Dark

PUI
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Utilities Momentum ETF
stock NASDAQ ETF

At Close

Jul 6, 2026 11:37:45 AM EDT

47.09USD-0.782%(-0.37)436,151

47.07Bid 47.28Ask 0.21Spread

Pre-market

0.00USD-100.000%(-47.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	47.270000	47.270000	47.090000	47.0900	-0.782%	436,151	0.000%
2026-07-02	47.180000	47.461200	47.180000	47.4612	+1.403%	1,480	-0.782%
2026-07-01	47.200000	47.200000	46.740000	46.8046	-1.580%	1,950	+0.610%
2026-06-30	47.850000	47.850000	47.550000	47.5558	-0.756%	3,068	-0.979%
2026-06-29	48.270000	48.270000	47.820000	47.9180	-0.492%	3,184	-1.728%
2026-06-26	48.100000	48.168200	48.010000	48.1550	+0.415%	2,691	-2.212%
2026-06-25	48.040000	48.040000	47.790000	47.9562	+1.089%	3,694	-1.806%
2026-06-24	47.360000	47.439500	47.130000	47.4395	+0.609%	3,611	-0.737%
2026-06-23	46.720000	47.210000	46.720000	47.1525	-0.044%	2,089	-0.133%
2026-06-22	46.910000	47.175313	46.910000	47.1734	+0.546%	5,527	-0.177%
2026-06-18	46.990000	47.225000	46.730200	46.9171	+1.093%	2,110	+0.369%
2026-06-17	46.800000	46.825000	46.280000	46.4100	-1.014%	4,381	+1.465%
2026-06-16	47.040000	47.370000	46.885300	46.8853	+0.245%	3,349	+0.437%
2026-06-15	46.530000	46.999900	46.460000	46.7706	+0.721%	6,256	+0.683%
2026-06-12	46.220000	46.500000	46.220000	46.4357	+1.155%	2,102	+1.409%
2026-06-11	46.290000	46.290000	45.820000	45.9056	+0.425%	3,031	+2.580%
2026-06-10	46.070000	46.070000	45.690000	45.7114	-0.503%	6,289	+3.016%
2026-06-09	45.740000	45.942300	45.650000	45.9423	+0.564%	6,069	+2.498%
2026-06-08	46.275000	46.275000	45.684700	45.6847	-1.396%	1,543	+3.076%
2026-06-05	46.410000	46.520000	46.331400	46.3314	+0.295%	2,401	+1.637%
2026-06-04	45.704600	46.195200	45.704600	46.1952	+0.281%	2,822	+1.937%
2026-06-03	46.300000	46.620100	46.065600	46.0656	-0.493%	1,762	+2.224%
2026-06-02	45.540000	46.320000	45.540000	46.2936	+1.814%	5,402	+1.720%
2026-06-01	46.040000	46.040000	45.468800	45.4688	-2.049%	3,383	+3.566%
2026-05-29	46.905000	46.905000	46.400000	46.4200	-0.847%	3,332	+1.443%
2026-05-28	47.520000	47.520000	46.780000	46.8166	-1.429%	8,018	+0.584%
2026-05-27	47.750000	47.750000	47.440000	47.4954	-1.026%	31,821	-0.854%
2026-05-26	48.040000	48.100000	47.987600	47.9876	+0.605%	1,899	-1.870%
2026-05-22	47.350000	47.705000	47.350000	47.6990	+1.025%	3,763	-1.277%
2026-05-21	47.062500	47.215000	46.940000	47.2150	+0.898%	1,149	-0.265%
2026-05-20	46.930000	46.970000	46.794700	46.7947	+0.764%	7,233	+0.631%
2026-05-19	45.900000	46.459900	45.800000	46.4400	+0.738%	5,406	+1.400%
2026-05-18	46.340000	46.340000	45.740100	46.1000	+0.207%	4,602	+2.148%
2026-05-15	46.850000	46.850000	45.970000	46.0049	-2.204%	3,894	+2.359%
2026-05-14	46.800000	47.041500	46.740000	47.0415	+0.893%	6,230	+0.103%
2026-05-13	46.460000	46.760000	46.395000	46.6250	-1.147%	2,501	+0.997%
2026-05-12	46.870000	47.190000	46.800000	47.1660	+0.023%	4,085	-0.161%
2026-05-11	47.050000	47.220000	46.890000	47.1550	+0.920%	2,030	-0.138%
2026-05-08	47.450000	47.450000	46.700000	46.7252	-0.683%	4,171	+0.781%
2026-05-07	47.920000	47.920000	46.930000	47.0463	-1.739%	7,551	+0.093%
2026-05-06	48.380000	48.380000	47.780000	47.8789	-1.045%	11,007	-1.648%
2026-05-05	48.340000	48.720000	48.300000	48.3846	+0.491%	8,091	-2.676%
2026-05-04	48.170000	48.550000	47.950000	48.1484	-0.392%	55,132	-2.198%
