Dark

CUT
Invesco MSCI Global Timber ETF
stock NYSE ETF

At Close

Aug 5, 2026 2:51:06 PM EDT

30.61USD-0.033%(-0.01)3,619

28.39Bid 33.00Ask 4.61Spread

Pre-market

0.00USD-100.000%(-30.07)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

30.67USD+0.193%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	30.590000	30.610000	30.590000	30.6100	+0.033%	3,619	0.000%
2026-08-04	30.160000	30.599900	30.160000	30.5999	+1.779%	1,303	+0.033%
2026-08-03	29.890000	30.183200	29.880000	30.0650	+0.878%	1,398	+1.813%
2026-07-31	29.730000	29.803400	29.470000	29.8034	-0.765%	2,856	+2.706%
2026-07-30	29.840000	30.033200	29.840000	30.0332	+0.824%	1,955	+1.921%
2026-07-29	29.787700	29.787700	29.787700	29.7877	-1.173%	204	+2.761%
2026-07-28	30.160000	30.160000	30.141300	30.1413	+2.455%	537	+1.555%
2026-07-27	29.330000	29.419200	29.300000	29.4192	+1.493%	1,546	+4.048%
2026-07-24	28.680000	28.986300	28.680000	28.9863	+2.934%	2,177	+5.602%
2026-07-23	28.270000	28.270000	28.130000	28.1600	-1.617%	1,788	+8.700%
2026-07-22	28.622800	28.622800	28.622800	28.6228	+1.988%	234	+6.943%
2026-07-21	28.110000	28.110100	28.060000	28.0649	-0.037%	3,354	+9.069%
2026-07-20	28.410000	28.410000	27.990000	28.0753	-1.485%	699	+9.028%
2026-07-17	28.480000	28.498500	28.440000	28.4985	+0.083%	2,932	+7.409%
2026-07-16	28.460000	28.475000	28.460000	28.4750	+1.403%	431	+7.498%
2026-07-15	28.190000	28.190000	28.081100	28.0811	+0.906%	316	+9.006%
2026-07-14	27.890000	27.890000	27.750000	27.8290	+0.519%	1,074	+9.993%
2026-07-13	27.869600	27.869600	27.685300	27.6853	-1.243%	672	+10.564%
2026-07-10	28.070000	28.072100	27.970000	28.0339	+1.490%	751	+9.189%
2026-07-09	27.480000	27.715000	27.420100	27.6224	+0.718%	1,462	+10.816%
2026-07-08	27.360000	27.425400	27.255000	27.4254	-2.505%	2,329	+11.612%
2026-07-07	28.405000	28.405000	28.130200	28.1302	-0.159%	430	+8.815%
2026-07-06	28.240000	28.240000	28.010000	28.1750	-0.286%	1,781	+8.642%
2026-07-02	28.175000	28.255800	27.980000	28.2558	+1.587%	1,429	+8.332%
2026-07-01	27.820000	27.820000	27.751700	27.8144	-0.489%	700	+10.051%
2026-06-30	27.830000	27.951100	27.830000	27.9511	-0.072%	936	+9.513%
2026-06-29	27.885000	27.971100	27.650000	27.9711	-0.810%	2,142	+9.434%
2026-06-26	28.195000	28.230000	28.180000	28.1995	-0.509%	824	+8.548%
2026-06-25	28.330000	28.350000	28.280000	28.3437	+1.365%	1,827	+7.996%
2026-06-24	27.710000	27.980200	27.710000	27.9621	+1.762%	4,515	+9.470%
2026-06-23	27.450000	27.505000	27.410000	27.4779	-1.144%	1,083	+11.399%
2026-06-22	27.810000	27.955000	27.795800	27.7958	-0.617%	1,225	+10.125%
2026-06-18	28.120000	28.300000	27.968500	27.9685	+0.398%	2,272	+9.445%
2026-06-17	28.080000	28.425000	27.857600	27.8576	-1.431%	646	+9.880%
2026-06-16	28.262000	28.262000	28.262000	28.2620	+0.064%	168	+8.308%
2026-06-15	28.305000	28.305000	28.243900	28.2439	+1.303%	479	+8.377%
2026-06-12	27.730100	27.880500	27.730100	27.8805	+1.294%	673	+9.790%
2026-06-11	26.770000	27.524300	26.770000	27.5243	+2.222%	824	+11.211%
2026-06-10	27.150000	27.409900	26.895000	26.9261	-2.174%	4,814	+13.682%
2026-06-09	27.524500	27.524500	27.524500	27.5245	+1.528%	141	+11.210%
2026-06-08	27.170000	27.195000	27.020000	27.1102	-0.432%	13,038	+12.910%
2026-06-05	27.660000	27.660000	27.215000	27.2279	-0.622%	1,898	+12.421%
2026-06-04	27.655000	27.655000	27.370000	27.3982	-0.160%	7,316	+11.723%
2026-06-03	27.560000	27.560000	27.351500	27.4422	+0.521%	4,407	+11.544%
