PPA
Invesco Aerospace & Defense ETF
stockNYSEETF
Market OpenOct 5, 2026 12:01:45 PM EDT
156.06USD+0.238%(+0.37)80,792
155.55Bid155.97Ask0.42SpreadPPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 155.50 | 156.38 | 154.69 | 156.06 | +0.238% | 80,792 | 0.000% |
| 2026-10-02 | 156.65 | 156.76 | 154.89 | 155.69 | +0.077% | 264,314 | +0.238% |
| 2026-10-01 | 154.76 | 156.08 | 154.20 | 155.57 | +0.614% | 251,203 | +0.315% |
| 2026-09-30 | 156.23 | 156.34 | 154.43 | 154.62 | -0.846% | 228,027 | +0.931% |
| 2026-09-29 | 156.38 | 157.49 | 155.32 | 155.94 | -0.192% | 1,141,129 | +0.077% |
| 2026-09-28 | 157.86 | 157.93 | 156.04 | 156.24 | -1.933% | 699,283 | -0.115% |
| 2026-09-25 | 159.57 | 160.41 | 158.67 | 159.32 | +0.145% | 231,450 | -2.046% |
| 2026-09-24 | 158.74 | 160.57 | 158.25 | 159.09 | -0.257% | 216,564 | -1.905% |
| 2026-09-23 | 159.58 | 161.36 | 159.47 | 159.50 | -0.069% | 245,129 | -2.157% |
| 2026-09-22 | 162.13 | 162.13 | 157.94 | 159.61 | -0.968% | 295,110 | -2.224% |
| 2026-09-21 | 160.23 | 161.68 | 159.56 | 161.17 | +0.870% | 209,615 | -3.171% |
| 2026-09-18 | 160.00 | 160.00 | 158.55 | 159.78 | -0.162% | 197,040 | -2.328% |
| 2026-09-17 | 162.15 | 162.15 | 159.19 | 160.04 | -0.081% | 223,751 | -2.487% |
| 2026-09-16 | 160.16 | 161.78 | 158.87 | 160.17 | +0.439% | 264,503 | -2.566% |
| 2026-09-15 | 161.16 | 161.19 | 158.46 | 159.47 | -0.735% | 231,767 | -2.138% |
| 2026-09-14 | 159.91 | 161.29 | 159.45 | 160.65 | -0.717% | 171,148 | -2.857% |
| 2026-09-11 | 162.40 | 162.61 | 160.95 | 161.81 | +0.703% | 152,761 | -3.554% |
| 2026-09-10 | 160.55 | 162.54 | 160.29 | 160.68 | -0.384% | 194,580 | -2.875% |
| 2026-09-09 | 163.80 | 164.09 | 161.25 | 161.30 | -1.616% | 242,269 | -3.249% |
| 2026-09-08 | 164.85 | 165.88 | 163.89 | 163.95 | -0.745% | 241,847 | -4.812% |
| 2026-09-04 | 165.18 | 165.99 | 164.57 | 165.18 | -0.236% | 175,826 | -5.521% |
| 2026-09-03 | 164.67 | 165.57 | 163.12 | 165.57 | +1.223% | 216,185 | -5.744% |
| 2026-09-02 | 165.66 | 165.66 | 163.15 | 163.57 | -0.939% | 232,236 | -4.591% |
| 2026-09-01 | 166.42 | 168.44 | 164.81 | 165.12 | -1.356% | 263,058 | -5.487% |
| 2026-08-31 | 168.79 | 169.10 | 166.95 | 167.39 | -1.541% | 276,775 | -6.769% |
| 2026-08-28 | 172.00 | 172.00 | 169.46 | 170.01 | -0.979% | 152,783 | -8.205% |
| 2026-08-27 | 172.52 | 172.55 | 170.81 | 171.69 | -0.418% | 167,467 | -9.104% |
| 2026-08-26 | 170.87 | 173.20 | 170.87 | 172.41 | +1.049% | 155,775 | -9.483% |
| 2026-08-25 | 172.21 | 172.37 | 170.33 | 170.62 | -0.100% | 138,663 | -8.534% |
| 2026-08-24 | 173.00 | 173.00 | 170.48 | 170.79 | -1.658% | 194,921 | -8.625% |
| 2026-08-21 | 174.81 | 175.41 | 173.49 | 173.67 | -0.058% | 449,697 | -10.140% |
| 2026-08-20 | 178.52 | 178.52 | 173.77 | 173.77 | -3.181% | 190,066 | -10.192% |
| 2026-08-19 | 183.12 | 183.12 | 179.31 | 179.48 | -1.687% | 152,095 | -13.049% |
| 2026-08-18 | 181.90 | 183.02 | 181.76 | 182.56 | -0.338% | 111,650 | -14.516% |
| 2026-08-17 | 184.48 | 185.09 | 183.06 | 183.18 | -1.032% | 132,923 | -14.805% |
| 2026-08-14 | 183.78 | 185.09 | 183.45 | 185.09 | +0.993% | 143,271 | -15.684% |
| 2026-08-13 | 184.78 | 184.78 | 182.27 | 183.27 | -0.645% | 124,224 | -14.847% |
| 2026-08-12 | 184.75 | 185.25 | 183.24 | 184.46 | +0.212% | 143,181 | -15.396% |
| 2026-08-11 | 183.62 | 185.23 | 183.47 | 184.07 | +0.027% | 116,792 | -15.217% |
| 2026-08-10 | 184.05 | 185.54 | 183.73 | 184.02 | +0.131% | 144,373 | -15.194% |
| 2026-08-07 | 182.83 | 183.80 | 180.50 | 183.78 | +1.000% | 132,706 | -15.083% |
| 2026-08-06 | 182.92 | 185.68 | 181.42 | 181.96 | -0.823% | 184,633 | -14.234% |
| 2026-08-05 | 184.49 | 185.61 | 183.02 | 183.47 | -0.038% | 196,487 | -14.940% |
| 2026-08-04 | 181.18 | 184.26 | 180.15 | 183.54 | +2.456% | 195,987 | -14.972% |
