Dark

PFM
Invesco Dividend Achievers ETF
stock NASDAQ ETF

Aug 24, 2026 3:59:00 PM EDT

57.67USD+0.338%(+0.19)3,729

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	57.448000	57.516500	57.410000	57.4756	+0.599%	3,729	0.000%
2026-08-20	57.440000	57.605000	57.133500	57.1335	-1.159%	10,653	+0.599%
2026-08-19	57.820000	58.169900	57.800000	57.8034	+0.223%	10,700	-0.567%
2026-08-18	57.660000	57.747200	57.631400	57.6749	+0.180%	22,946	-0.346%
2026-08-17	57.600000	57.730000	57.560000	57.5713	-0.413%	10,452	-0.166%
2026-08-14	57.970000	57.970000	57.793800	57.8100	-0.393%	8,370	-0.578%
2026-08-13	57.920000	58.180100	57.920000	58.0379	+0.280%	9,844	-0.969%
2026-08-12	57.980000	57.980000	57.730000	57.8760	+0.131%	18,358	-0.692%
2026-08-11	57.960000	57.960000	57.710000	57.8000	+0.118%	18,431	-0.561%
2026-08-10	57.500000	57.770000	57.500000	57.7318	+0.211%	14,049	-0.444%
2026-08-07	57.550000	57.630000	57.480000	57.6100	+0.302%	9,081	-0.233%
2026-08-06	57.620000	57.620000	57.365000	57.4363	-0.017%	9,721	+0.068%
2026-08-05	57.560000	57.720000	57.170000	57.4463	+0.197%	62,159	+0.051%
2026-08-04	56.770000	57.384900	56.770000	57.3332	+1.349%	27,718	+0.248%
2026-08-03	56.670000	56.670000	56.320000	56.5703	+0.306%	9,476	+1.600%
2026-07-31	56.390000	56.460000	56.053600	56.3979	-0.213%	10,651	+1.911%
2026-07-30	56.380000	56.549900	56.050000	56.5183	+0.382%	6,994	+1.694%
2026-07-29	56.840000	56.920000	56.303100	56.3031	-1.166%	13,316	+2.082%
2026-07-28	56.750000	57.149900	56.750000	56.9673	+0.853%	9,388	+0.892%
2026-07-27	56.320000	56.543000	56.320000	56.4855	+0.522%	8,282	+1.753%
2026-07-24	56.000000	56.340000	55.931700	56.1923	+0.638%	13,551	+2.284%
2026-07-23	55.790000	55.848900	55.650000	55.8362	-0.113%	8,054	+2.936%
2026-07-22	55.680000	55.950000	55.680000	55.8994	+0.178%	25,432	+2.820%
2026-07-21	55.670000	55.810000	55.435000	55.8000	+0.439%	35,540	+3.003%
2026-07-20	56.060000	56.060000	55.545000	55.5560	-0.716%	14,515	+3.455%
2026-07-17	56.130000	56.449900	55.890000	55.9568	-0.449%	17,891	+2.714%
2026-07-16	55.870000	56.250000	55.870000	56.2091	+0.891%	18,884	+2.253%
2026-07-15	55.850000	55.888600	55.646000	55.7125	+0.046%	9,846	+3.165%
2026-07-14	56.050000	56.050000	55.684200	55.6871	-0.535%	8,131	+3.212%
2026-07-13	56.080000	56.160000	55.860000	55.9869	-0.020%	22,022	+2.659%
2026-07-10	55.850000	56.050000	55.800000	55.9981	+0.248%	12,424	+2.638%
2026-07-09	55.830000	55.999900	55.830000	55.8593	+0.261%	18,673	+2.894%
2026-07-08	55.930000	55.930000	55.710000	55.7137	-0.639%	19,341	+3.162%
2026-07-07	56.260000	56.260000	55.980000	56.0722	+0.158%	17,889	+2.503%
2026-07-06	56.240000	56.240000	55.810100	55.9839	+0.095%	9,854	+2.665%
2026-07-02	55.500000	55.930700	55.500000	55.9307	+1.017%	14,719	+2.762%
2026-07-01	55.250000	55.650000	55.200000	55.3674	-0.157%	12,956	+3.808%
2026-06-30	55.440000	55.580000	55.370000	55.4544	+0.077%	7,988	+3.645%
2026-06-29	55.460000	55.460000	55.240100	55.4120	+0.309%	26,331	+3.724%
2026-06-26	55.030000	55.345000	54.980000	55.2411	+0.365%	22,664	+4.045%
2026-06-25	55.230000	55.500000	54.970000	55.0400	+0.320%	18,428	+4.425%
2026-06-24	54.930000	55.150000	54.720000	54.8642	-0.113%	25,556	+4.760%
2026-06-23	54.730000	55.010000	54.730000	54.9265	-0.159%	9,493	+4.641%
2026-06-22	55.030000	55.185000	54.945000	55.0142	-0.320%	16,221	+4.474%
2026-06-18	55.360000	55.360000	55.116300	55.1907	+0.177%	15,458	+4.140%
