PSP
Invesco Global Listed Private Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:47 PM EDT
56.29USD+0.357%(+0.20)8,878
PSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.89 | 56.96 | 56.18 | 56.26 | +0.303% | 8,878 | 0.000% |
| 2026-10-01 | 56.31 | 56.64 | 55.59 | 56.09 | -0.355% | 45,257 | +0.303% |
| 2026-09-30 | 57.15 | 57.15 | 56.27 | 56.29 | -0.600% | 36,184 | -0.053% |
| 2026-09-29 | 56.82 | 56.89 | 56.13 | 56.63 | -0.106% | 32,326 | -0.653% |
| 2026-09-28 | 57.13 | 57.24 | 56.47 | 56.69 | -1.443% | 51,168 | -0.759% |
| 2026-09-25 | 57.15 | 57.60 | 56.95 | 57.52 | +1.339% | 21,117 | -2.191% |
| 2026-09-24 | 57.09 | 57.16 | 56.51 | 56.76 | -1.338% | 19,381 | -0.881% |
| 2026-09-23 | 58.23 | 58.25 | 57.53 | 57.53 | -2.060% | 25,834 | -2.208% |
| 2026-09-22 | 59.21 | 59.21 | 58.26 | 58.74 | -0.051% | 9,789 | -4.222% |
| 2026-09-21 | 58.87 | 59.12 | 58.67 | 58.77 | +0.341% | 15,404 | -4.271% |
| 2026-09-18 | 58.90 | 58.90 | 58.22 | 58.57 | -0.863% | 13,433 | -3.944% |
| 2026-09-17 | 59.19 | 59.60 | 59.05 | 59.08 | +0.802% | 12,009 | -4.773% |
| 2026-09-16 | 59.52 | 59.86 | 58.09 | 58.61 | -0.930% | 22,082 | -4.010% |
| 2026-09-15 | 59.48 | 59.48 | 59.07 | 59.16 | -1.395% | 64,867 | -4.902% |
| 2026-09-14 | 60.12 | 60.22 | 59.63 | 60.00 | -0.371% | 19,952 | -6.229% |
| 2026-09-11 | 60.00 | 60.68 | 60.00 | 60.22 | +0.535% | 10,851 | -6.577% |
| 2026-09-10 | 60.57 | 60.57 | 59.78 | 59.90 | -1.707% | 20,386 | -6.077% |
| 2026-09-09 | 61.68 | 61.68 | 60.91 | 60.94 | -1.503% | 16,398 | -7.680% |
| 2026-09-08 | 62.55 | 62.90 | 61.87 | 61.87 | -0.992% | 17,270 | -9.067% |
| 2026-09-04 | 62.63 | 63.14 | 62.12 | 62.49 | -0.652% | 34,010 | -9.970% |
| 2026-09-03 | 62.76 | 63.47 | 62.46 | 62.90 | +1.256% | 34,433 | -10.556% |
| 2026-09-02 | 61.85 | 62.30 | 61.85 | 62.12 | +0.305% | 10,239 | -9.433% |
| 2026-09-01 | 62.91 | 63.06 | 61.90 | 61.93 | -3.293% | 18,778 | -9.157% |
| 2026-08-31 | 63.54 | 64.10 | 63.54 | 64.04 | +0.534% | 31,269 | -12.149% |
| 2026-08-28 | 64.28 | 64.81 | 63.68 | 63.70 | -0.995% | 10,992 | -11.680% |
| 2026-08-27 | 63.80 | 64.48 | 63.80 | 64.34 | +0.894% | 25,407 | -12.558% |
| 2026-08-26 | 63.83 | 64.28 | 63.67 | 63.77 | -0.592% | 10,968 | -11.777% |
| 2026-08-25 | 63.83 | 64.22 | 63.65 | 64.15 | +0.706% | 12,395 | -12.299% |
| 2026-08-24 | 63.45 | 64.07 | 63.45 | 63.70 | +0.204% | 24,782 | -11.680% |
| 2026-08-21 | 63.49 | 63.73 | 63.41 | 63.57 | +1.081% | 7,545 | -11.499% |
| 2026-08-20 | 63.54 | 63.54 | 62.89 | 62.89 | -1.287% | 29,750 | -10.542% |
| 2026-08-19 | 63.40 | 64.38 | 63.35 | 63.71 | +1.111% | 31,093 | -11.694% |
| 2026-08-18 | 63.16 | 63.20 | 62.85 | 63.01 | -0.158% | 46,335 | -10.713% |
| 2026-08-17 | 64.03 | 64.03 | 63.00 | 63.11 | -1.621% | 19,037 | -10.854% |
| 2026-08-14 | 65.00 | 65.00 | 64.15 | 64.15 | -1.277% | 13,442 | -12.299% |
| 2026-08-13 | 63.60 | 64.98 | 63.60 | 64.98 | +2.011% | 68,846 | -13.420% |
| 2026-08-12 | 63.89 | 63.89 | 63.31 | 63.70 | -0.423% | 11,131 | -11.679% |
| 2026-08-11 | 63.54 | 64.03 | 63.54 | 63.97 | +1.831% | 40,562 | -12.053% |
| 2026-08-10 | 62.70 | 63.13 | 62.51 | 62.82 | -0.586% | 16,835 | -10.443% |
| 2026-08-07 | 62.93 | 63.64 | 62.93 | 63.19 | +1.104% | 11,583 | -10.967% |
| 2026-08-06 | 63.13 | 63.13 | 62.41 | 62.50 | -0.872% | 9,576 | -9.984% |
| 2026-08-05 | 63.82 | 63.82 | 62.64 | 63.05 | -0.363% | 28,706 | -10.769% |
| 2026-08-04 | 61.81 | 63.28 | 61.81 | 63.28 | +3.028% | 20,536 | -11.094% |
| 2026-08-03 | 60.60 | 61.78 | 60.60 | 61.42 | +2.950% | 14,721 | -8.401% |
| 2026-07-31 | 59.41 | 59.85 | 59.41 | 59.66 | -0.434% | 13,893 | -5.699% |