| 2026-08-03 | 175.27 | 179.20 | 175.18 | 179.14 | +2.694% | 150,404 | -12.884% |
| 2026-07-31 | 173.84 | 175.23 | 171.44 | 174.44 | +1.048% | 136,929 | -10.537% |
| 2026-07-30 | 171.42 | 172.84 | 169.09 | 172.63 | +1.000% | 167,301 | -9.599% |
| 2026-07-29 | 177.38 | 177.94 | 170.70 | 170.92 | -3.794% | 282,353 | -8.694% |
| 2026-07-28 | 177.42 | 177.80 | 175.52 | 177.66 | +0.271% | 158,156 | -12.158% |
| 2026-07-27 | 176.80 | 178.91 | 175.37 | 177.18 | +1.096% | 186,522 | -11.920% |
| 2026-07-24 | 175.02 | 176.60 | 174.83 | 175.26 | +0.574% | 189,885 | -10.955% |
| 2026-07-23 | 170.69 | 176.24 | 170.69 | 174.26 | +2.385% | 239,466 | -10.444% |
| 2026-07-22 | 169.45 | 171.21 | 169.13 | 170.20 | +0.782% | 172,161 | -8.308% |
| 2026-07-21 | 167.90 | 169.95 | 166.27 | 168.88 | +0.626% | 209,662 | -7.591% |
| 2026-07-20 | 169.40 | 170.50 | 167.55 | 167.83 | -0.404% | 190,639 | -7.013% |
| 2026-07-17 | 167.89 | 171.24 | 167.34 | 168.51 | -0.172% | 165,626 | -7.388% |
| 2026-07-16 | 170.95 | 171.03 | 168.13 | 168.80 | -1.792% | 150,711 | -7.547% |
| 2026-07-15 | 172.27 | 172.63 | 170.23 | 171.88 | +0.105% | 153,294 | -9.204% |
| 2026-07-14 | 172.00 | 173.55 | 171.65 | 171.70 | +0.181% | 135,471 | -9.109% |
| 2026-07-13 | 173.66 | 173.91 | 170.94 | 171.39 | -1.670% | 181,132 | -8.945% |
| 2026-07-10 | 174.87 | 174.87 | 172.36 | 174.30 | -0.354% | 127,362 | -10.465% |
| 2026-07-09 | 175.96 | 176.00 | 174.45 | 174.92 | -0.336% | 157,942 | -10.782% |
| 2026-07-08 | 177.00 | 177.45 | 174.68 | 175.51 | -1.785% | 157,629 | -11.082% |
| 2026-07-07 | 182.34 | 183.00 | 178.04 | 178.70 | -2.050% | 137,644 | -12.669% |
| 2026-07-06 | 181.78 | 183.75 | 181.37 | 182.44 | +0.751% | 214,429 | -14.460% |
| 2026-07-02 | 179.43 | 182.55 | 179.08 | 181.08 | +2.000% | 216,893 | -13.817% |
| 2026-07-01 | 176.66 | 179.79 | 176.66 | 177.53 | +0.498% | 197,995 | -12.094% |
| 2026-06-30 | 174.07 | 176.71 | 174.07 | 176.65 | +2.098% | 194,053 | -11.656% |
| 2026-06-29 | 172.72 | 174.20 | 172.11 | 173.02 | +0.863% | 173,443 | -9.802% |
| 2026-06-26 | 170.88 | 173.01 | 170.38 | 171.54 | -0.087% | 191,136 | -9.024% |
| 2026-06-25 | 171.65 | 174.76 | 171.17 | 171.69 | +0.374% | 246,210 | -9.104% |
| 2026-06-24 | 171.70 | 173.31 | 170.83 | 171.05 | -0.396% | 242,857 | -8.764% |
| 2026-06-23 | 170.81 | 173.00 | 170.18 | 171.73 | -0.533% | 230,786 | -9.125% |
| 2026-06-22 | 174.95 | 174.95 | 171.94 | 172.65 | -1.517% | 304,507 | -9.609% |
| 2026-06-18 | 179.67 | 179.73 | 174.27 | 175.31 | -1.362% | 167,216 | -10.981% |
| 2026-06-17 | 176.48 | 180.16 | 175.77 | 177.73 | +0.703% | 247,553 | -12.193% |
| 2026-06-16 | 175.95 | 177.29 | 175.30 | 176.49 | +0.387% | 177,430 | -11.576% |
| 2026-06-15 | 176.55 | 177.00 | 175.48 | 175.81 | +0.965% | 175,107 | -11.234% |
| 2026-06-12 | 176.93 | 176.93 | 173.30 | 174.13 | -1.242% | 214,345 | -10.377% |
| 2026-06-11 | 169.25 | 176.42 | 169.16 | 176.32 | +5.190% | 179,727 | -11.490% |
| 2026-06-10 | 171.20 | 171.96 | 167.53 | 167.62 | -2.405% | 177,692 | -6.897% |
| 2026-06-09 | 170.89 | 173.00 | 167.19 | 171.75 | +1.172% | 305,350 | -9.135% |
| 2026-06-08 | 171.82 | 171.95 | 169.00 | 169.76 | -0.434% | 208,353 | -8.070% |
| 2026-06-05 | 172.30 | 173.19 | 169.41 | 170.50 | -1.746% | 161,757 | -8.469% |
| 2026-06-04 | 170.70 | 174.04 | 170.54 | 173.53 | +2.100% | 204,142 | -10.067% |
| 2026-06-03 | 171.69 | 172.59 | 169.90 | 169.96 | -1.740% | 194,174 | -8.178% |
| 2026-06-02 | 173.32 | 174.15 | 172.10 | 172.97 | -0.363% | 282,766 | -9.776% |
| 2026-06-01 | 175.55 | 175.82 | 172.12 | 173.60 | -2.247% | 330,570 | -10.104% |
| 2026-05-29 | 177.22 | 177.81 | 174.69 | 177.59 | -0.270% | 322,108 | -12.123% |
| 2026-05-28 | 175.03 | 178.54 | 174.74 | 178.07 | +2.081% | 264,487 | -12.360% |
| 2026-05-27 | 174.90 | 174.90 | 172.66 | 174.44 | +0.230% | 320,947 | -10.537% |
