PWV
Invesco Large Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 11:43:47 AM EDT
76.92USD+0.313%(+0.24)155,137
76.79Bid76.97Ask0.18SpreadPWV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 76.67 | 76.92 | 76.65 | 76.92 | +0.313% | 155,137 | 0.000% |
| 2026-10-02 | 76.27 | 76.77 | 76.25 | 76.68 | +0.288% | 412,828 | +0.313% |
| 2026-10-01 | 76.00 | 76.52 | 75.80 | 76.46 | +0.210% | 165,819 | +0.602% |
| 2026-09-30 | 77.14 | 77.15 | 76.30 | 76.30 | -0.832% | 189,992 | +0.813% |
| 2026-09-29 | 76.98 | 77.20 | 76.72 | 76.94 | -0.633% | 169,399 | -0.026% |
| 2026-09-28 | 77.97 | 77.98 | 77.32 | 77.43 | -0.756% | 158,056 | -0.659% |
| 2026-09-25 | 77.56 | 78.08 | 77.35 | 78.02 | +0.373% | 172,877 | -1.410% |
| 2026-09-24 | 77.99 | 78.20 | 77.67 | 77.73 | -0.090% | 187,566 | -1.042% |
| 2026-09-23 | 77.82 | 78.45 | 77.72 | 77.80 | -0.212% | 274,760 | -1.131% |
| 2026-09-22 | 79.03 | 79.03 | 77.96 | 77.97 | -1.341% | 755,625 | -1.340% |
| 2026-09-21 | 79.32 | 79.47 | 78.87 | 79.03 | -0.672% | 100,786 | -2.664% |
| 2026-09-18 | 79.62 | 79.72 | 79.37 | 79.56 | -0.525% | 618,426 | -3.318% |
| 2026-09-17 | 80.49 | 80.49 | 79.70 | 79.98 | -0.137% | 333,817 | -3.826% |
| 2026-09-16 | 81.58 | 81.58 | 79.56 | 80.09 | -2.043% | 142,184 | -3.958% |
| 2026-09-15 | 81.86 | 81.87 | 81.36 | 81.76 | +0.024% | 103,831 | -5.920% |
| 2026-09-14 | 82.35 | 82.51 | 81.52 | 81.74 | -0.305% | 275,550 | -5.897% |
| 2026-09-11 | 82.25 | 82.38 | 81.63 | 81.99 | +0.380% | 133,202 | -6.184% |
| 2026-09-10 | 81.98 | 81.98 | 81.42 | 81.68 | -0.012% | 115,862 | -5.828% |
| 2026-09-09 | 81.95 | 81.95 | 81.62 | 81.69 | -0.305% | 246,164 | -5.839% |
| 2026-09-08 | 82.18 | 82.43 | 81.94 | 81.94 | -0.775% | 155,741 | -6.126% |
| 2026-09-04 | 82.71 | 82.73 | 82.41 | 82.58 | -0.793% | 179,833 | -6.854% |
| 2026-09-03 | 83.02 | 83.41 | 82.80 | 83.24 | +0.629% | 147,793 | -7.593% |
| 2026-09-02 | 82.19 | 83.06 | 82.19 | 82.72 | +0.927% | 282,085 | -7.012% |
| 2026-09-01 | 82.04 | 82.32 | 81.78 | 81.96 | +0.540% | 236,193 | -6.149% |
| 2026-08-31 | 81.71 | 81.80 | 81.39 | 81.52 | -0.208% | 126,127 | -5.643% |
| 2026-08-28 | 81.82 | 81.84 | 81.50 | 81.69 | +0.184% | 83,491 | -5.839% |
| 2026-08-27 | 81.76 | 81.83 | 81.38 | 81.54 | -0.935% | 79,404 | -5.666% |
| 2026-08-26 | 82.24 | 82.53 | 82.08 | 82.31 | -0.133% | 64,734 | -6.548% |
| 2026-08-25 | 82.32 | 82.50 | 81.99 | 82.42 | -0.182% | 44,648 | -6.673% |
| 2026-08-24 | 82.36 | 82.72 | 82.25 | 82.57 | +0.426% | 100,246 | -6.843% |
| 2026-08-21 | 81.91 | 82.47 | 81.91 | 82.22 | +0.809% | 119,839 | -6.446% |
| 2026-08-20 | 82.17 | 82.43 | 81.52 | 81.56 | -0.959% | 97,241 | -5.689% |
| 2026-08-19 | 82.66 | 83.11 | 82.27 | 82.35 | +0.311% | 109,737 | -6.594% |
| 2026-08-18 | 81.96 | 82.21 | 81.88 | 82.09 | +0.767% | 163,002 | -6.304% |
| 2026-08-17 | 81.56 | 81.94 | 81.40 | 81.47 | -0.294% | 88,266 | -5.585% |
| 2026-08-14 | 81.44 | 81.79 | 81.39 | 81.71 | +0.344% | 111,377 | -5.862% |
| 2026-08-13 | 81.18 | 81.52 | 81.17 | 81.43 | +0.419% | 90,678 | -5.538% |
| 2026-08-12 | 80.73 | 81.20 | 80.50 | 81.09 | +0.322% | 74,924 | -5.142% |
| 2026-08-11 | 80.79 | 81.14 | 80.61 | 80.83 | +0.099% | 91,281 | -4.837% |
| 2026-08-10 | 80.02 | 80.75 | 80.00 | 80.75 | +0.938% | 122,825 | -4.743% |
| 2026-08-07 | 79.74 | 80.03 | 79.27 | 80.00 | +0.100% | 117,491 | -3.850% |
| 2026-08-06 | 80.95 | 81.07 | 79.67 | 79.92 | -0.187% | 204,116 | -3.754% |
| 2026-08-05 | 80.42 | 80.42 | 79.87 | 80.07 | -0.050% | 313,495 | -3.934% |
| 2026-08-04 | 79.76 | 80.31 | 79.24 | 80.11 | +0.263% | 711,795 | -3.982% |
