PHDG
Invesco S&P 500 Downside Hedged ETF
stockNYSEETF
At CloseOct 2, 2026 10:28:19 AM EDT
41.81USD+1.126%(+0.47)1,956
39.91Bid43.24Ask3.33SpreadPHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.65 | 41.82 | 41.46 | 41.56 | +0.525% | 1,956 | 0.000% |
| 2026-10-01 | 41.49 | 41.49 | 41.06 | 41.34 | +0.149% | 2,654 | +0.525% |
| 2026-09-30 | 41.47 | 41.53 | 41.13 | 41.28 | -0.032% | 4,297 | +0.675% |
| 2026-09-29 | 41.22 | 41.33 | 41.04 | 41.30 | -0.052% | 3,384 | +0.643% |
| 2026-09-28 | 41.41 | 41.45 | 41.32 | 41.32 | -0.521% | 1,528 | +0.590% |
| 2026-09-25 | 41.65 | 41.65 | 41.45 | 41.53 | +0.203% | 991 | +0.066% |
| 2026-09-24 | 41.38 | 41.45 | 41.30 | 41.45 | -0.092% | 1,443 | +0.270% |
| 2026-09-23 | 41.44 | 41.61 | 41.35 | 41.49 | -0.312% | 9,145 | +0.178% |
| 2026-09-22 | 41.43 | 41.62 | 41.43 | 41.62 | -0.086% | 1,983 | -0.135% |
| 2026-09-21 | 41.21 | 41.65 | 41.16 | 41.65 | +1.277% | 5,293 | -0.221% |
| 2026-09-18 | 41.07 | 41.13 | 41.02 | 41.13 | -0.221% | 1,299 | +1.053% |
| 2026-09-17 | 41.10 | 41.22 | 41.00 | 41.22 | +1.382% | 2,694 | +0.829% |
| 2026-09-16 | 40.79 | 40.92 | 40.48 | 40.66 | -0.325% | 2,485 | +2.222% |
| 2026-09-15 | 40.75 | 40.79 | 40.64 | 40.79 | -0.575% | 2,151 | +1.890% |
| 2026-09-14 | 41.03 | 41.03 | 41.03 | 41.03 | -0.362% | 376 | +1.304% |
| 2026-09-11 | 41.21 | 41.21 | 41.04 | 41.18 | +1.020% | 9,207 | +0.937% |
| 2026-09-10 | 40.81 | 41.02 | 40.76 | 40.76 | -0.367% | 3,592 | +1.967% |
| 2026-09-09 | 41.05 | 41.09 | 40.91 | 40.91 | -0.950% | 1,652 | +1.593% |
| 2026-09-08 | 41.21 | 41.30 | 41.21 | 41.30 | -0.247% | 666 | +0.628% |
| 2026-09-04 | 41.32 | 41.59 | 41.32 | 41.40 | -0.612% | 6,087 | +0.379% |
| 2026-09-03 | 41.47 | 41.66 | 41.47 | 41.66 | +0.894% | 677 | -0.235% |
| 2026-09-02 | 41.50 | 41.54 | 41.29 | 41.29 | +0.128% | 910 | +0.657% |
| 2026-09-01 | 41.11 | 41.24 | 41.08 | 41.24 | -0.393% | 5,132 | +0.786% |
| 2026-08-31 | 41.63 | 41.63 | 41.21 | 41.40 | -0.524% | 2,206 | +0.390% |
| 2026-08-28 | 41.55 | 41.62 | 41.55 | 41.62 | +0.430% | 616 | -0.136% |
| 2026-08-27 | 41.67 | 41.69 | 41.41 | 41.44 | +0.137% | 1,764 | +0.294% |
| 2026-08-26 | 41.16 | 41.38 | 41.16 | 41.38 | +0.445% | 2,176 | +0.431% |
| 2026-08-25 | 41.13 | 41.34 | 41.13 | 41.20 | +0.182% | 7,558 | +0.878% |
| 2026-08-24 | 41.30 | 41.30 | 41.10 | 41.13 | -0.523% | 30,429 | +1.061% |
| 2026-08-21 | 41.31 | 41.47 | 41.28 | 41.34 | +0.711% | 2,081 | +0.532% |
| 2026-08-20 | 41.49 | 41.49 | 41.05 | 41.05 | -1.393% | 2,774 | +1.247% |
| 2026-08-19 | 41.40 | 41.63 | 41.34 | 41.63 | +0.349% | 3,669 | -0.163% |
| 2026-08-18 | 41.63 | 41.65 | 41.34 | 41.48 | -0.590% | 2,777 | +0.185% |
| 2026-08-17 | 41.74 | 41.91 | 41.60 | 41.73 | -0.758% | 3,367 | -0.406% |
| 2026-08-14 | 42.06 | 42.09 | 41.95 | 42.05 | +0.239% | 7,193 | -1.161% |
| 2026-08-13 | 42.19 | 42.19 | 41.92 | 41.95 | +0.585% | 2,859 | -0.925% |
| 2026-08-12 | 41.93 | 41.93 | 41.71 | 41.71 | +0.327% | 398 | -0.346% |
| 2026-08-11 | 41.98 | 41.98 | 41.57 | 41.57 | -0.705% | 9,276 | -0.020% |
| 2026-08-10 | 41.92 | 41.92 | 41.78 | 41.87 | -0.100% | 860 | -0.724% |
| 2026-08-07 | 41.54 | 42.05 | 41.54 | 41.91 | +0.578% | 7,358 | -0.824% |
| 2026-08-06 | 41.67 | 41.80 | 41.67 | 41.67 | -0.478% | 1,806 | -0.251% |
| 2026-08-05 | 42.31 | 42.31 | 41.87 | 41.87 | -0.411% | 1,172 | -0.728% |
| 2026-08-04 | 41.55 | 42.10 | 41.55 | 42.04 | +1.525% | 2,327 | -1.136% |
| 2026-08-03 | 41.38 | 41.41 | 41.38 | 41.41 | +1.101% | 574 | +0.371% |
| 2026-07-31 | 41.11 | 41.11 | 40.76 | 40.96 | +0.497% | 2,508 | +1.477% |