| 2026-05-26 | 173.18 | 174.31 | 172.75 | 174.04 | +2.232% | 236,555 | -10.331% |
| 2026-05-22 | 169.28 | 170.52 | 168.72 | 170.24 | +1.376% | 196,027 | -8.329% |
| 2026-05-21 | 167.02 | 168.57 | 165.82 | 167.93 | -0.155% | 208,376 | -7.068% |
| 2026-05-20 | 166.31 | 168.28 | 165.05 | 168.19 | +1.902% | 133,177 | -7.212% |
| 2026-05-19 | 165.78 | 166.34 | 163.80 | 165.05 | -0.883% | 143,354 | -5.447% |
| 2026-05-18 | 165.55 | 166.71 | 164.72 | 166.52 | +1.173% | 164,296 | -6.282% |
| 2026-05-15 | 167.76 | 167.76 | 164.50 | 164.59 | -2.908% | 152,555 | -5.183% |
| 2026-05-14 | 170.06 | 170.06 | 168.18 | 169.52 | +0.012% | 215,978 | -7.940% |
| 2026-05-13 | 169.45 | 170.04 | 166.66 | 169.50 | -0.077% | 198,430 | -7.929% |
| 2026-05-12 | 169.00 | 169.91 | 167.16 | 169.63 | +0.112% | 233,968 | -8.000% |
| 2026-05-11 | 167.09 | 170.29 | 166.72 | 169.44 | +1.092% | 230,375 | -7.897% |
| 2026-05-08 | 167.91 | 168.19 | 166.83 | 167.61 | +0.564% | 167,654 | -6.891% |
| 2026-05-07 | 169.48 | 170.00 | 165.90 | 166.67 | -1.027% | 222,580 | -6.366% |
| 2026-05-06 | 166.50 | 168.76 | 165.74 | 168.40 | +2.664% | 373,241 | -7.328% |
| 2026-05-05 | 165.81 | 166.00 | 163.30 | 164.03 | -0.407% | 325,239 | -4.859% |
| 2026-05-04 | 165.64 | 167.21 | 164.69 | 164.70 | -0.531% | 442,428 | -5.246% |
| 2026-05-01 | 168.00 | 168.03 | 165.58 | 165.58 | -1.117% | 651,506 | -5.749% |
| 2026-04-30 | 164.52 | 167.66 | 164.52 | 167.45 | +2.397% | 316,013 | -6.802% |
| 2026-04-29 | 166.48 | 166.48 | 162.91 | 163.53 | -1.160% | 310,589 | -4.568% |
| 2026-04-28 | 165.55 | 166.04 | 163.66 | 165.45 | -0.217% | 231,122 | -5.675% |
| 2026-04-27 | 165.98 | 167.00 | 165.00 | 165.81 | -0.157% | 213,450 | -5.880% |
| 2026-04-24 | 168.54 | 168.54 | 165.24 | 166.07 | -1.541% | 252,219 | -6.028% |
| 2026-04-23 | 168.46 | 170.11 | 165.92 | 168.67 | -0.548% | 338,138 | -7.476% |
| 2026-04-22 | 173.43 | 173.76 | 168.43 | 169.60 | -0.987% | 501,176 | -7.983% |
| 2026-04-21 | 175.64 | 175.86 | 171.00 | 171.29 | -2.836% | 521,634 | -8.891% |
| 2026-04-20 | 176.10 | 177.11 | 175.65 | 176.29 | -0.170% | 161,373 | -11.475% |
| 2026-04-17 | 176.55 | 179.42 | 176.23 | 176.59 | +1.059% | 278,652 | -11.626% |
| 2026-04-16 | 177.04 | 177.67 | 173.76 | 174.74 | -1.014% | 197,513 | -10.690% |
| 2026-04-15 | 177.77 | 178.11 | 175.20 | 176.53 | -0.630% | 163,991 | -11.596% |
| 2026-04-14 | 177.67 | 178.66 | 176.88 | 177.65 | +0.452% | 273,395 | -12.153% |
| 2026-04-13 | 173.79 | 176.94 | 173.79 | 176.85 | +1.428% | 177,568 | -11.756% |
| 2026-04-10 | 175.40 | 175.52 | 172.69 | 174.36 | -0.746% | 184,852 | -10.496% |
| 2026-04-09 | 175.57 | 177.47 | 175.06 | 175.67 | -0.346% | 192,189 | -11.163% |
| 2026-04-08 | 175.21 | 176.81 | 174.98 | 176.28 | +3.414% | 259,302 | -11.470% |
| 2026-04-07 | 170.67 | 171.17 | 168.91 | 170.46 | -0.705% | 254,566 | -8.448% |
| 2026-04-06 | 169.99 | 171.74 | 169.49 | 171.67 | +1.173% | 186,487 | -9.093% |
| 2026-04-02 | 166.94 | 171.59 | 166.91 | 169.68 | +0.012% | 181,808 | -8.027% |
| 2026-04-01 | 168.10 | 171.13 | 167.89 | 169.66 | +2.390% | 240,989 | -8.016% |
| 2026-03-31 | 162.41 | 166.24 | 161.45 | 165.70 | +3.491% | 257,547 | -5.818% |
| 2026-03-30 | 165.56 | 165.67 | 159.25 | 160.11 | -2.598% | 379,687 | -2.530% |
| 2026-03-27 | 166.84 | 167.00 | 164.08 | 164.38 | -1.886% | 257,109 | -5.061% |
| 2026-03-26 | 169.65 | 170.37 | 167.14 | 167.54 | -2.229% | 323,079 | -6.852% |
| 2026-03-25 | 170.64 | 171.92 | 170.50 | 171.36 | +1.529% | 177,927 | -8.929% |
| 2026-03-24 | 168.04 | 169.55 | 167.31 | 168.78 | -0.431% | 272,952 | -7.536% |
| 2026-03-23 | 171.28 | 172.97 | 169.48 | 169.51 | +0.183% | 351,440 | -7.935% |
| 2026-03-20 | 172.53 | 173.20 | 167.76 | 169.20 | -2.078% | 228,755 | -7.766% |