2026-06-17	55.660000	55.848500	55.005000	55.0931	-1.020%	14,149	+4.324%
2026-06-16	55.670000	55.923100	55.630000	55.6608	+0.015%	8,869	+3.260%
2026-06-15	55.900000	55.900000	55.652500	55.6525	+0.323%	7,179	+3.276%
2026-06-12	55.310000	55.600000	55.162900	55.4731	+0.461%	12,709	+3.610%
2026-06-11	54.970000	55.428900	54.770000	55.2184	+0.950%	12,452	+4.088%
2026-06-10	54.970000	55.319900	54.630000	54.6990	-0.765%	44,133	+5.076%
2026-06-09	55.250000	55.440000	54.578000	55.1205	+0.267%	21,002	+4.273%
2026-06-08	55.340000	55.420000	54.966500	54.9737	-0.164%	10,476	+4.551%
2026-06-05	55.570000	55.619300	55.010000	55.0638	-1.107%	10,744	+4.380%
2026-06-04	55.420000	55.720000	55.420000	55.6800	+0.323%	10,031	+3.225%
2026-06-03	55.480000	55.679900	55.460000	55.5005	-0.226%	9,689	+3.559%
2026-06-02	55.240000	55.640000	55.240000	55.6264	+0.698%	19,004	+3.324%
2026-06-01	55.250000	55.320000	55.020000	55.2408	-0.251%	14,157	+4.046%
2026-05-29	55.290000	55.380000	55.200000	55.3800	+0.362%	17,566	+3.784%
2026-05-28	55.020000	55.220000	54.990000	55.1805	+0.385%	18,006	+4.159%
2026-05-27	55.010000	55.070000	54.940800	54.9690	-0.077%	22,670	+4.560%
2026-05-26	55.120000	55.220000	54.965000	55.0111	-0.081%	25,746	+4.480%
2026-05-22	54.730000	55.110000	54.730000	55.0556	+0.816%	32,095	+4.396%
2026-05-21	54.440000	54.620000	54.199900	54.6102	+0.109%	18,165	+5.247%
2026-05-20	54.290000	54.607500	54.290000	54.5507	+0.466%	10,414	+5.362%
2026-05-19	54.230000	54.550000	54.230000	54.2975	-0.329%	16,456	+5.853%
2026-05-18	54.134900	54.476900	54.134900	54.4769	+0.477%	12,976	+5.505%
2026-05-15	54.350000	54.488500	54.210000	54.2181	-0.606%	60,389	+6.008%
2026-05-14	54.350000	54.653554	54.311200	54.5487	+0.879%	67,722	+5.366%
2026-05-13	53.870000	54.130000	53.790000	54.0734	-0.069%	20,264	+6.292%
2026-05-12	53.970000	54.130000	53.732400	54.1109	+0.279%	15,358	+6.218%
2026-05-11	53.770000	54.030000	53.770000	53.9601	+0.123%	8,479	+6.515%
2026-05-08	54.180000	54.180000	53.875000	53.8938	-0.040%	11,816	+6.646%
2026-05-07	54.220000	54.220000	53.891686	53.9154	-0.672%	27,586	+6.603%
2026-05-06	54.060000	54.345989	54.060000	54.2800	+0.370%	20,301	+5.887%
2026-05-05	53.910000	54.205000	53.765000	54.0800	+0.752%	14,016	+6.279%
2026-05-04	53.990000	54.020000	53.601387	53.6764	-0.699%	14,996	+7.078%
2026-05-01	54.210000	54.385000	54.036000	54.0542	-0.077%	12,288	+6.330%
2026-04-30	53.550000	54.130000	53.535900	54.0960	+1.523%	36,140	+6.247%
2026-04-29	53.330000	53.330000	53.100700	53.2847	+0.002%	8,701	+7.865%
2026-04-28	53.330000	53.392342	53.220000	53.2837	-0.173%	16,393	+7.867%
2026-04-27	53.440000	53.536000	53.365000	53.3758	-0.436%	13,122	+7.681%
2026-04-24	53.990000	53.990000	53.480000	53.6094	-0.559%	7,340	+7.212%
2026-04-23	53.640000	54.000000	53.640000	53.9110	+0.347%	13,927	+6.612%
2026-04-22	53.760000	53.777057	53.586025	53.7244	+0.452%	13,362	+6.982%
2026-04-21	53.770000	53.888200	53.390000	53.4828	-0.519%	67,346	+7.466%
2026-04-20	53.770000	53.840400	53.690000	53.7620	-0.092%	32,378	+6.907%
2026-04-17	53.500000	53.906400	53.500000	53.8116	+1.084%	24,138	+6.809%
2026-04-16	53.100000	53.250000	53.100000	53.2347	+0.299%	18,437	+7.966%
2026-04-15	53.140000	53.140000	52.810000	53.0760	+0.200%	29,370	+8.289%
2026-04-14	52.850000	52.980000	52.720000	52.9700	+0.265%	15,549	+8.506%
2026-04-13	52.370000	52.830200	52.231900	52.8302	+0.783%	11,994	+8.793%