| 2026-08-03 | 80.30 | 80.31 | 79.61 | 79.90 | -0.162% | 141,284 | -3.730% |
| 2026-07-31 | 79.93 | 80.26 | 79.48 | 80.03 | +0.125% | 69,285 | -3.886% |
| 2026-07-30 | 79.52 | 80.01 | 79.00 | 79.93 | +0.025% | 172,801 | -3.766% |
| 2026-07-29 | 81.25 | 81.25 | 79.83 | 79.91 | -1.053% | 89,588 | -3.742% |
| 2026-07-28 | 80.75 | 81.03 | 80.47 | 80.76 | +0.900% | 129,242 | -4.755% |
| 2026-07-27 | 80.07 | 80.46 | 79.92 | 80.04 | +0.075% | 182,305 | -3.898% |
| 2026-07-24 | 79.35 | 80.14 | 79.35 | 79.98 | +0.805% | 75,147 | -3.826% |
| 2026-07-23 | 79.37 | 79.55 | 79.07 | 79.34 | -0.149% | 126,724 | -3.052% |
| 2026-07-22 | 79.71 | 79.86 | 79.41 | 79.46 | +0.177% | 273,092 | -3.197% |
| 2026-07-21 | 78.53 | 79.32 | 78.33 | 79.32 | +1.212% | 84,244 | -3.026% |
| 2026-07-20 | 78.75 | 78.86 | 78.31 | 78.37 | -0.432% | 56,395 | -1.850% |
| 2026-07-17 | 78.84 | 79.70 | 78.62 | 78.71 | -0.127% | 72,822 | -2.274% |
| 2026-07-16 | 78.78 | 79.04 | 78.60 | 78.81 | +0.638% | 88,636 | -2.398% |
| 2026-07-15 | 78.21 | 78.48 | 78.12 | 78.31 | -0.013% | 97,408 | -1.775% |
| 2026-07-14 | 78.40 | 78.92 | 78.03 | 78.32 | -0.331% | 104,963 | -1.788% |
| 2026-07-13 | 78.44 | 78.60 | 78.10 | 78.58 | +0.847% | 76,088 | -2.112% |
| 2026-07-10 | 78.02 | 78.02 | 77.59 | 77.92 | +0.244% | 42,751 | -1.283% |
| 2026-07-09 | 77.55 | 78.05 | 77.55 | 77.73 | +0.039% | 28,518 | -1.042% |
| 2026-07-08 | 78.41 | 78.41 | 77.67 | 77.70 | -0.773% | 60,401 | -1.004% |
| 2026-07-07 | 78.21 | 78.66 | 78.15 | 78.31 | +0.987% | 44,797 | -1.769% |
| 2026-07-06 | 77.71 | 77.71 | 77.21 | 77.54 | +0.013% | 39,851 | -0.800% |
| 2026-07-02 | 77.06 | 77.53 | 76.94 | 77.53 | +1.386% | 43,052 | -0.787% |
| 2026-07-01 | 75.95 | 76.62 | 75.95 | 76.47 | +0.924% | 53,322 | +0.588% |
| 2026-06-30 | 76.62 | 76.63 | 75.76 | 75.77 | -1.225% | 46,660 | +1.518% |
| 2026-06-29 | 76.93 | 76.97 | 76.66 | 76.71 | -0.377% | 36,418 | +0.274% |
| 2026-06-26 | 76.89 | 77.13 | 76.61 | 77.00 | +0.365% | 58,884 | -0.104% |
| 2026-06-25 | 76.14 | 77.32 | 76.14 | 76.72 | +0.921% | 75,781 | +0.261% |
| 2026-06-24 | 76.13 | 76.18 | 75.75 | 76.02 | -0.419% | 27,194 | +1.184% |
| 2026-06-23 | 75.78 | 76.45 | 75.54 | 76.34 | +1.046% | 87,852 | +0.760% |
| 2026-06-22 | 74.89 | 75.74 | 74.64 | 75.55 | +0.680% | 50,167 | +1.813% |
| 2026-06-18 | 76.11 | 76.16 | 74.94 | 75.04 | -0.963% | 72,726 | +2.505% |
| 2026-06-17 | 76.29 | 76.66 | 75.54 | 75.77 | -0.993% | 58,863 | +1.518% |
| 2026-06-16 | 76.36 | 76.67 | 76.17 | 76.53 | +0.486% | 86,762 | +0.510% |
| 2026-06-15 | 76.63 | 76.63 | 76.14 | 76.16 | -0.833% | 46,457 | +0.998% |
| 2026-06-12 | 76.12 | 76.91 | 76.12 | 76.80 | +1.053% | 47,140 | +0.156% |
| 2026-06-11 | 75.94 | 76.36 | 75.84 | 76.00 | +0.622% | 49,018 | +1.211% |
| 2026-06-10 | 75.82 | 76.06 | 75.51 | 75.53 | -0.066% | 55,145 | +1.840% |
| 2026-06-09 | 75.40 | 75.60 | 75.00 | 75.58 | +0.586% | 24,385 | +1.773% |
| 2026-06-08 | 75.16 | 75.77 | 75.06 | 75.14 | -0.332% | 39,699 | +2.369% |
| 2026-06-05 | 75.67 | 75.87 | 75.34 | 75.39 | +0.013% | 39,499 | +2.029% |
| 2026-06-04 | 74.98 | 75.54 | 74.98 | 75.38 | +1.590% | 26,380 | +2.043% |
| 2026-06-03 | 74.28 | 74.60 | 74.13 | 74.20 | -0.141% | 27,762 | +3.666% |
| 2026-06-02 | 73.64 | 74.45 | 73.60 | 74.31 | +0.910% | 23,940 | +3.519% |
| 2026-06-01 | 73.50 | 73.72 | 73.36 | 73.64 | -0.169% | 30,032 | +4.461% |
| 2026-05-29 | 73.83 | 73.85 | 73.49 | 73.76 | -0.081% | 47,853 | +4.284% |
| 2026-05-28 | 74.00 | 74.11 | 73.71 | 73.82 | -0.203% | 127,056 | +4.199% |
| 2026-05-27 | 73.92 | 74.27 | 73.91 | 73.97 | -0.243% | 38,377 | +3.988% |