| 2026-03-19 | 172.91 | 173.66 | 169.82 | 172.79 | -1.037% | 293,953 | -9.682% |
| 2026-03-18 | 175.54 | 176.60 | 174.45 | 174.60 | -0.886% | 232,319 | -10.619% |
| 2026-03-17 | 176.26 | 177.03 | 174.68 | 176.16 | +0.479% | 176,879 | -11.410% |
| 2026-03-16 | 174.55 | 176.19 | 174.03 | 175.32 | +1.206% | 265,645 | -10.986% |
| 2026-03-13 | 174.94 | 176.25 | 171.81 | 173.23 | -0.488% | 330,184 | -9.912% |
| 2026-03-12 | 177.01 | 177.01 | 173.92 | 174.08 | -2.197% | 338,143 | -10.352% |
| 2026-03-11 | 177.80 | 179.13 | 176.58 | 177.99 | -0.397% | 258,339 | -12.321% |
| 2026-03-10 | 179.68 | 181.08 | 178.59 | 178.70 | -1.298% | 660,903 | -12.669% |
| 2026-03-09 | 179.72 | 181.34 | 177.31 | 181.05 | +0.160% | 388,124 | -13.803% |
| 2026-03-06 | 178.18 | 181.72 | 177.50 | 180.76 | +0.702% | 379,536 | -13.665% |
| 2026-03-05 | 182.88 | 183.30 | 176.83 | 179.50 | -2.270% | 452,208 | -13.058% |
| 2026-03-04 | 183.44 | 183.84 | 180.30 | 183.67 | +0.840% | 357,802 | -15.032% |
| 2026-03-03 | 183.37 | 183.89 | 179.10 | 182.14 | -1.859% | 488,695 | -14.319% |
| 2026-03-02 | 184.07 | 186.30 | 182.92 | 185.59 | +2.496% | 659,793 | -15.911% |
| 2026-02-27 | 179.27 | 181.21 | 178.87 | 181.07 | +0.416% | 190,494 | -13.812% |
| 2026-02-26 | 179.11 | 180.32 | 177.12 | 180.32 | +0.670% | 215,977 | -13.454% |
| 2026-02-25 | 181.98 | 182.00 | 177.24 | 179.12 | -1.093% | 206,829 | -12.874% |
| 2026-02-24 | 178.77 | 181.43 | 177.06 | 181.10 | +1.201% | 176,450 | -13.827% |
| 2026-02-23 | 179.80 | 180.42 | 178.50 | 178.95 | -0.925% | 306,526 | -12.791% |
| 2026-02-20 | 181.10 | 182.44 | 179.66 | 180.62 | -0.320% | 258,445 | -13.598% |
| 2026-02-19 | 178.61 | 181.78 | 178.13 | 181.20 | +1.416% | 275,865 | -13.874% |
| 2026-02-18 | 178.61 | 179.59 | 177.80 | 178.67 | +0.733% | 182,480 | -12.655% |
| 2026-02-17 | 175.34 | 178.47 | 174.93 | 177.37 | +0.721% | 229,922 | -12.014% |
| 2026-02-13 | 174.60 | 177.80 | 174.60 | 176.10 | +1.219% | 184,535 | -11.380% |
| 2026-02-12 | 174.36 | 177.16 | 173.48 | 173.98 | +0.491% | 268,860 | -10.300% |
| 2026-02-11 | 176.70 | 176.81 | 172.51 | 173.13 | -1.350% | 215,588 | -9.860% |
| 2026-02-10 | 177.00 | 177.25 | 175.50 | 175.50 | -0.775% | 174,700 | -11.077% |
| 2026-02-09 | 175.33 | 177.50 | 175.33 | 176.87 | +0.919% | 220,713 | -11.766% |
| 2026-02-06 | 171.67 | 175.62 | 171.67 | 175.26 | +3.313% | 232,477 | -10.955% |
| 2026-02-05 | 169.80 | 172.33 | 169.05 | 169.64 | -0.946% | 257,545 | -8.005% |
| 2026-02-04 | 176.71 | 176.75 | 168.93 | 171.26 | -2.837% | 356,871 | -8.875% |
| 2026-02-03 | 175.39 | 176.34 | 173.33 | 176.26 | +1.456% | 436,915 | -11.460% |
| 2026-02-02 | 173.25 | 174.41 | 172.33 | 173.73 | -0.487% | 422,407 | -10.171% |
| 2026-01-30 | 174.50 | 176.39 | 172.83 | 174.58 | -0.626% | 265,874 | -10.608% |
| 2026-01-29 | 177.06 | 178.73 | 174.61 | 175.68 | -0.034% | 279,202 | -11.168% |
| 2026-01-28 | 176.89 | 176.89 | 174.16 | 175.74 | -1.297% | 288,136 | -11.198% |
| 2026-01-27 | 175.49 | 178.28 | 175.00 | 178.05 | +1.586% | 177,698 | -12.350% |
| 2026-01-26 | 176.48 | 176.60 | 174.71 | 175.27 | -0.910% | 265,990 | -10.960% |
| 2026-01-23 | 177.97 | 178.77 | 176.21 | 176.88 | -0.327% | 185,424 | -11.771% |
| 2026-01-22 | 178.81 | 178.90 | 176.26 | 177.46 | -0.571% | 265,811 | -12.059% |
| 2026-01-21 | 177.45 | 178.70 | 175.40 | 178.48 | +0.967% | 408,663 | -12.562% |
| 2026-01-20 | 178.88 | 180.63 | 176.43 | 176.77 | -2.240% | 382,842 | -11.716% |
| 2026-01-16 | 179.80 | 181.31 | 179.34 | 180.82 | +1.068% | 476,245 | -13.693% |
| 2026-01-15 | 177.24 | 179.23 | 176.56 | 178.91 | +1.091% | 950,953 | -12.772% |
| 2026-01-14 | 175.17 | 177.06 | 173.68 | 176.98 | +0.953% | 368,332 | -11.821% |
| 2026-01-13 | 176.45 | 176.50 | 174.71 | 175.31 | +0.412% | 310,775 | -10.981% |
| 2026-01-12 | 172.27 | 174.59 | 172.27 | 174.59 | +1.689% | 320,839 | -10.613% |