| 2026-07-30 | 40.45 | 40.80 | 40.40 | 40.75 | +1.082% | 2,418 | +1.981% |
| 2026-07-29 | 40.72 | 40.74 | 40.22 | 40.32 | -0.498% | 5,355 | +3.084% |
| 2026-07-28 | 40.70 | 40.84 | 40.52 | 40.52 | -0.832% | 1,313 | +2.571% |
| 2026-07-27 | 40.70 | 40.86 | 40.62 | 40.86 | +0.443% | 3,219 | +1.717% |
| 2026-07-24 | 40.85 | 40.90 | 40.62 | 40.68 | -0.163% | 3,111 | +2.168% |
| 2026-07-23 | 40.92 | 40.92 | 40.56 | 40.75 | -0.503% | 3,842 | +2.002% |
| 2026-07-22 | 40.74 | 41.17 | 40.74 | 40.95 | -0.012% | 263,546 | +1.489% |
| 2026-07-21 | 41.02 | 41.02 | 40.96 | 40.96 | +0.776% | 603 | +1.477% |
| 2026-07-20 | 40.85 | 40.86 | 40.64 | 40.64 | -0.369% | 2,473 | +2.264% |
| 2026-07-17 | 40.97 | 40.97 | 40.73 | 40.79 | -0.672% | 2,279 | +1.887% |
| 2026-07-16 | 41.16 | 41.36 | 41.02 | 41.07 | -0.633% | 12,621 | +1.202% |
| 2026-07-15 | 41.09 | 41.43 | 41.09 | 41.33 | +0.024% | 16,798 | +0.561% |
| 2026-07-14 | 41.00 | 41.33 | 41.00 | 41.32 | +0.422% | 997 | +0.585% |
| 2026-07-13 | 41.20 | 41.33 | 41.09 | 41.15 | -0.300% | 6,448 | +1.010% |
| 2026-07-10 | 41.23 | 41.37 | 41.23 | 41.27 | +0.112% | 2,174 | +0.707% |
| 2026-07-09 | 41.20 | 41.36 | 41.11 | 41.22 | +0.477% | 3,739 | +0.820% |
| 2026-07-08 | 40.98 | 41.11 | 40.77 | 41.03 | +0.239% | 2,102 | +1.301% |
| 2026-07-07 | 41.05 | 41.26 | 40.93 | 40.93 | -0.682% | 2,336 | +1.543% |
| 2026-07-06 | 41.09 | 41.40 | 41.09 | 41.21 | +0.646% | 8,921 | +0.851% |
| 2026-07-02 | 40.95 | 40.95 | 40.95 | 40.95 | -0.385% | 954 | +1.503% |
| 2026-07-01 | 41.00 | 41.38 | 41.00 | 41.10 | +0.402% | 4,608 | +1.112% |
| 2026-06-30 | 40.87 | 41.29 | 40.87 | 40.94 | +0.392% | 5,132 | +1.519% |
| 2026-06-29 | 40.72 | 40.98 | 40.51 | 40.78 | +0.482% | 2,596 | +1.917% |
| 2026-06-26 | 40.39 | 40.86 | 40.39 | 40.58 | +0.208% | 16,156 | +2.408% |
| 2026-06-25 | 40.71 | 40.90 | 40.50 | 40.50 | -0.539% | 36,086 | +2.621% |
| 2026-06-24 | 41.05 | 41.05 | 40.72 | 40.72 | -0.211% | 2,967 | +2.069% |
| 2026-06-23 | 40.80 | 40.81 | 40.63 | 40.81 | -0.681% | 2,925 | +1.853% |
| 2026-06-22 | 41.16 | 41.16 | 41.06 | 41.09 | -0.681% | 922 | +1.159% |
| 2026-06-18 | 41.31 | 41.39 | 41.28 | 41.37 | +0.827% | 5,212 | +0.470% |
| 2026-06-17 | 41.48 | 41.48 | 40.99 | 41.03 | -1.209% | 5,836 | +1.301% |
| 2026-06-16 | 41.28 | 41.80 | 41.28 | 41.53 | -4.323% | 33,459 | +0.077% |
| 2026-06-15 | 41.52 | 43.41 | 41.49 | 43.41 | +4.511% | 3,228 | -4.250% |
| 2026-06-12 | 42.15 | 42.15 | 41.52 | 41.53 | +0.369% | 8,246 | +0.070% |
| 2026-06-11 | 41.63 | 41.69 | 41.32 | 41.38 | -1.005% | 39,508 | +0.439% |
| 2026-06-10 | 41.63 | 41.80 | 41.49 | 41.80 | +0.510% | 9,109 | -0.570% |
| 2026-06-09 | 41.58 | 41.99 | 41.42 | 41.59 | +0.382% | 208,978 | -0.064% |
| 2026-06-08 | 41.84 | 41.90 | 41.43 | 41.43 | -0.632% | 10,565 | +0.318% |
| 2026-06-05 | 42.25 | 42.27 | 41.68 | 41.69 | -3.151% | 1,211 | -0.316% |
| 2026-06-04 | 42.43 | 43.05 | 42.19 | 43.05 | +1.443% | 55,959 | -3.457% |
| 2026-06-03 | 42.61 | 42.67 | 42.44 | 42.44 | -0.634% | 440,703 | -2.064% |
| 2026-06-02 | 42.64 | 42.85 | 42.41 | 42.71 | -0.238% | 11,936 | -2.684% |
| 2026-06-01 | 42.63 | 42.87 | 42.47 | 42.81 | +0.413% | 16,413 | -2.916% |
| 2026-05-29 | 42.43 | 42.65 | 42.42 | 42.63 | +0.460% | 23,645 | -2.515% |
| 2026-05-28 | 42.33 | 42.54 | 42.25 | 42.44 | +0.520% | 5,514 | -2.066% |
| 2026-05-27 | 42.44 | 42.44 | 42.22 | 42.22 | -0.054% | 3,204 | -1.557% |
| 2026-05-26 | 42.17 | 42.48 | 42.05 | 42.24 | +0.524% | 2,983 | -1.609% |
