SPHQ
Invesco S&P 500 Quality ETF
stockNYSEETF
At CloseOct 16, 2026 3:59:49 PM EDT
84.00USD-1.037%(-0.88)1,472,691
Pre-marketOct 16, 2026 9:29:59 AM EDT
84.68USD-0.242%(-0.21)
SPHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 84.70 | 84.96 | 83.82 | 84.00 | -1.037% | 1,472,691 | 0.000% |
| 2026-10-15 | 84.13 | 84.94 | 83.93 | 84.88 | +0.497% | 1,302,507 | -1.037% |
| 2026-10-14 | 84.75 | 85.05 | 84.10 | 84.46 | -1.135% | 1,045,356 | -0.545% |
| 2026-10-13 | 85.14 | 85.43 | 84.77 | 85.43 | -0.105% | 1,032,774 | -1.674% |
| 2026-10-12 | 85.67 | 85.81 | 85.41 | 85.52 | -0.361% | 784,999 | -1.777% |
| 2026-10-09 | 85.67 | 85.93 | 85.43 | 85.83 | +0.386% | 696,161 | -2.132% |
| 2026-10-08 | 84.66 | 85.71 | 84.64 | 85.50 | +0.340% | 1,259,721 | -1.754% |
| 2026-10-07 | 84.90 | 85.41 | 84.81 | 85.21 | -0.456% | 1,282,121 | -1.420% |
| 2026-10-06 | 85.55 | 85.72 | 85.24 | 85.60 | +0.070% | 1,173,487 | -1.869% |
| 2026-10-05 | 84.92 | 85.56 | 84.76 | 85.54 | +0.801% | 1,064,418 | -1.800% |
| 2026-10-02 | 85.28 | 85.28 | 84.51 | 84.86 | -0.071% | 1,586,588 | -1.013% |
| 2026-10-01 | 84.20 | 85.09 | 84.13 | 84.92 | +0.999% | 902,048 | -1.083% |
| 2026-09-30 | 84.76 | 84.83 | 84.08 | 84.08 | -0.626% | 824,756 | -0.095% |
| 2026-09-29 | 84.78 | 84.83 | 84.18 | 84.61 | +0.249% | 1,192,583 | -0.721% |
| 2026-09-28 | 84.55 | 84.70 | 83.91 | 84.40 | -0.612% | 845,397 | -0.474% |
| 2026-09-25 | 84.39 | 85.04 | 84.25 | 84.92 | +0.807% | 1,015,338 | -1.083% |
| 2026-09-24 | 84.29 | 84.58 | 83.95 | 84.24 | -0.426% | 750,235 | -0.285% |
| 2026-09-23 | 84.80 | 84.80 | 84.30 | 84.60 | -0.447% | 1,521,333 | -0.709% |
| 2026-09-22 | 84.79 | 85.03 | 84.39 | 84.98 | +0.200% | 1,149,577 | -1.153% |
| 2026-09-21 | 84.36 | 84.98 | 84.00 | 84.81 | +1.048% | 1,002,162 | -0.955% |
| 2026-09-18 | 83.39 | 83.98 | 83.19 | 83.93 | +0.599% | 1,085,140 | +0.083% |
| 2026-09-17 | 83.97 | 83.99 | 83.20 | 83.43 | +0.579% | 795,101 | +0.683% |
| 2026-09-16 | 83.74 | 83.88 | 82.52 | 82.95 | -0.516% | 2,182,767 | +1.266% |
| 2026-09-15 | 83.81 | 83.81 | 83.09 | 83.38 | -0.525% | 1,028,180 | +0.744% |
| 2026-09-14 | 83.36 | 84.11 | 83.33 | 83.82 | -0.887% | 950,199 | +0.215% |
| 2026-09-11 | 84.46 | 84.74 | 84.08 | 84.57 | +0.979% | 931,402 | -0.674% |
| 2026-09-10 | 83.66 | 84.08 | 83.53 | 83.75 | -0.805% | 883,065 | +0.299% |
| 2026-09-09 | 84.84 | 84.94 | 84.34 | 84.43 | -0.741% | 764,565 | -0.509% |
| 2026-09-08 | 85.44 | 85.51 | 84.94 | 85.06 | -0.305% | 815,672 | -1.246% |
| 2026-09-04 | 85.11 | 85.59 | 85.06 | 85.32 | +0.223% | 798,828 | -1.547% |
| 2026-09-03 | 84.83 | 85.21 | 84.33 | 85.13 | +0.425% | 826,257 | -1.327% |
| 2026-09-02 | 84.57 | 84.85 | 84.42 | 84.77 | +0.320% | 944,404 | -0.908% |
| 2026-09-01 | 84.80 | 85.03 | 84.33 | 84.50 | -1.054% | 1,189,960 | -0.592% |
| 2026-08-31 | 85.38 | 85.54 | 85.12 | 85.40 | -0.362% | 854,144 | -1.639% |
| 2026-08-28 | 86.23 | 86.37 | 85.63 | 85.71 | -0.511% | 816,418 | -1.995% |
| 2026-08-27 | 86.62 | 86.62 | 85.85 | 86.15 | -0.416% | 975,920 | -2.496% |
| 2026-08-26 | 85.90 | 86.69 | 85.90 | 86.51 | +0.500% | 968,760 | -2.901% |
| 2026-08-25 | 86.24 | 86.41 | 85.65 | 86.08 | +0.210% | 941,677 | -2.416% |
| 2026-08-24 | 85.54 | 85.92 | 85.29 | 85.90 | -0.058% | 842,508 | -2.212% |
| 2026-08-21 | 86.10 | 86.19 | 85.60 | 85.95 | +0.432% | 922,722 | -2.269% |
| 2026-08-20 | 85.70 | 86.43 | 85.48 | 85.58 | -0.569% | 1,236,721 | -1.846% |
| 2026-08-19 | 86.98 | 87.05 | 86.04 | 86.07 | -0.715% | 9,545,286 | -2.405% |
| 2026-08-18 | 86.72 | 87.16 | 86.63 | 86.69 | -1.163% | 821,977 | -3.103% |
| 2026-08-17 | 87.70 | 88.08 | 87.63 | 87.71 | +0.126% | 1,197,463 | -4.230% |