| 2026-05-26 | 74.64 | 74.77 | 74.07 | 74.15 | -0.577% | 42,914 | +3.736% |
| 2026-05-22 | 74.14 | 74.69 | 74.14 | 74.58 | +0.770% | 28,119 | +3.138% |
| 2026-05-21 | 73.70 | 74.01 | 73.43 | 74.01 | +0.244% | 31,663 | +3.932% |
| 2026-05-20 | 73.47 | 74.02 | 73.47 | 73.83 | +0.586% | 26,656 | +4.185% |
| 2026-05-19 | 73.43 | 73.75 | 72.94 | 73.40 | -0.258% | 38,616 | +4.796% |
| 2026-05-18 | 72.99 | 73.59 | 72.87 | 73.59 | +0.574% | 23,573 | +4.525% |
| 2026-05-15 | 73.50 | 73.50 | 73.03 | 73.17 | -0.530% | 49,578 | +5.125% |
| 2026-05-14 | 73.58 | 73.83 | 73.48 | 73.56 | +0.836% | 46,266 | +4.568% |
| 2026-05-13 | 72.65 | 73.06 | 72.65 | 72.95 | -0.110% | 38,148 | +5.442% |
| 2026-05-12 | 72.45 | 73.15 | 71.96 | 73.03 | +0.926% | 35,413 | +5.327% |
| 2026-05-11 | 72.44 | 72.56 | 72.22 | 72.36 | +0.125% | 68,522 | +6.302% |
| 2026-05-08 | 72.61 | 72.63 | 72.17 | 72.27 | +0.042% | 38,391 | +6.434% |
| 2026-05-07 | 72.72 | 72.75 | 72.09 | 72.24 | -0.892% | 47,918 | +6.478% |
| 2026-05-06 | 72.83 | 73.20 | 72.77 | 72.89 | +0.241% | 49,316 | +5.529% |
| 2026-05-05 | 72.54 | 72.98 | 72.54 | 72.72 | +0.380% | 37,441 | +5.783% |
| 2026-05-04 | 72.62 | 72.87 | 72.32 | 72.44 | -0.645% | 34,354 | +6.184% |
| 2026-05-01 | 73.42 | 73.55 | 72.91 | 72.91 | -0.722% | 34,002 | +5.500% |
| 2026-04-30 | 72.17 | 73.48 | 72.05 | 73.44 | +1.422% | 36,089 | +4.739% |
| 2026-04-29 | 72.23 | 72.41 | 72.02 | 72.41 | 0.000% | 90,252 | +6.228% |
| 2026-04-28 | 72.59 | 72.63 | 72.21 | 72.41 | +0.528% | 55,507 | +6.228% |
| 2026-04-27 | 71.96 | 72.45 | 71.96 | 72.03 | +0.209% | 27,236 | +6.789% |
| 2026-04-24 | 72.10 | 72.10 | 71.76 | 71.88 | -0.553% | 186,991 | +7.012% |
| 2026-04-23 | 72.05 | 72.46 | 71.88 | 72.28 | +0.445% | 55,040 | +6.419% |
| 2026-04-22 | 72.23 | 72.52 | 71.86 | 71.96 | -0.125% | 68,321 | +6.893% |
| 2026-04-21 | 72.37 | 72.58 | 72.00 | 72.05 | -0.014% | 65,743 | +6.759% |
| 2026-04-20 | 71.90 | 72.27 | 71.90 | 72.06 | +0.125% | 40,315 | +6.744% |
| 2026-04-17 | 71.51 | 72.24 | 71.45 | 71.97 | +0.531% | 36,155 | +6.878% |
| 2026-04-16 | 71.08 | 71.67 | 71.08 | 71.59 | +0.548% | 41,251 | +7.445% |
| 2026-04-15 | 71.40 | 71.56 | 71.04 | 71.20 | -0.196% | 89,675 | +8.034% |
| 2026-04-14 | 71.12 | 71.44 | 70.94 | 71.34 | +0.014% | 67,532 | +7.822% |
| 2026-04-13 | 70.84 | 71.34 | 70.68 | 71.33 | +0.394% | 44,071 | +7.837% |
| 2026-04-10 | 71.70 | 71.70 | 70.97 | 71.05 | -0.782% | 33,400 | +8.262% |
| 2026-04-09 | 71.20 | 71.78 | 71.20 | 71.61 | +0.210% | 56,903 | +7.415% |
| 2026-04-08 | 71.02 | 71.46 | 70.84 | 71.46 | +1.477% | 40,658 | +7.641% |
| 2026-04-07 | 70.19 | 70.51 | 70.17 | 70.42 | +0.399% | 56,101 | +9.230% |
| 2026-04-06 | 69.77 | 70.14 | 69.77 | 70.14 | +0.458% | 26,529 | +9.666% |
| 2026-04-02 | 69.33 | 69.82 | 69.29 | 69.82 | +0.287% | 224,139 | +10.169% |
| 2026-04-01 | 69.79 | 69.80 | 69.51 | 69.62 | -0.129% | 63,198 | +10.485% |
| 2026-03-31 | 69.14 | 69.72 | 69.00 | 69.71 | +1.633% | 78,015 | +10.343% |
| 2026-03-30 | 69.01 | 69.22 | 68.39 | 68.59 | +0.205% | 48,751 | +12.145% |
| 2026-03-27 | 69.10 | 69.20 | 68.38 | 68.45 | -1.055% | 68,295 | +12.374% |
| 2026-03-26 | 69.15 | 69.56 | 69.12 | 69.18 | -0.144% | 79,385 | +11.188% |
| 2026-03-25 | 69.50 | 69.72 | 69.12 | 69.28 | +0.101% | 75,597 | +11.028% |
| 2026-03-24 | 68.27 | 69.57 | 68.27 | 69.21 | +0.889% | 84,916 | +11.140% |
| 2026-03-23 | 68.78 | 69.19 | 68.48 | 68.60 | +0.307% | 80,651 | +12.128% |
| 2026-03-20 | 68.77 | 68.90 | 68.20 | 68.39 | -0.451% | 39,311 | +12.473% |
| 2026-03-19 | 68.51 | 69.02 | 68.39 | 68.70 | 0.000% | 61,574 | +11.965% |