| 2026-01-09 | 168.12 | 171.79 | 168.12 | 171.69 | +2.679% | 348,488 | -9.104% |
| 2026-01-08 | 169.61 | 172.36 | 165.85 | 167.21 | +1.303% | 654,666 | -6.668% |
| 2026-01-07 | 168.83 | 169.35 | 164.94 | 165.06 | -1.884% | 360,602 | -5.453% |
| 2026-01-06 | 165.72 | 168.35 | 165.56 | 168.23 | +1.760% | 477,984 | -7.234% |
| 2026-01-05 | 162.55 | 165.49 | 162.55 | 165.32 | +2.588% | 408,155 | -5.601% |
| 2026-01-02 | 157.28 | 161.15 | 155.93 | 161.15 | +2.886% | 309,491 | -3.159% |
| 2025-12-31 | 158.36 | 158.36 | 156.59 | 156.63 | -0.823% | 113,498 | -0.364% |
| 2025-12-30 | 158.91 | 158.91 | 157.88 | 157.93 | -0.366% | 140,613 | -1.184% |
| 2025-12-29 | 158.56 | 159.06 | 158.32 | 158.51 | -0.271% | 101,877 | -1.546% |
| 2025-12-26 | 160.16 | 160.16 | 158.64 | 158.94 | -0.725% | 92,691 | -1.812% |
| 2025-12-24 | 160.07 | 160.50 | 159.78 | 160.10 | +0.169% | 50,732 | -2.523% |
| 2025-12-23 | 159.49 | 160.39 | 159.22 | 159.83 | +0.132% | 154,956 | -2.359% |
| 2025-12-22 | 157.44 | 159.71 | 157.25 | 159.62 | +2.163% | 177,470 | -2.230% |
| 2025-12-19 | 153.09 | 156.70 | 153.09 | 156.24 | +2.305% | 146,241 | -0.115% |
| 2025-12-18 | 152.49 | 153.84 | 152.23 | 152.72 | +0.885% | 162,303 | +2.187% |
| 2025-12-17 | 152.82 | 153.98 | 150.92 | 151.38 | -1.169% | 164,743 | +3.092% |
| 2025-12-16 | 153.51 | 154.08 | 152.19 | 153.17 | -0.739% | 210,395 | +1.887% |
| 2025-12-15 | 154.76 | 155.28 | 153.74 | 154.31 | +0.136% | 124,106 | +1.134% |
| 2025-12-12 | 155.05 | 155.34 | 153.34 | 154.10 | -0.343% | 164,936 | +1.272% |
| 2025-12-11 | 152.53 | 155.06 | 152.10 | 154.63 | +1.483% | 132,144 | +0.925% |
| 2025-12-10 | 150.90 | 153.38 | 150.18 | 152.37 | +1.008% | 145,190 | +2.422% |
| 2025-12-09 | 151.82 | 152.98 | 150.79 | 150.85 | -0.757% | 122,486 | +3.454% |
| 2025-12-08 | 151.29 | 152.00 | 150.85 | 152.00 | +0.863% | 76,233 | +2.671% |
| 2025-12-05 | 151.85 | 151.85 | 149.48 | 150.70 | -0.757% | 118,978 | +3.557% |
| 2025-12-04 | 150.07 | 152.36 | 149.85 | 151.85 | +1.341% | 147,933 | +2.772% |
| 2025-12-03 | 149.40 | 149.84 | 148.22 | 149.84 | +0.476% | 145,995 | +4.151% |
| 2025-12-02 | 148.69 | 149.61 | 148.54 | 149.13 | +1.071% | 142,267 | +4.647% |
| 2025-12-01 | 150.10 | 150.10 | 147.40 | 147.55 | -2.485% | 172,122 | +5.768% |
| 2025-11-28 | 150.45 | 151.31 | 150.19 | 151.31 | +0.773% | 54,312 | +3.139% |
| 2025-11-26 | 149.85 | 150.96 | 149.56 | 150.15 | +0.549% | 137,658 | +3.936% |
| 2025-11-25 | 147.76 | 149.53 | 146.55 | 149.33 | +1.158% | 110,631 | +4.507% |
| 2025-11-24 | 146.52 | 147.67 | 145.71 | 147.62 | +0.916% | 123,108 | +5.717% |
| 2025-11-21 | 146.44 | 147.12 | 144.29 | 146.28 | +0.109% | 191,099 | +6.686% |
| 2025-11-20 | 151.24 | 151.90 | 145.89 | 146.12 | -1.900% | 201,894 | +6.803% |
| 2025-11-19 | 148.66 | 149.58 | 147.94 | 148.95 | -0.040% | 335,568 | +4.773% |
| 2025-11-18 | 149.39 | 150.14 | 148.00 | 149.01 | -0.388% | 249,739 | +4.731% |
| 2025-11-17 | 151.06 | 151.29 | 148.60 | 149.59 | -0.835% | 137,124 | +4.325% |
| 2025-11-14 | 149.10 | 151.60 | 148.39 | 150.85 | +0.233% | 177,332 | +3.454% |
| 2025-11-13 | 154.00 | 154.16 | 150.21 | 150.50 | -2.393% | 157,059 | +3.694% |
| 2025-11-12 | 155.19 | 155.46 | 154.00 | 154.19 | -0.400% | 134,606 | +1.213% |
| 2025-11-11 | 154.74 | 155.37 | 153.85 | 154.81 | -0.039% | 94,806 | +0.807% |
| 2025-11-10 | 154.67 | 155.24 | 153.37 | 154.87 | +0.998% | 100,582 | +0.768% |
| 2025-11-07 | 151.80 | 153.59 | 150.38 | 153.34 | +0.505% | 136,787 | +1.774% |
| 2025-11-06 | 154.30 | 154.51 | 152.37 | 152.57 | -0.922% | 170,240 | +2.287% |
| 2025-11-05 | 153.54 | 154.87 | 153.43 | 153.99 | -0.920% | 179,121 | +1.344% |
| 2025-11-04 | 155.50 | 156.32 | 154.17 | 155.42 | -1.483% | 146,374 | +0.412% |