| 2026-05-22 | 42.00 | 42.22 | 41.92 | 42.02 | +0.401% | 13,059 | -1.093% |
| 2026-05-21 | 41.79 | 42.05 | 41.79 | 41.85 | +0.144% | 1,127 | -0.696% |
| 2026-05-20 | 41.60 | 41.79 | 41.60 | 41.79 | +1.012% | 1,300 | -0.553% |
| 2026-05-19 | 41.59 | 41.59 | 41.37 | 41.37 | -0.617% | 201 | +0.454% |
| 2026-05-18 | 41.56 | 41.77 | 41.32 | 41.63 | -0.301% | 5,049 | -0.166% |
| 2026-05-15 | 42.05 | 42.05 | 41.69 | 41.76 | -1.043% | 880 | -0.466% |
| 2026-05-14 | 42.07 | 42.36 | 41.97 | 42.20 | +0.490% | 1,732 | -1.504% |
| 2026-05-13 | 41.39 | 41.99 | 41.39 | 41.99 | +0.763% | 1,900 | -1.022% |
| 2026-05-12 | 41.67 | 41.67 | 41.67 | 41.67 | -0.146% | 384 | -0.267% |
| 2026-05-11 | 42.06 | 42.06 | 41.60 | 41.73 | +0.248% | 2,618 | -0.412% |
| 2026-05-08 | 41.47 | 41.63 | 41.47 | 41.63 | +0.840% | 680 | -0.165% |
| 2026-05-07 | 41.48 | 41.48 | 41.28 | 41.28 | -0.689% | 524 | +0.674% |
| 2026-05-06 | 41.04 | 41.60 | 41.04 | 41.57 | +1.650% | 3,982 | -0.020% |
| 2026-05-05 | 41.27 | 41.27 | 40.77 | 40.90 | +1.072% | 926 | +1.630% |
| 2026-05-04 | 40.65 | 40.65 | 40.45 | 40.46 | -0.648% | 3,233 | +2.720% |
| 2026-05-01 | 40.67 | 41.10 | 40.65 | 40.73 | +0.755% | 15,489 | +2.054% |
| 2026-04-30 | 40.02 | 40.42 | 40.02 | 40.42 | +0.582% | 1,089 | +2.825% |
| 2026-04-29 | 40.21 | 40.24 | 40.00 | 40.19 | +0.043% | 1,844 | +3.423% |
| 2026-04-28 | 40.35 | 40.35 | 40.03 | 40.17 | -0.531% | 1,771 | +3.467% |
| 2026-04-27 | 40.34 | 40.50 | 40.22 | 40.38 | -0.135% | 894 | +2.918% |
| 2026-04-24 | 40.42 | 40.44 | 40.27 | 40.44 | +0.973% | 1,281 | +2.779% |
| 2026-04-23 | 40.67 | 40.67 | 40.02 | 40.05 | -0.340% | 2,069 | +3.778% |
| 2026-04-22 | 40.13 | 40.33 | 40.13 | 40.19 | +0.489% | 921 | +3.425% |
| 2026-04-21 | 40.31 | 40.31 | 39.75 | 39.99 | -0.182% | 1,772 | +3.930% |
| 2026-04-20 | 39.99 | 40.13 | 39.99 | 40.06 | -0.081% | 1,172 | +3.741% |
| 2026-04-17 | 39.85 | 40.14 | 39.83 | 40.10 | +0.962% | 3,030 | +3.657% |
| 2026-04-16 | 39.78 | 39.78 | 39.69 | 39.71 | +0.186% | 749 | +4.654% |
| 2026-04-15 | 39.46 | 39.64 | 39.46 | 39.64 | +0.801% | 874 | +4.849% |
| 2026-04-14 | 38.94 | 39.34 | 38.94 | 39.32 | +0.911% | 7,008 | +5.689% |
| 2026-04-13 | 38.82 | 38.97 | 38.67 | 38.97 | +0.539% | 606 | +6.652% |
| 2026-04-10 | 38.77 | 38.83 | 38.76 | 38.76 | +0.003% | 1,461 | +7.227% |
| 2026-04-09 | 38.83 | 38.83 | 38.76 | 38.76 | +0.228% | 1,344 | +7.231% |
| 2026-04-08 | 38.75 | 38.75 | 38.67 | 38.67 | +1.306% | 1,096 | +7.475% |
| 2026-04-07 | 37.99 | 38.17 | 37.88 | 38.17 | +0.606% | 1,550 | +8.878% |
| 2026-04-06 | 37.84 | 37.94 | 37.84 | 37.94 | +0.074% | 1,307 | +9.537% |
| 2026-04-02 | 37.85 | 37.99 | 37.85 | 37.91 | -0.026% | 4,719 | +9.619% |
| 2026-04-01 | 37.78 | 37.94 | 37.78 | 37.92 | +0.366% | 1,037 | +9.590% |
| 2026-03-31 | 37.45 | 37.79 | 37.45 | 37.79 | +1.235% | 1,739 | +9.991% |
| 2026-03-30 | 37.41 | 37.50 | 37.32 | 37.33 | -0.590% | 10,306 | +11.350% |
| 2026-03-27 | 37.63 | 37.63 | 37.53 | 37.55 | -0.384% | 10,436 | +10.694% |
| 2026-03-26 | 37.84 | 37.87 | 37.67 | 37.69 | -0.421% | 2,191 | +10.269% |
| 2026-03-25 | 37.89 | 37.93 | 37.85 | 37.85 | +0.193% | 2,620 | +9.805% |
| 2026-03-24 | 37.78 | 37.78 | 37.77 | 37.78 | -0.109% | 576 | +10.017% |
| 2026-03-23 | 37.85 | 37.89 | 37.80 | 37.82 | -0.120% | 6,675 | +9.897% |
| 2026-03-20 | 37.83 | 37.88 | 37.83 | 37.86 | -0.215% | 1,916 | +9.765% |
| 2026-03-19 | 38.05 | 38.05 | 37.90 | 37.95 | -0.627% | 1,350 | +9.529% |
| 2026-03-18 | 38.36 | 38.36 | 38.15 | 38.19 | -0.300% | 2,361 | +8.842% |