2026-06-02	27.160000	27.600000	27.160000	27.3000	-0.183%	3,373	+12.125%
2026-06-01	27.350000	27.350000	27.220000	27.3500	-0.899%	2,311	+11.920%
2026-05-29	27.700000	27.705000	27.430000	27.5982	-0.519%	4,358	+10.913%
2026-05-28	27.390000	27.790000	27.390000	27.7423	+0.366%	2,998	+10.337%
2026-05-27	27.580000	27.725000	27.480000	27.6411	+1.584%	3,482	+10.741%
2026-05-26	27.100000	27.210000	27.080000	27.2100	+0.856%	970	+12.495%
2026-05-22	26.720100	26.979100	26.720100	26.9791	-0.315%	5,567	+13.458%
2026-05-21	26.570000	27.070000	26.570000	27.0643	+0.670%	2,392	+13.101%
2026-05-20	26.320000	26.884200	26.300000	26.8842	+2.125%	1,894	+13.859%
2026-05-19	26.600000	26.600000	26.324900	26.3249	-1.268%	1,234	+16.278%
2026-05-18	26.710000	26.710000	26.663000	26.6630	+0.209%	960	+14.803%
2026-05-15	27.230000	27.230000	26.580000	26.6074	-3.049%	7,951	+15.043%
2026-05-14	27.380000	27.505000	27.380000	27.4441	+0.602%	2,229	+11.536%
2026-05-13	27.515000	27.540000	27.280000	27.2800	-1.139%	3,811	+12.207%
2026-05-12	27.608700	27.608700	27.330000	27.5944	-0.599%	1,744	+10.928%
2026-05-11	28.250000	28.250000	27.690000	27.7608	-1.271%	4,359	+10.263%
2026-05-08	28.130000	28.205000	28.118200	28.1182	-0.086%	807	+8.862%
2026-05-07	28.142400	28.142400	28.142400	28.1424	-0.859%	588	+8.768%
2026-05-06	28.290000	28.386100	28.280000	28.3861	+2.271%	1,815	+7.834%
2026-05-05	27.745000	27.800000	27.700000	27.7557	+1.673%	3,480	+10.284%
2026-05-04	27.700000	27.760000	27.260000	27.2991	-1.799%	3,633	+12.128%
2026-05-01	27.690000	27.920000	27.690000	27.7993	+0.119%	1,531	+10.111%
2026-04-30	27.670000	27.766200	27.670000	27.7662	+0.794%	1,054	+10.242%
2026-04-29	27.735000	27.755000	27.547400	27.5474	-1.088%	1,280	+11.118%
2026-04-28	27.680000	27.850500	27.600000	27.8505	+0.107%	2,000	+9.908%
2026-04-27	27.750000	27.820600	27.730000	27.8206	+0.002%	5,590	+10.026%
2026-04-24	28.100000	28.100000	27.720000	27.8200	-1.516%	5,893	+10.029%
2026-04-23	28.370000	28.410000	28.050000	28.2482	-0.009%	10,950	+8.361%
2026-04-22	28.120000	28.250700	28.120000	28.2507	-1.781%	3,033	+8.351%
2026-04-21	28.690000	28.800000	28.690000	28.7631	-1.788%	1,500	+6.421%
2026-04-20	29.220000	29.286700	29.220000	29.2867	-0.216%	1,026	+4.518%
2026-04-17	29.240000	29.360100	29.220000	29.3500	+2.202%	2,513	+4.293%
2026-04-16	28.717500	28.717500	28.717500	28.7175	-0.561%	1,374	+6.590%
2026-04-15	28.890000	28.940000	28.740000	28.8794	-0.904%	3,785	+5.993%
2026-04-14	29.240000	29.240000	29.100000	29.1428	+0.017%	504	+5.035%
2026-04-13	28.970000	29.137800	28.970000	29.1378	+0.654%	1,158	+5.053%
2026-04-10	28.990000	29.070000	28.850000	28.9485	-0.165%	1,113	+5.740%
2026-04-09	28.775000	29.020000	28.775000	28.9963	-0.124%	835	+5.565%
2026-04-08	29.105000	29.105000	28.960100	29.0322	+3.607%	3,987	+5.435%
2026-04-07	28.100000	28.100000	27.790000	28.0216	-1.539%	3,211	+9.237%
2026-04-06	28.500000	28.500000	28.459600	28.4596	-0.063%	1,924	+7.556%
2026-04-02	28.340000	28.477500	28.321000	28.4775	-1.229%	1,061	+7.488%
2026-04-01	28.780000	29.040000	28.780000	28.8317	+0.626%	1,647	+6.168%
2026-03-31	28.660000	28.660000	28.641000	28.6523	+2.292%	725	+6.833%
2026-03-30	28.075000	28.170000	27.950000	28.0102	+0.135%	2,417	+9.282%
2026-03-27	28.020000	28.280000	27.972300	27.9723	-0.847%	5,169	+9.430%
2026-03-26	28.480000	28.680000	28.100000	28.2113	-0.929%	3,962	+8.503%
2026-03-25	28.400000	28.475900	28.400000	28.4759	+1.580%	790	+7.494%