| 2026-07-30 | 59.29 | 59.92 | 58.91 | 59.92 | +1.405% | 5,352 | -6.108% |
| 2026-07-29 | 59.66 | 59.68 | 58.82 | 59.09 | -1.013% | 10,874 | -4.789% |
| 2026-07-28 | 59.05 | 59.83 | 58.95 | 59.69 | +1.160% | 20,311 | -5.754% |
| 2026-07-27 | 59.17 | 59.39 | 58.85 | 59.01 | +0.837% | 12,744 | -4.660% |
| 2026-07-24 | 57.99 | 58.60 | 57.77 | 58.52 | +1.532% | 22,405 | -3.862% |
| 2026-07-23 | 57.38 | 57.82 | 57.11 | 57.64 | -0.201% | 10,889 | -2.389% |
| 2026-07-22 | 58.30 | 58.30 | 57.66 | 57.75 | -0.305% | 12,093 | -2.586% |
| 2026-07-21 | 57.70 | 58.31 | 57.61 | 57.93 | +0.706% | 73,818 | -2.883% |
| 2026-07-20 | 58.21 | 58.21 | 57.43 | 57.52 | -1.685% | 23,032 | -2.197% |
| 2026-07-17 | 58.60 | 59.10 | 58.43 | 58.51 | -0.368% | 12,219 | -3.845% |
| 2026-07-16 | 58.51 | 58.88 | 58.33 | 58.73 | -0.381% | 10,216 | -4.200% |
| 2026-07-15 | 58.27 | 59.25 | 58.27 | 58.95 | +1.858% | 15,297 | -4.565% |
| 2026-07-14 | 57.36 | 58.08 | 57.36 | 57.88 | +0.566% | 11,991 | -2.792% |
| 2026-07-13 | 57.87 | 58.00 | 57.33 | 57.55 | -0.191% | 13,246 | -2.242% |
| 2026-07-10 | 57.58 | 58.07 | 57.37 | 57.66 | +1.105% | 19,827 | -2.428% |
| 2026-07-09 | 56.59 | 57.42 | 56.55 | 57.03 | +0.493% | 10,548 | -1.350% |
| 2026-07-08 | 56.77 | 56.82 | 56.09 | 56.75 | -1.270% | 48,363 | -0.863% |
| 2026-07-07 | 57.79 | 57.95 | 57.20 | 57.48 | -1.101% | 13,346 | -2.122% |
| 2026-07-06 | 57.13 | 58.19 | 57.13 | 58.12 | +1.844% | 21,160 | -3.200% |
| 2026-07-02 | 57.16 | 57.62 | 56.74 | 57.07 | +1.436% | 68,496 | -1.415% |
| 2026-07-01 | 55.79 | 56.67 | 55.79 | 56.26 | +1.005% | 17,562 | 0.000% |
| 2026-06-30 | 54.96 | 55.94 | 54.96 | 55.70 | +1.254% | 20,242 | +1.005% |
| 2026-06-29 | 55.21 | 55.36 | 54.69 | 55.01 | +0.493% | 25,425 | +2.272% |
| 2026-06-26 | 54.48 | 55.49 | 54.48 | 54.74 | -0.237% | 31,460 | +2.777% |
| 2026-06-25 | 54.78 | 55.38 | 54.47 | 54.87 | +1.031% | 174,470 | +2.533% |
| 2026-06-24 | 54.93 | 54.93 | 54.12 | 54.31 | -1.129% | 153,300 | +3.590% |
| 2026-06-23 | 55.58 | 55.99 | 54.82 | 54.93 | -2.658% | 378,642 | +2.421% |
| 2026-06-22 | 56.64 | 57.21 | 56.27 | 56.43 | -3.091% | 29,956 | -0.301% |
| 2026-06-18 | 58.46 | 58.46 | 57.93 | 58.23 | -0.750% | 19,441 | -3.383% |
| 2026-06-17 | 59.84 | 60.00 | 58.36 | 58.67 | -1.560% | 14,446 | -4.108% |
| 2026-06-16 | 59.73 | 60.09 | 59.58 | 59.60 | +0.591% | 20,855 | -5.604% |
| 2026-06-15 | 59.60 | 59.97 | 59.25 | 59.25 | +0.271% | 24,962 | -5.046% |
| 2026-06-12 | 58.69 | 59.26 | 58.69 | 59.09 | +1.009% | 26,311 | -4.789% |
| 2026-06-11 | 58.03 | 58.65 | 57.31 | 58.50 | +1.157% | 16,970 | -3.829% |
| 2026-06-10 | 58.20 | 59.09 | 57.80 | 57.83 | -1.262% | 11,503 | -2.717% |
| 2026-06-09 | 57.99 | 58.94 | 57.84 | 58.57 | +1.490% | 13,354 | -3.944% |
| 2026-06-08 | 58.38 | 58.38 | 57.65 | 57.71 | -0.264% | 275,032 | -2.513% |
| 2026-06-05 | 59.00 | 59.00 | 57.69 | 57.86 | -2.242% | 21,223 | -2.770% |
| 2026-06-04 | 58.28 | 59.41 | 58.28 | 59.19 | +2.299% | 64,581 | -4.950% |
| 2026-06-03 | 58.36 | 58.36 | 57.50 | 57.86 | -4.751% | 87,341 | -2.765% |
| 2026-06-02 | 60.75 | 61.31 | 60.40 | 60.75 | +0.092% | 148,076 | -7.385% |
| 2026-06-01 | 60.68 | 61.45 | 60.33 | 60.69 | -0.476% | 21,674 | -7.299% |
| 2026-05-29 | 60.67 | 61.50 | 60.67 | 60.98 | +0.727% | 14,958 | -7.740% |
| 2026-05-28 | 60.72 | 61.09 | 60.25 | 60.54 | -0.803% | 22,105 | -7.070% |
| 2026-05-27 | 61.14 | 61.49 | 60.81 | 61.03 | -0.278% | 16,226 | -7.816% |
| 2026-05-26 | 61.08 | 61.63 | 60.87 | 61.20 | +0.990% | 25,947 | -8.072% |