| 2026-03-18 | 69.18 | 69.31 | 68.66 | 68.70 | -0.966% | 65,306 | +11.965% |
| 2026-03-17 | 69.64 | 69.80 | 69.34 | 69.37 | +0.434% | 34,291 | +10.884% |
| 2026-03-16 | 69.08 | 69.47 | 68.94 | 69.07 | +0.539% | 68,298 | +11.365% |
| 2026-03-13 | 68.99 | 69.33 | 68.70 | 68.70 | 0.000% | 74,591 | +11.965% |
| 2026-03-12 | 68.65 | 69.14 | 68.61 | 68.70 | -0.894% | 80,133 | +11.965% |
| 2026-03-11 | 69.06 | 69.32 | 68.84 | 69.32 | +0.101% | 22,997 | +10.964% |
| 2026-03-10 | 69.33 | 69.94 | 69.14 | 69.25 | -0.144% | 55,337 | +11.076% |
| 2026-03-09 | 68.97 | 69.39 | 68.17 | 69.35 | -0.345% | 61,759 | +10.916% |
| 2026-03-06 | 69.48 | 69.64 | 68.75 | 69.59 | -0.982% | 73,178 | +10.533% |
| 2026-03-05 | 70.71 | 70.91 | 69.93 | 70.28 | -1.125% | 52,639 | +9.448% |
| 2026-03-04 | 70.69 | 71.12 | 70.53 | 71.08 | +0.580% | 42,646 | +8.216% |
| 2026-03-03 | 70.49 | 70.93 | 69.89 | 70.67 | -0.856% | 47,498 | +8.844% |
| 2026-03-02 | 70.97 | 71.39 | 70.89 | 71.28 | +0.267% | 26,787 | +7.912% |
| 2026-02-27 | 70.48 | 71.09 | 70.48 | 71.09 | +0.325% | 89,978 | +8.201% |
| 2026-02-26 | 70.85 | 71.07 | 70.72 | 70.86 | +0.255% | 16,296 | +8.552% |
| 2026-02-25 | 70.63 | 70.70 | 70.28 | 70.68 | +0.200% | 18,426 | +8.829% |
| 2026-02-24 | 70.02 | 70.60 | 69.98 | 70.54 | +0.439% | 41,312 | +9.047% |
| 2026-02-23 | 70.42 | 70.42 | 69.94 | 70.23 | -0.352% | 54,941 | +9.526% |
| 2026-02-20 | 70.22 | 70.50 | 70.03 | 70.48 | +0.125% | 45,132 | +9.141% |
| 2026-02-19 | 70.47 | 70.60 | 70.18 | 70.39 | -0.156% | 50,074 | +9.277% |
| 2026-02-18 | 70.36 | 70.55 | 70.35 | 70.50 | +0.499% | 25,654 | +9.106% |
| 2026-02-17 | 70.37 | 70.57 | 69.87 | 70.15 | -0.085% | 46,113 | +9.651% |
| 2026-02-13 | 69.57 | 70.32 | 69.57 | 70.21 | +0.818% | 34,352 | +9.557% |
| 2026-02-12 | 70.49 | 70.62 | 69.61 | 69.64 | -1.192% | 46,444 | +10.454% |
| 2026-02-11 | 70.33 | 70.69 | 70.32 | 70.48 | +0.399% | 47,682 | +9.137% |
| 2026-02-10 | 70.23 | 70.48 | 70.11 | 70.20 | -0.185% | 29,165 | +9.573% |
| 2026-02-09 | 70.39 | 70.47 | 70.10 | 70.33 | +0.028% | 74,966 | +9.370% |
| 2026-02-06 | 69.73 | 70.40 | 69.73 | 70.31 | +1.297% | 59,730 | +9.401% |
| 2026-02-05 | 69.45 | 69.81 | 69.29 | 69.41 | -0.658% | 32,505 | +10.820% |
| 2026-02-04 | 69.38 | 70.09 | 69.38 | 69.87 | +1.092% | 208,649 | +10.090% |
| 2026-02-03 | 68.41 | 69.19 | 68.41 | 69.11 | +0.780% | 38,713 | +11.293% |
| 2026-02-02 | 68.22 | 68.66 | 68.22 | 68.58 | +0.063% | 32,099 | +12.161% |
| 2026-01-30 | 68.24 | 68.54 | 67.86 | 68.54 | +0.259% | 72,992 | +12.231% |
| 2026-01-29 | 68.16 | 68.44 | 68.02 | 68.36 | +0.796% | 70,108 | +12.522% |
| 2026-01-28 | 67.79 | 68.00 | 67.59 | 67.82 | -0.015% | 95,137 | +13.418% |
| 2026-01-27 | 67.74 | 67.91 | 67.62 | 67.83 | -0.044% | 30,072 | +13.401% |
| 2026-01-26 | 67.80 | 68.01 | 67.70 | 67.86 | +0.593% | 149,557 | +13.351% |
| 2026-01-23 | 67.54 | 67.65 | 67.28 | 67.46 | -0.251% | 37,954 | +14.023% |
| 2026-01-22 | 67.32 | 67.77 | 67.32 | 67.63 | +0.475% | 27,992 | +13.737% |
| 2026-01-21 | 66.97 | 67.43 | 66.96 | 67.31 | +1.036% | 32,619 | +14.277% |
| 2026-01-20 | 66.82 | 67.08 | 66.50 | 66.62 | -1.040% | 31,138 | +15.461% |
| 2026-01-16 | 67.53 | 67.58 | 67.28 | 67.32 | -0.237% | 44,224 | +14.260% |
| 2026-01-15 | 67.61 | 67.68 | 67.37 | 67.48 | -0.044% | 38,156 | +13.989% |
| 2026-01-14 | 67.15 | 67.56 | 67.15 | 67.51 | +0.484% | 37,510 | +13.939% |
| 2026-01-13 | 67.44 | 67.57 | 67.02 | 67.19 | -0.393% | 93,713 | +14.490% |
| 2026-01-12 | 67.53 | 67.54 | 67.29 | 67.45 | -0.531% | 87,392 | +14.040% |