2026-05-01	48.885000	48.885000	48.295000	48.3378	-0.662%	3,202	-2.581%
2026-04-30	47.740000	48.660000	47.740000	48.6600	+2.318%	8,455	-3.226%
2026-04-29	47.880000	47.880000	47.475000	47.5576	-1.343%	4,216	-0.983%
2026-04-28	48.250000	48.260000	48.060000	48.2050	-0.196%	7,546	-2.313%
2026-04-27	48.310000	48.420000	48.227600	48.2997	+0.229%	6,424	-2.505%
2026-04-24	48.130000	48.239000	47.935000	48.1895	+0.286%	7,870	-2.282%
2026-04-23	47.450000	48.053000	47.450000	48.0521	+2.212%	79,307	-2.002%
2026-04-22	47.480000	47.480000	46.900000	47.0121	+0.763%	7,645	+0.166%
2026-04-21	47.260000	47.260000	46.649900	46.6559	-1.556%	18,049	+0.930%
2026-04-20	47.830000	48.000000	47.360000	47.3931	-1.102%	7,680	-0.640%
2026-04-17	48.070000	48.070000	47.550000	47.9212	-0.095%	4,011	-1.735%
2026-04-16	47.580000	47.990000	47.560000	47.9668	+0.760%	9,732	-1.828%
2026-04-15	47.860000	47.860000	47.600000	47.6050	-0.707%	7,146	-1.082%
2026-04-14	47.950000	48.012000	47.870000	47.9439	+0.290%	3,851	-1.781%
2026-04-13	48.020000	48.155000	47.630000	47.8053	-1.176%	19,404	-1.496%
2026-04-10	48.510000	48.800000	48.360000	48.3743	-0.249%	13,152	-2.655%
2026-04-09	48.890000	48.910000	48.495000	48.4950	+0.776%	9,380	-2.897%
2026-04-08	47.740000	48.170000	47.515000	48.1216	+1.122%	48,249	-2.144%
2026-04-07	47.370000	47.630000	47.365000	47.5879	+0.403%	9,742	-1.046%
2026-04-06	47.580000	47.580000	47.396800	47.3968	-0.451%	473,134	-0.647%
2026-04-02	47.060000	47.611600	47.060000	47.6116	+0.695%	3,996	-1.096%
2026-04-01	47.039900	47.365000	47.039900	47.2828	+0.578%	6,407	-0.408%
2026-03-31	46.820000	47.011300	46.420000	47.0113	+0.583%	23,785	+0.167%
2026-03-30	47.335000	47.380000	46.739000	46.7390	-0.314%	4,572	+0.751%
2026-03-27	46.750000	47.210000	46.680000	46.8863	+0.494%	4,716	+0.434%
2026-03-26	46.810000	46.910000	46.656000	46.6560	-0.204%	3,451	+0.930%
2026-03-25	46.860000	46.990000	46.751400	46.7514	+0.564%	3,344	+0.724%
2026-03-24	46.600000	46.910000	46.489100	46.4891	+0.753%	8,194	+1.293%
2026-03-23	46.160000	46.520000	45.886883	46.1417	+0.775%	25,819	+2.055%
2026-03-20	47.529600	47.530000	45.786800	45.7868	-3.673%	58,957	+2.846%
2026-03-19	47.710000	47.710000	47.240000	47.5326	+0.092%	3,813	-0.931%
2026-03-18	47.750000	47.750000	47.460000	47.4887	-0.497%	1,537	-0.840%
2026-03-17	48.090000	48.090000	47.726000	47.7260	+0.052%	5,926	-1.333%
2026-03-16	48.140000	48.140000	47.500000	47.7013	+0.223%	2,581	-1.282%
2026-03-13	47.450000	47.775000	47.450000	47.5950	+0.959%	7,157	-1.061%
2026-03-12	47.030000	47.519000	47.030000	47.1429	+0.372%	11,474	-0.112%
2026-03-11	47.220000	47.250000	46.870000	46.9684	-0.650%	12,198	+0.259%
2026-03-10	47.480000	47.750000	47.275700	47.2757	-0.313%	5,732	-0.393%
2026-03-09	46.810000	47.440000	46.684000	47.4239	+0.367%	2,910	-0.704%
2026-03-06	47.405000	47.529000	47.250000	47.2507	-0.727%	1,410	-0.340%
2026-03-05	47.740000	47.740000	47.270000	47.5966	-0.755%	2,599	-1.064%
2026-03-04	47.560000	48.000000	47.541700	47.9587	+0.532%	5,455	-1.811%
2026-03-03	47.070000	47.919900	46.990000	47.7050	-0.925%	9,287	-1.289%
2026-03-02	48.430000	48.430000	48.140000	48.1505	-0.614%	2,075	-2.202%
2026-02-27	48.380000	48.447900	48.190800	48.4479	+0.548%	1,728	-2.803%
2026-02-26	48.095000	48.190000	48.095000	48.1840	-0.065%	2,558	-2.270%
2026-02-25	48.320000	48.320000	47.715000	48.2152	+0.274%	5,749	-2.334%