| 2025-11-03 | 158.09 | 158.09 | 156.34 | 157.76 | -0.070% | 116,689 | -1.078% |
| 2025-10-31 | 157.43 | 158.41 | 156.79 | 157.87 | +0.465% | 100,577 | -1.147% |
| 2025-10-30 | 157.75 | 159.59 | 156.94 | 157.14 | -0.927% | 132,273 | -0.687% |
| 2025-10-29 | 158.71 | 159.58 | 157.46 | 158.61 | -0.252% | 225,197 | -1.608% |
| 2025-10-28 | 159.87 | 160.37 | 158.80 | 159.01 | -0.326% | 130,688 | -1.855% |
| 2025-10-27 | 160.22 | 160.22 | 158.93 | 159.53 | +0.396% | 129,405 | -2.175% |
| 2025-10-24 | 159.77 | 159.77 | 158.36 | 158.90 | +0.392% | 140,785 | -1.787% |
| 2025-10-23 | 155.04 | 158.55 | 155.04 | 158.28 | +2.553% | 184,253 | -1.403% |
| 2025-10-22 | 157.02 | 157.08 | 153.56 | 154.34 | -1.443% | 165,392 | +1.114% |
| 2025-10-21 | 155.62 | 157.24 | 155.43 | 156.60 | +1.026% | 235,755 | -0.345% |
| 2025-10-20 | 153.42 | 155.31 | 153.42 | 155.01 | +1.739% | 121,206 | +0.677% |
| 2025-10-17 | 151.89 | 152.69 | 150.91 | 152.36 | -0.334% | 154,413 | +2.428% |
| 2025-10-16 | 154.59 | 154.67 | 152.34 | 152.87 | -0.721% | 167,312 | +2.087% |
| 2025-10-15 | 157.29 | 157.73 | 152.57 | 153.98 | -1.371% | 243,267 | +1.351% |
| 2025-10-14 | 153.82 | 157.17 | 153.01 | 156.12 | +0.599% | 199,115 | -0.038% |
| 2025-10-13 | 154.07 | 155.46 | 153.89 | 155.19 | +1.544% | 183,513 | +0.561% |
| 2025-10-10 | 156.94 | 157.24 | 152.83 | 152.83 | -2.476% | 247,442 | +2.113% |
| 2025-10-09 | 159.89 | 159.96 | 156.39 | 156.71 | -1.780% | 158,359 | -0.415% |
| 2025-10-08 | 158.77 | 159.73 | 158.30 | 159.55 | +0.853% | 143,788 | -2.187% |
| 2025-10-07 | 158.54 | 159.14 | 157.05 | 158.20 | -0.139% | 220,685 | -1.353% |
| 2025-10-06 | 157.10 | 158.42 | 157.03 | 158.42 | +1.382% | 156,765 | -1.490% |
| 2025-10-03 | 156.49 | 157.36 | 155.50 | 156.26 | +0.077% | 206,905 | -0.128% |
| 2025-10-02 | 156.02 | 156.73 | 155.00 | 156.14 | +0.263% | 181,028 | -0.051% |
| 2025-10-01 | 154.61 | 156.01 | 154.06 | 155.73 | +0.180% | 175,091 | +0.212% |
| 2025-09-30 | 152.86 | 155.55 | 152.86 | 155.45 | +1.848% | 193,383 | +0.392% |
| 2025-09-29 | 154.34 | 154.55 | 152.13 | 152.63 | +0.052% | 228,111 | +2.247% |
| 2025-09-26 | 151.97 | 153.39 | 151.73 | 152.55 | +1.214% | 272,712 | +2.301% |
| 2025-09-25 | 150.61 | 151.49 | 149.75 | 150.72 | -0.291% | 199,876 | +3.543% |
| 2025-09-24 | 153.47 | 153.47 | 151.16 | 151.16 | -1.021% | 161,404 | +3.242% |
| 2025-09-23 | 152.33 | 153.67 | 151.80 | 152.72 | +0.606% | 193,161 | +2.187% |
| 2025-09-22 | 150.85 | 151.96 | 150.15 | 151.80 | +0.211% | 188,143 | +2.806% |
| 2025-09-19 | 151.97 | 152.07 | 150.46 | 151.48 | +0.099% | 201,052 | +3.024% |
| 2025-09-18 | 149.95 | 151.56 | 149.51 | 151.33 | +1.278% | 187,772 | +3.126% |
| 2025-09-17 | 150.50 | 150.86 | 148.50 | 149.42 | -0.658% | 236,518 | +4.444% |
| 2025-09-16 | 150.83 | 151.19 | 149.81 | 150.41 | +0.146% | 291,883 | +3.756% |
| 2025-09-15 | 149.29 | 150.59 | 149.03 | 150.19 | +0.650% | 155,482 | +3.908% |
| 2025-09-12 | 149.76 | 149.98 | 149.10 | 149.22 | -0.314% | 81,533 | +4.584% |
| 2025-09-11 | 148.98 | 150.67 | 148.45 | 149.69 | +0.659% | 196,115 | +4.255% |
| 2025-09-10 | 147.33 | 148.72 | 147.19 | 148.71 | +1.322% | 147,995 | +4.943% |
| 2025-09-09 | 147.15 | 147.19 | 145.57 | 146.77 | -0.495% | 127,727 | +6.330% |
| 2025-09-08 | 147.62 | 148.00 | 146.74 | 147.50 | +0.034% | 214,100 | +5.803% |
| 2025-09-05 | 147.92 | 148.12 | 145.20 | 147.45 | +0.136% | 195,163 | +5.839% |
| 2025-09-04 | 146.87 | 147.50 | 145.92 | 147.25 | +0.491% | 306,510 | +5.983% |
| 2025-09-03 | 148.01 | 148.23 | 145.97 | 146.53 | -0.906% | 144,866 | +6.504% |
| 2025-09-02 | 146.75 | 147.97 | 145.87 | 147.87 | -0.068% | 153,810 | +5.539% |
| 2025-08-29 | 149.34 | 149.45 | 147.50 | 147.97 | -0.917% | 160,641 | +5.467% |
| 2025-08-28 | 149.23 | 149.47 | 148.53 | 149.34 | +0.302% | 211,548 | +4.500% |