| 2026-01-09 | 67.90 | 67.92 | 67.71 | 67.81 | -0.118% | 67,707 | +13.435% |
| 2026-01-08 | 67.14 | 68.04 | 67.14 | 67.89 | +1.162% | 53,275 | +13.301% |
| 2026-01-07 | 67.80 | 67.80 | 67.03 | 67.11 | -1.003% | 82,303 | +14.618% |
| 2026-01-06 | 67.56 | 67.86 | 67.56 | 67.79 | +0.148% | 83,324 | +13.468% |
| 2026-01-05 | 67.07 | 67.93 | 67.07 | 67.69 | +1.257% | 49,936 | +13.636% |
| 2026-01-02 | 66.55 | 66.92 | 66.28 | 66.85 | +0.496% | 38,382 | +15.064% |
| 2025-12-31 | 66.82 | 66.84 | 66.48 | 66.52 | -0.642% | 37,082 | +15.634% |
| 2025-12-30 | 66.98 | 67.00 | 66.82 | 66.95 | +0.135% | 40,319 | +14.892% |
| 2025-12-29 | 67.00 | 67.00 | 66.82 | 66.86 | -0.105% | 65,164 | +15.046% |
| 2025-12-26 | 67.01 | 67.01 | 66.76 | 66.93 | -0.134% | 22,863 | +14.926% |
| 2025-12-24 | 66.75 | 67.10 | 66.75 | 67.02 | +0.404% | 24,272 | +14.772% |
| 2025-12-23 | 66.61 | 66.86 | 66.61 | 66.75 | +0.165% | 43,244 | +15.236% |
| 2025-12-22 | 66.32 | 66.72 | 66.32 | 66.64 | +0.211% | 41,811 | +15.426% |
| 2025-12-19 | 66.37 | 66.74 | 66.37 | 66.50 | +0.181% | 71,464 | +15.669% |
| 2025-12-18 | 66.69 | 66.79 | 66.36 | 66.38 | -0.323% | 88,892 | +15.878% |
| 2025-12-17 | 66.59 | 66.72 | 66.51 | 66.59 | 0.000% | 34,667 | +15.504% |
| 2025-12-16 | 67.18 | 67.26 | 66.40 | 66.59 | -1.018% | 38,912 | +15.504% |
| 2025-12-15 | 67.22 | 67.34 | 67.06 | 67.28 | +0.253% | 26,985 | +14.328% |
| 2025-12-12 | 67.22 | 67.30 | 67.01 | 67.11 | +0.089% | 50,017 | +14.618% |
| 2025-12-11 | 66.48 | 67.11 | 66.48 | 67.05 | +0.918% | 28,012 | +14.720% |
| 2025-12-10 | 65.86 | 66.53 | 65.85 | 66.44 | +0.835% | 34,694 | +15.774% |
| 2025-12-09 | 66.26 | 66.47 | 65.87 | 65.89 | -0.348% | 55,881 | +16.740% |
| 2025-12-08 | 66.30 | 66.30 | 66.03 | 66.12 | -0.437% | 37,611 | +16.334% |
| 2025-12-05 | 66.48 | 66.79 | 66.34 | 66.41 | -0.255% | 40,543 | +15.826% |
| 2025-12-04 | 66.56 | 66.69 | 66.40 | 66.58 | -0.075% | 119,778 | +15.530% |
| 2025-12-03 | 66.43 | 66.81 | 66.43 | 66.63 | +0.543% | 52,271 | +15.443% |
| 2025-12-02 | 66.50 | 66.50 | 66.07 | 66.27 | -0.331% | 74,264 | +16.071% |
| 2025-12-01 | 66.56 | 66.99 | 66.44 | 66.49 | -0.494% | 48,032 | +15.687% |
| 2025-11-28 | 66.43 | 66.88 | 66.43 | 66.82 | +0.663% | 14,294 | +15.115% |
| 2025-11-26 | 66.12 | 66.59 | 66.12 | 66.38 | +0.439% | 29,359 | +15.878% |
| 2025-11-25 | 65.64 | 66.15 | 65.64 | 66.09 | +0.824% | 58,505 | +16.387% |
| 2025-11-24 | 65.60 | 65.64 | 65.23 | 65.55 | +0.107% | 35,753 | +17.346% |
| 2025-11-21 | 64.97 | 65.75 | 64.83 | 65.48 | +1.081% | 32,590 | +17.471% |
| 2025-11-20 | 65.71 | 66.07 | 64.76 | 64.78 | -1.024% | 41,378 | +18.740% |
| 2025-11-19 | 65.41 | 65.62 | 65.23 | 65.45 | -0.244% | 51,781 | +17.525% |
| 2025-11-18 | 65.37 | 65.88 | 65.28 | 65.61 | +0.183% | 77,060 | +17.238% |
| 2025-11-17 | 66.33 | 66.33 | 65.36 | 65.49 | -1.117% | 23,497 | +17.453% |
| 2025-11-14 | 66.32 | 66.50 | 65.90 | 66.23 | -0.181% | 152,512 | +16.141% |
| 2025-11-13 | 66.77 | 67.03 | 66.27 | 66.35 | -0.555% | 28,900 | +15.931% |
| 2025-11-12 | 66.28 | 66.88 | 66.28 | 66.72 | +0.846% | 25,724 | +15.288% |
| 2025-11-11 | 65.67 | 66.26 | 65.67 | 66.16 | +1.146% | 30,541 | +16.264% |
| 2025-11-10 | 65.05 | 65.53 | 64.97 | 65.41 | +0.492% | 35,327 | +17.597% |
| 2025-11-07 | 64.97 | 65.12 | 64.66 | 65.09 | +0.494% | 92,681 | +18.175% |
| 2025-11-06 | 64.71 | 64.99 | 64.64 | 64.77 | +0.248% | 63,191 | +18.759% |
| 2025-11-05 | 64.50 | 64.86 | 64.44 | 64.61 | +0.279% | 32,354 | +19.053% |
| 2025-11-04 | 64.16 | 64.53 | 63.97 | 64.43 | -0.016% | 64,358 | +19.385% |
| 2025-11-03 | 64.67 | 64.67 | 64.08 | 64.44 | -0.479% | 42,956 | +19.367% |