| 2026-08-14 | 87.57 | 87.81 | 87.25 | 87.60 | +0.172% | 1,539,613 | -4.110% |
| 2026-08-13 | 86.54 | 87.47 | 86.30 | 87.45 | +1.098% | 1,313,404 | -3.945% |
| 2026-08-12 | 86.76 | 86.86 | 86.37 | 86.50 | +0.605% | 1,329,052 | -2.890% |
| 2026-08-11 | 86.26 | 86.52 | 85.85 | 85.98 | -0.012% | 751,741 | -2.303% |
| 2026-08-10 | 86.10 | 86.25 | 85.88 | 85.99 | +0.023% | 1,193,168 | -2.314% |
| 2026-08-07 | 86.30 | 86.30 | 85.53 | 85.97 | +0.175% | 950,111 | -2.291% |
| 2026-08-06 | 85.56 | 86.25 | 85.33 | 85.82 | -0.958% | 1,114,312 | -2.121% |
| 2026-08-05 | 87.58 | 87.81 | 86.61 | 86.65 | -0.539% | 1,220,203 | -3.058% |
| 2026-08-04 | 86.07 | 87.22 | 85.78 | 87.12 | +2.326% | 1,521,182 | -3.581% |
| 2026-08-03 | 84.60 | 85.23 | 84.39 | 85.14 | +0.555% | 1,334,580 | -1.339% |
| 2026-07-31 | 85.54 | 85.54 | 83.90 | 84.67 | -0.470% | 1,552,628 | -0.791% |
| 2026-07-30 | 84.90 | 85.16 | 84.22 | 85.07 | +2.223% | 1,361,656 | -1.258% |
| 2026-07-29 | 84.01 | 84.88 | 83.15 | 83.22 | -1.538% | 1,660,548 | +0.937% |
| 2026-07-28 | 84.56 | 84.84 | 83.83 | 84.52 | -0.611% | 1,601,858 | -0.615% |
| 2026-07-27 | 85.36 | 85.72 | 84.08 | 85.04 | +0.283% | 1,791,427 | -1.223% |
| 2026-07-24 | 84.68 | 85.49 | 84.47 | 84.80 | -0.329% | 1,605,959 | -0.943% |
| 2026-07-23 | 84.56 | 85.31 | 84.50 | 85.08 | -0.047% | 1,115,149 | -1.269% |
| 2026-07-22 | 85.08 | 85.65 | 85.06 | 85.12 | -0.688% | 1,348,815 | -1.316% |
| 2026-07-21 | 85.78 | 85.87 | 85.27 | 85.71 | +1.396% | 941,183 | -1.995% |
| 2026-07-20 | 85.30 | 85.50 | 84.45 | 84.53 | -0.295% | 1,124,416 | -0.627% |
| 2026-07-17 | 84.11 | 85.33 | 84.02 | 84.78 | -0.935% | 2,048,424 | -0.920% |
| 2026-07-16 | 85.36 | 86.04 | 85.02 | 85.58 | -0.604% | 2,814,172 | -1.846% |
| 2026-07-15 | 87.27 | 87.34 | 85.19 | 86.10 | -1.069% | 2,088,969 | -2.439% |
| 2026-07-14 | 87.69 | 88.01 | 86.96 | 87.03 | +0.242% | 1,075,069 | -3.482% |
| 2026-07-13 | 87.31 | 87.60 | 86.52 | 86.82 | -1.475% | 1,469,537 | -3.248% |
| 2026-07-10 | 87.36 | 88.19 | 87.02 | 88.12 | +0.410% | 1,394,059 | -4.675% |
| 2026-07-09 | 88.01 | 88.34 | 87.61 | 87.76 | +1.304% | 1,545,294 | -4.284% |
| 2026-07-08 | 86.25 | 86.79 | 85.72 | 86.63 | -0.069% | 1,580,854 | -3.036% |
| 2026-07-07 | 87.13 | 87.50 | 86.14 | 86.69 | -2.056% | 2,083,142 | -3.103% |
| 2026-07-06 | 88.73 | 88.83 | 88.20 | 88.51 | +0.728% | 1,363,270 | -5.095% |
| 2026-07-02 | 89.37 | 89.56 | 87.12 | 87.87 | -1.247% | 1,751,569 | -4.404% |
| 2026-07-01 | 88.88 | 89.75 | 88.63 | 88.98 | -1.243% | 2,613,833 | -5.597% |
| 2026-06-30 | 88.79 | 90.36 | 88.77 | 90.10 | +1.464% | 1,108,295 | -6.770% |
| 2026-06-29 | 87.43 | 88.97 | 87.22 | 88.80 | +2.245% | 1,688,705 | -5.405% |
| 2026-06-26 | 87.42 | 88.19 | 86.77 | 86.85 | -1.887% | 2,058,228 | -3.282% |
| 2026-06-25 | 89.27 | 89.27 | 87.61 | 88.52 | +1.735% | 2,092,797 | -5.106% |
| 2026-06-24 | 86.79 | 87.70 | 86.37 | 87.01 | +0.092% | 2,457,290 | -3.459% |
| 2026-06-23 | 87.02 | 87.58 | 86.72 | 86.93 | -2.926% | 2,422,076 | -3.371% |
| 2026-06-22 | 89.66 | 90.26 | 89.14 | 89.55 | +0.213% | 2,666,759 | -6.198% |
| 2026-06-18 | 89.67 | 89.94 | 89.34 | 89.36 | +1.235% | 1,695,994 | -5.998% |
| 2026-06-17 | 89.07 | 89.92 | 88.16 | 88.27 | -0.451% | 3,964,574 | -4.837% |
| 2026-06-16 | 89.05 | 89.62 | 88.65 | 88.67 | -0.034% | 1,101,920 | -5.267% |
| 2026-06-15 | 88.66 | 89.07 | 88.55 | 88.70 | +1.580% | 1,248,452 | -5.299% |
| 2026-06-12 | 86.70 | 87.46 | 86.31 | 87.32 | +1.018% | 3,333,484 | -3.802% |
| 2026-06-11 | 84.92 | 86.91 | 84.89 | 86.44 | +2.660% | 2,824,467 | -2.823% |
| 2026-06-10 | 85.29 | 86.02 | 84.16 | 84.20 | -1.590% | 2,219,950 | -0.238% |
| 2026-06-09 | 85.79 | 86.67 | 83.72 | 85.56 | +0.140% | 2,099,773 | -1.823% |
