PEJ
Invesco Leisure and Entertainment ETF
stockNYSEETF
Market OpenOct 5, 2026 2:55:36 PM EDT
62.77USD+0.416%(+0.26)82,238
62.75Bid62.82Ask0.07SpreadPEJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.39 | 62.77 | 62.39 | 62.77 | +0.416% | 82,238 | 0.000% |
| 2026-10-02 | 62.40 | 62.55 | 62.19 | 62.51 | +1.122% | 25,439 | +0.416% |
| 2026-10-01 | 61.87 | 61.99 | 61.15 | 61.82 | -0.264% | 19,461 | +1.543% |
| 2026-09-30 | 62.78 | 62.83 | 61.97 | 61.98 | -1.117% | 24,871 | +1.275% |
| 2026-09-29 | 62.85 | 62.85 | 62.17 | 62.68 | -0.064% | 21,696 | +0.144% |
| 2026-09-28 | 61.86 | 62.88 | 61.74 | 62.72 | +0.690% | 24,946 | +0.080% |
| 2026-09-25 | 62.12 | 62.37 | 61.64 | 62.29 | +0.468% | 31,192 | +0.771% |
| 2026-09-24 | 61.34 | 62.01 | 61.06 | 62.00 | +0.829% | 54,962 | +1.242% |
| 2026-09-23 | 62.06 | 62.06 | 61.15 | 61.49 | -1.411% | 86,756 | +2.082% |
| 2026-09-22 | 63.26 | 63.29 | 62.04 | 62.37 | -0.516% | 26,798 | +0.641% |
| 2026-09-21 | 62.32 | 62.85 | 62.14 | 62.69 | +1.496% | 27,923 | +0.122% |
| 2026-09-18 | 62.12 | 62.12 | 61.68 | 61.77 | -0.579% | 29,356 | +1.619% |
| 2026-09-17 | 63.10 | 63.10 | 62.12 | 62.13 | -0.321% | 97,796 | +1.030% |
| 2026-09-16 | 62.52 | 62.96 | 61.95 | 62.33 | -0.128% | 62,826 | +0.706% |
| 2026-09-15 | 63.35 | 63.35 | 62.31 | 62.41 | -1.964% | 124,320 | +0.577% |
| 2026-09-14 | 62.93 | 63.75 | 62.93 | 63.66 | +0.903% | 28,591 | -1.398% |
| 2026-09-11 | 63.18 | 63.19 | 62.91 | 63.09 | +1.090% | 29,089 | -0.507% |
| 2026-09-10 | 62.55 | 63.12 | 62.28 | 62.41 | -0.716% | 32,198 | +0.577% |
| 2026-09-09 | 63.45 | 63.45 | 62.80 | 62.86 | -1.427% | 100,883 | -0.143% |
| 2026-09-08 | 64.49 | 64.49 | 63.68 | 63.77 | -1.574% | 58,128 | -1.568% |
| 2026-09-04 | 64.93 | 65.17 | 64.76 | 64.79 | -0.185% | 50,013 | -3.118% |
| 2026-09-03 | 65.45 | 65.47 | 64.87 | 64.91 | -0.491% | 37,560 | -3.297% |
| 2026-09-02 | 64.82 | 65.52 | 64.82 | 65.23 | +0.897% | 340,450 | -3.771% |
| 2026-09-01 | 65.00 | 65.45 | 64.54 | 64.65 | -1.101% | 73,640 | -2.908% |
| 2026-08-31 | 66.72 | 66.72 | 65.34 | 65.37 | -2.287% | 81,529 | -3.977% |
| 2026-08-28 | 67.16 | 67.25 | 66.90 | 66.90 | +0.060% | 22,762 | -6.173% |
| 2026-08-27 | 67.76 | 67.82 | 66.84 | 66.86 | -1.850% | 55,436 | -6.117% |
| 2026-08-26 | 68.73 | 68.73 | 68.10 | 68.12 | -0.960% | 20,212 | -7.854% |
| 2026-08-25 | 68.97 | 68.97 | 68.51 | 68.78 | -0.044% | 17,745 | -8.738% |
| 2026-08-24 | 68.21 | 68.91 | 68.21 | 68.81 | +1.251% | 28,801 | -8.778% |
| 2026-08-21 | 67.82 | 67.99 | 67.58 | 67.96 | +0.547% | 12,020 | -7.637% |
| 2026-08-20 | 67.73 | 68.35 | 67.59 | 67.59 | -0.705% | 22,388 | -7.131% |
| 2026-08-19 | 68.10 | 68.66 | 68.07 | 68.07 | +0.428% | 23,419 | -7.786% |
| 2026-08-18 | 68.28 | 68.69 | 67.69 | 67.78 | -0.660% | 106,434 | -7.392% |
| 2026-08-17 | 68.69 | 68.69 | 68.11 | 68.23 | -1.044% | 15,067 | -8.002% |
| 2026-08-14 | 69.03 | 69.42 | 68.90 | 68.95 | -0.116% | 37,659 | -8.963% |
| 2026-08-13 | 68.89 | 69.20 | 68.72 | 69.03 | +0.774% | 23,387 | -9.069% |
| 2026-08-12 | 67.65 | 68.52 | 67.52 | 68.50 | +1.625% | 21,276 | -8.365% |
| 2026-08-11 | 67.01 | 67.67 | 67.00 | 67.41 | +0.470% | 55,592 | -6.876% |
| 2026-08-10 | 67.10 | 67.10 | 66.70 | 67.09 | -0.578% | 358,278 | -6.439% |
| 2026-08-07 | 67.36 | 67.52 | 67.15 | 67.48 | +1.367% | 24,827 | -6.980% |
| 2026-08-06 | 67.52 | 67.52 | 66.49 | 66.57 | -1.363% | 91,982 | -5.708% |
| 2026-08-05 | 67.73 | 67.99 | 67.38 | 67.49 | +0.387% | 145,216 | -6.994% |
| 2026-08-04 | 67.26 | 67.48 | 66.85 | 67.23 | +0.629% | 88,752 | -6.634% |