2026-04-10	52.740000	52.740000	52.360100	52.4200	-0.604%	21,684	+9.644%
2026-04-09	52.460000	52.850000	52.380000	52.7384	+0.406%	19,183	+8.982%
2026-04-08	52.279900	52.550000	52.174988	52.5250	+2.261%	15,072	+9.425%
2026-04-07	51.390000	51.410000	51.100000	51.3637	-0.169%	14,053	+11.899%
2026-04-06	51.220000	51.460000	51.148600	51.4508	+0.306%	15,540	+11.710%
2026-04-02	50.800000	51.370000	50.740000	51.2938	+0.164%	69,026	+12.052%
2026-04-01	51.320000	51.373500	51.120000	51.2100	+0.231%	29,946	+12.235%
2026-03-31	50.565000	51.130000	50.410000	51.0919	+1.941%	74,442	+12.495%
2026-03-30	50.440000	50.470000	49.978200	50.1191	-0.032%	35,898	+14.678%
2026-03-27	50.640000	50.640000	50.030000	50.1351	-1.066%	44,170	+14.641%
2026-03-26	50.880000	51.140000	50.675000	50.6751	-0.764%	26,771	+13.420%
2026-03-25	51.310000	51.310000	50.985000	51.0652	+0.391%	22,271	+12.553%
2026-03-24	50.610000	51.143700	50.540000	50.8665	+0.037%	24,065	+12.993%
2026-03-23	50.980000	51.270000	50.820000	50.8475	+0.575%	19,937	+13.035%
2026-03-20	51.020000	51.090000	50.406500	50.5570	-0.992%	26,643	+13.685%
2026-03-19	50.840000	51.240000	50.840000	51.0633	-0.052%	25,133	+12.558%
2026-03-18	51.680000	51.720000	51.090000	51.0900	-1.625%	25,560	+12.499%
2026-03-17	52.260000	52.355000	51.930000	51.9337	-0.178%	26,538	+10.671%
2026-03-16	51.980000	52.175000	51.890000	52.0262	+0.650%	24,385	+10.474%
2026-03-13	51.990000	52.190000	51.630000	51.6900	-0.057%	17,705	+11.193%
2026-03-12	51.910000	51.980000	51.719500	51.7195	-1.097%	21,984	+11.129%
2026-03-11	52.460000	52.460000	52.155000	52.2929	-0.218%	53,048	+9.911%
2026-03-10	52.600000	52.876500	52.370000	52.4069	-0.506%	19,527	+9.672%
2026-03-09	51.970000	52.690000	51.746600	52.6735	+0.325%	20,589	+9.117%
2026-03-06	52.380000	52.590000	52.070500	52.5029	-0.699%	16,942	+9.471%
2026-03-05	53.260000	53.260000	52.510000	52.8724	-1.167%	30,841	+8.706%
2026-03-04	53.460000	53.580000	53.145800	53.4965	+0.220%	38,429	+7.438%
2026-03-03	53.190000	53.561000	52.770000	53.3789	-0.929%	37,928	+7.675%
2026-03-02	53.680000	54.030000	53.590000	53.8792	-0.086%	52,577	+6.675%
2026-02-27	53.440000	53.960000	53.440000	53.9258	+0.185%	51,165	+6.583%
2026-02-26	53.910000	53.910000	53.531100	53.8263	-0.045%	68,395	+6.780%
2026-02-25	53.850000	53.870000	53.667326	53.8504	+0.273%	66,524	+6.732%
2026-02-24	53.390000	53.720910	53.390000	53.7040	+0.515%	9,366	+7.023%
2026-02-23	53.670000	53.970000	53.380200	53.4289	-0.669%	18,289	+7.574%
2026-02-20	53.620000	53.830000	53.490000	53.7887	+0.157%	15,317	+6.854%
2026-02-19	53.680000	53.850000	53.584400	53.7046	-0.345%	13,805	+7.022%
2026-02-18	53.880000	53.976597	53.740000	53.8907	+0.187%	16,839	+6.652%
2026-02-17	53.900000	53.960000	53.593200	53.7900	-0.118%	20,142	+6.852%
2026-02-13	53.680000	54.130000	53.680000	53.8534	+0.386%	16,115	+6.726%
2026-02-12	54.210000	54.338900	53.646100	53.6461	-0.939%	35,915	+7.138%
2026-02-11	54.300000	54.300000	54.030000	54.1544	+0.246%	16,489	+6.133%
2026-02-10	54.120000	54.299900	54.021500	54.0215	-0.190%	16,342	+6.394%
2026-02-09	54.110000	54.209700	54.000000	54.1242	-0.028%	10,188	+6.192%
2026-02-06	53.490000	54.160000	53.490000	54.1391	+2.001%	15,590	+6.163%
2026-02-05	53.340000	53.449900	53.013100	53.0772	-0.845%	196,747	+8.287%
2026-02-04	53.400000	53.690000	53.355000	53.5294	+0.691%	9,616	+7.372%