| 2026-06-08 | 85.52 | 86.19 | 85.38 | 85.44 | +0.577% | 1,414,433 | -1.685% |
| 2026-06-05 | 86.26 | 86.37 | 84.91 | 84.95 | -2.188% | 1,759,313 | -1.118% |
| 2026-06-04 | 86.39 | 87.08 | 86.21 | 86.85 | +0.591% | 1,379,635 | -3.282% |
| 2026-06-03 | 85.83 | 86.56 | 85.76 | 86.34 | +0.279% | 1,041,435 | -2.710% |
| 2026-06-02 | 85.25 | 86.14 | 85.16 | 86.10 | +1.258% | 1,199,631 | -2.439% |
| 2026-06-01 | 84.68 | 85.23 | 84.41 | 85.03 | -0.387% | 1,183,779 | -1.211% |
| 2026-05-29 | 85.61 | 85.63 | 85.28 | 85.36 | -0.094% | 1,333,508 | -1.593% |
| 2026-05-28 | 85.41 | 85.75 | 84.83 | 85.44 | -0.082% | 1,306,331 | -1.685% |
| 2026-05-27 | 85.84 | 85.93 | 85.47 | 85.51 | -0.128% | 1,769,873 | -1.766% |
| 2026-05-26 | 85.21 | 85.83 | 85.10 | 85.62 | +1.158% | 1,255,349 | -1.892% |
| 2026-05-22 | 84.18 | 84.97 | 84.15 | 84.64 | +1.123% | 848,280 | -0.756% |
| 2026-05-21 | 82.82 | 83.91 | 82.59 | 83.70 | +0.565% | 1,006,666 | +0.358% |
| 2026-05-20 | 82.42 | 83.27 | 82.17 | 83.23 | +1.413% | 7,465,899 | +0.925% |
| 2026-05-19 | 82.08 | 82.48 | 81.90 | 82.07 | -0.678% | 657,536 | +2.352% |
| 2026-05-18 | 82.80 | 82.80 | 81.97 | 82.63 | +0.061% | 1,043,878 | +1.658% |
| 2026-05-15 | 82.64 | 82.84 | 82.42 | 82.58 | -0.733% | 991,448 | +1.720% |
| 2026-05-14 | 83.09 | 83.37 | 82.83 | 83.19 | +0.971% | 683,694 | +0.974% |
| 2026-05-13 | 82.62 | 82.68 | 81.98 | 82.39 | -0.242% | 705,625 | +1.954% |
| 2026-05-12 | 82.63 | 82.68 | 81.94 | 82.59 | -0.482% | 1,058,908 | +1.707% |
| 2026-05-11 | 82.49 | 83.08 | 82.40 | 82.99 | +0.667% | 979,219 | +1.217% |
| 2026-05-08 | 82.65 | 82.75 | 82.24 | 82.44 | +0.622% | 1,169,869 | +1.892% |
| 2026-05-07 | 82.72 | 82.74 | 81.80 | 81.93 | -0.895% | 1,094,271 | +2.527% |
| 2026-05-06 | 82.37 | 82.78 | 82.07 | 82.67 | +1.224% | 1,125,858 | +1.609% |
| 2026-05-05 | 81.07 | 81.79 | 80.90 | 81.67 | +1.378% | 1,059,033 | +2.853% |
| 2026-05-04 | 80.62 | 81.19 | 80.29 | 80.56 | -0.297% | 1,020,295 | +4.270% |
| 2026-05-01 | 81.36 | 81.62 | 80.80 | 80.80 | -0.345% | 1,011,473 | +3.960% |
| 2026-04-30 | 79.91 | 81.16 | 79.83 | 81.08 | +1.337% | 1,352,428 | +3.601% |
| 2026-04-29 | 80.24 | 80.36 | 79.66 | 80.01 | +0.389% | 959,908 | +4.987% |
| 2026-04-28 | 80.01 | 80.11 | 79.49 | 79.70 | -0.710% | 791,223 | +5.395% |
| 2026-04-27 | 80.55 | 80.70 | 80.13 | 80.27 | -0.570% | 691,415 | +4.647% |
| 2026-04-24 | 80.59 | 80.91 | 80.37 | 80.73 | +0.598% | 849,524 | +4.051% |
| 2026-04-23 | 80.17 | 80.48 | 79.48 | 80.25 | +0.150% | 1,746,419 | +4.673% |
| 2026-04-22 | 80.41 | 80.48 | 79.82 | 80.13 | +0.590% | 1,136,592 | +4.830% |
| 2026-04-21 | 80.44 | 80.54 | 79.46 | 79.66 | -1.007% | 1,342,349 | +5.448% |
| 2026-04-20 | 80.43 | 80.67 | 80.26 | 80.47 | -0.037% | 1,094,186 | +4.387% |
| 2026-04-17 | 79.94 | 80.84 | 79.80 | 80.50 | +1.731% | 1,011,347 | +4.348% |
| 2026-04-16 | 79.37 | 79.46 | 79.03 | 79.13 | -0.353% | 1,041,802 | +6.154% |
| 2026-04-15 | 79.42 | 79.48 | 78.81 | 79.41 | -0.251% | 1,082,518 | +5.780% |
| 2026-04-14 | 79.38 | 79.69 | 79.15 | 79.61 | +0.480% | 1,159,335 | +5.514% |
| 2026-04-13 | 78.53 | 79.26 | 78.31 | 79.23 | +0.597% | 1,058,899 | +6.020% |
| 2026-04-10 | 79.39 | 79.47 | 78.67 | 78.76 | -0.530% | 1,079,745 | +6.653% |
| 2026-04-09 | 78.38 | 79.34 | 78.37 | 79.18 | +0.699% | 1,905,014 | +6.087% |
| 2026-04-08 | 78.28 | 78.69 | 78.09 | 78.63 | +3.406% | 1,741,691 | +6.829% |
| 2026-04-07 | 75.96 | 76.08 | 75.39 | 76.04 | -0.445% | 1,484,529 | +10.468% |
| 2026-04-06 | 75.77 | 76.38 | 75.69 | 76.38 | +0.818% | 1,459,983 | +9.976% |
| 2026-04-02 | 74.75 | 76.26 | 74.63 | 75.76 | -0.132% | 2,187,446 | +10.876% |
| 2026-04-01 | 75.62 | 76.31 | 75.61 | 75.86 | +0.891% | 2,006,575 | +10.730% |