| 2025-08-27 | 149.26 | 149.52 | 148.64 | 148.89 | -0.208% | 202,721 | +4.816% |
| 2025-08-26 | 146.86 | 149.33 | 146.86 | 149.20 | +1.982% | 234,546 | +4.598% |
| 2025-08-25 | 146.75 | 147.67 | 146.26 | 146.30 | -0.266% | 189,476 | +6.671% |
| 2025-08-22 | 146.25 | 148.00 | 146.17 | 146.69 | +0.797% | 215,542 | +6.388% |
| 2025-08-21 | 145.13 | 146.12 | 145.02 | 145.53 | +0.179% | 86,460 | +7.236% |
| 2025-08-20 | 144.64 | 145.55 | 143.44 | 145.27 | +0.325% | 131,374 | +7.428% |
| 2025-08-19 | 146.59 | 146.59 | 144.36 | 144.80 | -1.376% | 143,395 | +7.776% |
| 2025-08-18 | 146.31 | 147.06 | 146.02 | 146.82 | +0.403% | 141,705 | +6.293% |
| 2025-08-15 | 147.10 | 147.10 | 145.57 | 146.23 | -0.476% | 126,237 | +6.722% |
| 2025-08-14 | 147.40 | 148.19 | 146.72 | 146.93 | -0.683% | 147,901 | +6.214% |
| 2025-08-13 | 148.83 | 148.83 | 145.83 | 147.94 | +0.129% | 173,787 | +5.489% |
| 2025-08-12 | 146.78 | 147.82 | 146.37 | 147.75 | +0.950% | 432,129 | +5.624% |
| 2025-08-11 | 146.81 | 147.09 | 145.56 | 146.36 | -0.225% | 132,756 | +6.627% |
| 2025-08-08 | 147.80 | 148.44 | 146.34 | 146.69 | -0.394% | 211,740 | +6.388% |
| 2025-08-07 | 147.75 | 147.75 | 146.06 | 147.27 | -0.068% | 191,068 | +5.969% |
| 2025-08-06 | 147.38 | 147.90 | 146.30 | 147.37 | +0.102% | 258,860 | +5.897% |
| 2025-08-05 | 147.51 | 148.33 | 146.28 | 147.22 | +0.191% | 337,578 | +6.005% |
| 2025-08-04 | 145.86 | 147.09 | 145.66 | 146.94 | +1.268% | 176,623 | +6.207% |
| 2025-08-01 | 144.27 | 145.44 | 142.07 | 145.10 | -0.616% | 385,621 | +7.553% |
| 2025-07-31 | 146.59 | 146.88 | 145.41 | 146.00 | -0.694% | 219,641 | +6.890% |
| 2025-07-30 | 146.83 | 147.54 | 146.24 | 147.02 | +0.520% | 293,434 | +6.149% |
| 2025-07-29 | 148.09 | 148.31 | 146.06 | 146.26 | -0.632% | 150,956 | +6.700% |
| 2025-07-28 | 148.10 | 148.10 | 146.43 | 147.19 | -0.122% | 170,318 | +6.026% |
| 2025-07-25 | 146.81 | 147.63 | 146.10 | 147.37 | +0.676% | 189,596 | +5.897% |
| 2025-07-24 | 146.86 | 147.73 | 146.32 | 146.38 | -0.320% | 238,045 | +6.613% |
| 2025-07-23 | 145.28 | 147.08 | 145.13 | 146.85 | +1.965% | 220,986 | +6.272% |
| 2025-07-22 | 144.50 | 144.90 | 143.00 | 144.02 | -1.065% | 398,860 | +8.360% |
| 2025-07-21 | 146.49 | 147.46 | 145.57 | 145.57 | -0.662% | 289,135 | +7.206% |
| 2025-07-18 | 147.41 | 147.79 | 145.90 | 146.54 | -0.184% | 182,476 | +6.497% |
| 2025-07-17 | 145.85 | 147.19 | 145.63 | 146.81 | +1.151% | 389,056 | +6.301% |
| 2025-07-16 | 144.44 | 145.38 | 143.21 | 145.14 | +0.471% | 257,296 | +7.524% |
| 2025-07-15 | 145.57 | 145.59 | 144.23 | 144.46 | -0.503% | 253,396 | +8.030% |
| 2025-07-14 | 143.28 | 145.45 | 143.03 | 145.19 | +1.674% | 344,829 | +7.487% |
| 2025-07-11 | 142.24 | 143.18 | 142.24 | 142.80 | +0.337% | 206,187 | +9.286% |
| 2025-07-10 | 143.08 | 143.12 | 141.36 | 142.32 | -0.266% | 224,569 | +9.654% |
| 2025-07-09 | 142.16 | 142.84 | 141.46 | 142.70 | +0.912% | 265,491 | +9.362% |
| 2025-07-08 | 142.28 | 142.47 | 140.01 | 141.41 | -0.625% | 248,055 | +10.360% |
| 2025-07-07 | 141.83 | 142.65 | 141.33 | 142.30 | +0.381% | 337,297 | +9.670% |
| 2025-07-03 | 140.64 | 141.89 | 140.52 | 141.76 | +1.091% | 227,269 | +10.087% |
| 2025-07-02 | 139.43 | 140.23 | 138.83 | 140.23 | +0.293% | 292,860 | +11.289% |
| 2025-07-01 | 141.26 | 141.50 | 139.15 | 139.82 | -1.320% | 228,779 | +11.615% |
| 2025-06-30 | 141.29 | 141.69 | 140.75 | 141.69 | +0.804% | 224,768 | +10.142% |
| 2025-06-27 | 139.25 | 141.00 | 138.87 | 140.56 | +1.217% | 178,131 | +11.027% |
| 2025-06-26 | 137.61 | 139.36 | 137.34 | 138.87 | +1.513% | 367,259 | +12.378% |
| 2025-06-25 | 137.21 | 137.42 | 136.59 | 136.80 | +0.249% | 193,283 | +14.079% |
| 2025-06-24 | 137.07 | 137.07 | 135.21 | 136.46 | -0.270% | 182,326 | +14.363% |
| 2025-06-23 | 135.38 | 137.23 | 135.36 | 136.83 | +0.952% | 284,046 | +14.054% |