| 2026-05-22 | 60.90 | 60.99 | 60.38 | 60.60 | -0.345% | 19,638 | -7.162% |
| 2026-05-21 | 59.80 | 60.81 | 59.61 | 60.81 | +1.316% | 17,671 | -7.482% |
| 2026-05-20 | 58.50 | 60.29 | 58.46 | 60.02 | +2.179% | 268,254 | -6.265% |
| 2026-05-19 | 59.86 | 59.86 | 58.67 | 58.74 | -1.642% | 53,833 | -4.222% |
| 2026-05-18 | 59.56 | 60.03 | 59.24 | 59.72 | -0.065% | 18,022 | -5.795% |
| 2026-05-15 | 60.00 | 60.06 | 59.56 | 59.76 | -0.879% | 18,723 | -5.857% |
| 2026-05-14 | 60.45 | 60.83 | 60.09 | 60.29 | -0.265% | 53,366 | -6.684% |
| 2026-05-13 | 60.71 | 60.79 | 60.16 | 60.45 | -0.820% | 52,855 | -6.931% |
| 2026-05-12 | 60.56 | 60.95 | 60.17 | 60.95 | -0.603% | 26,400 | -7.695% |
| 2026-05-11 | 61.94 | 61.94 | 61.26 | 61.32 | -1.299% | 52,519 | -8.252% |
| 2026-05-08 | 61.47 | 62.15 | 61.25 | 62.13 | +1.457% | 68,077 | -9.444% |
| 2026-05-07 | 62.00 | 62.00 | 61.20 | 61.23 | -1.634% | 20,497 | -8.124% |
| 2026-05-06 | 62.44 | 62.48 | 61.89 | 62.25 | +0.710% | 23,065 | -9.625% |
| 2026-05-05 | 61.21 | 61.96 | 61.05 | 61.81 | +1.495% | 28,272 | -8.984% |
| 2026-05-04 | 60.76 | 61.79 | 60.74 | 60.90 | -0.307% | 14,965 | -7.623% |
| 2026-05-01 | 60.95 | 61.64 | 60.92 | 61.09 | +0.279% | 38,044 | -7.906% |
| 2026-04-30 | 59.40 | 61.08 | 59.37 | 60.92 | +3.324% | 58,781 | -7.649% |
| 2026-04-29 | 59.55 | 59.55 | 58.75 | 58.96 | -1.636% | 20,860 | -4.579% |
| 2026-04-28 | 59.69 | 60.05 | 59.51 | 59.94 | -0.530% | 14,831 | -6.141% |
| 2026-04-27 | 60.56 | 60.64 | 60.00 | 60.26 | -0.643% | 21,333 | -6.638% |
| 2026-04-24 | 60.85 | 61.03 | 60.42 | 60.65 | -0.148% | 24,486 | -7.238% |
| 2026-04-23 | 61.93 | 61.93 | 60.08 | 60.74 | -3.064% | 51,556 | -7.376% |
| 2026-04-22 | 62.71 | 63.11 | 62.29 | 62.66 | +0.610% | 53,376 | -10.214% |
| 2026-04-21 | 62.79 | 63.36 | 62.03 | 62.28 | -0.384% | 17,387 | -9.666% |
| 2026-04-20 | 62.53 | 62.85 | 62.32 | 62.52 | -0.351% | 35,043 | -10.013% |
| 2026-04-17 | 62.97 | 63.42 | 62.56 | 62.74 | +2.099% | 12,186 | -10.328% |
| 2026-04-16 | 62.52 | 62.52 | 61.36 | 61.45 | -0.935% | 30,015 | -8.446% |
| 2026-04-15 | 60.97 | 62.17 | 60.97 | 62.03 | +2.529% | 55,887 | -9.302% |
| 2026-04-14 | 59.48 | 60.95 | 59.48 | 60.50 | +2.421% | 67,846 | -7.008% |
| 2026-04-13 | 57.33 | 59.33 | 57.33 | 59.07 | +2.445% | 129,955 | -4.757% |
| 2026-04-10 | 58.06 | 58.06 | 57.05 | 57.66 | +0.243% | 44,738 | -2.428% |
| 2026-04-09 | 57.35 | 57.88 | 56.99 | 57.52 | -0.639% | 51,433 | -2.191% |
| 2026-04-08 | 58.67 | 59.34 | 57.53 | 57.89 | +1.991% | 48,838 | -2.816% |
| 2026-04-07 | 56.47 | 56.90 | 55.90 | 56.76 | -0.070% | 31,282 | -0.881% |
| 2026-04-06 | 56.84 | 57.09 | 56.25 | 56.80 | +0.384% | 29,670 | -0.951% |
| 2026-04-02 | 55.21 | 56.88 | 55.21 | 56.58 | -0.242% | 28,148 | -0.571% |
| 2026-04-01 | 57.27 | 57.38 | 56.42 | 56.72 | +0.354% | 53,191 | -0.811% |
| 2026-03-31 | 55.89 | 56.81 | 55.59 | 56.52 | +2.503% | 47,372 | -0.460% |
| 2026-03-30 | 54.67 | 55.82 | 54.60 | 55.14 | +1.008% | 32,284 | +2.031% |
| 2026-03-27 | 54.96 | 55.22 | 54.18 | 54.59 | -1.320% | 39,784 | +3.059% |
| 2026-03-26 | 55.51 | 56.40 | 55.28 | 55.32 | -2.002% | 51,055 | +1.699% |
| 2026-03-25 | 56.36 | 57.12 | 56.00 | 56.45 | +2.043% | 116,600 | -0.337% |
| 2026-03-24 | 54.89 | 55.63 | 54.89 | 55.32 | -0.789% | 100,181 | +1.699% |
| 2026-03-23 | 56.06 | 56.72 | 55.63 | 55.76 | +1.124% | 50,543 | +0.897% |
| 2026-03-20 | 56.24 | 56.24 | 54.92 | 55.14 | -2.871% | 71,194 | +2.031% |
| 2026-03-19 | 56.00 | 57.06 | 55.86 | 56.77 | -0.070% | 26,159 | -0.898% |
| 2026-03-18 | 57.15 | 57.66 | 56.58 | 56.81 | -0.699% | 38,571 | -0.968% |