| 2026-03-31 | 74.19 | 75.24 | 73.75 | 75.19 | +2.355% | 3,051,917 | +11.717% |
| 2026-03-30 | 74.71 | 74.86 | 73.21 | 73.46 | -0.877% | 2,252,227 | +14.348% |
| 2026-03-27 | 74.77 | 74.92 | 73.92 | 74.11 | -1.121% | 2,123,891 | +13.345% |
| 2026-03-26 | 75.86 | 76.17 | 74.90 | 74.95 | -2.001% | 2,171,594 | +12.075% |
| 2026-03-25 | 76.73 | 76.80 | 76.09 | 76.48 | +0.315% | 2,258,862 | +9.833% |
| 2026-03-24 | 75.23 | 76.51 | 75.10 | 76.24 | +0.580% | 2,000,935 | +10.178% |
| 2026-03-23 | 76.23 | 76.83 | 75.70 | 75.80 | +0.744% | 3,239,547 | +10.818% |
| 2026-03-20 | 75.90 | 76.14 | 74.74 | 75.24 | -0.987% | 2,196,731 | +11.643% |
| 2026-03-19 | 75.24 | 76.34 | 75.05 | 75.99 | +0.066% | 2,455,500 | +10.541% |
| 2026-03-18 | 76.74 | 76.94 | 75.91 | 75.94 | -1.517% | 1,369,102 | +10.614% |
| 2026-03-17 | 77.06 | 77.36 | 76.92 | 77.11 | +0.561% | 1,327,224 | +8.935% |
| 2026-03-16 | 76.61 | 77.00 | 76.30 | 76.68 | +0.948% | 1,423,938 | +9.546% |
| 2026-03-13 | 76.47 | 76.92 | 75.84 | 75.96 | -0.236% | 1,835,396 | +10.585% |
| 2026-03-12 | 76.86 | 76.93 | 76.09 | 76.14 | -1.793% | 1,933,017 | +10.323% |
| 2026-03-11 | 77.91 | 77.94 | 77.31 | 77.53 | -0.590% | 1,515,123 | +8.345% |
| 2026-03-10 | 77.97 | 78.93 | 77.80 | 77.99 | -0.077% | 2,199,400 | +7.706% |
| 2026-03-09 | 76.53 | 78.20 | 76.11 | 78.05 | +0.892% | 3,750,828 | +7.623% |
| 2026-03-06 | 77.40 | 77.81 | 77.01 | 77.36 | -1.527% | 2,403,506 | +8.583% |
| 2026-03-05 | 79.11 | 79.41 | 77.90 | 78.56 | -1.418% | 2,007,473 | +6.925% |
| 2026-03-04 | 79.66 | 80.02 | 79.17 | 79.69 | +0.517% | 1,600,677 | +5.408% |
| 2026-03-03 | 79.18 | 79.58 | 78.29 | 79.28 | -1.687% | 3,337,222 | +5.954% |
| 2026-03-02 | 80.10 | 81.00 | 80.03 | 80.64 | -0.371% | 2,318,429 | +4.167% |
| 2026-02-27 | 80.02 | 81.05 | 80.02 | 80.94 | +0.372% | 1,656,548 | +3.781% |
| 2026-02-26 | 80.80 | 80.84 | 79.78 | 80.64 | -0.050% | 1,836,222 | +4.167% |
| 2026-02-25 | 80.60 | 80.97 | 80.44 | 80.68 | +0.536% | 922,647 | +4.115% |
| 2026-02-24 | 79.32 | 80.35 | 79.32 | 80.25 | +1.032% | 1,206,731 | +4.673% |
| 2026-02-23 | 79.93 | 80.27 | 79.17 | 79.43 | -1.219% | 1,271,347 | +5.753% |
| 2026-02-20 | 79.52 | 80.51 | 79.52 | 80.41 | +0.828% | 2,213,325 | +4.465% |
| 2026-02-19 | 79.41 | 79.80 | 79.31 | 79.75 | -0.263% | 1,358,539 | +5.329% |
| 2026-02-18 | 79.74 | 80.31 | 79.62 | 79.96 | +0.364% | 1,255,588 | +5.053% |
| 2026-02-17 | 79.30 | 79.97 | 79.05 | 79.67 | +0.353% | 1,989,309 | +5.435% |
| 2026-02-13 | 79.14 | 79.89 | 78.89 | 79.39 | +0.838% | 2,417,427 | +5.807% |
| 2026-02-12 | 80.15 | 80.58 | 78.71 | 78.73 | -1.919% | 2,263,760 | +6.694% |
| 2026-02-11 | 80.07 | 80.54 | 79.78 | 80.27 | +0.930% | 1,477,535 | +4.647% |
| 2026-02-10 | 79.63 | 79.91 | 79.48 | 79.53 | -0.313% | 1,972,718 | +5.621% |
| 2026-02-09 | 79.60 | 79.95 | 79.44 | 79.78 | -0.100% | 1,427,509 | +5.290% |
| 2026-02-06 | 78.77 | 79.96 | 78.71 | 79.86 | +2.503% | 1,895,003 | +5.184% |
| 2026-02-05 | 77.93 | 78.32 | 77.78 | 77.91 | -0.294% | 2,500,126 | +7.817% |
| 2026-02-04 | 78.59 | 78.91 | 77.67 | 78.14 | -0.357% | 2,784,564 | +7.499% |
| 2026-02-03 | 78.57 | 79.00 | 77.97 | 78.42 | -0.280% | 2,071,003 | +7.116% |
| 2026-02-02 | 77.44 | 78.69 | 77.44 | 78.64 | +1.615% | 1,506,711 | +6.816% |
| 2026-01-30 | 77.81 | 78.28 | 76.97 | 77.39 | -1.376% | 1,653,675 | +8.541% |
| 2026-01-29 | 78.40 | 78.53 | 77.54 | 78.47 | +0.887% | 2,030,293 | +7.047% |
| 2026-01-28 | 77.82 | 77.98 | 77.58 | 77.78 | -0.026% | 1,244,705 | +7.997% |
| 2026-01-27 | 77.51 | 77.92 | 77.43 | 77.80 | +0.647% | 1,122,439 | +7.969% |
| 2026-01-26 | 77.06 | 77.38 | 77.06 | 77.30 | +0.612% | 910,167 | +8.668% |