| 2026-08-03 | 67.20 | 67.63 | 66.74 | 66.81 | -0.090% | 992,600 | -6.047% |
| 2026-07-31 | 67.07 | 67.07 | 66.61 | 66.87 | -0.268% | 12,244 | -6.131% |
| 2026-07-30 | 67.65 | 67.65 | 66.56 | 67.05 | -1.165% | 26,405 | -6.383% |
| 2026-07-29 | 67.35 | 68.36 | 67.35 | 67.84 | +0.066% | 56,769 | -7.473% |
| 2026-07-28 | 66.78 | 67.84 | 66.78 | 67.80 | +1.718% | 11,040 | -7.412% |
| 2026-07-27 | 65.56 | 66.68 | 65.56 | 66.65 | +2.491% | 27,169 | -5.821% |
| 2026-07-24 | 64.91 | 65.80 | 64.85 | 65.03 | +0.806% | 48,902 | -3.475% |
| 2026-07-23 | 64.47 | 64.84 | 64.18 | 64.51 | -1.119% | 44,112 | -2.697% |
| 2026-07-22 | 65.59 | 65.74 | 65.05 | 65.24 | -0.529% | 49,082 | -3.786% |
| 2026-07-21 | 65.90 | 65.90 | 65.34 | 65.59 | -0.248% | 34,598 | -4.295% |
| 2026-07-20 | 66.10 | 66.37 | 65.67 | 65.75 | +0.091% | 37,920 | -4.532% |
| 2026-07-17 | 66.10 | 66.17 | 65.61 | 65.69 | -0.830% | 18,833 | -4.445% |
| 2026-07-16 | 65.90 | 66.24 | 65.82 | 66.24 | +0.715% | 20,022 | -5.239% |
| 2026-07-15 | 65.88 | 66.54 | 65.61 | 65.77 | +0.474% | 52,645 | -4.561% |
| 2026-07-14 | 66.07 | 66.19 | 65.45 | 65.46 | -0.728% | 19,717 | -4.109% |
| 2026-07-13 | 66.57 | 66.68 | 65.91 | 65.94 | -0.408% | 10,825 | -4.807% |
| 2026-07-10 | 66.06 | 66.51 | 66.06 | 66.21 | +0.197% | 13,195 | -5.196% |
| 2026-07-09 | 65.51 | 66.40 | 65.38 | 66.08 | +0.901% | 47,608 | -5.009% |
| 2026-07-08 | 66.08 | 66.08 | 65.35 | 65.49 | -1.548% | 12,972 | -4.153% |
| 2026-07-07 | 66.51 | 66.93 | 66.43 | 66.52 | +0.347% | 20,608 | -5.637% |
| 2026-07-06 | 67.24 | 67.24 | 66.27 | 66.29 | -1.398% | 201,650 | -5.310% |
| 2026-07-02 | 66.67 | 67.29 | 66.53 | 67.23 | +1.067% | 46,140 | -6.634% |
| 2026-07-01 | 66.47 | 67.09 | 66.47 | 66.52 | -0.075% | 19,552 | -5.637% |
| 2026-06-30 | 67.38 | 67.38 | 66.54 | 66.57 | -1.187% | 80,507 | -5.708% |
| 2026-06-29 | 67.62 | 67.90 | 67.26 | 67.37 | -0.370% | 35,713 | -6.828% |
| 2026-06-26 | 65.99 | 67.62 | 65.99 | 67.62 | +2.470% | 26,654 | -7.172% |
| 2026-06-25 | 66.31 | 66.90 | 65.84 | 65.99 | -0.076% | 105,733 | -4.880% |
| 2026-06-24 | 65.21 | 66.72 | 65.21 | 66.04 | +1.475% | 77,558 | -4.952% |
| 2026-06-23 | 64.66 | 65.31 | 64.60 | 65.08 | +0.386% | 23,120 | -3.549% |
| 2026-06-22 | 65.45 | 65.45 | 64.83 | 64.83 | -0.978% | 26,083 | -3.178% |
| 2026-06-18 | 65.46 | 65.75 | 65.35 | 65.47 | +1.081% | 15,587 | -4.124% |
| 2026-06-17 | 65.44 | 65.65 | 64.58 | 64.77 | -1.370% | 16,573 | -3.088% |
| 2026-06-16 | 65.36 | 65.83 | 65.36 | 65.67 | +0.505% | 90,347 | -4.416% |
| 2026-06-15 | 65.61 | 65.78 | 65.14 | 65.34 | +0.215% | 85,603 | -3.933% |
| 2026-06-12 | 65.46 | 65.67 | 64.88 | 65.20 | +0.261% | 70,101 | -3.727% |
| 2026-06-11 | 63.70 | 65.03 | 63.70 | 65.03 | +2.361% | 17,438 | -3.475% |
| 2026-06-10 | 63.56 | 64.34 | 63.53 | 63.53 | -0.486% | 37,092 | -1.196% |
| 2026-06-09 | 63.33 | 64.33 | 63.20 | 63.84 | +1.382% | 28,237 | -1.676% |
| 2026-06-08 | 63.17 | 63.53 | 62.95 | 62.97 | -0.048% | 30,208 | -0.318% |
| 2026-06-05 | 62.57 | 63.28 | 62.57 | 63.00 | +0.382% | 10,709 | -0.365% |
| 2026-06-04 | 62.82 | 63.34 | 62.73 | 62.76 | +0.884% | 18,013 | +0.016% |
| 2026-06-03 | 62.47 | 62.47 | 62.07 | 62.21 | -1.066% | 20,483 | +0.900% |
| 2026-06-02 | 63.47 | 63.47 | 62.71 | 62.88 | -1.318% | 145,875 | -0.175% |
| 2026-06-01 | 62.38 | 63.83 | 62.38 | 63.72 | +1.400% | 169,387 | -1.491% |
| 2026-05-29 | 62.83 | 63.17 | 62.69 | 62.84 | +0.175% | 82,472 | -0.111% |
| 2026-05-28 | 62.20 | 62.86 | 61.96 | 62.73 | +0.336% | 36,325 | +0.064% |
| 2026-05-27 | 61.97 | 62.98 | 61.97 | 62.52 | +1.411% | 8,768 | +0.400% |