2026-02-24	47.800000	48.100000	47.800000	48.0836	+0.842%	1,918	-2.066%
2026-02-23	47.700000	47.700000	47.490000	47.6819	-0.077%	1,174	-1.241%
2026-02-20	47.639000	47.764000	47.620000	47.7187	+0.294%	6,769	-1.318%
2026-02-19	47.370000	47.578900	47.340000	47.5789	+1.052%	2,496	-1.028%
2026-02-18	47.720000	47.720000	47.005000	47.0834	-1.428%	7,371	+0.014%
2026-02-17	48.070000	48.169900	47.740000	47.7656	-0.106%	8,320	-1.414%
2026-02-13	46.820000	47.880000	46.820000	47.8163	+2.238%	2,063	-1.519%
2026-02-12	46.530000	47.180000	46.530000	46.7695	+1.103%	3,703	+0.685%
2026-02-11	46.118200	46.260000	45.950000	46.2593	+1.022%	2,729	+1.796%
2026-02-10	45.560000	45.791500	45.560000	45.7915	+1.108%	611	+2.836%
2026-02-09	44.949000	45.289900	44.949000	45.2899	+0.246%	3,824	+3.975%
2026-02-06	44.840000	45.180000	44.840000	45.1788	+1.974%	1,564	+4.230%
2026-02-05	44.570000	44.570000	44.220000	44.3043	-0.397%	11,930	+6.288%
2026-02-04	44.570000	44.570000	44.430000	44.4807	-1.555%	1,505	+5.866%
2026-02-03	44.860000	45.273200	44.860000	45.1834	+1.606%	2,139	+4.220%
2026-02-02	44.650000	44.759900	44.469300	44.4693	-0.969%	4,954	+5.893%
2026-01-30	44.639300	44.904200	44.630000	44.9042	-0.207%	1,249	+4.868%
2026-01-29	45.015000	45.070000	44.768130	44.9972	-0.152%	6,712	+4.651%
2026-01-28	45.010000	45.120000	44.880000	45.0656	+0.147%	2,719	+4.492%
2026-01-27	44.600000	45.001300	44.600000	44.9995	+1.323%	1,905	+4.646%
2026-01-26	44.210000	44.480400	44.210000	44.4121	+0.822%	1,809	+6.030%
2026-01-23	44.160000	44.208800	43.860000	44.0501	-0.876%	4,277	+6.901%
2026-01-22	44.840000	44.840000	44.253000	44.4394	-0.187%	3,977	+5.965%
2026-01-21	44.250000	44.540000	44.233000	44.5225	+1.002%	2,964	+5.767%
2026-01-20	44.290000	44.480000	44.040000	44.0808	-1.181%	5,919	+6.827%
2026-01-16	44.470000	44.710000	44.470000	44.6078	-0.495%	5,334	+5.564%
2026-01-15	44.640200	45.067526	44.640000	44.8297	+1.290%	3,403	+5.042%
2026-01-14	44.065000	44.350000	44.065000	44.2588	+0.604%	1,772	+6.397%
2026-01-13	43.640000	44.006500	43.640000	43.9932	+0.763%	2,538	+7.039%
2026-01-12	43.440000	43.770000	43.440000	43.6601	+0.275%	2,795	+7.856%
2026-01-09	43.670000	43.968400	43.520000	43.5405	+0.871%	2,840	+8.152%
2026-01-08	43.280000	43.290000	43.164700	43.1647	-0.079%	2,600	+9.094%
2026-01-07	44.250000	44.250000	43.080000	43.1987	-2.064%	6,373	+9.008%
2026-01-06	43.860000	44.130000	43.620900	44.1093	+0.637%	4,853	+6.758%
2026-01-05	44.250000	44.250000	43.330000	43.8300	-0.800%	96,569	+7.438%
2026-01-02	44.130000	44.300000	44.090100	44.1834	+1.374%	4,912	+6.578%
2025-12-31	43.780000	43.780000	43.584400	43.5844	-0.730%	3,443	+8.043%
2025-12-30	43.890000	43.950000	43.740000	43.9048	+0.319%	5,984	+7.255%
2025-12-29	43.900000	43.925000	43.765000	43.7650	-0.133%	4,553	+7.597%
2025-12-26	44.040000	44.040000	43.735000	43.8232	-0.411%	2,911	+7.454%
2025-12-24	43.730000	44.004100	43.730000	44.0041	+0.401%	2,120	+7.013%
2025-12-23	43.892900	43.892900	43.700000	43.8282	+0.259%	5,739	+7.442%
2025-12-22	43.680000	43.730000	43.640000	43.7150	+0.071%	6,644	+7.720%
2025-12-19	44.045000	44.145000	43.683800	43.6838	-0.507%	4,094	+7.797%
2025-12-18	43.910000	44.090000	43.874000	43.9066	+1.088%	5,945	+7.250%
2025-12-17	43.649900	43.669900	43.405300	43.4342	-1.713%	4,950	+8.417%
2025-12-16	44.340000	44.459000	44.100800	44.1913	-0.492%	3,022	+6.559%