| 2026-01-23 | 76.91 | 77.00 | 76.58 | 76.83 | -0.221% | 1,043,383 | +9.332% |
| 2026-01-22 | 77.50 | 77.60 | 76.88 | 77.00 | -0.298% | 1,792,289 | +9.091% |
| 2026-01-21 | 76.73 | 77.56 | 76.51 | 77.23 | +1.060% | 1,784,389 | +8.766% |
| 2026-01-20 | 76.49 | 77.06 | 76.30 | 76.42 | -1.381% | 1,876,382 | +9.919% |
| 2026-01-16 | 77.81 | 77.81 | 77.23 | 77.49 | -0.103% | 1,552,732 | +8.401% |
| 2026-01-15 | 77.98 | 78.09 | 77.50 | 77.57 | +0.544% | 1,295,164 | +8.289% |
| 2026-01-14 | 77.07 | 77.23 | 76.50 | 77.15 | -0.181% | 1,496,500 | +8.879% |
| 2026-01-13 | 77.49 | 77.55 | 77.08 | 77.29 | -0.438% | 2,199,338 | +8.682% |
| 2026-01-12 | 76.97 | 77.70 | 76.84 | 77.63 | +0.362% | 5,560,040 | +8.206% |
| 2026-01-09 | 76.66 | 77.47 | 76.66 | 77.35 | +1.151% | 1,691,497 | +8.597% |
| 2026-01-08 | 76.33 | 76.67 | 76.18 | 76.47 | +0.052% | 2,028,117 | +9.847% |
| 2026-01-07 | 77.04 | 77.23 | 76.40 | 76.43 | -1.074% | 1,815,084 | +9.904% |
| 2026-01-06 | 76.16 | 77.31 | 76.09 | 77.26 | +1.325% | 1,610,748 | +8.724% |
| 2026-01-05 | 75.68 | 76.55 | 75.68 | 76.25 | +1.114% | 3,789,495 | +10.164% |
| 2026-01-02 | 75.46 | 75.49 | 75.00 | 75.41 | +0.480% | 1,982,901 | +11.391% |
| 2025-12-31 | 75.72 | 75.75 | 75.03 | 75.05 | -0.911% | 847,829 | +11.925% |
| 2025-12-30 | 76.00 | 76.00 | 75.73 | 75.74 | -0.381% | 747,284 | +10.906% |
| 2025-12-29 | 76.10 | 76.31 | 75.86 | 76.03 | -0.393% | 845,719 | +10.483% |
| 2025-12-26 | 76.37 | 76.44 | 76.19 | 76.33 | -0.013% | 841,184 | +10.048% |
| 2025-12-24 | 76.05 | 76.43 | 76.03 | 76.34 | +0.474% | 416,553 | +10.034% |
| 2025-12-23 | 75.79 | 76.03 | 75.79 | 75.98 | +0.079% | 838,499 | +10.555% |
| 2025-12-22 | 75.78 | 75.97 | 75.59 | 75.92 | +0.330% | 911,460 | +10.643% |
| 2025-12-19 | 75.38 | 75.75 | 75.31 | 75.67 | +0.518% | 1,302,628 | +11.008% |
| 2025-12-18 | 75.36 | 75.69 | 75.00 | 75.28 | +0.601% | 1,000,957 | +11.583% |
| 2025-12-17 | 75.54 | 75.85 | 74.80 | 74.83 | -0.940% | 1,086,016 | +12.254% |
| 2025-12-16 | 75.85 | 75.99 | 75.28 | 75.54 | -0.448% | 1,180,214 | +11.199% |
| 2025-12-15 | 76.40 | 76.40 | 75.82 | 75.88 | -0.079% | 1,474,093 | +10.701% |
| 2025-12-12 | 76.44 | 76.59 | 75.74 | 75.94 | -0.420% | 2,228,488 | +10.614% |
| 2025-12-11 | 75.40 | 76.29 | 75.29 | 76.26 | +1.141% | 1,329,106 | +10.149% |
| 2025-12-10 | 74.82 | 75.60 | 74.67 | 75.40 | +1.276% | 1,259,660 | +11.406% |
| 2025-12-09 | 74.45 | 74.73 | 74.42 | 74.45 | -0.054% | 805,629 | +12.827% |
| 2025-12-08 | 74.98 | 74.98 | 74.33 | 74.49 | -0.587% | 1,115,068 | +12.767% |
| 2025-12-05 | 74.93 | 75.30 | 74.82 | 74.93 | +0.241% | 761,867 | +12.105% |
| 2025-12-04 | 74.86 | 74.97 | 74.61 | 74.75 | -0.200% | 949,042 | +12.375% |
| 2025-12-03 | 74.57 | 74.93 | 74.47 | 74.90 | +0.510% | 873,739 | +12.150% |
| 2025-12-02 | 74.34 | 74.70 | 74.10 | 74.52 | +0.310% | 1,471,795 | +12.721% |
| 2025-12-01 | 74.30 | 74.68 | 74.20 | 74.29 | -0.575% | 830,421 | +13.070% |
| 2025-11-28 | 74.42 | 74.75 | 74.36 | 74.72 | +0.457% | 327,143 | +12.420% |
| 2025-11-26 | 74.07 | 74.61 | 74.07 | 74.38 | +0.500% | 1,074,179 | +12.934% |
| 2025-11-25 | 73.18 | 74.11 | 73.08 | 74.01 | +1.342% | 1,257,460 | +13.498% |
| 2025-11-24 | 72.98 | 73.31 | 72.74 | 73.03 | +0.275% | 1,309,776 | +15.021% |
| 2025-11-21 | 71.95 | 73.22 | 71.84 | 72.83 | +1.661% | 2,654,987 | +15.337% |
| 2025-11-20 | 73.28 | 73.52 | 71.57 | 71.64 | -1.336% | 3,239,919 | +17.253% |
| 2025-11-19 | 72.39 | 72.82 | 72.29 | 72.61 | +0.484% | 1,753,730 | +15.687% |
| 2025-11-18 | 72.39 | 72.70 | 72.01 | 72.26 | -0.468% | 2,338,095 | +16.247% |
| 2025-11-17 | 73.34 | 73.55 | 72.40 | 72.60 | -1.157% | 1,331,647 | +15.702% |
| 2025-11-14 | 73.15 | 73.91 | 73.05 | 73.45 | -0.258% | 1,231,994 | +14.364% |