| 2026-05-26 | 61.02 | 61.65 | 61.02 | 61.65 | +1.716% | 22,060 | +1.817% |
| 2026-05-22 | 60.51 | 60.84 | 60.34 | 60.61 | +0.488% | 10,487 | +3.564% |
| 2026-05-21 | 59.30 | 60.62 | 58.91 | 60.32 | +0.627% | 6,718 | +4.069% |
| 2026-05-20 | 58.54 | 60.23 | 57.95 | 59.94 | +2.604% | 15,995 | +4.721% |
| 2026-05-19 | 59.13 | 59.20 | 58.42 | 58.42 | -1.702% | 12,437 | +7.449% |
| 2026-05-18 | 59.21 | 60.04 | 59.12 | 59.43 | +0.541% | 8,231 | +5.620% |
| 2026-05-15 | 59.10 | 59.26 | 58.90 | 59.11 | -0.739% | 9,822 | +6.192% |
| 2026-05-14 | 59.52 | 60.27 | 59.52 | 59.55 | +1.086% | 25,208 | +5.407% |
| 2026-05-13 | 58.73 | 58.91 | 58.34 | 58.91 | +0.119% | 42,034 | +6.552% |
| 2026-05-12 | 59.17 | 59.31 | 58.63 | 58.84 | -0.759% | 85,236 | +6.679% |
| 2026-05-11 | 60.27 | 60.31 | 59.15 | 59.29 | -2.194% | 131,600 | +5.869% |
| 2026-05-08 | 61.20 | 61.29 | 60.47 | 60.62 | -1.158% | 46,878 | +3.547% |
| 2026-05-07 | 61.82 | 62.06 | 61.00 | 61.33 | -0.438% | 31,900 | +2.348% |
| 2026-05-06 | 61.84 | 61.84 | 61.36 | 61.60 | +1.919% | 13,844 | +1.899% |
| 2026-05-05 | 60.07 | 60.65 | 60.03 | 60.44 | +1.206% | 14,981 | +3.855% |
| 2026-05-04 | 60.72 | 61.00 | 59.68 | 59.72 | -2.082% | 16,233 | +5.107% |
| 2026-05-01 | 61.26 | 61.40 | 60.98 | 60.99 | -0.075% | 39,220 | +2.919% |
| 2026-04-30 | 60.74 | 61.17 | 60.74 | 61.04 | +1.103% | 25,421 | +2.841% |
| 2026-04-29 | 60.01 | 60.40 | 60.01 | 60.37 | +0.050% | 12,618 | +3.975% |
| 2026-04-28 | 60.71 | 61.00 | 60.08 | 60.34 | -1.001% | 17,718 | +4.027% |
| 2026-04-27 | 61.03 | 61.27 | 60.95 | 60.95 | -0.159% | 39,125 | +2.986% |
| 2026-04-24 | 60.80 | 61.12 | 60.54 | 61.05 | +0.473% | 5,695 | +2.822% |
| 2026-04-23 | 61.30 | 61.30 | 60.11 | 60.76 | -1.492% | 16,321 | +3.308% |
| 2026-04-22 | 62.93 | 62.93 | 61.39 | 61.68 | -1.312% | 34,146 | +1.767% |
| 2026-04-21 | 63.96 | 64.09 | 62.41 | 62.50 | -1.868% | 65,635 | +0.432% |
| 2026-04-20 | 63.34 | 63.97 | 63.34 | 63.69 | -0.266% | 18,774 | -1.444% |
| 2026-04-17 | 63.19 | 64.55 | 63.19 | 63.86 | +3.518% | 31,130 | -1.707% |
| 2026-04-16 | 62.55 | 62.75 | 61.69 | 61.69 | -1.122% | 17,705 | +1.751% |
| 2026-04-15 | 62.36 | 62.71 | 62.28 | 62.39 | -0.064% | 16,030 | +0.609% |
| 2026-04-14 | 61.65 | 62.43 | 61.65 | 62.43 | +1.927% | 8,695 | +0.545% |
| 2026-04-13 | 60.06 | 61.26 | 59.87 | 61.25 | +1.256% | 6,141 | +2.482% |
| 2026-04-10 | 60.84 | 60.90 | 60.27 | 60.49 | -0.592% | 35,160 | +3.769% |
| 2026-04-09 | 60.47 | 61.12 | 59.73 | 60.85 | +0.016% | 8,106 | +3.155% |
| 2026-04-08 | 60.77 | 62.33 | 60.65 | 60.84 | +4.071% | 25,217 | +3.172% |
| 2026-04-07 | 58.79 | 58.92 | 58.12 | 58.46 | -0.982% | 16,483 | +7.373% |
| 2026-04-06 | 58.57 | 59.14 | 58.43 | 59.04 | +0.785% | 16,602 | +6.318% |
| 2026-04-02 | 57.42 | 59.00 | 57.26 | 58.58 | -0.170% | 7,926 | +7.153% |
| 2026-04-01 | 58.48 | 58.93 | 58.44 | 58.68 | +1.207% | 12,929 | +6.970% |
| 2026-03-31 | 56.78 | 58.04 | 56.41 | 57.98 | +3.665% | 11,818 | +8.261% |
| 2026-03-30 | 56.66 | 56.80 | 55.79 | 55.93 | -0.728% | 13,420 | +12.230% |
| 2026-03-27 | 57.53 | 57.53 | 56.16 | 56.34 | -2.644% | 19,410 | +11.413% |
| 2026-03-26 | 58.83 | 58.83 | 57.82 | 57.87 | -1.263% | 5,846 | +8.467% |
| 2026-03-25 | 59.24 | 59.24 | 58.30 | 58.61 | +0.171% | 13,886 | +7.098% |
| 2026-03-24 | 57.97 | 58.68 | 57.73 | 58.51 | -0.051% | 14,090 | +7.281% |
| 2026-03-23 | 58.17 | 59.37 | 58.17 | 58.54 | +2.684% | 114,150 | +7.226% |
| 2026-03-20 | 58.00 | 58.00 | 56.74 | 57.01 | -1.859% | 19,524 | +10.103% |
| 2026-03-19 | 57.24 | 58.39 | 57.24 | 58.09 | +0.537% | 93,803 | +8.056% |