2025-12-15	44.440000	44.440000	44.280000	44.4097	+0.229%	3,703	+6.035%
2025-12-12	45.040000	45.040000	44.308100	44.3081	-1.352%	5,002	+6.279%
2025-12-11	44.840000	44.953000	44.840000	44.9152	+0.481%	1,563	+4.842%
2025-12-10	44.660500	44.840000	44.440000	44.7002	+0.394%	9,043	+5.346%
2025-12-09	44.688273	44.780000	44.524600	44.5246	+0.274%	2,710	+5.762%
2025-12-08	45.050000	45.050000	44.402900	44.4029	-0.943%	5,086	+6.052%
2025-12-05	45.230000	45.230000	44.800000	44.8254	-1.255%	5,525	+5.052%
2025-12-04	45.345000	45.619100	45.345000	45.3951	+0.468%	6,154	+3.734%
2025-12-03	44.940000	45.240000	44.910000	45.1837	+0.455%	4,928	+4.219%
2025-12-02	45.291000	45.346800	44.940000	44.9789	-0.035%	4,356	+4.694%
2025-12-01	45.525000	45.525000	44.980000	44.9945	-2.175%	4,657	+4.657%
2025-11-28	45.930000	45.995000	45.810000	45.9950	+0.643%	2,438	+2.381%
2025-11-26	45.500000	45.721900	45.500000	45.7013	+1.468%	1,684	+3.039%
2025-11-25	44.900000	45.050000	44.830000	45.0403	-0.309%	867	+4.551%
2025-11-24	44.870000	45.179700	44.590000	45.1797	+1.216%	3,893	+4.228%
2025-11-21	44.502200	44.770000	44.502200	44.6369	+0.517%	2,168	+5.496%
2025-11-20	45.780000	45.820000	44.407500	44.4075	-1.580%	10,564	+6.041%
2025-11-19	45.350000	45.350000	45.120400	45.1204	-0.053%	2,629	+4.365%
2025-11-18	45.250000	45.570000	45.144300	45.1443	-0.385%	1,118	+4.310%
2025-11-17	45.520000	45.750000	45.133000	45.3189	+0.133%	1,867	+3.908%
2025-11-14	44.940000	45.596400	44.940000	45.2589	+0.036%	1,823	+4.046%
2025-11-13	45.550000	45.640000	45.242500	45.2425	-1.704%	3,705	+4.084%
2025-11-12	46.000000	46.150000	46.000000	46.0267	-0.062%	5,176	+2.310%
2025-11-11	46.390000	46.390000	46.030000	46.0554	-0.950%	13,434	+2.246%
2025-11-10	46.860000	46.860000	46.319300	46.4969	-0.032%	6,020	+1.276%
2025-11-07	45.910000	46.511900	45.910000	46.5119	+1.025%	7,945	+1.243%
2025-11-06	46.500000	46.500000	46.040200	46.0402	-1.055%	11,120	+2.280%
2025-11-05	46.160000	46.730000	46.160000	46.5309	+1.063%	1,751	+1.202%
2025-11-04	46.570000	46.570000	46.041400	46.0414	-1.699%	10,113	+2.278%
2025-11-03	46.390000	46.837200	46.275500	46.8372	+0.388%	17,354	+0.540%
2025-10-31	46.588500	46.780000	46.300000	46.6560	-0.384%	4,450	+0.930%
2025-10-30	47.040000	47.720000	46.836000	46.8360	-1.212%	2,457	+0.542%
2025-10-29	47.250000	47.680000	47.250000	47.4106	+0.550%	2,588	-0.676%
2025-10-28	47.400000	47.438600	47.106800	47.1514	-1.125%	2,725	-0.130%
2025-10-27	47.800000	47.800000	47.101000	47.6877	+0.479%	4,590	-1.253%
2025-10-24	47.430000	47.690000	47.300000	47.4602	+1.382%	5,442	-0.780%
2025-10-23	46.610000	46.840000	46.520000	46.8132	+0.429%	3,520	+0.591%
2025-10-22	46.700000	46.758100	46.315000	46.6131	-1.049%	2,632	+1.023%
2025-10-21	48.030000	48.030000	47.030000	47.1074	-1.958%	4,991	-0.037%
2025-10-20	48.350000	48.370000	48.000000	48.0484	+0.248%	6,341	-1.995%
2025-10-17	48.150000	48.150000	47.664800	47.9295	-0.326%	5,850	-1.752%
2025-10-16	48.950000	48.950000	48.086300	48.0863	-1.494%	3,942	-2.072%
2025-10-15	49.300500	49.300500	48.420000	48.8157	+1.187%	4,746	-3.535%
2025-10-14	47.660000	48.570000	47.660000	48.2431	+0.609%	3,840	-2.390%
2025-10-13	47.530000	48.050000	47.510200	47.9512	+1.966%	8,155	-1.796%
2025-10-10	48.070000	48.070000	47.026700	47.0267	-0.854%	5,930	+0.135%
2025-10-09	47.620000	47.630000	47.360000	47.4316	-0.455%	4,696	-0.720%