2026-02-03	53.190000	53.374400	52.860000	53.1623	-0.155%	21,369	+8.113%
2026-02-02	52.700000	53.285000	52.700000	53.2447	+0.936%	22,729	+7.946%
2026-01-30	52.570000	52.790000	52.359200	52.7509	-0.017%	11,653	+8.957%
2026-01-29	52.710000	52.770000	52.390000	52.7600	+0.290%	20,819	+8.938%
2026-01-28	52.660000	52.715000	52.465000	52.6076	-0.300%	17,050	+9.253%
2026-01-27	52.720000	52.803900	52.662533	52.7661	+0.012%	16,710	+8.925%
2026-01-26	52.520000	52.845000	52.520000	52.7600	+0.555%	16,778	+8.938%
2026-01-23	52.500000	52.522200	52.309800	52.4687	-0.328%	20,615	+9.543%
2026-01-22	52.870000	52.875000	52.625000	52.6411	+0.085%	31,230	+9.184%
2026-01-21	52.310000	52.770000	52.220100	52.5963	+0.958%	69,647	+9.277%
2026-01-20	52.390000	52.514763	52.070000	52.0970	-1.623%	75,235	+10.324%
2026-01-16	52.830000	53.010000	52.820000	52.9564	+0.197%	64,613	+8.534%
2026-01-15	53.020000	53.020000	52.830000	52.8524	+0.189%	44,240	+8.747%
2026-01-14	52.600000	52.760000	52.500000	52.7527	+0.129%	38,309	+8.953%
2026-01-13	52.900000	52.900000	52.540000	52.6848	-0.316%	19,975	+9.093%
2026-01-12	52.490000	52.890000	52.490000	52.8516	+0.386%	35,328	+8.749%
2026-01-09	52.390000	52.725000	52.390000	52.6484	+0.705%	49,923	+9.169%
2026-01-08	51.930000	52.379300	51.930000	52.2800	+0.481%	61,541	+9.938%
2026-01-07	52.450000	52.450000	52.010000	52.0296	-0.726%	16,184	+10.467%
2026-01-06	52.030000	52.470000	52.030000	52.4100	+0.814%	32,728	+9.665%
2026-01-05	51.850000	52.110000	51.850000	51.9868	+0.632%	27,975	+10.558%
2026-01-02	51.680000	51.750000	51.380000	51.6602	+0.302%	51,031	+11.257%
2025-12-31	51.790000	51.790000	51.495000	51.5047	-0.694%	21,005	+11.593%
2025-12-30	51.900000	51.920000	51.850000	51.8647	-0.094%	9,349	+10.818%
2025-12-29	51.960000	52.060000	51.863000	51.9136	-0.281%	34,500	+10.714%
2025-12-26	52.090000	52.090000	51.960000	52.0598	-0.005%	21,012	+10.403%
2025-12-24	51.830000	52.097200	51.830000	52.0626	+0.555%	11,262	+10.397%
2025-12-23	51.620000	51.840000	51.620000	51.7755	+0.019%	23,383	+11.009%
2025-12-22	51.650000	51.810000	51.625000	51.7659	+0.147%	28,703	+11.030%
2025-12-19	51.710000	51.740000	51.630000	51.6900	+0.514%	108,767	+11.193%
2025-12-18	51.610000	51.699900	51.400000	51.4257	+0.114%	106,475	+11.764%
2025-12-17	51.670000	51.700000	51.325000	51.3671	-0.451%	40,291	+11.892%
2025-12-16	51.900000	51.980900	51.445000	51.6000	-0.698%	45,585	+11.387%
2025-12-15	52.240000	52.240000	51.889900	51.9626	-0.013%	51,211	+10.610%
2025-12-12	52.160000	52.200100	51.843800	51.9694	-0.696%	18,298	+10.595%
2025-12-11	51.830000	52.390000	51.830000	52.3334	+0.619%	47,506	+9.826%
2025-12-10	51.550000	52.090000	51.530000	52.0116	+0.986%	42,508	+10.505%
2025-12-09	51.680000	51.830000	51.504000	51.5040	-0.116%	87,044	+11.594%
2025-12-08	51.960000	51.960000	51.500000	51.5638	-0.405%	29,975	+11.465%
2025-12-05	51.820000	51.985000	51.730000	51.7734	+0.031%	79,687	+11.014%
2025-12-04	51.840000	51.879900	51.670000	51.7575	-0.280%	20,986	+11.048%
2025-12-03	51.440000	51.950000	51.440000	51.9028	+0.708%	44,302	+10.737%
2025-12-02	51.660000	51.660000	51.430000	51.5378	-0.056%	19,355	+11.521%
2025-12-01	51.910000	51.910000	51.566500	51.5665	-0.932%	13,931	+11.459%
2025-11-28	51.980000	52.051800	51.950000	52.0518	+0.405%	2,913	+10.420%
2025-11-26	51.530000	51.950900	51.530000	51.8418	+0.780%	31,406	+10.867%
2025-11-25	50.920000	51.500000	50.920000	51.4406	+1.306%	64,851	+11.732%