| 2026-03-17 | 56.52 | 57.50 | 56.52 | 57.21 | +1.888% | 77,218 | -1.661% |
| 2026-03-16 | 56.10 | 56.47 | 55.80 | 56.15 | +0.519% | 113,329 | +0.196% |
| 2026-03-13 | 56.11 | 56.66 | 55.65 | 55.86 | +0.341% | 203,473 | +0.716% |
| 2026-03-12 | 56.30 | 56.61 | 55.61 | 55.67 | -2.015% | 43,789 | +1.060% |
| 2026-03-11 | 57.39 | 57.56 | 56.41 | 56.81 | -1.875% | 123,262 | -0.977% |
| 2026-03-10 | 58.32 | 58.86 | 57.65 | 57.90 | -0.702% | 46,865 | -2.833% |
| 2026-03-09 | 57.28 | 58.77 | 56.70 | 58.31 | -0.427% | 179,866 | -3.516% |
| 2026-03-06 | 58.50 | 58.96 | 57.71 | 58.56 | -1.563% | 47,541 | -3.928% |
| 2026-03-05 | 59.23 | 60.41 | 59.00 | 59.49 | -1.196% | 70,226 | -5.429% |
| 2026-03-04 | 59.14 | 60.25 | 59.03 | 60.21 | +1.895% | 45,295 | -6.560% |
| 2026-03-03 | 58.29 | 59.70 | 57.40 | 59.09 | -1.795% | 127,643 | -4.789% |
| 2026-03-02 | 59.21 | 60.50 | 59.03 | 60.17 | -0.348% | 238,035 | -6.498% |
| 2026-02-27 | 61.20 | 61.22 | 60.26 | 60.38 | -2.282% | 40,912 | -6.823% |
| 2026-02-26 | 62.02 | 62.20 | 61.34 | 61.79 | +0.439% | 141,528 | -8.950% |
| 2026-02-25 | 61.00 | 61.80 | 60.74 | 61.52 | +1.451% | 75,462 | -8.550% |
| 2026-02-24 | 60.19 | 61.00 | 60.19 | 60.64 | +0.331% | 59,260 | -7.223% |
| 2026-02-23 | 62.06 | 62.06 | 60.04 | 60.44 | -3.217% | 127,209 | -6.916% |
| 2026-02-20 | 62.15 | 62.85 | 61.90 | 62.45 | -0.146% | 185,228 | -9.910% |
| 2026-02-19 | 63.36 | 63.36 | 61.94 | 62.54 | -2.449% | 137,533 | -10.042% |
| 2026-02-18 | 63.66 | 64.16 | 63.66 | 64.11 | +0.596% | 9,779 | -12.245% |
| 2026-02-17 | 63.35 | 63.80 | 62.61 | 63.73 | +0.441% | 127,983 | -11.721% |
| 2026-02-13 | 63.45 | 63.95 | 63.28 | 63.45 | 0.000% | 19,780 | -11.332% |
| 2026-02-12 | 64.82 | 64.91 | 62.95 | 63.45 | -1.307% | 359,174 | -11.332% |
| 2026-02-11 | 65.35 | 65.35 | 64.20 | 64.29 | -1.517% | 130,136 | -12.490% |
| 2026-02-10 | 65.36 | 65.86 | 65.22 | 65.28 | +0.524% | 68,023 | -13.817% |
| 2026-02-09 | 64.28 | 65.15 | 64.28 | 64.94 | +1.204% | 105,173 | -13.366% |
| 2026-02-06 | 63.39 | 64.26 | 63.39 | 64.17 | +2.398% | 335,968 | -12.323% |
| 2026-02-05 | 63.83 | 63.83 | 62.27 | 62.66 | -2.603% | 84,452 | -10.221% |
| 2026-02-04 | 64.20 | 64.82 | 63.90 | 64.34 | +0.202% | 40,379 | -12.558% |
| 2026-02-03 | 66.25 | 66.25 | 63.66 | 64.21 | -4.662% | 63,533 | -12.381% |
| 2026-02-02 | 67.20 | 67.42 | 66.79 | 67.35 | -0.370% | 24,025 | -16.466% |
| 2026-01-30 | 67.59 | 67.89 | 67.12 | 67.60 | -1.285% | 55,365 | -16.775% |
| 2026-01-29 | 68.79 | 69.36 | 67.99 | 68.48 | +0.095% | 51,686 | -17.845% |
| 2026-01-28 | 68.63 | 68.78 | 68.22 | 68.42 | -0.466% | 31,578 | -17.767% |
| 2026-01-27 | 68.75 | 68.88 | 68.40 | 68.74 | +0.373% | 16,602 | -18.150% |
| 2026-01-26 | 68.83 | 68.83 | 68.20 | 68.48 | -0.696% | 40,808 | -17.845% |
| 2026-01-23 | 69.18 | 69.18 | 68.71 | 68.96 | -0.634% | 12,825 | -18.416% |
| 2026-01-22 | 69.88 | 69.88 | 69.16 | 69.40 | +0.945% | 19,397 | -18.934% |
| 2026-01-21 | 68.12 | 68.88 | 67.91 | 68.75 | +1.551% | 32,044 | -18.167% |
| 2026-01-20 | 68.50 | 68.94 | 67.70 | 67.70 | -3.706% | 40,200 | -16.898% |
| 2026-01-16 | 70.33 | 70.49 | 70.07 | 70.31 | +0.494% | 53,812 | -19.978% |
| 2026-01-15 | 69.58 | 70.15 | 69.44 | 69.96 | +2.251% | 34,472 | -19.583% |
| 2026-01-14 | 68.31 | 68.60 | 67.94 | 68.42 | +0.102% | 14,962 | -17.773% |
| 2026-01-13 | 69.22 | 69.22 | 68.10 | 68.35 | -1.385% | 43,947 | -17.688% |
| 2026-01-12 | 68.90 | 69.33 | 68.79 | 69.31 | +0.333% | 60,183 | -18.828% |
| 2026-01-09 | 68.92 | 69.19 | 68.42 | 69.08 | +1.024% | 15,705 | -18.558% |
| 2026-01-08 | 68.00 | 68.67 | 67.66 | 68.38 | -0.102% | 285,609 | -17.724% |