2025-10-08	47.250000	47.669000	47.250000	47.6484	+1.035%	3,281	-1.172%
2025-10-07	47.340000	47.340000	47.105800	47.1605	-0.099%	6,081	-0.149%
2025-10-06	47.000000	47.345000	47.000000	47.2072	+1.270%	5,042	-0.248%
2025-10-03	46.550000	46.870000	46.550000	46.6154	+0.685%	4,493	+1.018%
2025-10-02	46.140000	46.302252	45.950000	46.2984	+0.295%	4,575	+1.710%
2025-10-01	46.070000	46.310000	46.070000	46.1620	+0.508%	7,576	+2.010%
2025-09-30	45.720000	45.928600	45.679400	45.9286	+0.230%	4,304	+2.529%
2025-09-29	45.740000	46.000000	45.540000	45.8232	+0.634%	2,311	+2.765%
2025-09-26	45.450000	45.695000	45.320000	45.5344	+0.694%	3,533	+3.416%
2025-09-25	45.482300	45.616800	45.136500	45.2207	-1.603%	20,091	+4.134%
2025-09-24	46.160000	46.248200	45.957200	45.9572	-0.141%	4,845	+2.465%
2025-09-23	45.509100	46.090000	45.430200	46.0220	+0.722%	12,063	+2.321%
2025-09-22	45.230000	45.820000	45.100000	45.6919	+0.559%	9,494	+3.060%
2025-09-19	44.600000	45.440000	44.600000	45.4381	+2.283%	9,193	+3.635%
2025-09-18	44.110000	44.700000	44.070000	44.4238	+0.714%	4,563	+6.002%
2025-09-17	44.380000	44.380000	44.108700	44.1087	+0.096%	9,764	+6.759%
2025-09-16	44.480000	44.491400	44.040000	44.0664	-1.447%	21,047	+6.861%
2025-09-15	44.460000	44.830000	44.460000	44.7132	+0.763%	20,631	+5.316%
2025-09-12	44.000000	44.450000	43.960000	44.3747	+0.506%	9,072	+6.119%
2025-09-11	43.740000	44.151500	43.670000	44.1515	+0.844%	12,896	+6.655%
2025-09-10	43.650000	43.790000	43.620000	43.7820	+1.487%	31,342	+7.556%
2025-09-09	42.880000	43.280000	42.880000	43.1403	+0.843%	14,034	+9.155%
2025-09-08	43.200000	43.200000	42.650000	42.7797	-0.847%	45,201	+10.076%
2025-09-05	43.340000	43.340000	42.720000	43.1453	-0.183%	11,551	+9.143%
2025-09-04	43.385000	43.460000	42.930000	43.2243	+0.224%	29,008	+8.943%
2025-09-03	43.320000	43.320000	42.970000	43.1276	-0.231%	21,958	+9.188%
2025-09-02	43.280000	43.341000	42.960000	43.2274	-0.799%	612,025	+8.936%
2025-08-29	43.580000	43.659781	43.510000	43.5756	-0.699%	1,727	+8.065%
2025-08-28	43.980000	44.005200	43.855000	43.8822	-0.134%	1,698	+7.310%
2025-08-27	43.940000	43.989900	43.790000	43.9410	+0.126%	3,087	+7.166%
2025-08-26	43.790000	43.885800	43.580000	43.8858	+0.775%	4,518	+7.301%
2025-08-25	43.754000	43.754000	43.540000	43.5483	-0.772%	4,668	+8.133%
2025-08-22	44.012400	44.050000	43.845000	43.8869	+0.574%	5,637	+7.299%
2025-08-21	44.000000	44.000000	43.620000	43.6363	-0.272%	6,651	+7.915%
2025-08-20	43.680000	43.830000	43.590000	43.7554	+0.325%	3,677	+7.621%
2025-08-19	43.390000	43.613500	43.390000	43.6135	+0.372%	6,461	+7.971%
2025-08-18	43.690000	43.720200	43.400000	43.4518	-0.711%	4,569	+8.373%
2025-08-15	43.889000	43.940000	43.695000	43.7628	-0.963%	6,269	+7.603%
2025-08-14	44.330000	44.490000	44.188500	44.1885	-0.766%	2,734	+6.566%
2025-08-13	44.331000	44.529700	44.081000	44.5297	+0.184%	2,417	+5.750%
2025-08-12	44.025000	44.447800	43.945000	44.4478	+0.978%	1,988	+5.945%
2025-08-11	44.090000	44.110000	43.960000	44.0172	-0.573%	2,532	+6.981%
2025-08-08	44.560000	44.600000	44.150000	44.2710	-0.463%	7,349	+6.368%
2025-08-07	44.470000	44.605000	44.381000	44.4769	+0.363%	23,369	+5.875%
2025-08-06	44.609500	44.609500	44.316200	44.3162	-1.086%	2,535	+6.259%
2025-08-05	44.839000	44.856800	44.660000	44.8028	-0.612%	3,446	+5.105%
2025-08-04	44.800000	45.134600	44.800000	45.0786	+1.671%	4,091	+4.462%