| 2026-03-17 | 38.08 | 38.30 | 38.08 | 38.30 | +0.414% | 2,743 | +8.516% |
| 2026-03-16 | 37.90 | 38.25 | 37.90 | 38.14 | -0.220% | 2,362 | +8.965% |
| 2026-03-13 | 38.30 | 38.30 | 38.18 | 38.23 | +0.199% | 3,402 | +8.726% |
| 2026-03-12 | 38.35 | 38.35 | 38.15 | 38.15 | -0.783% | 1,375 | +8.943% |
| 2026-03-11 | 38.58 | 38.58 | 38.45 | 38.45 | -0.848% | 494 | +8.090% |
| 2026-03-10 | 38.37 | 38.78 | 38.36 | 38.78 | +0.745% | 4,626 | +7.173% |
| 2026-03-09 | 38.44 | 38.49 | 38.32 | 38.49 | -0.664% | 4,242 | +7.971% |
| 2026-03-06 | 38.90 | 38.90 | 38.19 | 38.75 | +0.890% | 1,935 | +7.254% |
| 2026-03-05 | 38.31 | 38.41 | 38.30 | 38.41 | +0.970% | 1,763 | +8.209% |
| 2026-03-04 | 38.13 | 38.31 | 38.04 | 38.04 | -0.338% | 4,096 | +9.258% |
| 2026-03-03 | 38.12 | 38.17 | 38.09 | 38.17 | -0.144% | 1,320 | +8.888% |
| 2026-03-02 | 38.18 | 38.22 | 38.07 | 38.22 | +0.286% | 1,779 | +8.731% |
| 2026-02-27 | 38.13 | 38.13 | 38.01 | 38.12 | +0.163% | 1,116 | +9.042% |
| 2026-02-26 | 38.05 | 38.05 | 38.05 | 38.05 | -0.296% | 476 | +9.220% |
| 2026-02-25 | 38.08 | 38.22 | 38.06 | 38.17 | +0.161% | 2,724 | +8.897% |
| 2026-02-24 | 38.14 | 38.14 | 37.96 | 38.10 | +0.211% | 10,320 | +9.072% |
| 2026-02-23 | 38.00 | 38.10 | 37.92 | 38.02 | +0.249% | 1,805 | +9.303% |
| 2026-02-20 | 38.08 | 38.16 | 37.93 | 37.93 | -0.270% | 4,555 | +9.575% |
| 2026-02-19 | 38.08 | 38.08 | 37.95 | 38.03 | +0.135% | 3,600 | +9.279% |
| 2026-02-18 | 37.84 | 38.05 | 37.84 | 37.98 | +0.473% | 6,263 | +9.426% |
| 2026-02-17 | 38.05 | 38.05 | 37.79 | 37.80 | -0.306% | 2,388 | +9.943% |
| 2026-02-13 | 37.92 | 37.92 | 37.84 | 37.92 | +0.173% | 4,741 | +9.607% |
| 2026-02-12 | 38.10 | 38.10 | 37.67 | 37.85 | -0.306% | 11,455 | +9.796% |
| 2026-02-11 | 37.92 | 37.98 | 37.90 | 37.97 | -0.039% | 15,836 | +9.460% |
| 2026-02-10 | 38.11 | 38.11 | 37.98 | 37.98 | +0.197% | 417 | +9.417% |
| 2026-02-09 | 37.95 | 38.07 | 37.91 | 37.91 | -0.123% | 2,753 | +9.633% |
| 2026-02-06 | 37.77 | 37.97 | 37.77 | 37.96 | +0.622% | 2,926 | +9.498% |
| 2026-02-05 | 37.69 | 37.74 | 37.63 | 37.72 | -0.186% | 1,340 | +10.179% |
| 2026-02-04 | 37.81 | 37.89 | 37.76 | 37.79 | -0.112% | 65,377 | +9.974% |
| 2026-02-03 | 37.96 | 37.96 | 37.81 | 37.83 | -0.169% | 2,530 | +9.852% |
| 2026-02-02 | 37.96 | 37.96 | 37.83 | 37.90 | -0.163% | 2,881 | +9.666% |
| 2026-01-30 | 37.94 | 37.96 | 37.92 | 37.96 | -0.236% | 1,385 | +9.488% |
| 2026-01-29 | 37.98 | 38.05 | 37.89 | 38.05 | -0.080% | 2,587 | +9.229% |
| 2026-01-28 | 38.06 | 38.10 | 38.03 | 38.08 | +0.081% | 1,672 | +9.142% |
| 2026-01-27 | 37.93 | 38.05 | 37.93 | 38.05 | +0.315% | 3,075 | +9.230% |
| 2026-01-26 | 37.66 | 37.93 | 37.66 | 37.93 | +0.631% | 1,721 | +9.575% |
| 2026-01-23 | 37.78 | 37.78 | 37.56 | 37.69 | +0.232% | 5,622 | +10.266% |
| 2026-01-22 | 37.52 | 37.60 | 37.52 | 37.60 | +0.000% | 1,221 | +10.522% |
| 2026-01-21 | 37.39 | 37.62 | 37.31 | 37.60 | +1.013% | 1,569 | +10.522% |
| 2026-01-20 | 37.47 | 37.51 | 37.21 | 37.23 | -1.934% | 1,834 | +11.642% |
| 2026-01-16 | 37.93 | 37.96 | 37.92 | 37.96 | +0.019% | 797 | +9.484% |
| 2026-01-15 | 38.04 | 38.08 | 37.91 | 37.95 | +0.220% | 5,772 | +9.504% |
| 2026-01-14 | 37.81 | 37.88 | 37.71 | 37.87 | -0.431% | 1,811 | +9.746% |
| 2026-01-13 | 38.00 | 38.05 | 37.98 | 38.03 | -0.092% | 1,922 | +9.272% |
| 2026-01-12 | 38.09 | 38.09 | 37.98 | 38.07 | +0.165% | 874 | +9.172% |
| 2026-01-09 | 37.87 | 38.10 | 37.81 | 38.01 | +0.694% | 6,435 | +9.352% |
| 2026-01-08 | 37.70 | 37.85 | 37.70 | 37.75 | -0.093% | 9,866 | +10.111% |