| 2026-01-07 | 69.56 | 69.56 | 68.22 | 68.45 | -1.112% | 132,437 | -17.809% |
| 2026-01-06 | 69.01 | 69.56 | 68.90 | 69.22 | +0.450% | 18,827 | -18.723% |
| 2026-01-05 | 67.61 | 69.30 | 67.61 | 68.91 | +1.787% | 20,499 | -18.357% |
| 2026-01-02 | 67.27 | 67.71 | 67.14 | 67.70 | +0.933% | 33,664 | -16.898% |
| 2025-12-31 | 67.28 | 67.39 | 67.07 | 67.07 | -0.380% | 23,366 | -16.122% |
| 2025-12-30 | 67.54 | 67.79 | 67.30 | 67.33 | -0.355% | 22,965 | -16.441% |
| 2025-12-29 | 67.45 | 67.81 | 67.15 | 67.57 | +0.193% | 17,123 | -16.738% |
| 2025-12-26 | 67.63 | 67.77 | 67.26 | 67.44 | -0.178% | 17,381 | -16.578% |
| 2025-12-24 | 67.30 | 67.63 | 67.09 | 67.56 | +0.536% | 43,249 | -16.726% |
| 2025-12-23 | 67.30 | 67.52 | 67.11 | 67.20 | 0.000% | 14,901 | -16.280% |
| 2025-12-22 | 66.70 | 67.59 | 66.70 | 67.20 | -1.408% | 17,008 | -16.280% |
| 2025-12-19 | 68.22 | 68.30 | 67.89 | 68.16 | +0.205% | 21,499 | -17.459% |
| 2025-12-18 | 68.17 | 68.66 | 67.97 | 68.02 | +0.607% | 15,789 | -17.290% |
| 2025-12-17 | 68.20 | 68.38 | 67.36 | 67.61 | -0.530% | 26,139 | -16.787% |
| 2025-12-16 | 67.99 | 68.28 | 67.81 | 67.97 | +0.310% | 11,762 | -17.228% |
| 2025-12-15 | 68.52 | 68.52 | 67.65 | 67.76 | -0.191% | 28,013 | -16.972% |
| 2025-12-12 | 68.80 | 68.80 | 67.85 | 67.89 | -0.891% | 9,746 | -17.131% |
| 2025-12-11 | 68.46 | 68.75 | 68.25 | 68.50 | -0.175% | 24,274 | -17.869% |
| 2025-12-10 | 67.57 | 68.81 | 67.53 | 68.62 | +1.297% | 14,587 | -18.012% |
| 2025-12-09 | 66.93 | 67.98 | 66.93 | 67.74 | +1.364% | 22,466 | -16.949% |
| 2025-12-08 | 67.16 | 67.24 | 66.74 | 66.83 | -0.506% | 12,540 | -15.816% |
| 2025-12-05 | 67.15 | 67.76 | 67.14 | 67.17 | +0.720% | 18,146 | -16.242% |
| 2025-12-04 | 66.44 | 66.96 | 66.44 | 66.69 | +0.679% | 24,519 | -15.640% |
| 2025-12-03 | 65.22 | 66.46 | 65.22 | 66.24 | +1.486% | 19,751 | -15.066% |
| 2025-12-02 | 65.51 | 65.65 | 65.17 | 65.27 | -0.206% | 16,451 | -13.804% |
| 2025-12-01 | 65.40 | 65.88 | 65.26 | 65.41 | -1.126% | 29,326 | -13.982% |
| 2025-11-28 | 65.70 | 66.24 | 65.70 | 66.15 | +1.054% | 18,136 | -14.951% |
| 2025-11-26 | 65.05 | 65.77 | 65.05 | 65.46 | +0.692% | 14,742 | -14.054% |
| 2025-11-25 | 64.18 | 65.08 | 64.01 | 65.01 | +1.467% | 53,518 | -13.460% |
| 2025-11-24 | 64.00 | 64.29 | 63.82 | 64.07 | +0.329% | 32,682 | -12.190% |
| 2025-11-21 | 63.27 | 64.04 | 62.81 | 63.86 | +1.818% | 45,384 | -11.901% |
| 2025-11-20 | 64.26 | 64.28 | 62.62 | 62.72 | -1.275% | 19,107 | -10.300% |
| 2025-11-19 | 63.35 | 63.53 | 63.02 | 63.53 | +0.363% | 99,147 | -11.443% |
| 2025-11-18 | 63.20 | 63.60 | 62.96 | 63.30 | -0.284% | 321,594 | -11.122% |
| 2025-11-17 | 64.77 | 64.89 | 63.48 | 63.48 | -2.429% | 51,877 | -11.374% |
| 2025-11-14 | 64.53 | 65.45 | 64.20 | 65.06 | -0.077% | 31,559 | -13.526% |
| 2025-11-13 | 65.99 | 65.99 | 65.05 | 65.11 | -2.149% | 51,213 | -13.592% |
| 2025-11-12 | 66.48 | 66.88 | 66.34 | 66.54 | +0.105% | 40,855 | -15.449% |
| 2025-11-11 | 66.30 | 66.81 | 66.30 | 66.47 | +0.181% | 17,921 | -15.360% |
| 2025-11-10 | 66.50 | 66.50 | 65.97 | 66.35 | +0.775% | 20,360 | -15.207% |
| 2025-11-07 | 65.00 | 65.90 | 64.71 | 65.84 | +0.305% | 38,640 | -14.550% |
| 2025-11-06 | 66.03 | 66.03 | 65.20 | 65.64 | -0.906% | 20,912 | -14.290% |
| 2025-11-05 | 66.06 | 66.42 | 65.86 | 66.24 | +0.516% | 18,395 | -15.066% |
| 2025-11-04 | 65.90 | 66.67 | 65.79 | 65.90 | -1.465% | 35,853 | -14.628% |
| 2025-11-03 | 66.73 | 66.90 | 66.40 | 66.88 | +0.059% | 25,488 | -15.879% |
| 2025-10-31 | 66.82 | 67.03 | 66.56 | 66.84 | -0.594% | 21,529 | -15.829% |