2025-08-01	44.239000	44.580000	44.125500	44.3379	-0.150%	6,733	+6.207%
2025-07-31	44.210000	44.404300	44.210000	44.4043	+0.585%	1,382	+6.048%
2025-07-30	44.177400	44.177400	43.950000	44.1461	+1.198%	2,001	+6.669%
2025-07-29	43.540000	43.623400	43.450000	43.6234	+0.807%	2,995	+7.947%
2025-07-28	43.330000	43.381100	43.230000	43.2742	-0.909%	1,265	+8.818%
2025-07-25	43.582600	43.671100	43.567600	43.6711	+0.134%	1,673	+7.829%
2025-07-24	43.450000	43.747600	43.450000	43.6125	+0.608%	2,928	+7.974%
2025-07-23	43.520000	43.669000	43.150100	43.3490	+0.756%	1,781	+8.630%
2025-07-22	42.851000	43.023600	42.851000	43.0236	+0.824%	2,827	+9.452%
2025-07-21	42.930000	42.930000	42.671800	42.6718	-0.644%	2,126	+10.354%
2025-07-18	42.713979	42.948400	42.700000	42.9484	+2.234%	37,538	+9.643%
2025-07-17	41.800000	42.010000	41.790000	42.0099	+0.570%	2,248	+12.093%
2025-07-16	41.510000	41.806600	41.378000	41.7717	+0.425%	2,534	+12.732%
2025-07-15	42.100000	42.100000	41.580000	41.5950	-1.082%	2,786	+13.211%
2025-07-14	41.840000	42.050000	41.640200	42.0500	+1.082%	1,644	+11.986%
2025-07-11	41.610700	41.610700	41.350000	41.6000	-0.022%	2,476	+13.197%
2025-07-10	41.230000	41.610000	41.230000	41.6091	+0.602%	2,146	+13.172%
2025-07-09	41.230000	41.360000	41.063200	41.3600	+0.437%	2,100	+13.854%
2025-07-08	41.560000	41.560000	40.879000	41.1800	-1.010%	1,816	+14.352%
2025-07-07	41.380000	41.685400	41.351200	41.6000	+0.146%	16,449	+13.197%
2025-07-03	41.170000	41.550000	41.170000	41.5395	+0.910%	5,729	+13.362%
2025-07-02	41.460000	41.460000	40.910000	41.1650	-0.712%	14,086	+14.393%
2025-07-01	41.500000	41.559000	41.365000	41.4600	-0.885%	4,463	+13.579%
2025-06-30	41.630000	41.850000	41.570000	41.8300	+0.589%	2,723	+12.575%
2025-06-27	41.710000	41.849900	41.485000	41.5850	+0.108%	6,096	+13.238%
2025-06-26	41.420000	41.540000	41.214700	41.5400	+0.948%	3,639	+13.361%
2025-06-25	41.810000	41.810000	41.120000	41.1500	-1.602%	5,462	+14.435%
2025-06-24	41.670000	41.890000	41.670000	41.8200	+0.360%	4,581	+12.602%
2025-06-23	41.460000	41.670000	41.460000	41.6700	+0.632%	6,644	+13.007%
2025-06-20	41.530000	41.660000	41.370000	41.4081	+0.141%	4,451	+13.722%
2025-06-18	41.340000	41.400000	41.295000	41.3500	+0.170%	3,344	+13.881%
2025-06-17	41.260000	41.380000	41.130000	41.2800	-0.482%	5,357	+14.075%
2025-06-16	41.840300	41.840300	41.290000	41.4800	-0.599%	4,516	+13.525%
2025-06-13	41.850000	41.900000	41.610000	41.7300	-0.405%	7,615	+12.844%
2025-06-12	41.740000	41.940000	41.622700	41.8997	+0.903%	7,060	+12.387%
2025-06-11	41.535000	41.561000	41.471000	41.5247	+0.172%	5,785	+13.402%
2025-06-10	41.450000	41.500000	41.380000	41.4534	+0.129%	8,098	+13.597%
2025-06-09	41.410000	41.665700	41.400100	41.4001	-0.419%	2,512	+13.744%
2025-06-06	41.460000	41.620000	41.430000	41.5741	+0.275%	8,320	+13.268%
2025-06-05	41.600000	41.600000	41.340100	41.4600	-0.072%	11,219	+13.579%
2025-06-04	42.150000	42.150000	41.472000	41.4900	-1.566%	3,073	+13.497%
2025-06-03	42.019900	42.233200	41.860000	42.1500	+0.309%	7,432	+11.720%
2025-06-02	41.770000	42.129200	41.710000	42.0200	+0.048%	10,420	+12.066%
2025-05-30	41.640000	42.000000	41.640000	42.0000	+0.816%	4,461	+12.119%
2025-05-29	41.570000	41.660000	41.380000	41.6600	+0.604%	3,198	+13.034%
2025-05-28	41.800000	41.800000	41.370000	41.4100	-1.381%	6,391	+13.716%