| 2025-10-31 | 64.50 | 64.89 | 64.45 | 64.75 | 0.000% | 27,482 | +18.795% |
| 2025-10-30 | 64.61 | 65.30 | 64.61 | 64.75 | -0.354% | 57,410 | +18.795% |
| 2025-10-29 | 65.20 | 65.34 | 64.84 | 64.98 | -0.606% | 26,399 | +18.375% |
| 2025-10-28 | 65.54 | 65.72 | 65.35 | 65.38 | -0.447% | 49,208 | +17.657% |
| 2025-10-27 | 65.43 | 65.70 | 65.36 | 65.67 | +0.367% | 53,893 | +17.131% |
| 2025-10-24 | 65.16 | 65.56 | 65.16 | 65.43 | +0.910% | 58,126 | +17.561% |
| 2025-10-23 | 64.93 | 64.98 | 64.65 | 64.84 | +0.062% | 42,452 | +18.630% |
| 2025-10-22 | 64.72 | 64.89 | 64.44 | 64.80 | -0.015% | 39,868 | +18.704% |
| 2025-10-21 | 64.92 | 65.02 | 64.71 | 64.81 | -0.092% | 41,229 | +18.685% |
| 2025-10-20 | 64.50 | 64.93 | 64.47 | 64.87 | +0.886% | 96,896 | +18.576% |
| 2025-10-17 | 64.11 | 64.41 | 63.97 | 64.30 | +0.657% | 78,610 | +19.627% |
| 2025-10-16 | 64.64 | 64.67 | 63.72 | 63.88 | -1.244% | 57,571 | +20.413% |
| 2025-10-15 | 64.73 | 65.19 | 64.36 | 64.69 | +0.333% | 49,612 | +18.915% |
| 2025-10-14 | 63.59 | 64.74 | 63.59 | 64.47 | +1.003% | 44,204 | +19.311% |
| 2025-10-13 | 63.81 | 64.03 | 63.69 | 63.83 | +0.433% | 52,115 | +20.508% |
| 2025-10-10 | 64.69 | 64.69 | 63.54 | 63.55 | -1.480% | 33,715 | +21.029% |
| 2025-10-09 | 64.99 | 65.14 | 64.44 | 64.51 | -0.570% | 38,552 | +19.237% |
| 2025-10-08 | 65.21 | 65.21 | 64.72 | 64.88 | -0.399% | 22,858 | +18.557% |
| 2025-10-07 | 65.10 | 65.14 | 64.86 | 65.14 | +0.293% | 44,443 | +18.084% |
| 2025-10-06 | 65.30 | 65.30 | 64.85 | 64.95 | -0.276% | 72,778 | +18.430% |
| 2025-10-03 | 65.11 | 65.31 | 65.09 | 65.13 | +0.525% | 34,604 | +18.102% |
| 2025-10-02 | 64.88 | 64.98 | 64.58 | 64.79 | -0.415% | 59,328 | +18.722% |
| 2025-10-01 | 65.13 | 65.21 | 64.91 | 65.06 | -0.230% | 38,102 | +18.229% |
| 2025-09-30 | 65.15 | 65.33 | 64.91 | 65.21 | -0.038% | 57,494 | +17.957% |
| 2025-09-29 | 65.54 | 65.54 | 64.99 | 65.23 | -0.268% | 36,123 | +17.912% |
| 2025-09-26 | 65.11 | 65.60 | 65.11 | 65.41 | +0.739% | 89,864 | +17.597% |
| 2025-09-25 | 64.86 | 65.08 | 64.75 | 64.93 | +0.228% | 50,674 | +18.466% |
| 2025-09-24 | 64.95 | 65.09 | 64.72 | 64.78 | -0.082% | 48,218 | +18.737% |
| 2025-09-23 | 64.51 | 65.26 | 64.51 | 64.83 | +0.395% | 29,934 | +18.640% |
| 2025-09-22 | 64.51 | 64.67 | 64.42 | 64.58 | -0.554% | 36,254 | +19.108% |
| 2025-09-19 | 65.11 | 65.11 | 64.77 | 64.94 | -0.169% | 36,972 | +18.448% |
| 2025-09-18 | 64.72 | 65.09 | 64.72 | 65.05 | +0.185% | 48,294 | +18.248% |
| 2025-09-17 | 64.49 | 65.17 | 64.49 | 64.93 | +0.682% | 70,381 | +18.466% |
| 2025-09-16 | 64.63 | 64.64 | 64.31 | 64.49 | -0.094% | 169,340 | +19.274% |
| 2025-09-15 | 64.77 | 64.77 | 64.47 | 64.55 | -0.295% | 27,732 | +19.163% |
| 2025-09-12 | 64.81 | 65.06 | 64.73 | 64.74 | -0.383% | 38,834 | +18.811% |
| 2025-09-11 | 64.37 | 65.00 | 64.37 | 64.99 | +1.149% | 34,585 | +18.357% |
| 2025-09-10 | 64.20 | 64.31 | 63.88 | 64.25 | +0.049% | 41,899 | +19.717% |
| 2025-09-09 | 63.94 | 64.39 | 63.93 | 64.22 | +0.564% | 35,909 | +19.776% |
| 2025-09-08 | 63.88 | 63.90 | 63.52 | 63.86 | -0.374% | 37,859 | +20.451% |
| 2025-09-05 | 64.64 | 64.64 | 63.93 | 64.10 | -0.866% | 36,689 | +20.000% |
| 2025-09-04 | 64.38 | 64.67 | 64.38 | 64.66 | +0.748% | 40,738 | +18.961% |
| 2025-09-03 | 64.28 | 64.28 | 63.86 | 64.18 | -0.403% | 29,450 | +19.850% |
| 2025-09-02 | 64.00 | 64.44 | 63.95 | 64.44 | -0.328% | 36,827 | +19.367% |
| 2025-08-29 | 64.42 | 64.68 | 64.42 | 64.65 | +0.235% | 19,299 | +18.975% |
| 2025-08-28 | 64.55 | 64.55 | 64.26 | 64.50 | +0.001% | 19,143 | +19.254% |