| 2025-11-13 | 74.31 | 74.44 | 73.56 | 73.64 | -1.022% | 1,216,687 | +14.068% |
| 2025-11-12 | 74.37 | 74.67 | 74.34 | 74.40 | +0.229% | 867,260 | +12.903% |
| 2025-11-11 | 73.90 | 74.34 | 73.73 | 74.23 | +0.542% | 1,339,679 | +13.162% |
| 2025-11-10 | 73.78 | 73.92 | 73.28 | 73.83 | +0.517% | 906,086 | +13.775% |
| 2025-11-07 | 73.15 | 73.47 | 72.81 | 73.45 | +0.369% | 1,144,280 | +14.364% |
| 2025-11-06 | 73.36 | 73.44 | 72.95 | 73.18 | -0.733% | 1,531,984 | +14.785% |
| 2025-11-05 | 73.22 | 73.94 | 73.21 | 73.72 | +0.628% | 878,587 | +13.945% |
| 2025-11-04 | 73.30 | 73.51 | 73.14 | 73.26 | -0.718% | 1,410,320 | +14.660% |
| 2025-11-03 | 74.12 | 74.12 | 73.26 | 73.79 | -0.365% | 1,168,910 | +13.837% |
| 2025-10-31 | 74.11 | 74.35 | 73.74 | 74.06 | -0.094% | 1,129,374 | +13.422% |
| 2025-10-30 | 73.95 | 74.83 | 73.91 | 74.13 | -0.027% | 4,067,889 | +13.314% |
| 2025-10-29 | 74.51 | 74.81 | 73.94 | 74.15 | -0.577% | 3,971,946 | +13.284% |
| 2025-10-28 | 74.97 | 75.03 | 74.55 | 74.58 | -0.560% | 1,096,883 | +12.631% |
| 2025-10-27 | 74.89 | 75.03 | 74.69 | 75.00 | +0.604% | 807,450 | +12.000% |
| 2025-10-24 | 74.97 | 74.97 | 74.53 | 74.55 | +0.054% | 859,792 | +12.676% |
| 2025-10-23 | 74.07 | 74.61 | 74.06 | 74.51 | +0.853% | 892,442 | +12.737% |
| 2025-10-22 | 74.74 | 74.74 | 73.75 | 73.88 | -1.111% | 1,414,533 | +13.698% |
| 2025-10-21 | 74.13 | 74.88 | 74.13 | 74.71 | +0.647% | 796,144 | +12.435% |
| 2025-10-20 | 73.88 | 74.34 | 73.86 | 74.23 | +0.993% | 628,771 | +13.162% |
| 2025-10-17 | 73.03 | 73.66 | 73.02 | 73.50 | +0.644% | 1,052,006 | +14.286% |
| 2025-10-16 | 73.89 | 73.94 | 72.70 | 73.03 | -0.626% | 1,129,942 | +15.021% |
| 2025-10-15 | 73.74 | 74.14 | 72.97 | 73.49 | -0.027% | 2,268,459 | +14.301% |
| 2025-10-14 | 72.42 | 73.83 | 72.42 | 73.51 | +0.712% | 1,240,227 | +14.270% |
| 2025-10-13 | 72.74 | 73.11 | 72.55 | 72.99 | +1.080% | 990,109 | +15.084% |
| 2025-10-10 | 73.78 | 73.92 | 72.18 | 72.21 | -1.782% | 2,060,813 | +16.327% |
| 2025-10-09 | 73.95 | 74.03 | 73.32 | 73.52 | -0.460% | 1,020,844 | +14.255% |
| 2025-10-08 | 73.78 | 74.06 | 73.58 | 73.86 | +0.244% | 981,077 | +13.729% |
| 2025-10-07 | 74.10 | 74.18 | 73.55 | 73.68 | -0.432% | 767,430 | +14.007% |
| 2025-10-06 | 74.19 | 74.19 | 73.81 | 74.00 | +0.068% | 743,692 | +13.514% |
| 2025-10-03 | 73.91 | 74.45 | 73.91 | 73.95 | -0.027% | 782,698 | +13.590% |
| 2025-10-02 | 73.83 | 73.98 | 73.55 | 73.97 | +0.312% | 903,748 | +13.560% |
| 2025-10-01 | 73.07 | 73.80 | 73.03 | 73.74 | +0.614% | 1,205,699 | +13.914% |
| 2025-09-30 | 72.80 | 73.32 | 72.78 | 73.29 | +0.494% | 982,566 | +14.613% |
| 2025-09-29 | 73.12 | 73.13 | 72.72 | 72.93 | +0.275% | 880,222 | +15.179% |
| 2025-09-26 | 72.48 | 72.78 | 72.37 | 72.73 | +0.456% | 1,208,052 | +15.496% |
| 2025-09-25 | 72.78 | 72.79 | 72.11 | 72.40 | -0.781% | 812,755 | +16.022% |
| 2025-09-24 | 73.24 | 73.31 | 72.89 | 72.97 | -0.423% | 717,943 | +15.116% |
| 2025-09-23 | 73.52 | 73.79 | 73.16 | 73.28 | -0.421% | 934,220 | +14.629% |
| 2025-09-22 | 73.11 | 73.66 | 73.04 | 73.59 | +0.286% | 819,102 | +14.146% |
| 2025-09-19 | 73.46 | 73.55 | 72.98 | 73.38 | +0.369% | 1,668,563 | +14.473% |
| 2025-09-18 | 73.09 | 73.50 | 73.05 | 73.11 | +0.343% | 2,142,153 | +14.895% |
| 2025-09-17 | 72.58 | 73.24 | 72.42 | 72.86 | +0.413% | 6,374,611 | +15.290% |
| 2025-09-16 | 72.56 | 72.67 | 72.26 | 72.56 | +0.028% | 1,213,498 | +15.766% |
| 2025-09-15 | 72.67 | 72.77 | 72.45 | 72.54 | +0.069% | 1,324,146 | +15.798% |
| 2025-09-12 | 72.86 | 72.87 | 72.45 | 72.49 | -0.590% | 676,389 | +15.878% |
| 2025-09-11 | 72.17 | 73.02 | 72.17 | 72.92 | +1.207% | 1,059,823 | +15.195% |