2025-11-24	50.640000	50.895000	50.635000	50.7772	+0.580%	20,133	+13.192%
2025-11-21	50.210000	50.790000	50.140000	50.4842	+0.962%	31,857	+13.849%
2025-11-20	50.700000	51.080000	49.980000	50.0032	-0.822%	54,985	+14.944%
2025-11-19	50.190000	50.475206	50.190000	50.4175	+0.192%	42,377	+13.999%
2025-11-18	50.330000	50.590000	50.169300	50.3211	-0.200%	17,821	+14.218%
2025-11-17	50.790000	50.913000	50.300953	50.4217	-0.880%	17,407	+13.990%
2025-11-14	50.628400	51.115000	50.580000	50.8695	-0.260%	34,228	+12.986%
2025-11-13	51.550000	51.550000	51.000000	51.0019	-1.042%	49,580	+12.693%
2025-11-12	51.488300	51.609900	51.488300	51.5388	+0.456%	8,274	+11.519%
2025-11-11	50.980000	51.356073	50.980000	51.3050	+0.764%	8,125	+12.027%
2025-11-10	50.730000	50.940000	50.580100	50.9161	+0.660%	14,541	+12.883%
2025-11-07	50.470000	50.600000	50.140100	50.5822	+0.222%	19,282	+13.628%
2025-11-06	50.660000	50.660000	50.360100	50.4704	-0.390%	20,292	+13.880%
2025-11-05	50.500000	50.846500	50.500000	50.6681	+0.333%	42,977	+13.435%
2025-11-04	50.350000	50.630000	50.314000	50.5000	-0.123%	52,522	+13.813%
2025-11-03	50.860000	50.860000	50.460900	50.5621	-0.576%	7,609	+13.673%
2025-10-31	50.910000	50.910000	50.630000	50.8551	-0.171%	5,092	+13.018%
2025-10-30	50.880000	51.245000	50.880000	50.9420	-0.135%	16,091	+12.826%
2025-10-29	51.250000	51.379500	50.910000	51.0107	-0.790%	17,843	+12.674%
2025-10-28	51.560000	51.602400	51.417000	51.4170	-0.277%	13,943	+11.783%
2025-10-27	51.560000	51.570000	51.400000	51.5600	+0.488%	11,461	+11.473%
2025-10-24	51.410000	51.480000	51.309400	51.3094	+0.520%	9,351	+12.018%
2025-10-23	50.830000	51.139900	50.830000	51.0438	+0.396%	16,391	+12.601%
2025-10-22	51.000000	51.000000	50.750000	50.8426	-0.370%	58,807	+13.046%
2025-10-21	50.970000	51.224300	50.970000	51.0312	-0.014%	10,853	+12.628%
2025-10-20	50.740000	51.070000	50.740000	51.0383	+0.670%	18,820	+12.613%
2025-10-17	50.520000	50.720000	50.360100	50.6986	+0.353%	9,012	+13.367%
2025-10-16	51.070000	51.095800	50.430697	50.5201	-0.873%	9,204	+13.768%
2025-10-15	51.205000	51.385000	50.759500	50.9649	+0.307%	16,761	+12.775%
2025-10-14	50.200000	50.980000	50.200000	50.8087	+0.513%	9,263	+13.122%
2025-10-13	50.420000	50.680000	50.420000	50.5495	+1.126%	10,851	+13.702%
2025-10-10	51.080000	51.080000	49.986600	49.9866	-1.714%	13,520	+14.982%
2025-10-09	51.190000	51.220000	50.790000	50.8585	-0.523%	7,074	+13.011%
2025-10-08	51.170000	51.220000	51.000000	51.1260	+0.188%	9,684	+12.420%
2025-10-07	51.270000	51.270000	50.926100	51.0302	-0.269%	11,041	+12.631%
2025-10-06	51.290000	51.290000	51.122200	51.1676	+0.021%	15,873	+12.328%
2025-10-03	51.010000	51.400000	51.010000	51.1570	+0.416%	17,281	+12.351%
2025-10-02	51.063000	51.063000	50.820000	50.9453	-0.120%	6,403	+12.818%
2025-10-01	50.530000	51.010000	50.530000	51.0066	+0.520%	17,639	+12.683%
2025-09-30	50.450600	50.750000	50.380000	50.7425	+0.665%	21,033	+13.269%
2025-09-29	50.670000	50.670000	50.290000	50.4071	-0.113%	9,631	+14.023%
2025-09-26	50.400000	50.619900	50.294600	50.4640	+0.386%	22,458	+13.894%
2025-09-25	50.250600	50.360000	50.056800	50.2700	-0.521%	16,826	+14.334%
2025-09-24	50.600000	50.630000	50.470000	50.5334	-0.165%	18,333	+13.738%
2025-09-23	50.870000	50.870000	50.524700	50.6169	-0.248%	12,119	+13.550%
2025-09-22	50.470000	50.792200	50.470000	50.7428	-0.019%	18,186	+13.268%