| 2025-08-27 | 64.10 | 64.61 | 64.10 | 64.50 | +0.327% | 32,382 | +19.256% |
| 2025-08-26 | 63.96 | 64.29 | 63.84 | 64.29 | +0.437% | 24,439 | +19.645% |
| 2025-08-25 | 64.26 | 64.33 | 64.00 | 64.01 | -0.436% | 30,422 | +20.169% |
| 2025-08-22 | 63.87 | 64.47 | 63.87 | 64.29 | +1.149% | 53,729 | +19.645% |
| 2025-08-21 | 63.40 | 63.66 | 63.40 | 63.56 | -0.126% | 29,638 | +21.020% |
| 2025-08-20 | 63.44 | 63.78 | 63.41 | 63.64 | +0.537% | 64,027 | +20.867% |
| 2025-08-19 | 62.99 | 63.43 | 62.99 | 63.30 | +0.381% | 38,809 | +21.517% |
| 2025-08-18 | 62.99 | 63.11 | 62.99 | 63.06 | +0.127% | 39,921 | +21.979% |
| 2025-08-15 | 63.42 | 63.42 | 62.94 | 62.98 | -0.380% | 28,056 | +22.134% |
| 2025-08-14 | 62.99 | 63.24 | 62.89 | 63.22 | -0.016% | 36,072 | +21.670% |
| 2025-08-13 | 62.91 | 63.23 | 62.91 | 63.23 | +0.621% | 20,216 | +21.651% |
| 2025-08-12 | 62.39 | 62.86 | 62.39 | 62.84 | +1.078% | 53,646 | +22.406% |
| 2025-08-11 | 62.33 | 62.47 | 62.11 | 62.17 | -0.136% | 51,105 | +23.725% |
| 2025-08-08 | 62.08 | 62.38 | 62.05 | 62.25 | +0.654% | 22,098 | +23.557% |
| 2025-08-07 | 62.21 | 62.21 | 61.68 | 61.85 | -0.081% | 25,989 | +24.365% |
| 2025-08-06 | 61.86 | 62.16 | 61.75 | 61.90 | +0.168% | 33,165 | +24.265% |
| 2025-08-05 | 61.88 | 62.04 | 61.61 | 61.80 | +0.018% | 29,994 | +24.474% |
| 2025-08-04 | 61.34 | 61.78 | 61.34 | 61.78 | +0.923% | 20,162 | +24.496% |
| 2025-08-01 | 60.99 | 61.36 | 60.92 | 61.22 | -0.987% | 45,561 | +25.645% |
| 2025-07-31 | 62.12 | 62.49 | 61.71 | 61.83 | -0.627% | 22,537 | +24.406% |
| 2025-07-30 | 62.68 | 62.68 | 61.97 | 62.22 | -0.528% | 27,977 | +23.626% |
| 2025-07-29 | 62.51 | 62.72 | 62.44 | 62.55 | +0.369% | 36,318 | +22.974% |
| 2025-07-28 | 62.80 | 62.80 | 62.25 | 62.32 | -0.701% | 40,539 | +23.427% |
| 2025-07-25 | 62.65 | 62.80 | 62.49 | 62.76 | +0.128% | 60,756 | +22.562% |
| 2025-07-24 | 62.78 | 62.95 | 62.54 | 62.68 | -0.286% | 93,741 | +22.719% |
| 2025-07-23 | 62.39 | 62.86 | 62.39 | 62.86 | +1.061% | 41,876 | +22.367% |
| 2025-07-22 | 61.84 | 62.27 | 61.84 | 62.20 | +0.533% | 16,882 | +23.666% |
| 2025-07-21 | 62.02 | 62.32 | 61.86 | 61.87 | +0.016% | 36,177 | +24.325% |
| 2025-07-18 | 61.95 | 62.01 | 61.74 | 61.86 | +0.113% | 53,728 | +24.345% |
| 2025-07-17 | 61.39 | 61.88 | 61.37 | 61.79 | +0.398% | 39,873 | +24.486% |
| 2025-07-16 | 61.39 | 61.60 | 61.07 | 61.55 | +0.400% | 52,986 | +24.982% |
| 2025-07-15 | 61.90 | 61.90 | 61.25 | 61.30 | -1.441% | 45,031 | +25.481% |
| 2025-07-14 | 62.00 | 62.20 | 61.86 | 62.20 | +0.284% | 41,221 | +23.674% |
| 2025-07-11 | 62.17 | 62.17 | 61.94 | 62.02 | -0.673% | 21,046 | +24.025% |
| 2025-07-10 | 62.11 | 62.52 | 61.96 | 62.44 | +0.548% | 34,370 | +23.190% |
| 2025-07-09 | 62.33 | 62.33 | 61.93 | 62.10 | -0.193% | 22,703 | +23.865% |
| 2025-07-08 | 62.25 | 62.35 | 62.16 | 62.22 | -0.312% | 64,780 | +23.626% |
| 2025-07-07 | 62.68 | 62.88 | 62.17 | 62.41 | -0.795% | 35,124 | +23.240% |
| 2025-07-03 | 62.63 | 63.00 | 62.63 | 62.91 | +0.519% | 9,944 | +22.260% |
| 2025-07-02 | 62.65 | 62.65 | 62.33 | 62.59 | +0.048% | 24,432 | +22.895% |
| 2025-07-01 | 62.18 | 62.70 | 62.14 | 62.56 | +0.676% | 41,582 | +22.954% |
| 2025-06-30 | 61.94 | 62.19 | 61.85 | 62.14 | +0.680% | 34,064 | +23.785% |
| 2025-06-27 | 61.77 | 61.96 | 61.48 | 61.72 | 0.000% | 58,784 | +24.627% |
| 2025-06-26 | 61.28 | 61.73 | 61.28 | 61.72 | +1.097% | 40,922 | +24.627% |
| 2025-06-25 | 61.18 | 61.18 | 60.99 | 61.05 | -0.375% | 45,770 | +25.995% |
| 2025-06-24 | 61.11 | 61.41 | 61.11 | 61.28 | +0.558% | 186,749 | +25.522% |
| 2025-06-23 | 60.65 | 60.99 | 60.27 | 60.94 | +0.164% | 26,595 | +26.223% |