| 2026-01-07 | 38.01 | 38.01 | 37.78 | 37.78 | -0.223% | 10,495 | +10.009% |
| 2026-01-06 | 37.87 | 37.87 | 37.86 | 37.86 | +0.198% | 680 | +9.763% |
| 2026-01-05 | 37.65 | 37.79 | 37.62 | 37.79 | +1.151% | 7,573 | +9.981% |
| 2026-01-02 | 37.59 | 37.59 | 37.28 | 37.36 | -0.216% | 3,250 | +11.247% |
| 2025-12-31 | 37.93 | 37.93 | 37.44 | 37.44 | -0.555% | 776 | +11.006% |
| 2025-12-30 | 37.82 | 37.82 | 37.65 | 37.65 | -0.397% | 6,901 | +10.390% |
| 2025-12-29 | 37.95 | 37.95 | 37.74 | 37.80 | -0.316% | 6,186 | +9.952% |
| 2025-12-26 | 37.88 | 37.92 | 37.82 | 37.92 | +0.450% | 4,020 | +9.604% |
| 2025-12-24 | 37.66 | 37.92 | 37.66 | 37.75 | -0.013% | 3,126 | +10.097% |
| 2025-12-23 | 37.61 | 37.75 | 37.61 | 37.75 | +0.895% | 1,385 | +10.083% |
| 2025-12-22 | 37.51 | 37.62 | 37.42 | 37.42 | -0.218% | 5,344 | +11.068% |
| 2025-12-19 | 37.55 | 37.57 | 37.50 | 37.50 | -0.394% | 2,326 | +10.826% |
| 2025-12-18 | 37.70 | 37.72 | 37.57 | 37.65 | +1.867% | 11,969 | +10.390% |
| 2025-12-17 | 37.63 | 37.71 | 36.96 | 36.96 | -1.963% | 12,010 | +12.450% |
| 2025-12-16 | 37.74 | 37.85 | 37.61 | 37.70 | -0.317% | 2,099 | +10.243% |
| 2025-12-15 | 37.97 | 37.97 | 37.80 | 37.82 | -0.165% | 2,057 | +9.893% |
| 2025-12-12 | 38.19 | 38.22 | 37.88 | 37.88 | -0.857% | 1,509 | +9.712% |
| 2025-12-11 | 38.23 | 38.32 | 38.05 | 38.21 | -0.209% | 8,524 | +8.772% |
| 2025-12-10 | 38.19 | 38.29 | 37.99 | 38.29 | +0.131% | 2,640 | +8.545% |
| 2025-12-09 | 38.16 | 38.29 | 38.06 | 38.24 | +0.105% | 33,243 | +8.686% |
| 2025-12-08 | 38.07 | 38.20 | 38.07 | 38.20 | -0.102% | 2,105 | +8.800% |
| 2025-12-05 | 38.21 | 38.31 | 38.13 | 38.24 | +0.352% | 6,010 | +8.689% |
| 2025-12-04 | 38.20 | 38.24 | 38.09 | 38.10 | -0.354% | 2,557 | +9.072% |
| 2025-12-03 | 38.13 | 38.24 | 38.13 | 38.24 | +0.462% | 1,021 | +8.686% |
| 2025-12-02 | 38.02 | 38.14 | 38.01 | 38.06 | +0.050% | 6,667 | +9.189% |
| 2025-12-01 | 38.05 | 38.17 | 37.98 | 38.04 | -0.387% | 5,055 | +9.244% |
| 2025-11-28 | 38.25 | 38.28 | 38.19 | 38.19 | +0.123% | 240 | +8.821% |
| 2025-11-26 | 38.14 | 38.25 | 38.14 | 38.15 | +0.315% | 1,046 | +8.955% |
| 2025-11-25 | 37.87 | 38.09 | 37.87 | 38.03 | +0.535% | 1,781 | +9.298% |
| 2025-11-24 | 37.70 | 37.82 | 37.70 | 37.82 | +0.622% | 1,772 | +9.882% |
| 2025-11-21 | 37.50 | 37.77 | 37.50 | 37.59 | +0.743% | 2,230 | +10.566% |
| 2025-11-20 | 38.26 | 38.26 | 37.28 | 37.31 | -0.909% | 2,225 | +11.388% |
| 2025-11-19 | 37.66 | 37.72 | 37.61 | 37.65 | -0.099% | 2,243 | +10.376% |
| 2025-11-18 | 37.74 | 37.74 | 37.68 | 37.69 | -0.212% | 1,376 | +10.266% |
| 2025-11-17 | 38.15 | 38.15 | 37.77 | 37.77 | -0.321% | 4,249 | +10.033% |
| 2025-11-14 | 37.49 | 38.06 | 37.49 | 37.89 | -0.167% | 10,904 | +9.680% |
| 2025-11-13 | 38.21 | 38.21 | 37.94 | 37.96 | -0.786% | 2,014 | +9.496% |
| 2025-11-12 | 38.31 | 38.35 | 38.16 | 38.26 | +0.100% | 8,731 | +8.635% |
| 2025-11-11 | 37.99 | 38.24 | 37.99 | 38.22 | +0.472% | 1,595 | +8.744% |
| 2025-11-10 | 37.87 | 38.21 | 37.87 | 38.04 | +1.128% | 32,680 | +9.258% |
| 2025-11-07 | 37.48 | 37.62 | 37.48 | 37.62 | -0.034% | 2,906 | +10.491% |
| 2025-11-06 | 37.54 | 37.86 | 37.54 | 37.63 | -0.821% | 52,317 | +10.453% |
| 2025-11-05 | 37.77 | 37.94 | 37.77 | 37.94 | -0.053% | 1,831 | +9.546% |
| 2025-11-04 | 37.91 | 37.96 | 37.77 | 37.96 | -0.345% | 1,834 | +9.488% |
| 2025-11-03 | 34.73 | 38.26 | 34.73 | 38.09 | +0.320% | 19,300 | +9.110% |
| 2025-10-31 | 38.18 | 38.18 | 37.97 | 37.97 | -0.066% | 6,644 | +9.459% |
| 2025-10-30 | 38.15 | 38.22 | 37.95 | 38.00 | -0.546% | 3,018 | +9.387% |