| 2025-06-20 | 135.65 | 136.17 | 133.95 | 135.54 | +0.430% | 191,895 | +15.139% |
| 2025-06-18 | 136.32 | 136.85 | 134.72 | 134.96 | -0.830% | 217,376 | +15.634% |
| 2025-06-17 | 135.75 | 136.68 | 135.21 | 136.09 | +0.155% | 177,058 | +14.674% |
| 2025-06-16 | 137.29 | 137.55 | 135.52 | 135.88 | -0.578% | 247,693 | +14.851% |
| 2025-06-13 | 135.79 | 137.44 | 135.50 | 136.67 | +0.589% | 246,780 | +14.187% |
| 2025-06-12 | 134.33 | 135.87 | 134.00 | 135.87 | +0.140% | 244,808 | +14.860% |
| 2025-06-11 | 135.01 | 135.69 | 132.54 | 135.68 | +0.444% | 236,829 | +15.021% |
| 2025-06-10 | 136.54 | 136.87 | 134.44 | 135.08 | -1.250% | 230,010 | +15.532% |
| 2025-06-09 | 136.90 | 137.19 | 135.61 | 136.79 | +0.389% | 122,621 | +14.087% |
| 2025-06-06 | 136.05 | 136.69 | 135.76 | 136.26 | +0.933% | 91,553 | +14.531% |
| 2025-06-05 | 135.81 | 135.81 | 134.46 | 135.00 | -0.222% | 244,807 | +15.600% |
| 2025-06-04 | 135.25 | 135.99 | 134.88 | 135.30 | +0.311% | 136,421 | +15.344% |
| 2025-06-03 | 133.93 | 135.01 | 133.66 | 134.88 | +0.867% | 197,425 | +15.703% |
| 2025-06-02 | 133.60 | 133.75 | 132.29 | 133.72 | +0.217% | 110,737 | +16.707% |
| 2025-05-30 | 132.44 | 133.59 | 131.50 | 133.43 | +0.694% | 127,150 | +16.960% |
| 2025-05-29 | 132.81 | 132.81 | 131.62 | 132.51 | +0.295% | 96,797 | +17.772% |
| 2025-05-28 | 133.08 | 133.38 | 131.94 | 132.12 | -0.362% | 165,379 | +18.120% |
| 2025-05-27 | 131.31 | 132.60 | 131.09 | 132.60 | +2.315% | 129,641 | +17.692% |
| 2025-05-23 | 128.54 | 130.08 | 128.11 | 129.60 | -0.300% | 90,827 | +20.417% |
| 2025-05-22 | 129.71 | 130.74 | 129.30 | 129.99 | -0.169% | 92,751 | +20.055% |
| 2025-05-21 | 132.40 | 132.47 | 129.95 | 130.21 | -1.639% | 127,214 | +19.853% |
| 2025-05-20 | 131.85 | 132.69 | 131.75 | 132.38 | +0.091% | 115,070 | +17.888% |
| 2025-05-19 | 130.52 | 132.32 | 130.45 | 132.26 | +0.532% | 160,711 | +17.995% |
| 2025-05-16 | 130.98 | 131.56 | 130.15 | 131.56 | +0.720% | 113,366 | +18.623% |
| 2025-05-15 | 128.83 | 130.74 | 128.83 | 130.62 | +1.840% | 142,345 | +19.476% |
| 2025-05-14 | 128.80 | 129.07 | 127.75 | 128.26 | -0.319% | 133,708 | +21.675% |
| 2025-05-13 | 128.62 | 129.60 | 128.30 | 128.67 | +0.429% | 186,936 | +21.287% |
| 2025-05-12 | 129.17 | 129.17 | 126.19 | 128.12 | +1.233% | 247,161 | +21.808% |
| 2025-05-09 | 126.80 | 127.01 | 125.28 | 126.56 | -0.008% | 171,293 | +23.309% |
| 2025-05-08 | 125.61 | 127.67 | 125.47 | 126.57 | +1.712% | 161,299 | +23.299% |
| 2025-05-07 | 124.14 | 125.00 | 123.78 | 124.44 | +0.452% | 197,402 | +25.410% |
| 2025-05-06 | 123.51 | 124.22 | 122.57 | 123.88 | -0.801% | 207,133 | +25.977% |
| 2025-05-05 | 124.53 | 125.60 | 124.25 | 124.88 | -0.056% | 227,605 | +24.968% |
| 2025-05-02 | 124.49 | 125.89 | 123.80 | 124.95 | +1.511% | 124,311 | +24.898% |
| 2025-05-01 | 122.45 | 123.76 | 121.81 | 123.09 | +1.084% | 176,350 | +26.785% |
| 2025-04-30 | 120.06 | 122.00 | 119.14 | 121.77 | +0.429% | 148,630 | +28.160% |
| 2025-04-29 | 120.44 | 121.50 | 120.44 | 121.25 | +0.622% | 82,986 | +28.709% |
| 2025-04-28 | 120.40 | 121.30 | 119.36 | 120.50 | +0.593% | 97,167 | +29.510% |
| 2025-04-25 | 118.88 | 119.83 | 118.30 | 119.79 | +1.029% | 100,889 | +30.278% |
| 2025-04-24 | 116.22 | 118.69 | 115.73 | 118.57 | +2.127% | 138,154 | +31.618% |
| 2025-04-23 | 116.80 | 118.04 | 115.63 | 116.10 | +2.381% | 187,005 | +34.419% |
| 2025-04-22 | 112.78 | 113.81 | 111.44 | 113.40 | +0.062% | 172,719 | +37.619% |
| 2025-04-21 | 114.95 | 114.95 | 112.04 | 113.33 | -2.133% | 132,375 | +37.704% |
| 2025-04-17 | 115.56 | 116.73 | 114.88 | 115.80 | +0.164% | 116,326 | +34.767% |
| 2025-04-16 | 115.98 | 116.87 | 114.79 | 115.61 | -0.721% | 157,633 | +34.988% |
| 2025-04-15 | 116.10 | 117.35 | 116.01 | 116.45 | 0.000% | 118,653 | +34.015% |