| 2026-03-18 | 58.45 | 58.71 | 57.78 | 57.78 | -1.801% | 14,061 | +8.636% |
| 2026-03-17 | 58.78 | 59.47 | 58.78 | 58.84 | +1.134% | 20,601 | +6.679% |
| 2026-03-16 | 57.98 | 58.50 | 57.85 | 58.18 | +1.324% | 29,508 | +7.889% |
| 2026-03-13 | 57.78 | 58.09 | 57.30 | 57.42 | +0.052% | 21,309 | +9.317% |
| 2026-03-12 | 58.16 | 58.16 | 57.39 | 57.39 | -2.729% | 12,308 | +9.374% |
| 2026-03-11 | 59.09 | 59.22 | 58.66 | 59.00 | -0.287% | 12,069 | +6.390% |
| 2026-03-10 | 59.40 | 60.30 | 58.75 | 59.17 | -0.987% | 13,613 | +6.084% |
| 2026-03-09 | 58.13 | 59.76 | 57.08 | 59.76 | +0.776% | 30,275 | +5.037% |
| 2026-03-06 | 59.28 | 59.51 | 58.69 | 59.30 | -1.870% | 24,262 | +5.852% |
| 2026-03-05 | 60.30 | 60.95 | 59.99 | 60.43 | -0.248% | 21,940 | +3.872% |
| 2026-03-04 | 60.77 | 61.01 | 60.56 | 60.58 | +0.348% | 56,929 | +3.615% |
| 2026-03-03 | 59.72 | 60.93 | 58.99 | 60.37 | -0.854% | 37,421 | +3.975% |
| 2026-03-02 | 60.59 | 61.12 | 60.42 | 60.89 | -1.249% | 42,852 | +3.088% |
| 2026-02-27 | 61.35 | 61.73 | 61.08 | 61.66 | -0.677% | 17,648 | +1.800% |
| 2026-02-26 | 60.90 | 62.16 | 60.90 | 62.08 | +2.408% | 12,883 | +1.111% |
| 2026-02-25 | 60.73 | 60.73 | 60.28 | 60.62 | +0.050% | 13,973 | +3.547% |
| 2026-02-24 | 60.17 | 60.85 | 59.96 | 60.59 | +1.169% | 29,999 | +3.598% |
| 2026-02-23 | 61.09 | 61.25 | 59.61 | 59.89 | -2.555% | 40,187 | +4.809% |
| 2026-02-20 | 61.04 | 61.64 | 60.87 | 61.46 | +0.392% | 15,436 | +2.131% |
| 2026-02-19 | 61.42 | 61.42 | 60.70 | 61.22 | -0.504% | 27,169 | +2.532% |
| 2026-02-18 | 60.86 | 62.02 | 60.85 | 61.53 | +1.251% | 25,029 | +2.015% |
| 2026-02-17 | 60.27 | 60.95 | 60.27 | 60.77 | +1.283% | 25,263 | +3.291% |
| 2026-02-13 | 60.13 | 60.27 | 59.78 | 60.00 | +0.017% | 34,004 | +4.617% |
| 2026-02-12 | 61.00 | 61.52 | 59.79 | 59.99 | -0.990% | 295,647 | +4.634% |
| 2026-02-11 | 61.66 | 61.66 | 60.56 | 60.59 | -1.480% | 45,924 | +3.598% |
| 2026-02-10 | 61.06 | 61.84 | 61.06 | 61.50 | +0.969% | 44,579 | +2.065% |
| 2026-02-09 | 60.81 | 61.14 | 60.58 | 60.91 | +0.132% | 109,924 | +3.054% |
| 2026-02-06 | 59.73 | 60.94 | 59.73 | 60.83 | +2.511% | 16,536 | +3.189% |
| 2026-02-05 | 59.98 | 60.09 | 59.34 | 59.34 | -1.592% | 11,938 | +5.780% |
| 2026-02-04 | 60.64 | 60.84 | 60.02 | 60.30 | -0.166% | 15,256 | +4.096% |
| 2026-02-03 | 60.91 | 60.93 | 59.94 | 60.40 | -0.886% | 25,863 | +3.924% |
| 2026-02-02 | 60.19 | 61.25 | 60.19 | 60.94 | +1.229% | 23,435 | +3.003% |
| 2026-01-30 | 60.13 | 60.50 | 59.67 | 60.20 | -0.578% | 22,925 | +4.269% |
| 2026-01-29 | 60.34 | 60.55 | 59.90 | 60.55 | +0.149% | 27,937 | +3.666% |
| 2026-01-28 | 60.76 | 61.02 | 60.40 | 60.46 | -0.280% | 39,150 | +3.821% |
| 2026-01-27 | 60.77 | 60.98 | 60.47 | 60.63 | -0.198% | 15,899 | +3.530% |
| 2026-01-26 | 61.20 | 61.47 | 60.74 | 60.75 | -0.605% | 18,162 | +3.325% |
| 2026-01-23 | 61.19 | 61.24 | 60.88 | 61.12 | -0.016% | 12,650 | +2.700% |
| 2026-01-22 | 61.69 | 61.96 | 61.09 | 61.13 | -0.033% | 24,469 | +2.683% |
| 2026-01-21 | 60.88 | 61.35 | 60.59 | 61.15 | +0.958% | 29,362 | +2.649% |
| 2026-01-20 | 60.87 | 61.27 | 60.43 | 60.57 | -1.863% | 33,705 | +3.632% |
| 2026-01-16 | 62.24 | 62.31 | 61.69 | 61.72 | -0.596% | 38,361 | +1.701% |
| 2026-01-15 | 61.95 | 62.37 | 61.94 | 62.09 | +0.567% | 31,483 | +1.095% |
| 2026-01-14 | 62.01 | 62.01 | 61.42 | 61.74 | -0.548% | 29,268 | +1.668% |
| 2026-01-13 | 61.65 | 62.13 | 61.65 | 62.08 | +0.437% | 74,418 | +1.111% |
| 2026-01-12 | 61.48 | 61.92 | 61.04 | 61.81 | -0.113% | 39,327 | +1.553% |