2025-09-19	50.760000	50.765000	50.510000	50.7525	+0.252%	17,595	+13.247%
2025-09-18	50.790000	50.852600	50.586600	50.6251	-0.031%	17,693	+13.532%
2025-09-17	50.700000	50.900000	50.450000	50.6409	+0.149%	23,867	+13.496%
2025-09-16	50.700000	50.700000	50.500000	50.5656	-0.084%	18,342	+13.665%
2025-09-15	50.810000	50.810000	50.549500	50.6080	-0.035%	11,146	+13.570%
2025-09-12	50.840000	50.840000	50.620000	50.6258	-0.518%	16,305	+13.530%
2025-09-11	50.610000	50.900100	50.610000	50.8895	+0.834%	16,086	+12.942%
2025-09-10	50.440000	50.558000	50.350000	50.4688	+1.151%	22,562	+13.883%
2025-09-09	49.920000	49.940000	49.793800	49.8947	+0.029%	19,400	+15.194%
2025-09-08	49.930000	49.930000	49.690000	49.8803	+0.282%	11,460	+15.227%
2025-09-05	50.150000	50.150000	49.611900	49.7399	+0.033%	22,390	+15.552%
2025-09-04	49.430000	49.723700	49.430000	49.7237	+0.678%	10,288	+15.590%
2025-09-03	49.390000	49.390000	49.200000	49.3889	+0.010%	9,838	+16.374%
2025-09-02	49.214800	49.383800	49.140000	49.3838	-0.439%	9,802	+16.386%
2025-08-29	49.720000	49.720000	49.522000	49.6016	-0.178%	9,869	+15.874%
2025-08-28	49.663700	49.730000	49.570500	49.6900	+0.012%	92,970	+15.668%
2025-08-27	49.460000	49.696200	49.460000	49.6841	+0.264%	17,844	+15.682%
2025-08-26	49.380000	49.553500	49.354200	49.5535	+0.366%	14,587	+15.987%
2025-08-25	49.750000	49.750000	49.350000	49.3728	-0.721%	14,228	+16.411%
2025-08-22	49.390000	49.905000	49.390000	49.7315	+1.099%	9,786	+15.572%
2025-08-21	49.230000	49.353000	49.140000	49.1907	-0.478%	17,213	+16.842%
2025-08-20	49.360000	49.510000	49.285000	49.4270	+0.218%	12,141	+16.284%
2025-08-19	49.280000	49.486300	49.250000	49.3193	+0.055%	12,858	+16.538%
2025-08-18	49.320000	49.332946	49.240000	49.2922	-0.026%	14,830	+16.602%
2025-08-15	49.540000	49.540000	49.290200	49.3049	-0.223%	11,810	+16.572%
2025-08-14	49.354500	49.415000	49.201991	49.4150	+0.037%	10,002	+16.312%
2025-08-13	49.273053	49.396600	49.203200	49.3966	+0.544%	36,239	+16.355%
2025-08-12	48.860000	49.129100	48.860000	49.1291	+0.930%	12,912	+16.989%
2025-08-11	48.830000	48.875000	48.670000	48.6762	-0.226%	10,502	+18.077%
2025-08-08	48.600000	48.833800	48.600000	48.7866	+0.643%	10,354	+17.810%
2025-08-07	48.850000	48.850000	48.360000	48.4749	-0.493%	9,289	+18.568%
2025-08-06	48.580000	48.795700	48.540000	48.7150	+0.444%	7,024	+17.983%
2025-08-05	48.620000	48.674700	48.450500	48.4997	-0.278%	8,302	+18.507%
2025-08-04	48.190000	48.635000	48.190000	48.6350	+1.237%	12,015	+18.177%
2025-08-01	47.890000	48.189300	47.890000	48.0407	-0.780%	10,337	+19.639%
2025-07-31	48.790000	48.925000	48.390000	48.4182	-0.813%	7,442	+18.707%
2025-07-30	48.990000	49.067242	48.680000	48.8151	-0.410%	9,433	+17.741%
2025-07-29	49.060000	49.129800	48.940300	49.0161	-0.087%	11,479	+17.259%
2025-07-28	49.270000	49.270000	49.009300	49.0588	-0.356%	11,284	+17.157%
2025-07-25	49.180000	49.260700	49.020000	49.2343	+0.389%	9,916	+16.739%
2025-07-24	48.970000	49.149100	48.970000	49.0434	+0.018%	6,536	+17.193%
2025-07-23	48.840000	49.045000	48.800000	49.0346	+0.570%	11,451	+17.214%
2025-07-22	48.608500	48.760000	48.560000	48.7569	+0.474%	11,296	+17.882%
2025-07-21	48.660000	48.820000	48.520000	48.5267	+0.032%	21,221	+18.441%
2025-07-18	48.660000	48.690000	48.465000	48.5112	-0.272%	6,396	+18.479%
2025-07-17	48.400000	48.685800	48.400000	48.6434	+0.515%	8,383	+18.157%
2025-07-16	48.260000	48.410000	47.977500	48.3942	+0.486%	13,591	+18.765%