2025-05-27	42.100000	42.100000	41.820000	41.9900	+0.744%	6,054	+12.146%
2025-05-23	41.370000	41.740000	41.191500	41.6800	+0.798%	6,173	+12.980%
2025-05-22	41.310000	41.515000	41.180000	41.3500	-1.077%	30,918	+13.881%
2025-05-21	42.275000	42.275000	41.670000	41.8000	-1.462%	60,620	+12.656%
2025-05-20	42.280000	42.555000	42.280000	42.4200	+0.047%	15,959	+11.009%
2025-05-19	42.175000	42.400000	42.116000	42.4000	+0.928%	11,546	+11.061%
2025-05-16	41.630800	42.060000	41.630800	42.0100	+1.083%	25,774	+12.092%
2025-05-15	41.340000	41.580000	41.250700	41.5600	+2.440%	2,427	+13.306%
2025-05-14	40.780000	40.780000	40.160000	40.5700	-0.588%	4,791	+16.071%
2025-05-13	40.860000	41.170000	40.710000	40.8100	-0.147%	4,420	+15.388%
2025-05-12	41.590000	41.590000	40.720000	40.8700	-0.748%	16,582	+15.219%
2025-05-09	41.155700	41.210000	41.030000	41.1781	+0.385%	9,356	+14.357%
2025-05-08	41.405000	41.430000	41.020000	41.0200	-1.133%	4,882	+14.798%
2025-05-07	41.370000	41.800000	41.370000	41.4900	+0.679%	11,137	+13.497%
2025-05-06	41.150000	41.480000	41.150000	41.2100	+0.097%	11,894	+14.268%
2025-05-05	40.870000	41.290000	40.870000	41.1700	0.000%	7,451	+14.379%
2025-05-02	41.100000	41.320000	40.950000	41.1700	+0.981%	2,996	+14.379%
2025-05-01	40.700000	41.220000	40.700000	40.7700	+0.049%	16,703	+15.502%
2025-04-30	40.140000	40.830000	40.140000	40.7500	-0.803%	13,302	+15.558%
2025-04-29	40.720000	41.080000	40.720000	41.0800	+0.785%	28,522	+14.630%
2025-04-28	40.460000	40.790000	40.325000	40.7600	+0.592%	1,278	+15.530%
2025-04-25	40.620000	40.620000	40.360000	40.5200	-0.564%	18,306	+16.214%
2025-04-24	40.520000	40.862200	40.400000	40.7500	+0.742%	51,973	+15.558%
2025-04-23	40.790000	40.790000	40.210100	40.4500	+0.049%	4,876	+16.415%
2025-04-22	39.850000	40.430000	39.850000	40.4300	+2.458%	5,046	+16.473%
2025-04-21	39.805000	39.805000	39.010000	39.4600	-2.230%	12,717	+19.336%
2025-04-17	40.390000	40.768600	40.360000	40.3600	+0.778%	15,913	+16.675%
2025-04-16	40.296900	40.500000	39.970000	40.0485	-0.550%	4,923	+17.582%
2025-04-15	40.140000	40.480000	40.140000	40.2700	+0.174%	3,681	+16.936%
2025-04-14	40.010000	40.240000	39.982300	40.2000	+1.746%	21,165	+17.139%
2025-04-11	38.508800	39.519200	38.451300	39.5100	+1.516%	7,950	+19.185%
2025-04-10	38.860000	39.220000	38.160000	38.9200	-0.511%	28,853	+20.992%
2025-04-09	37.430000	39.240000	36.898000	39.1200	+3.029%	101,873	+20.373%
2025-04-08	38.870000	38.895000	37.470000	37.9700	-0.393%	29,113	+24.019%
2025-04-07	37.690000	38.670000	37.260000	38.1200	-0.961%	656,953	+23.531%
2025-04-04	40.750000	40.750000	38.490000	38.4900	-5.961%	3,141	+22.343%
2025-04-03	40.930000	41.180000	40.900000	40.9300	-0.728%	1,940	+15.050%
2025-04-02	40.910000	41.309400	40.910000	41.2300	+0.463%	10,697	+14.213%
2025-04-01	40.805000	41.130000	40.720000	41.0400	+0.244%	7,410	+14.742%
2025-03-31	40.900000	41.070000	40.680000	40.9400	+1.037%	13,914	+15.022%
2025-03-28	40.400000	40.710000	40.400000	40.5200	+0.671%	6,362	+16.214%
2025-03-27	40.330000	40.600000	40.250000	40.2500	-0.248%	3,476	+16.994%
2025-03-26	40.460000	40.460000	40.300000	40.3500	+0.174%	6,117	+16.704%
2025-03-25	40.210000	40.280000	40.150000	40.2800	-1.129%	7,096	+16.907%
2025-03-24	40.770000	41.080000	40.680000	40.7400	-0.318%	13,423	+15.587%
2025-03-21	40.910000	41.080000	40.702100	40.8700	-0.680%	3,824	+15.219%