| 2026-01-09 | 62.29 | 62.29 | 61.59 | 61.88 | -0.370% | 64,406 | +1.438% |
| 2026-01-08 | 61.41 | 62.31 | 61.41 | 62.11 | +1.025% | 54,591 | +1.063% |
| 2026-01-07 | 62.14 | 62.16 | 61.39 | 61.48 | -0.887% | 23,122 | +2.098% |
| 2026-01-06 | 61.75 | 62.26 | 61.75 | 62.03 | +0.291% | 81,636 | +1.193% |
| 2026-01-05 | 61.26 | 62.26 | 61.26 | 61.85 | +0.716% | 107,326 | +1.487% |
| 2026-01-02 | 61.46 | 61.46 | 60.94 | 61.41 | +0.130% | 135,123 | +2.215% |
| 2025-12-31 | 61.70 | 61.70 | 61.28 | 61.33 | -0.761% | 24,175 | +2.348% |
| 2025-12-30 | 61.68 | 61.93 | 61.68 | 61.80 | +0.081% | 19,729 | +1.570% |
| 2025-12-29 | 61.92 | 62.01 | 61.57 | 61.75 | -0.516% | 36,995 | +1.652% |
| 2025-12-26 | 61.99 | 62.19 | 61.93 | 62.07 | -0.064% | 27,079 | +1.128% |
| 2025-12-24 | 61.86 | 62.14 | 61.81 | 62.11 | +0.323% | 20,898 | +1.063% |
| 2025-12-23 | 62.18 | 62.20 | 61.87 | 61.91 | -0.450% | 31,672 | +1.389% |
| 2025-12-22 | 61.98 | 62.39 | 61.98 | 62.19 | +0.811% | 27,995 | +0.933% |
| 2025-12-19 | 61.30 | 62.00 | 61.30 | 61.69 | +0.768% | 20,318 | +1.751% |
| 2025-12-18 | 61.24 | 61.69 | 61.09 | 61.22 | +0.807% | 23,399 | +2.532% |
| 2025-12-17 | 61.17 | 61.55 | 60.73 | 60.73 | -0.817% | 22,883 | +3.359% |
| 2025-12-16 | 61.22 | 61.58 | 61.07 | 61.23 | -0.114% | 25,575 | +2.515% |
| 2025-12-15 | 61.53 | 61.53 | 61.14 | 61.30 | -0.163% | 35,361 | +2.398% |
| 2025-12-12 | 61.96 | 61.96 | 61.37 | 61.40 | -0.130% | 48,077 | +2.231% |
| 2025-12-11 | 60.88 | 61.50 | 60.88 | 61.48 | +1.486% | 23,598 | +2.098% |
| 2025-12-10 | 60.33 | 60.82 | 60.03 | 60.58 | +0.431% | 23,706 | +3.615% |
| 2025-12-09 | 59.79 | 60.47 | 59.79 | 60.32 | +0.718% | 50,438 | +4.062% |
| 2025-12-08 | 60.02 | 60.06 | 59.68 | 59.89 | +0.487% | 72,391 | +4.809% |
| 2025-12-05 | 59.46 | 59.90 | 59.46 | 59.60 | +0.118% | 44,654 | +5.319% |
| 2025-12-04 | 59.40 | 59.53 | 59.08 | 59.53 | -0.168% | 17,381 | +5.443% |
| 2025-12-03 | 59.43 | 59.89 | 59.36 | 59.63 | +0.438% | 61,770 | +5.266% |
| 2025-12-02 | 59.39 | 59.57 | 58.92 | 59.37 | +0.304% | 18,399 | +5.727% |
| 2025-12-01 | 58.88 | 59.47 | 58.88 | 59.19 | 0.000% | 174,655 | +6.048% |
| 2025-11-28 | 58.60 | 59.19 | 58.56 | 59.19 | +0.955% | 39,069 | +6.048% |
| 2025-11-26 | 58.23 | 58.74 | 58.23 | 58.63 | +0.930% | 87,419 | +7.061% |
| 2025-11-25 | 56.78 | 58.21 | 56.78 | 58.09 | +2.669% | 41,940 | +8.056% |
| 2025-11-24 | 57.27 | 57.27 | 56.58 | 56.58 | -0.806% | 76,331 | +10.940% |
| 2025-11-21 | 55.89 | 57.45 | 55.89 | 57.04 | +2.332% | 79,863 | +10.046% |
| 2025-11-20 | 57.58 | 57.64 | 55.66 | 55.74 | -2.245% | 100,974 | +12.612% |
| 2025-11-19 | 57.60 | 57.87 | 56.89 | 57.02 | -0.662% | 95,481 | +10.084% |
| 2025-11-18 | 56.54 | 57.66 | 56.54 | 57.40 | +1.128% | 207,940 | +9.355% |
| 2025-11-17 | 57.81 | 57.83 | 56.43 | 56.76 | -1.969% | 1,026,623 | +10.588% |
| 2025-11-14 | 57.44 | 58.02 | 57.38 | 57.90 | +0.104% | 16,397 | +8.411% |
| 2025-11-13 | 58.59 | 58.62 | 57.72 | 57.84 | -1.448% | 13,799 | +8.524% |
| 2025-11-12 | 59.00 | 59.49 | 58.69 | 58.69 | -0.475% | 33,066 | +6.952% |
| 2025-11-11 | 58.82 | 59.13 | 58.82 | 58.97 | +0.357% | 7,781 | +6.444% |
| 2025-11-10 | 58.48 | 58.86 | 58.38 | 58.76 | +1.032% | 46,616 | +6.824% |
| 2025-11-07 | 56.77 | 58.16 | 56.77 | 58.16 | +2.143% | 10,921 | +7.926% |
| 2025-11-06 | 57.35 | 57.35 | 56.85 | 56.94 | -1.163% | 13,372 | +10.239% |
| 2025-11-05 | 57.46 | 58.05 | 57.44 | 57.61 | +0.279% | 10,948 | +8.957% |
| 2025-11-04 | 57.36 | 57.67 | 57.20 | 57.45 | -1.323% | 16,517 | +9.260% |
| 2025-11-03 | 58.46 | 58.46 | 57.66 | 58.22 | -0.564% | 65,448 | +7.815% |