| 2025-10-30 | 67.64 | 67.81 | 67.08 | 67.24 | -1.074% | 23,573 | -16.330% |
| 2025-10-29 | 68.35 | 68.65 | 67.69 | 67.97 | -0.425% | 21,354 | -17.228% |
| 2025-10-28 | 68.64 | 68.83 | 68.26 | 68.26 | -0.972% | 27,561 | -17.580% |
| 2025-10-27 | 68.73 | 69.28 | 68.62 | 68.93 | +0.613% | 30,737 | -18.381% |
| 2025-10-24 | 68.61 | 68.66 | 68.32 | 68.51 | +1.092% | 23,346 | -17.881% |
| 2025-10-23 | 68.39 | 68.42 | 67.47 | 67.77 | -0.411% | 26,008 | -16.984% |
| 2025-10-22 | 68.04 | 68.25 | 67.73 | 68.05 | +0.224% | 16,492 | -17.325% |
| 2025-10-21 | 67.61 | 68.14 | 67.36 | 67.90 | +0.474% | 26,987 | -17.140% |
| 2025-10-20 | 67.30 | 67.73 | 67.30 | 67.58 | +0.817% | 13,495 | -16.747% |
| 2025-10-17 | 66.41 | 67.03 | 66.40 | 67.03 | -0.208% | 19,820 | -16.067% |
| 2025-10-16 | 68.45 | 68.49 | 67.03 | 67.17 | -1.999% | 37,298 | -16.242% |
| 2025-10-15 | 68.72 | 68.93 | 68.06 | 68.54 | +0.205% | 19,566 | -17.917% |
| 2025-10-14 | 66.79 | 68.75 | 66.79 | 68.40 | +0.945% | 24,808 | -17.749% |
| 2025-10-13 | 67.12 | 67.77 | 66.90 | 67.76 | +1.643% | 39,338 | -16.972% |
| 2025-10-10 | 68.43 | 68.43 | 66.55 | 66.67 | -2.622% | 46,671 | -15.608% |
| 2025-10-09 | 68.77 | 68.77 | 68.15 | 68.46 | -0.653% | 113,614 | -17.821% |
| 2025-10-08 | 68.89 | 69.01 | 68.61 | 68.91 | +0.087% | 67,129 | -18.357% |
| 2025-10-07 | 69.59 | 69.63 | 68.65 | 68.85 | -1.163% | 33,242 | -18.286% |
| 2025-10-06 | 70.07 | 70.07 | 69.41 | 69.66 | -0.129% | 54,695 | -19.236% |
| 2025-10-03 | 69.49 | 70.10 | 69.49 | 69.75 | +0.941% | 46,427 | -19.341% |
| 2025-10-02 | 69.09 | 69.27 | 68.68 | 69.10 | +0.802% | 55,914 | -18.582% |
| 2025-10-01 | 68.77 | 69.06 | 68.51 | 68.55 | -0.681% | 70,478 | -17.929% |
| 2025-09-30 | 69.85 | 69.97 | 68.52 | 69.02 | -0.947% | 56,990 | -18.487% |
| 2025-09-29 | 69.68 | 69.82 | 69.35 | 69.68 | +0.375% | 211,199 | -19.259% |
| 2025-09-26 | 69.29 | 69.52 | 69.03 | 69.42 | +0.682% | 56,710 | -18.957% |
| 2025-09-25 | 68.81 | 69.15 | 68.45 | 68.95 | -0.354% | 37,504 | -18.405% |
| 2025-09-24 | 70.78 | 70.78 | 69.09 | 69.19 | -2.707% | 35,703 | -18.694% |
| 2025-09-23 | 71.74 | 71.83 | 70.81 | 71.12 | -0.196% | 22,828 | -20.894% |
| 2025-09-22 | 71.00 | 71.26 | 70.74 | 71.26 | -1.220% | 8,984 | -21.050% |
| 2025-09-19 | 72.69 | 72.69 | 71.93 | 72.14 | -0.934% | 14,346 | -22.013% |
| 2025-09-18 | 72.21 | 72.90 | 72.00 | 72.82 | +1.690% | 30,003 | -22.741% |
| 2025-09-17 | 72.09 | 72.49 | 71.14 | 71.61 | +0.070% | 21,089 | -21.436% |
| 2025-09-16 | 71.97 | 71.97 | 71.17 | 71.56 | -0.625% | 11,906 | -21.381% |
| 2025-09-15 | 71.86 | 72.30 | 71.75 | 72.01 | +0.083% | 23,101 | -21.872% |
| 2025-09-12 | 72.31 | 72.31 | 71.67 | 71.95 | -0.800% | 14,089 | -21.807% |
| 2025-09-11 | 71.74 | 72.65 | 71.66 | 72.53 | +2.126% | 38,754 | -22.432% |
| 2025-09-10 | 70.64 | 71.10 | 70.59 | 71.02 | +1.125% | 207,943 | -20.783% |
| 2025-09-09 | 70.74 | 70.87 | 70.22 | 70.23 | -1.126% | 26,888 | -19.892% |
| 2025-09-08 | 70.67 | 71.03 | 70.21 | 71.03 | +0.552% | 28,218 | -20.794% |
| 2025-09-05 | 70.70 | 70.77 | 70.11 | 70.64 | -0.071% | 11,464 | -20.357% |
| 2025-09-04 | 70.18 | 70.69 | 69.77 | 70.69 | +0.986% | 33,726 | -20.413% |
| 2025-09-03 | 70.56 | 70.56 | 69.77 | 70.00 | -0.681% | 16,627 | -19.629% |
| 2025-09-02 | 70.41 | 70.48 | 69.74 | 70.48 | -1.537% | 14,906 | -20.176% |
| 2025-08-29 | 71.77 | 71.85 | 71.14 | 71.58 | -0.081% | 10,955 | -21.403% |
| 2025-08-28 | 71.80 | 71.80 | 71.27 | 71.64 | +0.165% | 11,482 | -21.466% |
| 2025-08-27 | 71.24 | 71.58 | 70.82 | 71.52 | +0.028% | 13,641 | -21.337% |