2025-03-20	41.050000	41.160000	41.000000	41.1500	+0.292%	6,056	+14.435%
2025-03-19	40.750000	41.080000	40.750000	41.0300	+0.722%	3,354	+14.770%
2025-03-18	40.720000	40.760000	40.580200	40.7359	-0.455%	5,980	+15.598%
2025-03-17	40.990000	41.150000	40.921900	40.9219	+0.633%	878	+15.073%
2025-03-14	39.790000	40.664300	39.790000	40.6643	+2.281%	31,154	+15.802%
2025-03-13	39.760000	39.760000	39.561200	39.7574	+0.188%	3,481	+18.443%
2025-03-12	39.680000	39.910000	39.480000	39.6828	-0.068%	6,721	+18.666%
2025-03-11	39.870000	39.999200	39.685000	39.7098	-0.227%	11,377	+18.585%
2025-03-10	39.330000	39.860000	39.300000	39.8000	+0.510%	9,664	+18.317%
2025-03-07	39.020000	39.598100	39.020000	39.5981	+1.326%	5,159	+18.920%
2025-03-06	39.069000	39.200000	39.000000	39.0800	-2.178%	2,149	+20.496%
2025-03-05	40.080000	40.148100	39.816900	39.9500	-0.788%	5,860	+17.872%
2025-03-04	40.640000	40.750000	40.267300	40.2673	-1.757%	1,706	+16.944%
2025-03-03	41.210000	41.230000	40.760000	40.9875	-0.030%	12,981	+14.889%
2025-02-28	40.588400	41.000000	40.574400	41.0000	+1.586%	2,849	+14.854%
2025-02-27	41.160000	41.160000	40.360000	40.3600	-1.846%	4,896	+16.675%
2025-02-26	41.280000	41.400000	41.040000	41.1191	+0.493%	10,371	+14.521%
2025-02-25	40.515500	40.917300	40.515500	40.9173	-0.565%	748	+15.086%
2025-02-24	41.550000	41.550000	41.030000	41.1500	-0.153%	2,015	+14.435%
2025-02-21	41.250000	41.250000	41.130000	41.2131	-0.276%	979	+14.260%
2025-02-20	41.330000	41.330000	41.219300	41.3272	-0.419%	571	+13.944%
2025-02-19	41.496500	41.520000	41.340000	41.5010	+0.516%	2,936	+13.467%
2025-02-18	40.880000	41.300000	40.880000	41.2881	+1.128%	1,074	+14.052%
2025-02-14	40.935000	40.935000	40.827500	40.8275	-0.225%	328	+15.339%
2025-02-13	40.750000	40.970000	40.660000	40.9196	+0.779%	1,920	+15.079%
2025-02-12	40.260000	40.630000	40.260000	40.6031	-0.234%	2,433	+15.976%
2025-02-11	40.190000	40.698500	40.190000	40.6985	+0.726%	4,768	+15.705%
2025-02-10	39.980000	40.405000	39.980000	40.4050	+0.991%	1,690	+16.545%
2025-02-07	40.050000	40.173700	40.008500	40.0085	-0.328%	1,838	+17.700%
2025-02-06	40.480000	40.480000	40.060100	40.1400	-0.545%	12,821	+17.314%
2025-02-05	40.540500	40.540500	40.360000	40.3600	+1.276%	1,032	+16.675%
2025-02-04	39.890000	39.895600	39.540000	39.8516	-0.605%	3,249	+18.163%
2025-02-03	39.540000	40.200000	39.490000	40.0940	+0.840%	2,272	+17.449%
2025-01-31	40.013000	40.030000	39.760000	39.7600	-0.971%	2,415	+18.436%
2025-01-30	39.830100	40.150000	39.830100	40.1500	+2.033%	1,479	+17.285%
2025-01-29	39.525000	39.600000	39.260000	39.3500	+0.168%	6,144	+19.670%
2025-01-28	39.240000	39.284100	38.989100	39.2841	-0.572%	3,717	+19.870%
2025-01-27	39.740000	39.740000	39.010000	39.5100	-2.924%	1,914	+19.185%
2025-01-24	40.450000	40.700000	40.450000	40.7000	+0.519%	1,547	+15.700%
2025-01-23	40.530000	40.540000	40.390000	40.4900	+0.198%	4,129	+16.300%
2025-01-22	40.924400	40.924400	40.410000	40.4100	-1.920%	460	+16.531%
2025-01-21	40.830000	41.350000	40.830000	41.2010	+1.571%	10,697	+14.293%
2025-01-17	40.605000	40.605000	40.540500	40.5639	+0.182%	564	+16.088%
2025-01-16	40.333900	40.490300	40.333900	40.4903	+2.315%	1,315	+16.299%
2025-01-15	39.550000	39.680000	39.550000	39.5741	+1.454%	2,156	+18.992%
2025-01-14	38.847900	39.110000	38.847900	39.0069	+1.475%	5,745	+20.722%
2025-01-13	38.520000	38.520000	38.170000	38.4400	-0.697%	6,082	+22.503%