| 2025-09-10 | 72.20 | 72.35 | 71.82 | 72.05 | -0.222% | 1,116,245 | +16.586% |
| 2025-09-09 | 72.26 | 72.35 | 72.00 | 72.21 | -0.249% | 1,055,912 | +16.327% |
| 2025-09-08 | 72.33 | 72.41 | 72.01 | 72.39 | +0.138% | 1,084,285 | +16.038% |
| 2025-09-05 | 72.44 | 72.75 | 71.90 | 72.29 | -0.124% | 1,597,677 | +16.199% |
| 2025-09-04 | 71.81 | 72.40 | 71.67 | 72.38 | +0.654% | 1,110,265 | +16.054% |
| 2025-09-03 | 71.84 | 71.92 | 71.50 | 71.91 | +0.139% | 1,072,039 | +16.813% |
| 2025-09-02 | 71.74 | 71.85 | 71.40 | 71.81 | -0.801% | 1,333,877 | +16.975% |
| 2025-08-29 | 72.46 | 72.60 | 72.17 | 72.39 | -0.317% | 1,191,452 | +16.038% |
| 2025-08-28 | 72.63 | 72.63 | 72.34 | 72.62 | +0.124% | 1,023,682 | +15.671% |
| 2025-08-27 | 72.30 | 72.58 | 72.27 | 72.53 | +0.235% | 1,512,480 | +15.814% |
| 2025-08-26 | 72.05 | 72.39 | 72.03 | 72.36 | +0.347% | 2,137,908 | +16.086% |
| 2025-08-25 | 72.57 | 72.69 | 72.09 | 72.11 | -0.825% | 1,435,171 | +16.489% |
| 2025-08-22 | 72.30 | 73.00 | 72.30 | 72.71 | +0.846% | 1,349,436 | +15.527% |
| 2025-08-21 | 72.07 | 72.32 | 71.89 | 72.10 | -0.428% | 3,612,963 | +16.505% |
| 2025-08-20 | 72.45 | 72.71 | 72.19 | 72.41 | +0.069% | 1,763,891 | +16.006% |
| 2025-08-19 | 72.22 | 72.69 | 72.14 | 72.36 | +0.347% | 918,587 | +16.086% |
| 2025-08-18 | 72.06 | 72.25 | 72.03 | 72.11 | +0.069% | 1,163,938 | +16.489% |
| 2025-08-15 | 72.41 | 72.41 | 72.02 | 72.06 | -0.648% | 973,684 | +16.570% |
| 2025-08-14 | 72.62 | 72.79 | 72.41 | 72.53 | -0.576% | 1,020,393 | +15.814% |
| 2025-08-13 | 72.64 | 72.95 | 72.45 | 72.95 | +0.774% | 1,174,860 | +15.147% |
| 2025-08-12 | 71.93 | 72.39 | 71.78 | 72.39 | +0.878% | 941,452 | +16.038% |
| 2025-08-11 | 71.97 | 72.10 | 71.60 | 71.76 | -0.292% | 1,130,431 | +17.057% |
| 2025-08-08 | 71.60 | 72.00 | 71.59 | 71.97 | +0.869% | 3,096,000 | +16.715% |
| 2025-08-07 | 71.80 | 71.84 | 70.99 | 71.35 | -0.307% | 961,934 | +17.730% |
| 2025-08-06 | 71.21 | 71.67 | 71.04 | 71.57 | +0.789% | 1,247,862 | +17.368% |
| 2025-08-05 | 71.63 | 71.63 | 70.95 | 71.01 | -1.004% | 986,720 | +18.293% |
| 2025-08-04 | 71.20 | 71.73 | 71.20 | 71.73 | +1.299% | 1,596,328 | +17.106% |
| 2025-08-01 | 70.91 | 71.04 | 70.40 | 70.81 | -0.799% | 1,701,049 | +18.627% |
| 2025-07-31 | 71.66 | 72.19 | 71.26 | 71.38 | -0.861% | 1,408,678 | +17.680% |
| 2025-07-30 | 72.36 | 72.45 | 71.70 | 72.00 | -0.662% | 1,875,238 | +16.667% |
| 2025-07-29 | 72.75 | 72.82 | 72.34 | 72.48 | -0.289% | 1,186,002 | +15.894% |
| 2025-07-28 | 72.96 | 72.96 | 72.56 | 72.69 | -0.315% | 2,199,326 | +15.559% |
| 2025-07-25 | 72.60 | 72.98 | 72.58 | 72.92 | +0.607% | 1,339,158 | +15.195% |
| 2025-07-24 | 72.45 | 72.72 | 72.38 | 72.48 | 0.000% | 1,562,669 | +15.894% |
| 2025-07-23 | 72.09 | 72.48 | 71.99 | 72.48 | +1.088% | 1,511,719 | +15.894% |
| 2025-07-22 | 71.35 | 71.75 | 71.35 | 71.70 | +0.364% | 1,409,109 | +17.155% |
| 2025-07-21 | 71.54 | 71.79 | 71.40 | 71.44 | +0.098% | 1,656,369 | +17.581% |
| 2025-07-18 | 71.80 | 71.80 | 71.31 | 71.37 | -0.266% | 1,048,839 | +17.697% |
| 2025-07-17 | 71.14 | 71.63 | 71.13 | 71.56 | +0.789% | 1,279,999 | +17.384% |
| 2025-07-16 | 70.86 | 71.06 | 70.26 | 71.00 | +0.325% | 6,465,590 | +18.310% |
| 2025-07-15 | 71.56 | 71.57 | 70.77 | 70.77 | -0.924% | 1,206,518 | +18.694% |
| 2025-07-14 | 71.09 | 71.47 | 70.99 | 71.43 | +0.337% | 903,543 | +17.598% |
| 2025-07-11 | 71.42 | 71.44 | 71.13 | 71.19 | -0.863% | 1,008,670 | +17.994% |
| 2025-07-10 | 71.81 | 72.03 | 71.63 | 71.81 | +0.014% | 1,036,722 | +16.975% |
| 2025-07-09 | 71.86 | 71.94 | 71.36 | 71.80 | +0.237% | 1,073,855 | +16.992% |
| 2025-07-08 | 71.76 | 71.86 | 71.55 | 71.63 | -0.195% | 1,089,190 | +17.269% |
| 2025-07-07 | 72.02 | 72.14 | 71.42 | 71.77 | -0.472% | 1,070,009 | +17.041% |