| 2025-08-26 | 71.02 | 71.50 | 71.02 | 71.50 | +0.529% | 14,795 | -21.315% |
| 2025-08-25 | 71.95 | 71.95 | 71.07 | 71.12 | -1.152% | 8,744 | -20.898% |
| 2025-08-22 | 70.70 | 72.31 | 70.70 | 71.95 | +2.424% | 10,539 | -21.810% |
| 2025-08-21 | 70.23 | 70.37 | 70.02 | 70.25 | -0.312% | 19,503 | -19.915% |
| 2025-08-20 | 71.14 | 71.14 | 70.32 | 70.47 | -0.736% | 22,672 | -20.165% |
| 2025-08-19 | 71.82 | 71.82 | 70.97 | 70.99 | -0.848% | 9,839 | -20.752% |
| 2025-08-18 | 71.38 | 71.60 | 71.20 | 71.60 | -0.112% | 13,026 | -21.425% |
| 2025-08-15 | 72.18 | 72.18 | 71.50 | 71.68 | -0.355% | 33,839 | -21.512% |
| 2025-08-14 | 71.70 | 72.08 | 71.45 | 71.94 | -0.145% | 15,139 | -21.791% |
| 2025-08-13 | 71.97 | 72.26 | 71.87 | 72.04 | +0.544% | 22,844 | -21.904% |
| 2025-08-12 | 71.16 | 71.87 | 71.16 | 71.65 | +1.143% | 10,243 | -21.479% |
| 2025-08-11 | 70.84 | 70.97 | 70.61 | 70.84 | -0.253% | 12,697 | -20.582% |
| 2025-08-08 | 70.49 | 71.19 | 70.39 | 71.02 | +0.838% | 12,055 | -20.783% |
| 2025-08-07 | 71.18 | 71.31 | 70.17 | 70.43 | +0.028% | 19,118 | -20.119% |
| 2025-08-06 | 70.12 | 70.63 | 69.75 | 70.41 | +1.222% | 38,834 | -20.097% |
| 2025-08-05 | 69.59 | 69.70 | 69.09 | 69.56 | +0.303% | 10,415 | -19.120% |
| 2025-08-04 | 69.06 | 69.56 | 69.00 | 69.35 | +0.829% | 28,329 | -18.875% |
| 2025-08-01 | 68.32 | 68.78 | 67.85 | 68.78 | -1.235% | 23,344 | -18.203% |
| 2025-07-31 | 70.42 | 70.42 | 69.26 | 69.64 | -0.882% | 50,653 | -19.213% |
| 2025-07-30 | 70.88 | 71.09 | 70.01 | 70.26 | -0.566% | 16,553 | -19.926% |
| 2025-07-29 | 71.69 | 71.69 | 70.44 | 70.66 | -0.689% | 31,307 | -20.379% |
| 2025-07-28 | 71.96 | 71.96 | 71.12 | 71.15 | -1.476% | 54,811 | -20.928% |
| 2025-07-25 | 72.26 | 72.36 | 71.59 | 72.22 | -0.075% | 13,925 | -22.095% |
| 2025-07-24 | 72.45 | 72.57 | 72.01 | 72.27 | -0.892% | 46,790 | -22.153% |
| 2025-07-23 | 71.88 | 72.97 | 71.88 | 72.92 | +1.688% | 34,219 | -22.847% |
| 2025-07-22 | 71.75 | 71.75 | 71.12 | 71.71 | +0.070% | 29,331 | -21.545% |
| 2025-07-21 | 72.31 | 72.34 | 71.66 | 71.66 | -0.230% | 18,268 | -21.490% |
| 2025-07-18 | 72.57 | 72.59 | 71.71 | 71.83 | -0.366% | 15,093 | -21.671% |
| 2025-07-17 | 71.10 | 72.24 | 71.10 | 72.09 | +1.206% | 24,465 | -21.957% |
| 2025-07-16 | 70.30 | 71.36 | 70.12 | 71.23 | +2.416% | 119,880 | -21.016% |
| 2025-07-15 | 70.26 | 70.26 | 69.55 | 69.55 | -1.521% | 19,490 | -19.109% |
| 2025-07-14 | 70.09 | 70.65 | 70.03 | 70.62 | -0.014% | 12,664 | -20.339% |
| 2025-07-11 | 70.72 | 70.78 | 70.40 | 70.63 | -0.697% | 34,170 | -20.350% |
| 2025-07-10 | 70.20 | 71.21 | 70.20 | 71.13 | +1.460% | 23,009 | -20.905% |
| 2025-07-09 | 69.87 | 70.11 | 69.55 | 70.11 | +0.553% | 15,274 | -19.750% |
| 2025-07-08 | 69.11 | 69.89 | 69.11 | 69.72 | +1.097% | 30,222 | -19.307% |
| 2025-07-07 | 69.55 | 69.56 | 68.59 | 68.96 | -1.001% | 17,686 | -18.422% |
| 2025-07-03 | 69.38 | 69.80 | 69.38 | 69.66 | +0.668% | 17,288 | -19.239% |
| 2025-07-02 | 68.66 | 69.20 | 68.40 | 69.20 | +0.350% | 17,387 | -18.699% |
| 2025-07-01 | 68.47 | 69.17 | 68.31 | 68.96 | +0.158% | 17,737 | -18.415% |
| 2025-06-30 | 68.96 | 69.01 | 68.57 | 68.85 | -0.047% | 315,986 | -18.286% |
| 2025-06-27 | 68.81 | 69.39 | 68.57 | 68.88 | +0.853% | 173,352 | -18.324% |
| 2025-06-26 | 67.89 | 68.34 | 67.61 | 68.30 | +2.506% | 32,995 | -17.628% |
| 2025-06-25 | 66.85 | 66.85 | 66.44 | 66.63 | +0.030% | 11,215 | -15.564% |
| 2025-06-24 | 65.94 | 67.00 | 65.94 | 66.61 | +2.296% | 36,706 | -15.538% |
| 2025-06-23 | 64.42 | 65.19 | 64.07 | 65.11 | -1.624% | 22,291 | -13.599% |
| 2025-06-20 | 66.42 | 66.57 | 65.98 | 66.19 | -0.346% | 30,060 | -15.002% |