2025-07-15	48.640000	48.640000	48.160000	48.1600	-0.824%	10,643	+19.343%
2025-07-14	48.500000	48.589700	48.380000	48.5600	+0.124%	10,927	+18.360%
2025-07-11	48.640000	48.640000	48.440000	48.5000	-0.615%	39,926	+18.506%
2025-07-10	48.720000	48.960000	48.720000	48.8000	+0.164%	11,028	+17.778%
2025-07-09	48.620000	48.734800	48.442871	48.7200	+0.350%	15,781	+17.971%
2025-07-08	48.585400	48.707800	48.520000	48.5500	-0.226%	15,342	+18.384%
2025-07-07	48.863000	48.863000	48.426500	48.6600	-0.511%	31,781	+18.117%
2025-07-03	48.640000	49.000000	48.640000	48.9100	+0.617%	10,357	+17.513%
2025-07-02	48.405500	48.610000	48.405500	48.6100	+0.185%	10,381	+18.238%
2025-07-01	48.100000	48.553012	48.100000	48.5200	+0.727%	10,302	+18.458%
2025-06-30	47.940000	48.226000	47.940000	48.1700	+0.880%	8,404	+19.318%
2025-06-27	47.840000	48.000000	47.686500	47.7500	+0.189%	13,601	+20.368%
2025-06-26	47.560000	47.740000	47.560000	47.6600	+0.527%	37,854	+20.595%
2025-06-25	47.660000	47.660000	47.380000	47.4100	-0.566%	11,876	+21.231%
2025-06-24	47.480000	47.740000	47.470800	47.6800	+0.974%	26,571	+20.544%
2025-06-23	46.780000	47.250000	46.715000	47.2200	+0.597%	11,955	+21.719%
2025-06-20	47.140000	47.160000	46.882300	46.9400	-0.043%	14,515	+22.445%
2025-06-18	47.180000	47.312700	46.960000	46.9600	-0.276%	17,709	+22.393%
2025-06-17	47.290000	47.354800	47.050000	47.0900	-0.759%	92,128	+22.055%
2025-06-16	47.500000	47.703700	47.350000	47.4500	+0.381%	34,726	+21.129%
2025-06-13	47.400000	47.630000	47.200000	47.2700	-0.974%	11,805	+21.590%
2025-06-12	47.440000	47.735000	47.420000	47.7350	+0.728%	18,068	+20.406%
2025-06-11	47.500000	47.550000	47.305000	47.3900	-0.021%	21,017	+21.282%
2025-06-10	47.270000	47.404763	47.217500	47.4000	+0.637%	14,124	+21.257%
2025-06-09	47.230000	47.278100	47.039000	47.1000	-0.180%	16,134	+22.029%
2025-06-06	47.170000	47.325400	47.093187	47.1850	+0.479%	24,390	+21.809%
2025-06-05	47.170000	47.170000	46.840000	46.9600	-0.128%	27,644	+22.393%
2025-06-04	47.170000	47.270000	47.020000	47.0200	-0.127%	26,118	+22.236%
2025-06-03	46.820000	47.100100	46.730000	47.0800	+0.577%	17,572	+22.081%
2025-06-02	46.520000	46.820000	46.310000	46.8100	+0.321%	47,722	+22.785%
2025-05-30	46.370000	46.700000	46.300000	46.6600	+0.430%	16,555	+23.180%
2025-05-29	46.510000	46.510000	46.146448	46.4600	+0.411%	13,108	+23.710%
2025-05-28	46.664200	46.664200	46.250000	46.2700	-0.559%	28,939	+24.218%
2025-05-27	46.120000	46.540000	46.120000	46.5300	+1.727%	12,766	+23.524%
2025-05-23	45.440000	45.880000	45.440000	45.7400	-0.283%	112,337	+25.657%
2025-05-22	45.896200	46.102600	45.730100	45.8700	-0.369%	28,999	+25.301%
2025-05-21	46.500000	46.650000	46.030000	46.0400	-1.855%	334,322	+24.838%
2025-05-20	46.900000	46.965400	46.700000	46.9100	-0.064%	16,696	+22.523%
2025-05-19	46.480000	47.010000	46.480000	46.9400	+0.235%	13,075	+22.445%
2025-05-16	46.450000	46.830000	46.450000	46.8300	+0.731%	7,437	+22.732%
2025-05-15	45.820000	46.490000	45.820000	46.4900	+1.241%	11,461	+23.630%
2025-05-14	46.085100	46.099600	45.893200	45.9200	-0.563%	11,618	+25.165%
2025-05-13	46.250190	46.380000	46.180000	46.1800	-0.302%	28,014	+24.460%
2025-05-12	46.340000	46.340000	46.010000	46.3200	+2.297%	11,189	+24.084%
2025-05-09	45.440000	45.535200	45.280000	45.2800	-0.220%	8,703	+26.934%
2025-05-08	45.440000	45.793094	45.310000	45.3800	+0.265%	21,496	+26.654%