| 2025-10-31 | 58.16 | 58.58 | 57.95 | 58.55 | +0.983% | 50,148 | +7.208% |
| 2025-10-30 | 57.84 | 58.48 | 57.84 | 57.98 | -0.481% | 29,244 | +8.261% |
| 2025-10-29 | 58.42 | 58.96 | 57.97 | 58.26 | -1.221% | 39,609 | +7.741% |
| 2025-10-28 | 59.55 | 59.63 | 58.94 | 58.98 | -1.831% | 38,906 | +6.426% |
| 2025-10-27 | 60.02 | 60.31 | 59.79 | 60.08 | +0.468% | 20,343 | +4.477% |
| 2025-10-24 | 60.30 | 60.47 | 59.76 | 59.80 | -0.350% | 23,381 | +4.967% |
| 2025-10-23 | 59.75 | 60.19 | 59.63 | 60.01 | +0.789% | 12,158 | +4.599% |
| 2025-10-22 | 59.60 | 59.96 | 59.20 | 59.54 | -0.117% | 10,727 | +5.425% |
| 2025-10-21 | 58.93 | 59.69 | 58.93 | 59.61 | +1.671% | 44,617 | +5.301% |
| 2025-10-20 | 58.27 | 58.75 | 58.27 | 58.63 | +1.278% | 9,424 | +7.061% |
| 2025-10-17 | 57.82 | 58.35 | 57.82 | 57.89 | -0.361% | 89,423 | +8.430% |
| 2025-10-16 | 59.20 | 59.20 | 57.77 | 58.10 | -1.625% | 7,064 | +8.038% |
| 2025-10-15 | 59.05 | 59.55 | 58.86 | 59.06 | +0.545% | 15,064 | +6.282% |
| 2025-10-14 | 57.04 | 58.89 | 57.04 | 58.74 | +1.785% | 19,666 | +6.861% |
| 2025-10-13 | 57.57 | 57.78 | 57.44 | 57.71 | +1.317% | 29,887 | +8.768% |
| 2025-10-10 | 58.13 | 58.45 | 56.86 | 56.96 | -2.147% | 45,552 | +10.200% |
| 2025-10-09 | 58.64 | 58.64 | 58.05 | 58.21 | -0.699% | 69,503 | +7.834% |
| 2025-10-08 | 58.92 | 59.06 | 58.50 | 58.62 | -0.526% | 17,889 | +7.079% |
| 2025-10-07 | 59.87 | 59.87 | 58.62 | 58.93 | -1.455% | 42,575 | +6.516% |
| 2025-10-06 | 60.09 | 60.12 | 59.72 | 59.80 | -0.217% | 13,726 | +4.967% |
| 2025-10-03 | 60.48 | 60.48 | 59.93 | 59.93 | -0.696% | 33,031 | +4.739% |
| 2025-10-02 | 60.13 | 60.44 | 59.83 | 60.35 | +0.383% | 55,936 | +4.010% |
| 2025-10-01 | 60.24 | 60.52 | 60.07 | 60.12 | -0.759% | 76,893 | +4.408% |
| 2025-09-30 | 61.55 | 61.62 | 60.29 | 60.58 | -1.942% | 107,091 | +3.615% |
| 2025-09-29 | 62.17 | 62.17 | 61.51 | 61.78 | +0.130% | 7,417 | +1.602% |
| 2025-09-26 | 61.23 | 61.80 | 61.23 | 61.70 | +0.833% | 14,689 | +1.734% |
| 2025-09-25 | 60.89 | 61.38 | 60.89 | 61.19 | -0.342% | 19,594 | +2.582% |
| 2025-09-24 | 62.03 | 62.03 | 61.34 | 61.40 | -0.936% | 81,876 | +2.231% |
| 2025-09-23 | 61.91 | 62.67 | 61.91 | 61.98 | +0.194% | 33,691 | +1.275% |
| 2025-09-22 | 61.73 | 61.99 | 61.54 | 61.86 | +0.032% | 10,412 | +1.471% |
| 2025-09-19 | 61.92 | 62.03 | 61.68 | 61.84 | +0.016% | 10,196 | +1.504% |
| 2025-09-18 | 61.63 | 61.87 | 61.31 | 61.83 | +0.520% | 14,322 | +1.520% |
| 2025-09-17 | 61.51 | 61.89 | 60.88 | 61.51 | +0.539% | 34,577 | +2.048% |
| 2025-09-16 | 61.90 | 61.90 | 60.86 | 61.18 | -1.624% | 28,876 | +2.599% |
| 2025-09-15 | 62.10 | 62.39 | 61.88 | 62.19 | +0.452% | 85,421 | +0.933% |
| 2025-09-12 | 62.19 | 62.19 | 61.65 | 61.91 | +0.048% | 11,946 | +1.389% |
| 2025-09-11 | 59.80 | 61.89 | 59.74 | 61.88 | +3.582% | 43,637 | +1.438% |
| 2025-09-10 | 59.80 | 59.84 | 59.23 | 59.74 | -0.017% | 66,275 | +5.072% |
| 2025-09-09 | 59.75 | 59.83 | 59.51 | 59.75 | -0.217% | 41,642 | +5.054% |
| 2025-09-08 | 59.65 | 59.92 | 59.35 | 59.88 | +0.656% | 243,665 | +4.826% |
| 2025-09-05 | 59.70 | 60.06 | 59.20 | 59.49 | -0.168% | 29,882 | +5.514% |
| 2025-09-04 | 59.55 | 59.62 | 59.24 | 59.59 | +0.320% | 23,844 | +5.336% |
| 2025-09-03 | 59.14 | 59.60 | 59.14 | 59.40 | +0.576% | 11,143 | +5.673% |
| 2025-09-02 | 58.85 | 59.08 | 58.57 | 59.06 | -0.739% | 66,300 | +6.282% |
| 2025-08-29 | 59.67 | 59.67 | 59.19 | 59.50 | -0.385% | 34,992 | +5.496% |
| 2025-08-28 | 59.68 | 59.79 | 59.49 | 59.73 | +0.151% | 18,017 | +5.090% |