| 2025-10-29 | 38.29 | 38.36 | 38.13 | 38.20 | -0.277% | 1,535 | +8.790% |
| 2025-10-28 | 38.04 | 38.31 | 38.02 | 38.31 | +0.699% | 1,275 | +8.488% |
| 2025-10-27 | 37.97 | 38.05 | 37.87 | 38.04 | +0.638% | 6,933 | +9.246% |
| 2025-10-24 | 37.87 | 37.87 | 37.80 | 37.80 | +0.459% | 898 | +9.943% |
| 2025-10-23 | 37.57 | 37.78 | 37.55 | 37.63 | +0.134% | 3,816 | +10.448% |
| 2025-10-22 | 37.61 | 37.61 | 37.56 | 37.58 | -0.269% | 2,568 | +10.595% |
| 2025-10-21 | 38.05 | 38.05 | 37.62 | 37.68 | -0.134% | 2,704 | +10.297% |
| 2025-10-20 | 37.96 | 37.96 | 37.68 | 37.73 | -0.299% | 23,118 | +10.149% |
| 2025-10-17 | 38.09 | 38.09 | 37.85 | 37.85 | -0.703% | 4,651 | +9.820% |
| 2025-10-16 | 37.85 | 38.12 | 37.85 | 38.11 | +1.085% | 8,441 | +9.049% |
| 2025-10-15 | 37.74 | 37.80 | 37.55 | 37.70 | +0.975% | 11,943 | +10.232% |
| 2025-10-14 | 37.39 | 37.56 | 37.16 | 37.34 | -0.612% | 6,650 | +11.306% |
| 2025-10-13 | 37.31 | 37.79 | 37.28 | 37.57 | +0.994% | 20,169 | +10.625% |
| 2025-10-10 | 37.68 | 37.87 | 37.12 | 37.20 | -0.932% | 8,607 | +11.724% |
| 2025-10-09 | 37.84 | 37.84 | 37.42 | 37.55 | -0.340% | 6,089 | +10.684% |
| 2025-10-08 | 37.50 | 37.70 | 37.50 | 37.68 | +0.477% | 3,112 | +10.307% |
| 2025-10-07 | 37.68 | 37.78 | 37.45 | 37.50 | -0.096% | 4,464 | +10.833% |
| 2025-10-06 | 37.48 | 37.66 | 37.48 | 37.54 | +0.328% | 1,353 | +10.727% |
| 2025-10-03 | 37.46 | 37.61 | 37.41 | 37.41 | -0.219% | 1,531 | +11.090% |
| 2025-10-02 | 37.22 | 37.54 | 37.22 | 37.49 | +0.334% | 4,078 | +10.847% |
| 2025-10-01 | 37.19 | 37.37 | 37.19 | 37.37 | +0.338% | 3,000 | +11.217% |
| 2025-09-30 | 37.13 | 37.26 | 37.11 | 37.24 | -0.337% | 1,549 | +11.592% |
| 2025-09-29 | 37.14 | 37.37 | 37.06 | 37.37 | +0.322% | 1,378 | +11.217% |
| 2025-09-26 | 37.15 | 37.26 | 36.87 | 37.25 | +1.112% | 2,457 | +11.575% |
| 2025-09-25 | 36.83 | 36.84 | 36.80 | 36.84 | -0.566% | 1,425 | +12.816% |
| 2025-09-24 | 37.05 | 37.07 | 37.02 | 37.05 | -0.315% | 1,409 | +12.177% |
| 2025-09-23 | 37.26 | 37.36 | 37.17 | 37.17 | -0.533% | 2,055 | +11.824% |
| 2025-09-22 | 36.79 | 37.47 | 36.79 | 37.37 | -0.175% | 4,185 | +11.229% |
| 2025-09-19 | 37.17 | 37.45 | 37.17 | 37.43 | +0.438% | 1,596 | +11.034% |
| 2025-09-18 | 37.44 | 37.44 | 37.17 | 37.27 | +0.345% | 6,251 | +11.521% |
| 2025-09-17 | 37.13 | 37.38 | 36.95 | 37.14 | +0.135% | 83,215 | +11.905% |
| 2025-09-16 | 37.18 | 37.19 | 37.04 | 37.09 | -0.188% | 3,919 | +12.056% |
| 2025-09-15 | 37.08 | 37.16 | 37.07 | 37.16 | +0.896% | 8,500 | +11.845% |
| 2025-09-12 | 36.84 | 37.06 | 36.83 | 36.83 | -0.375% | 14,413 | +12.847% |
| 2025-09-11 | 36.90 | 37.08 | 36.90 | 36.97 | +0.587% | 4,885 | +12.424% |
| 2025-09-10 | 36.95 | 36.95 | 36.70 | 36.75 | +0.269% | 9,615 | +13.084% |
| 2025-09-09 | 36.94 | 36.94 | 36.51 | 36.65 | +0.478% | 3,466 | +13.388% |
| 2025-09-08 | 36.51 | 36.56 | 36.48 | 36.48 | +0.165% | 6,664 | +13.930% |
| 2025-09-05 | 36.49 | 36.49 | 36.39 | 36.42 | -0.192% | 7,043 | +14.118% |
| 2025-09-04 | 36.40 | 36.57 | 36.40 | 36.49 | +0.579% | 10,072 | +13.899% |
| 2025-09-03 | 36.36 | 36.36 | 36.14 | 36.28 | +0.399% | 1,392 | +14.558% |
| 2025-09-02 | 36.20 | 36.20 | 36.01 | 36.14 | -0.542% | 15,640 | +15.015% |
| 2025-08-29 | 36.41 | 36.41 | 36.27 | 36.33 | -0.715% | 86,535 | +14.391% |
| 2025-08-28 | 36.47 | 36.59 | 36.40 | 36.59 | +0.372% | 3,104 | +13.574% |
| 2025-08-27 | 36.50 | 36.50 | 36.39 | 36.46 | +0.289% | 3,355 | +13.996% |
| 2025-08-26 | 36.28 | 36.35 | 36.20 | 36.35 | +0.185% | 31,364 | +14.325% |