2025-05-07	45.080000	45.420000	45.055000	45.2600	+0.578%	36,842	+26.990%
2025-05-06	45.100000	45.343800	45.000000	45.0000	-0.837%	21,800	+27.724%
2025-05-05	45.400000	45.607400	45.380000	45.3800	-0.351%	11,834	+26.654%
2025-05-02	45.460000	45.649000	45.430900	45.5400	+1.448%	9,593	+26.209%
2025-05-01	45.080000	45.241000	44.880000	44.8900	-0.344%	14,026	+28.037%
2025-04-30	44.200000	45.160000	44.170000	45.0450	+0.457%	18,808	+27.596%
2025-04-29	44.500000	44.934899	44.500000	44.8400	+0.606%	10,160	+28.179%
2025-04-28	44.570000	44.659800	44.245000	44.5700	+0.247%	11,981	+28.956%
2025-04-25	44.300000	44.480000	44.125695	44.4600	+0.020%	11,497	+29.275%
2025-04-24	43.693728	44.451100	43.693728	44.4511	+1.348%	23,686	+29.301%
2025-04-23	44.280000	44.488800	43.701100	43.8600	+0.712%	15,789	+31.043%
2025-04-22	42.870000	43.569300	42.870000	43.5500	+2.182%	151,313	+31.976%
2025-04-21	43.150000	43.150000	42.170000	42.6200	-1.978%	39,721	+34.856%
2025-04-17	43.270000	43.819900	43.270000	43.4800	+0.555%	30,244	+32.189%
2025-04-16	43.730000	43.789900	42.940000	43.2400	-1.470%	61,247	+32.922%
2025-04-15	44.130000	44.300000	43.870000	43.8850	-0.239%	22,797	+30.969%
2025-04-14	44.100000	44.290000	43.750000	43.9900	+0.987%	19,598	+30.656%
2025-04-11	42.800000	43.690000	42.545000	43.5600	+1.776%	42,402	+31.946%
2025-04-10	43.300000	43.349700	41.780000	42.8000	-2.617%	23,483	+34.289%
2025-04-09	40.580000	44.080000	40.580000	43.9500	+7.065%	57,418	+30.775%
2025-04-08	42.800000	42.910000	40.460000	41.0500	-1.227%	30,987	+40.014%
2025-04-07	40.680000	42.550000	40.010000	41.5600	-0.811%	72,120	+38.295%
2025-04-04	43.330000	43.471200	41.860000	41.9000	-5.503%	54,771	+37.173%
2025-04-03	44.710000	45.110000	44.340000	44.3400	-3.525%	53,271	+29.625%
2025-04-02	45.380000	46.072500	45.380000	45.9600	+0.547%	16,722	+25.056%
2025-04-01	45.750000	45.860000	45.400600	45.7100	-0.153%	52,227	+25.740%
2025-03-31	45.120000	45.916600	45.044700	45.7800	+1.060%	33,850	+25.547%
2025-03-28	45.880000	45.897300	45.280000	45.3000	-1.350%	17,541	+26.878%
2025-03-27	45.920000	46.060000	45.749800	45.9200	+0.065%	26,914	+25.165%
2025-03-26	46.030000	46.225100	45.832700	45.8900	-0.282%	27,761	+25.246%
2025-03-25	46.190000	46.194200	45.900300	46.0200	-0.325%	20,125	+24.893%
2025-03-24	45.930000	46.200000	45.930000	46.1700	+0.698%	26,809	+24.487%
2025-03-21	45.770000	45.860000	45.495000	45.8500	-0.196%	20,330	+25.356%
2025-03-20	45.850000	46.155000	45.810000	45.9400	-0.369%	19,631	+25.110%
2025-03-19	45.790000	46.250000	45.780000	46.1100	+0.770%	22,916	+24.649%
2025-03-18	46.060000	46.060000	45.630000	45.7578	-0.659%	11,013	+25.608%
2025-03-17	45.370000	46.176900	45.370000	46.0614	+1.061%	20,483	+24.780%
2025-03-14	45.190000	45.577700	45.060000	45.5777	+1.464%	25,264	+26.105%
2025-03-13	45.280000	45.408200	44.770000	44.9200	-0.820%	30,753	+27.951%
2025-03-12	45.800000	45.800000	45.115000	45.2914	-0.611%	34,434	+26.902%
2025-03-11	46.060000	46.190000	45.370000	45.5700	-1.323%	31,066	+26.126%
2025-03-10	46.450000	46.785000	45.860000	46.1811	-1.759%	25,722	+24.457%
2025-03-07	46.760000	47.086600	46.440000	47.0080	+0.974%	17,842	+22.268%
2025-03-06	46.530000	46.765000	46.370000	46.5546	-1.037%	31,798	+23.458%
2025-03-05	46.670000	47.174600	46.480000	47.0424	+0.776%	22,628	+22.178%
2025-03-04	47.150000	47.150000	46.570000	46.6800	-1.498%	25,470	+23.127%