| 2025-08-27 | 59.63 | 59.86 | 59.41 | 59.64 | -0.084% | 31,521 | +5.248% |
| 2025-08-26 | 59.27 | 59.73 | 59.27 | 59.69 | +0.811% | 11,628 | +5.160% |
| 2025-08-25 | 59.55 | 59.55 | 59.21 | 59.21 | -0.554% | 7,445 | +6.012% |
| 2025-08-22 | 58.58 | 59.63 | 58.58 | 59.54 | +2.215% | 53,410 | +5.425% |
| 2025-08-21 | 58.08 | 58.29 | 57.89 | 58.25 | -0.274% | 10,834 | +7.760% |
| 2025-08-20 | 58.38 | 58.44 | 57.85 | 58.41 | -0.290% | 13,927 | +7.464% |
| 2025-08-19 | 58.63 | 59.00 | 58.54 | 58.58 | -0.085% | 8,932 | +7.153% |
| 2025-08-18 | 58.41 | 58.73 | 58.41 | 58.63 | +0.377% | 12,208 | +7.061% |
| 2025-08-15 | 58.40 | 58.58 | 58.24 | 58.41 | +0.154% | 16,383 | +7.464% |
| 2025-08-14 | 58.28 | 58.49 | 58.22 | 58.32 | -0.715% | 90,722 | +7.630% |
| 2025-08-13 | 58.11 | 58.74 | 57.94 | 58.74 | +1.328% | 6,278 | +6.861% |
| 2025-08-12 | 56.85 | 57.99 | 56.85 | 57.97 | +2.547% | 14,505 | +8.280% |
| 2025-08-11 | 56.45 | 56.64 | 56.26 | 56.53 | +0.195% | 15,297 | +11.038% |
| 2025-08-08 | 57.14 | 57.14 | 56.39 | 56.42 | -0.721% | 37,476 | +11.255% |
| 2025-08-07 | 57.29 | 57.29 | 56.25 | 56.83 | -0.123% | 33,978 | +10.452% |
| 2025-08-06 | 56.94 | 57.04 | 56.21 | 56.90 | +0.141% | 23,800 | +10.316% |
| 2025-08-05 | 57.57 | 57.57 | 56.56 | 56.82 | -1.183% | 59,031 | +10.472% |
| 2025-08-04 | 57.09 | 57.50 | 57.09 | 57.50 | +1.215% | 56,080 | +9.165% |
| 2025-08-01 | 56.98 | 57.21 | 56.27 | 56.81 | -1.406% | 56,727 | +10.491% |
| 2025-07-31 | 58.30 | 58.35 | 57.52 | 57.62 | -1.268% | 25,450 | +8.938% |
| 2025-07-30 | 57.97 | 58.67 | 57.97 | 58.36 | +0.882% | 42,169 | +7.557% |
| 2025-07-29 | 58.44 | 58.44 | 57.76 | 57.85 | -1.381% | 75,941 | +8.505% |
| 2025-07-28 | 58.80 | 58.90 | 58.58 | 58.66 | -0.170% | 20,926 | +7.006% |
| 2025-07-25 | 58.61 | 58.79 | 58.40 | 58.76 | +0.582% | 22,584 | +6.824% |
| 2025-07-24 | 59.10 | 59.22 | 58.42 | 58.42 | -1.567% | 33,226 | +7.446% |
| 2025-07-23 | 59.07 | 59.35 | 59.07 | 59.35 | +0.850% | 9,656 | +5.762% |
| 2025-07-22 | 58.63 | 58.94 | 58.36 | 58.85 | +0.461% | 24,437 | +6.661% |
| 2025-07-21 | 58.90 | 58.90 | 58.54 | 58.58 | -0.187% | 22,814 | +7.153% |
| 2025-07-18 | 58.86 | 58.86 | 58.53 | 58.69 | +0.188% | 8,791 | +6.952% |
| 2025-07-17 | 58.19 | 58.77 | 58.19 | 58.58 | +1.402% | 98,885 | +7.153% |
| 2025-07-16 | 57.62 | 58.01 | 57.17 | 57.77 | +0.522% | 22,929 | +8.655% |
| 2025-07-15 | 58.13 | 58.13 | 57.41 | 57.47 | -1.186% | 22,133 | +9.222% |
| 2025-07-14 | 57.73 | 58.20 | 57.73 | 58.16 | +0.745% | 21,531 | +7.926% |
| 2025-07-11 | 58.08 | 58.08 | 57.48 | 57.73 | -1.198% | 34,895 | +8.730% |
| 2025-07-10 | 57.94 | 58.62 | 57.94 | 58.43 | +1.564% | 28,746 | +7.428% |
| 2025-07-09 | 57.63 | 57.66 | 57.31 | 57.53 | +0.104% | 16,725 | +9.108% |
| 2025-07-08 | 57.60 | 57.84 | 57.25 | 57.47 | +0.035% | 38,320 | +9.222% |
| 2025-07-07 | 57.58 | 57.74 | 57.14 | 57.45 | -0.623% | 57,012 | +9.260% |
| 2025-07-03 | 57.54 | 57.93 | 57.54 | 57.81 | +0.539% | 15,531 | +8.580% |
| 2025-07-02 | 57.03 | 57.50 | 56.92 | 57.50 | +0.736% | 40,263 | +9.165% |
| 2025-07-01 | 56.75 | 57.38 | 56.75 | 57.08 | +0.316% | 66,738 | +9.968% |
| 2025-06-30 | 56.81 | 57.00 | 56.59 | 56.90 | +0.264% | 22,902 | +10.316% |
| 2025-06-27 | 56.06 | 56.75 | 56.02 | 56.75 | +1.213% | 27,534 | +10.608% |
| 2025-06-26 | 55.36 | 56.07 | 55.27 | 56.07 | +1.447% | 110,198 | +11.949% |
| 2025-06-25 | 55.73 | 55.73 | 55.09 | 55.27 | -0.772% | 30,193 | +13.570% |
| 2025-06-24 | 55.49 | 55.91 | 55.49 | 55.70 | +1.273% | 16,188 | +12.693% |
| 2025-06-23 | 54.16 | 55.00 | 53.68 | 55.00 | +1.326% | 27,468 | +14.127% |