| 2025-08-25 | 36.51 | 36.51 | 36.23 | 36.29 | -0.328% | 2,509 | +14.537% |
| 2025-08-22 | 36.50 | 36.62 | 36.41 | 36.41 | +0.524% | 8,777 | +14.162% |
| 2025-08-21 | 36.38 | 36.38 | 36.17 | 36.22 | -0.221% | 1,741 | +14.760% |
| 2025-08-20 | 36.26 | 36.31 | 36.09 | 36.30 | -0.185% | 4,005 | +14.506% |
| 2025-08-19 | 36.38 | 36.41 | 36.31 | 36.36 | -0.099% | 3,893 | +14.294% |
| 2025-08-18 | 36.54 | 36.59 | 36.40 | 36.40 | -0.561% | 5,079 | +14.180% |
| 2025-08-15 | 36.61 | 36.70 | 36.56 | 36.61 | -0.115% | 4,627 | +13.540% |
| 2025-08-14 | 36.74 | 36.74 | 36.57 | 36.65 | +0.035% | 5,452 | +13.409% |
| 2025-08-13 | 36.64 | 36.70 | 36.54 | 36.63 | +0.451% | 8,100 | +13.449% |
| 2025-08-12 | 36.34 | 36.50 | 36.34 | 36.47 | +0.857% | 13,299 | +13.961% |
| 2025-08-11 | 36.31 | 36.31 | 36.15 | 36.16 | -0.290% | 4,734 | +14.938% |
| 2025-08-08 | 36.22 | 36.34 | 36.20 | 36.27 | +0.703% | 4,252 | +14.605% |
| 2025-08-07 | 36.13 | 36.13 | 35.92 | 36.01 | +0.145% | 51,563 | +15.410% |
| 2025-08-06 | 35.79 | 36.10 | 35.79 | 35.96 | +0.489% | 7,824 | +15.578% |
| 2025-08-05 | 35.79 | 35.79 | 35.70 | 35.78 | +0.154% | 2,093 | +16.143% |
| 2025-08-04 | 35.63 | 35.77 | 35.63 | 35.73 | +1.298% | 3,926 | +16.322% |
| 2025-08-01 | 35.43 | 35.48 | 35.22 | 35.27 | -1.365% | 10,813 | +17.832% |
| 2025-07-31 | 36.08 | 36.16 | 35.76 | 35.76 | -0.418% | 10,080 | +16.224% |
| 2025-07-30 | 36.08 | 36.10 | 35.84 | 35.91 | -0.056% | 4,045 | +15.739% |
| 2025-07-29 | 36.30 | 36.30 | 35.93 | 35.93 | +0.056% | 6,647 | +15.674% |
| 2025-07-28 | 36.10 | 36.16 | 35.91 | 35.91 | -0.552% | 29,536 | +15.739% |
| 2025-07-25 | 35.75 | 36.15 | 35.75 | 36.11 | +0.332% | 3,448 | +15.099% |
| 2025-07-24 | 35.99 | 36.17 | 35.97 | 35.99 | +0.100% | 6,902 | +15.481% |
| 2025-07-23 | 35.77 | 36.03 | 35.75 | 35.95 | +0.656% | 18,294 | +15.596% |
| 2025-07-22 | 35.67 | 35.74 | 35.66 | 35.72 | -0.043% | 3,779 | +16.354% |
| 2025-07-21 | 35.75 | 35.83 | 35.57 | 35.74 | +0.202% | 5,629 | +16.304% |
| 2025-07-18 | 35.64 | 35.70 | 35.63 | 35.66 | -0.150% | 1,923 | +16.538% |
| 2025-07-17 | 35.52 | 35.84 | 35.52 | 35.72 | +0.710% | 6,604 | +16.363% |
| 2025-07-16 | 35.38 | 35.57 | 35.28 | 35.47 | +0.092% | 28,223 | +17.190% |
| 2025-07-15 | 35.58 | 35.60 | 35.41 | 35.43 | -0.197% | 5,775 | +17.298% |
| 2025-07-14 | 35.37 | 35.51 | 35.36 | 35.50 | +0.375% | 6,521 | +17.067% |
| 2025-07-11 | 35.39 | 35.58 | 35.37 | 35.37 | -0.510% | 10,354 | +17.506% |
| 2025-07-10 | 35.40 | 35.55 | 35.40 | 35.55 | +0.101% | 1,459 | +16.907% |
| 2025-07-09 | 35.45 | 35.52 | 35.39 | 35.52 | +0.344% | 13,239 | +17.024% |
| 2025-07-08 | 35.37 | 35.46 | 35.34 | 35.39 | -0.102% | 6,722 | +17.427% |
| 2025-07-07 | 35.83 | 35.83 | 35.43 | 35.43 | -0.561% | 4,441 | +17.307% |
| 2025-07-03 | 35.55 | 35.74 | 35.30 | 35.63 | +0.935% | 26,769 | +16.648% |
| 2025-07-02 | 35.03 | 35.46 | 34.95 | 35.30 | +0.256% | 36,509 | +17.739% |
| 2025-07-01 | 35.18 | 35.33 | 35.01 | 35.21 | -0.227% | 2,223 | +18.039% |
| 2025-06-30 | 35.16 | 35.46 | 35.16 | 35.29 | +0.541% | 19,582 | +17.772% |
| 2025-06-27 | 35.12 | 35.26 | 34.98 | 35.10 | -0.057% | 27,592 | +18.409% |
| 2025-06-26 | 35.05 | 35.12 | 34.90 | 35.12 | +0.878% | 27,162 | +18.342% |
| 2025-06-25 | 34.83 | 34.94 | 34.77 | 34.81 | +0.185% | 15,298 | +19.381% |
| 2025-06-24 | 34.76 | 34.92 | 34.75 | 34.75 | +0.122% | 7,140 | +19.602% |
| 2025-06-23 | 34.53 | 34.71 | 34.42 | 34.71 | +0.037% | 17,267 | +19.747% |
| 2025-06-20 | 34.77 | 34.81 | 34.61 | 34.70 | -0.052% | 12,580 | +19.792% |