| 2025-06-20 | 60.81 | 61.00 | 60.69 | 60.84 | +0.579% | 141,073 | +26.430% |
| 2025-06-18 | 60.41 | 60.83 | 60.41 | 60.49 | +0.249% | 24,680 | +27.162% |
| 2025-06-17 | 60.73 | 60.75 | 60.28 | 60.34 | -0.716% | 30,246 | +27.478% |
| 2025-06-16 | 60.75 | 61.03 | 60.67 | 60.77 | +0.538% | 29,975 | +26.565% |
| 2025-06-13 | 60.66 | 60.89 | 60.35 | 60.45 | -0.885% | 100,033 | +27.246% |
| 2025-06-12 | 60.61 | 61.00 | 60.53 | 60.99 | +0.313% | 37,457 | +26.119% |
| 2025-06-11 | 60.91 | 60.91 | 60.62 | 60.80 | +0.049% | 44,559 | +26.513% |
| 2025-06-10 | 60.55 | 60.86 | 60.50 | 60.77 | +0.546% | 64,956 | +26.576% |
| 2025-06-09 | 60.62 | 60.72 | 60.34 | 60.44 | -0.297% | 21,097 | +27.267% |
| 2025-06-06 | 60.52 | 60.76 | 60.41 | 60.62 | +1.033% | 31,860 | +26.889% |
| 2025-06-05 | 60.07 | 60.18 | 59.77 | 60.00 | +0.033% | 45,473 | +28.200% |
| 2025-06-04 | 60.62 | 60.62 | 59.98 | 59.98 | -0.778% | 75,465 | +28.243% |
| 2025-06-03 | 59.90 | 60.51 | 59.86 | 60.45 | +0.703% | 56,569 | +27.246% |
| 2025-06-02 | 59.89 | 60.03 | 59.38 | 60.03 | +0.281% | 22,744 | +28.140% |
| 2025-05-30 | 59.61 | 60.02 | 59.59 | 59.86 | +0.067% | 45,247 | +28.500% |
| 2025-05-29 | 59.81 | 59.82 | 59.28 | 59.82 | +0.319% | 31,935 | +28.586% |
| 2025-05-28 | 60.14 | 60.14 | 59.55 | 59.63 | -0.749% | 24,232 | +28.995% |
| 2025-05-27 | 59.72 | 60.08 | 59.63 | 60.08 | +1.469% | 21,603 | +28.029% |
| 2025-05-23 | 58.81 | 59.34 | 58.76 | 59.21 | +0.034% | 56,422 | +29.910% |
| 2025-05-22 | 59.26 | 59.55 | 58.93 | 59.19 | -0.354% | 95,150 | +29.954% |
| 2025-05-21 | 60.18 | 60.18 | 59.38 | 59.40 | -1.834% | 56,142 | +29.495% |
| 2025-05-20 | 60.49 | 60.67 | 60.27 | 60.51 | -0.297% | 18,919 | +27.119% |
| 2025-05-19 | 60.25 | 60.75 | 60.24 | 60.69 | +0.066% | 17,582 | +26.742% |
| 2025-05-16 | 60.34 | 60.68 | 60.24 | 60.65 | +0.497% | 22,966 | +26.826% |
| 2025-05-15 | 59.58 | 60.37 | 59.58 | 60.35 | +1.343% | 44,154 | +27.457% |
| 2025-05-14 | 59.68 | 59.70 | 59.48 | 59.55 | -0.501% | 35,795 | +29.169% |
| 2025-05-13 | 59.67 | 60.07 | 59.64 | 59.85 | +0.369% | 30,921 | +28.521% |
| 2025-05-12 | 59.47 | 59.77 | 59.34 | 59.63 | +2.264% | 31,446 | +28.995% |
| 2025-05-09 | 58.58 | 58.58 | 58.24 | 58.31 | -0.051% | 46,080 | +31.916% |
| 2025-05-08 | 58.25 | 58.87 | 58.25 | 58.34 | +0.604% | 16,672 | +31.848% |
| 2025-05-07 | 57.68 | 58.17 | 57.68 | 57.99 | +0.672% | 23,358 | +32.644% |
| 2025-05-06 | 57.53 | 57.92 | 57.38 | 57.60 | -0.447% | 22,958 | +33.535% |
| 2025-05-05 | 57.64 | 58.15 | 57.64 | 57.86 | -0.257% | 15,973 | +32.939% |
| 2025-05-02 | 57.69 | 58.11 | 57.49 | 58.01 | +1.808% | 20,288 | +32.598% |
| 2025-05-01 | 57.10 | 57.46 | 56.95 | 56.98 | -0.297% | 30,133 | +34.995% |
| 2025-04-30 | 56.95 | 57.31 | 56.32 | 57.15 | -0.262% | 13,537 | +34.593% |
| 2025-04-29 | 56.77 | 57.44 | 56.77 | 57.30 | +0.509% | 17,830 | +34.241% |
| 2025-04-28 | 56.79 | 57.20 | 56.62 | 57.01 | +0.494% | 14,955 | +34.924% |
| 2025-04-25 | 56.53 | 56.76 | 56.50 | 56.73 | +0.106% | 9,411 | +35.590% |
| 2025-04-24 | 55.93 | 56.78 | 55.77 | 56.67 | +0.998% | 19,667 | +35.733% |
| 2025-04-23 | 56.37 | 56.90 | 55.83 | 56.11 | +1.064% | 31,287 | +37.088% |
| 2025-04-22 | 54.78 | 55.60 | 54.78 | 55.52 | +2.567% | 17,759 | +38.546% |
| 2025-04-21 | 54.93 | 54.93 | 53.61 | 54.13 | -1.992% | 25,972 | +42.102% |
| 2025-04-17 | 54.69 | 55.71 | 54.69 | 55.23 | +1.209% | 25,946 | +39.272% |
| 2025-04-16 | 55.03 | 55.38 | 54.18 | 54.57 | -1.105% | 112,011 | +40.957% |
| 2025-04-15 | 55.23 | 55.69 | 55.17 | 55.18 | 0.000% | 26,960 | +39.398% |