| 2025-06-18 | 66.70 | 66.81 | 65.79 | 66.42 | +0.949% | 34,635 | -15.297% |
| 2025-06-17 | 68.07 | 68.07 | 65.62 | 65.80 | -1.548% | 21,960 | -14.493% |
| 2025-06-16 | 67.17 | 67.61 | 66.70 | 66.83 | +0.708% | 24,450 | -15.816% |
| 2025-06-13 | 66.72 | 66.97 | 66.19 | 66.36 | -2.548% | 25,813 | -15.220% |
| 2025-06-12 | 68.01 | 68.26 | 67.81 | 68.09 | +0.317% | 10,033 | -17.380% |
| 2025-06-11 | 68.40 | 68.60 | 67.88 | 67.88 | -0.264% | 13,171 | -17.118% |
| 2025-06-10 | 68.38 | 68.38 | 67.61 | 68.06 | +0.383% | 17,917 | -17.338% |
| 2025-06-09 | 67.83 | 68.18 | 67.51 | 67.80 | +0.237% | 24,163 | -17.021% |
| 2025-06-06 | 67.44 | 67.66 | 67.20 | 67.64 | +1.281% | 106,524 | -16.824% |
| 2025-06-05 | 66.95 | 67.07 | 66.62 | 66.78 | -0.095% | 13,170 | -15.759% |
| 2025-06-04 | 66.55 | 67.07 | 66.55 | 66.85 | +0.615% | 12,927 | -15.839% |
| 2025-06-03 | 66.34 | 66.66 | 65.97 | 66.44 | -0.031% | 35,562 | -15.322% |
| 2025-06-02 | 66.35 | 66.65 | 65.44 | 66.46 | -0.015% | 33,633 | -15.348% |
| 2025-05-30 | 66.87 | 66.87 | 65.92 | 66.47 | -0.405% | 23,322 | -15.360% |
| 2025-05-29 | 66.72 | 66.78 | 66.22 | 66.74 | +0.370% | 28,495 | -15.703% |
| 2025-05-28 | 66.98 | 66.98 | 66.37 | 66.49 | -0.799% | 18,086 | -15.391% |
| 2025-05-27 | 66.81 | 67.03 | 66.18 | 67.03 | +2.100% | 23,036 | -16.067% |
| 2025-05-23 | 64.83 | 65.99 | 64.83 | 65.65 | -0.286% | 39,396 | -14.305% |
| 2025-05-22 | 65.54 | 66.03 | 65.43 | 65.84 | +0.059% | 14,174 | -14.550% |
| 2025-05-21 | 67.00 | 67.09 | 65.69 | 65.80 | -2.235% | 9,233 | -14.500% |
| 2025-05-20 | 67.74 | 67.74 | 67.19 | 67.31 | -0.612% | 10,177 | -16.411% |
| 2025-05-19 | 66.75 | 67.72 | 66.56 | 67.72 | +0.222% | 12,382 | -16.923% |
| 2025-05-16 | 67.05 | 67.57 | 66.94 | 67.57 | +0.581% | 16,170 | -16.738% |
| 2025-05-15 | 67.57 | 67.57 | 66.72 | 67.18 | -0.341% | 82,952 | -16.255% |
| 2025-05-14 | 67.53 | 67.66 | 67.18 | 67.41 | -0.089% | 7,314 | -16.541% |
| 2025-05-13 | 67.15 | 67.73 | 66.82 | 67.47 | +1.094% | 25,535 | -16.615% |
| 2025-05-12 | 66.99 | 67.21 | 66.30 | 66.74 | +2.883% | 16,234 | -15.703% |
| 2025-05-09 | 65.17 | 65.31 | 64.71 | 64.87 | +0.046% | 14,070 | -13.273% |
| 2025-05-08 | 65.00 | 65.17 | 64.56 | 64.84 | +1.068% | 10,066 | -13.233% |
| 2025-05-07 | 64.16 | 64.43 | 63.99 | 64.16 | -0.159% | 14,938 | -12.306% |
| 2025-05-06 | 64.32 | 64.49 | 63.96 | 64.26 | -0.259% | 9,027 | -12.445% |
| 2025-05-05 | 64.50 | 65.00 | 64.42 | 64.42 | -0.336% | 13,727 | -12.672% |
| 2025-05-02 | 64.33 | 64.93 | 64.25 | 64.64 | +2.118% | 190,825 | -12.965% |
| 2025-05-01 | 63.07 | 64.09 | 63.07 | 63.30 | -0.526% | 32,171 | -11.122% |
| 2025-04-30 | 63.11 | 63.63 | 62.62 | 63.63 | -0.436% | 15,449 | -11.589% |
| 2025-04-29 | 63.58 | 64.13 | 63.45 | 63.91 | -0.298% | 5,306 | -11.975% |
| 2025-04-28 | 63.52 | 64.22 | 63.28 | 64.10 | +1.047% | 21,688 | -12.237% |
| 2025-04-25 | 63.20 | 63.75 | 63.08 | 63.44 | +0.002% | 27,342 | -11.318% |
| 2025-04-24 | 62.34 | 63.52 | 62.34 | 63.44 | +2.791% | 13,037 | -11.316% |
| 2025-04-23 | 62.35 | 63.38 | 61.47 | 61.72 | +1.407% | 7,973 | -8.840% |
| 2025-04-22 | 60.07 | 61.20 | 60.07 | 60.86 | +2.717% | 22,841 | -7.558% |
| 2025-04-21 | 60.19 | 60.45 | 58.89 | 59.25 | -2.162% | 29,355 | -5.046% |
| 2025-04-17 | 60.55 | 61.06 | 60.52 | 60.56 | +1.058% | 10,601 | -7.099% |
| 2025-04-16 | 60.40 | 60.62 | 59.50 | 59.92 | -1.687% | 15,102 | -6.116% |
| 2025-04-15 | 61.07 | 61.56 | 60.81 | 60.95 | +1.458% | 14,722 | -7.700% |
| 2025-04-14 | 60.22 | 60.55 | 59.50 | 60.08 | 0.000% | 82,950 | -6.354% |