| 2025-06-20 | 54.46 | 54.68 | 54.13 | 54.28 | +0.537% | 25,270 | +15.641% |
| 2025-06-18 | 53.78 | 54.20 | 53.66 | 53.99 | +0.353% | 48,347 | +16.262% |
| 2025-06-17 | 53.77 | 54.09 | 53.56 | 53.80 | -0.665% | 39,624 | +16.673% |
| 2025-06-16 | 53.46 | 54.16 | 53.46 | 54.16 | +2.479% | 74,926 | +15.897% |
| 2025-06-13 | 53.15 | 53.45 | 52.67 | 52.85 | -2.021% | 63,364 | +18.770% |
| 2025-06-12 | 53.70 | 53.98 | 53.61 | 53.94 | -0.074% | 44,029 | +16.370% |
| 2025-06-11 | 54.19 | 54.30 | 53.78 | 53.98 | -0.111% | 23,083 | +16.284% |
| 2025-06-10 | 54.45 | 54.45 | 53.92 | 54.04 | -0.644% | 21,057 | +16.155% |
| 2025-06-09 | 54.76 | 54.77 | 54.39 | 54.39 | -0.202% | 31,285 | +15.407% |
| 2025-06-06 | 54.39 | 54.50 | 54.11 | 54.50 | +1.282% | 9,781 | +15.174% |
| 2025-06-05 | 54.05 | 54.20 | 53.50 | 53.81 | -0.370% | 119,354 | +16.651% |
| 2025-06-04 | 53.86 | 54.12 | 53.86 | 54.01 | +0.167% | 16,890 | +16.219% |
| 2025-06-03 | 53.63 | 54.11 | 53.59 | 53.92 | +0.503% | 15,663 | +16.413% |
| 2025-06-02 | 53.02 | 53.66 | 52.78 | 53.65 | +0.638% | 27,890 | +16.999% |
| 2025-05-30 | 52.91 | 53.36 | 52.78 | 53.31 | +0.471% | 32,735 | +17.745% |
| 2025-05-29 | 53.45 | 53.45 | 52.87 | 53.06 | -0.038% | 24,081 | +18.300% |
| 2025-05-28 | 53.15 | 53.21 | 53.00 | 53.08 | -0.301% | 28,951 | +18.255% |
| 2025-05-27 | 52.36 | 53.36 | 52.36 | 53.24 | +3.078% | 44,247 | +17.900% |
| 2025-05-23 | 50.76 | 51.80 | 50.76 | 51.65 | +0.078% | 14,591 | +21.530% |
| 2025-05-22 | 51.19 | 51.87 | 51.19 | 51.61 | +0.506% | 24,269 | +21.624% |
| 2025-05-21 | 52.05 | 52.20 | 51.18 | 51.35 | -2.432% | 62,933 | +22.240% |
| 2025-05-20 | 52.59 | 52.77 | 52.35 | 52.63 | -0.792% | 25,600 | +19.267% |
| 2025-05-19 | 52.47 | 53.10 | 52.47 | 53.05 | -0.376% | 40,851 | +18.322% |
| 2025-05-16 | 52.64 | 53.25 | 52.53 | 53.25 | +1.371% | 49,555 | +17.878% |
| 2025-05-15 | 52.53 | 52.74 | 52.23 | 52.53 | -0.379% | 33,874 | +19.494% |
| 2025-05-14 | 52.82 | 53.01 | 52.66 | 52.73 | -0.114% | 111,242 | +19.040% |
| 2025-05-13 | 52.07 | 52.98 | 52.07 | 52.79 | +1.500% | 36,505 | +18.905% |
| 2025-05-12 | 52.05 | 52.25 | 51.52 | 52.01 | +3.895% | 58,686 | +20.688% |
| 2025-05-09 | 50.60 | 50.60 | 49.84 | 50.06 | -0.871% | 10,436 | +25.390% |
| 2025-05-08 | 50.20 | 51.00 | 50.20 | 50.50 | +1.223% | 33,653 | +24.297% |
| 2025-05-07 | 49.71 | 50.10 | 49.63 | 49.89 | +0.931% | 20,977 | +25.817% |
| 2025-05-06 | 49.17 | 49.52 | 49.05 | 49.43 | -0.922% | 39,677 | +26.988% |
| 2025-05-05 | 49.34 | 50.27 | 49.34 | 49.89 | +0.080% | 39,532 | +25.817% |
| 2025-05-02 | 49.01 | 49.95 | 49.01 | 49.85 | +3.316% | 172,649 | +25.918% |
| 2025-05-01 | 48.40 | 48.71 | 48.15 | 48.25 | +0.500% | 58,512 | +30.093% |
| 2025-04-30 | 47.29 | 48.19 | 46.73 | 48.01 | -0.724% | 31,696 | +30.744% |
| 2025-04-29 | 48.22 | 48.55 | 47.73 | 48.36 | -0.248% | 25,965 | +29.797% |
| 2025-04-28 | 48.39 | 48.96 | 48.02 | 48.48 | +0.373% | 236,439 | +29.476% |
| 2025-04-25 | 47.99 | 48.31 | 47.88 | 48.30 | +0.249% | 33,085 | +29.959% |
| 2025-04-24 | 47.59 | 48.23 | 47.48 | 48.18 | +1.070% | 28,846 | +30.282% |
| 2025-04-23 | 48.46 | 49.30 | 47.57 | 47.67 | +1.469% | 170,889 | +31.676% |
| 2025-04-22 | 46.18 | 47.13 | 46.18 | 46.98 | +3.275% | 45,740 | +33.610% |
| 2025-04-21 | 46.14 | 46.26 | 44.98 | 45.49 | -2.591% | 60,035 | +37.986% |
| 2025-04-17 | 46.36 | 46.96 | 46.19 | 46.70 | +0.886% | 28,279 | +34.411% |
| 2025-04-16 | 46.50 | 46.98 | 45.65 | 46.29 | -0.750% | 136,025 | +35.602% |
| 2025-04-15 | 46.31 | 47.05 | 46.31 | 46.64 | 0.000% | 136,396 | +34.584% |