| 2025-07-03 | 71.83 | 72.22 | 71.78 | 72.11 | +0.530% | 497,122 | +16.489% |
| 2025-07-02 | 71.68 | 71.73 | 71.37 | 71.73 | +0.042% | 1,050,934 | +17.106% |
| 2025-07-01 | 71.25 | 71.84 | 71.22 | 71.70 | +0.617% | 1,117,122 | +17.155% |
| 2025-06-30 | 70.98 | 71.44 | 70.86 | 71.26 | +0.636% | 2,177,458 | +17.878% |
| 2025-06-27 | 70.51 | 71.23 | 70.46 | 70.81 | +0.768% | 1,162,596 | +18.627% |
| 2025-06-26 | 70.07 | 70.33 | 69.92 | 70.27 | +0.443% | 1,010,030 | +19.539% |
| 2025-06-25 | 70.58 | 70.58 | 69.90 | 69.96 | -0.808% | 942,469 | +20.069% |
| 2025-06-24 | 70.42 | 70.65 | 70.11 | 70.53 | +0.872% | 1,478,921 | +19.098% |
| 2025-06-23 | 69.13 | 69.95 | 68.89 | 69.92 | +1.011% | 1,376,881 | +20.137% |
| 2025-06-20 | 69.67 | 69.74 | 69.00 | 69.22 | -0.101% | 1,424,804 | +21.352% |
| 2025-06-18 | 69.99 | 70.07 | 69.19 | 69.29 | -0.858% | 1,163,562 | +21.230% |
| 2025-06-17 | 70.29 | 70.44 | 69.83 | 69.89 | -0.823% | 1,509,079 | +20.189% |
| 2025-06-16 | 70.29 | 70.78 | 70.27 | 70.47 | +0.873% | 813,000 | +19.200% |
| 2025-06-13 | 70.25 | 70.47 | 69.67 | 69.86 | -1.744% | 1,691,787 | +20.240% |
| 2025-06-12 | 70.81 | 71.12 | 70.70 | 71.10 | +0.226% | 962,216 | +18.143% |
| 2025-06-11 | 71.20 | 71.31 | 70.69 | 70.94 | -0.309% | 1,078,336 | +18.410% |
| 2025-06-10 | 71.05 | 71.20 | 70.73 | 71.16 | +0.254% | 1,190,818 | +18.044% |
| 2025-06-09 | 71.45 | 71.48 | 70.95 | 70.98 | -0.574% | 954,700 | +18.343% |
| 2025-06-06 | 71.40 | 71.61 | 71.12 | 71.39 | +0.791% | 612,481 | +17.664% |
| 2025-06-05 | 71.24 | 71.33 | 70.65 | 70.83 | -0.352% | 1,173,702 | +18.594% |
| 2025-06-04 | 71.04 | 71.33 | 71.03 | 71.08 | +0.211% | 1,118,875 | +18.177% |
| 2025-06-03 | 70.49 | 70.96 | 70.36 | 70.93 | +0.596% | 1,262,022 | +18.427% |
| 2025-06-02 | 70.02 | 70.53 | 69.60 | 70.51 | +0.299% | 740,746 | +19.132% |
| 2025-05-30 | 70.09 | 70.47 | 69.64 | 70.30 | +0.257% | 900,443 | +19.488% |
| 2025-05-29 | 70.46 | 70.46 | 69.65 | 70.12 | +0.157% | 1,194,985 | +19.795% |
| 2025-05-28 | 70.35 | 70.55 | 69.95 | 70.01 | -0.469% | 1,036,686 | +19.983% |
| 2025-05-27 | 69.68 | 70.34 | 69.48 | 70.34 | +1.957% | 843,997 | +19.420% |
| 2025-05-23 | 68.69 | 69.26 | 68.68 | 68.99 | -0.720% | 936,026 | +21.757% |
| 2025-05-22 | 69.49 | 69.88 | 69.24 | 69.49 | -0.144% | 835,037 | +20.881% |
| 2025-05-21 | 70.09 | 70.55 | 69.44 | 69.59 | -1.403% | 1,146,450 | +20.707% |
| 2025-05-20 | 70.52 | 70.64 | 70.21 | 70.58 | -0.212% | 1,459,778 | +19.014% |
| 2025-05-19 | 69.88 | 70.75 | 69.88 | 70.73 | +0.397% | 1,897,269 | +18.761% |
| 2025-05-16 | 70.07 | 70.47 | 69.84 | 70.45 | +0.744% | 1,939,422 | +19.233% |
| 2025-05-15 | 69.14 | 70.01 | 69.12 | 69.93 | +1.084% | 839,445 | +20.120% |
| 2025-05-14 | 69.44 | 69.47 | 69.05 | 69.18 | -0.144% | 1,689,256 | +21.422% |
| 2025-05-13 | 69.05 | 69.62 | 69.05 | 69.28 | +0.319% | 1,045,379 | +21.247% |
| 2025-05-12 | 68.86 | 69.10 | 68.38 | 69.06 | +2.722% | 862,848 | +21.633% |
| 2025-05-09 | 67.54 | 67.59 | 67.10 | 67.23 | -0.311% | 861,147 | +24.944% |
| 2025-05-08 | 67.61 | 68.01 | 67.14 | 67.44 | +0.283% | 912,740 | +24.555% |
| 2025-05-07 | 66.73 | 67.51 | 66.68 | 67.25 | +0.961% | 1,009,648 | +24.907% |
| 2025-05-06 | 66.44 | 67.07 | 66.35 | 66.61 | -0.567% | 743,561 | +26.107% |
| 2025-05-05 | 66.83 | 67.33 | 66.74 | 66.99 | -0.327% | 1,460,620 | +25.392% |
| 2025-05-02 | 66.98 | 67.38 | 66.87 | 67.21 | +1.464% | 1,179,282 | +24.981% |
| 2025-05-01 | 66.48 | 66.72 | 66.17 | 66.24 | +0.136% | 979,190 | +26.812% |
| 2025-04-30 | 65.28 | 66.31 | 64.60 | 66.15 | +0.501% | 953,952 | +26.984% |
| 2025-04-29 | 65.18 | 65.94 | 65.11 | 65.82 | 0.000% | 808,170 | +27.621% |