| 2025-06-18 | 34.66 | 34.94 | 34.66 | 34.71 | +0.008% | 12,489 | +19.730% |
| 2025-06-17 | 34.78 | 35.02 | 34.69 | 34.71 | -0.573% | 18,406 | +19.740% |
| 2025-06-16 | 34.97 | 35.08 | 34.89 | 34.91 | +0.809% | 8,787 | +19.054% |
| 2025-06-13 | 34.68 | 34.97 | 34.63 | 34.63 | -1.046% | 5,922 | +20.016% |
| 2025-06-12 | 34.92 | 35.13 | 34.85 | 35.00 | +0.018% | 7,551 | +18.761% |
| 2025-06-11 | 35.01 | 35.01 | 34.80 | 34.99 | -0.012% | 3,732 | +18.782% |
| 2025-06-10 | 34.74 | 35.03 | 34.73 | 34.99 | +0.818% | 12,754 | +18.768% |
| 2025-06-09 | 34.79 | 35.00 | 34.54 | 34.71 | -0.058% | 14,134 | +19.740% |
| 2025-06-06 | 34.76 | 34.91 | 34.66 | 34.73 | +0.930% | 80,826 | +19.671% |
| 2025-06-05 | 34.47 | 34.74 | 34.41 | 34.41 | -0.798% | 11,902 | +20.784% |
| 2025-06-04 | 34.66 | 34.70 | 34.56 | 34.69 | +0.148% | 9,014 | +19.820% |
| 2025-06-03 | 34.43 | 34.69 | 34.43 | 34.64 | +0.335% | 5,666 | +19.997% |
| 2025-06-02 | 34.17 | 34.52 | 34.04 | 34.52 | +0.498% | 4,723 | +20.399% |
| 2025-05-30 | 34.12 | 34.35 | 33.98 | 34.35 | +0.081% | 5,099 | +20.999% |
| 2025-05-29 | 34.19 | 34.33 | 34.19 | 34.32 | +0.404% | 5,728 | +21.097% |
| 2025-05-28 | 34.31 | 34.43 | 34.16 | 34.18 | -0.509% | 12,406 | +21.586% |
| 2025-05-27 | 34.01 | 34.46 | 34.01 | 34.36 | +1.705% | 38,251 | +20.967% |
| 2025-05-23 | 33.48 | 33.85 | 33.38 | 33.78 | -0.523% | 36,509 | +23.030% |
| 2025-05-22 | 34.06 | 34.16 | 33.88 | 33.96 | +0.294% | 69,516 | +22.386% |
| 2025-05-21 | 34.15 | 34.27 | 33.81 | 33.86 | -0.820% | 20,161 | +22.746% |
| 2025-05-20 | 34.30 | 34.35 | 34.14 | 34.14 | -0.350% | 18,255 | +21.739% |
| 2025-05-19 | 34.21 | 34.40 | 34.21 | 34.26 | +0.205% | 4,957 | +21.313% |
| 2025-05-16 | 33.88 | 34.21 | 33.88 | 34.19 | -0.263% | 1,817 | +21.561% |
| 2025-05-15 | 33.91 | 34.28 | 33.91 | 34.28 | +0.351% | 64,782 | +21.242% |
| 2025-05-14 | 34.00 | 34.16 | 33.86 | 34.16 | +1.155% | 3,393 | +21.668% |
| 2025-05-13 | 33.58 | 34.06 | 33.58 | 33.77 | +0.327% | 4,491 | +23.073% |
| 2025-05-12 | 33.64 | 33.86 | 33.62 | 33.66 | +0.960% | 5,474 | +23.475% |
| 2025-05-09 | 33.43 | 33.46 | 33.34 | 33.34 | -0.951% | 8,108 | +24.660% |
| 2025-05-08 | 33.62 | 33.77 | 33.57 | 33.66 | +0.398% | 3,158 | +23.475% |
| 2025-05-07 | 33.60 | 33.72 | 33.49 | 33.53 | -0.367% | 4,100 | +23.967% |
| 2025-05-06 | 33.45 | 33.71 | 33.43 | 33.65 | +0.628% | 23,874 | +23.512% |
| 2025-05-05 | 33.49 | 33.49 | 33.20 | 33.44 | +0.875% | 14,674 | +24.287% |
| 2025-05-02 | 33.41 | 33.54 | 33.15 | 33.15 | -0.719% | 12,244 | +25.375% |
| 2025-05-01 | 33.69 | 33.69 | 33.39 | 33.39 | -0.669% | 7,693 | +24.473% |
| 2025-04-30 | 33.54 | 33.70 | 33.53 | 33.62 | -0.193% | 4,827 | +23.640% |
| 2025-04-29 | 33.78 | 33.79 | 33.48 | 33.68 | +0.189% | 16,537 | +23.402% |
| 2025-04-28 | 33.33 | 33.95 | 33.19 | 33.62 | -0.189% | 10,010 | +23.636% |
| 2025-04-25 | 34.01 | 34.01 | 33.47 | 33.68 | -0.385% | 8,181 | +23.402% |
| 2025-04-24 | 33.83 | 34.04 | 33.81 | 33.81 | -0.609% | 8,393 | +22.927% |
| 2025-04-23 | 33.78 | 34.30 | 33.78 | 34.02 | -0.281% | 15,889 | +22.179% |
| 2025-04-22 | 34.24 | 34.41 | 34.08 | 34.11 | -1.123% | 4,294 | +21.836% |
| 2025-04-21 | 34.05 | 34.55 | 34.05 | 34.50 | +0.466% | 5,236 | +20.469% |
| 2025-04-17 | 34.13 | 34.34 | 34.13 | 34.34 | +0.292% | 2,809 | +21.030% |
| 2025-04-16 | 34.04 | 34.51 | 33.73 | 34.24 | +1.814% | 10,468 | +21.383% |
| 2025-04-15 | 33.57 | 33.90 | 33.35 | 33.63 | -0.281% | 149,411 | +23.585% |
| 2025-04-14 | 33.94 | 33.95 | 33.63 | 33.72 | 0.000% | 40,678 | +23.239% |