2026-03-24	28.010000	28.050000	27.871000	28.0331	+0.431%	2,041	+9.192%
2026-03-23	27.420000	27.980000	27.420000	27.9129	+2.659%	2,597	+9.663%
2026-03-20	27.440000	27.610000	26.990000	27.1900	-1.621%	9,529	+12.578%
2026-03-19	28.010000	28.010000	27.598000	27.6380	-2.336%	3,703	+10.753%
2026-03-18	28.530000	28.600000	28.299100	28.2991	-2.126%	4,845	+8.166%
2026-03-17	28.920000	28.980000	28.913700	28.9137	+0.710%	1,361	+5.867%
2026-03-16	28.870000	28.930000	28.710000	28.7100	+0.525%	2,637	+6.618%
2026-03-13	28.790000	28.790000	28.560000	28.5600	-0.522%	1,684	+7.178%
2026-03-12	28.770000	28.770000	28.710000	28.7100	-2.536%	570	+6.618%
2026-03-11	29.370000	29.470000	29.370000	29.4569	-0.394%	2,395	+3.915%
2026-03-10	29.420000	29.830000	29.420000	29.5734	+0.312%	2,883	+3.505%
2026-03-09	29.450000	29.550000	28.860000	29.4813	-0.923%	12,288	+3.829%
2026-03-06	29.700000	29.820000	29.700000	29.7558	-1.070%	1,741	+2.871%
2026-03-05	30.580000	30.580000	29.790000	30.0775	-1.795%	6,942	+1.770%
2026-03-04	30.430000	30.627300	30.380000	30.6273	-0.081%	2,076	-0.056%
2026-03-03	29.890000	30.652100	29.860000	30.6521	-1.559%	5,740	-0.137%
2026-03-02	31.200000	31.200000	30.862000	31.1376	-1.641%	55,818	-1.694%
2026-02-27	31.320000	31.657200	31.320000	31.6572	+0.410%	2,243	-3.308%
2026-02-26	31.440000	31.527900	31.230800	31.5279	-0.004%	3,360	-2.911%
2026-02-25	31.890000	31.890000	31.210000	31.5291	-0.414%	10,286	-2.915%
2026-02-24	31.780000	31.814500	31.551000	31.6602	+0.774%	2,142	-3.317%
2026-02-23	31.770000	31.800000	31.200000	31.4169	-1.691%	11,900	-2.568%
2026-02-20	31.740000	31.960000	31.740000	31.9573	-0.025%	3,617	-4.216%
2026-02-19	32.280000	32.300000	31.920000	31.9652	-1.117%	1,695	-4.240%
2026-02-18	32.430000	32.530000	32.200000	32.3262	-0.262%	7,921	-5.309%
2026-02-17	32.281000	32.480000	32.281000	32.4110	-0.890%	4,325	-5.557%
2026-02-13	32.680000	32.915000	32.640000	32.7019	-0.040%	23,433	-6.397%
2026-02-12	32.949000	32.949000	32.620000	32.7150	-0.105%	5,634	-6.434%
2026-02-11	32.725500	32.780000	32.570000	32.7495	+2.631%	11,176	-6.533%
2026-02-10	31.840000	32.070000	31.840000	31.9100	+1.366%	15,221	-4.074%
2026-02-09	31.240000	31.629900	31.240000	31.4800	+0.791%	9,342	-2.764%
2026-02-06	30.910000	31.233000	30.910000	31.2330	+1.291%	5,158	-1.995%
2026-02-05	31.020000	31.020100	30.750000	30.8350	-0.979%	4,920	-0.730%
2026-02-04	30.100000	31.180000	30.000000	31.1400	+4.339%	54,493	-1.702%
2026-02-03	29.955000	30.096000	29.820000	29.8450	+0.103%	2,391	+2.563%
2026-02-02	29.770000	29.850000	29.640000	29.8144	+0.390%	7,339	+2.669%
2026-01-30	29.770000	29.770000	29.695000	29.6985	-1.537%	1,128	+3.069%
2026-01-29	30.570000	30.575000	29.973000	30.1620	-0.590%	8,097	+1.485%
2026-01-28	30.460100	30.460100	30.220000	30.3410	-1.011%	1,056	+0.887%
2026-01-27	30.850000	30.850000	30.510000	30.6509	-0.144%	27,174	-0.133%
2026-01-26	30.827200	30.868200	30.695000	30.6950	+0.064%	6,112	-0.277%
2026-01-23	30.280000	30.680000	30.280000	30.6754	+0.605%	7,924	-0.213%
2026-01-22	30.380000	30.650000	30.380000	30.4910	+0.888%	3,157	+0.390%
2026-01-21	30.100000	30.222500	30.082800	30.2225	+1.759%	1,218	+1.282%
2026-01-20	29.790000	29.960000	29.700000	29.7000	-2.545%	3,915	+3.064%
2026-01-16	30.460000	30.475600	30.350000	30.4756	-0.584%	6,147	+0.441%
2026-01-15	30.615000	30.761000	30.615000	30.6547	-0.095%	3,807	-0.146%
2026-01-14	30.310000	30.710000	30.310000	30.6838	+1.168%	5,568	-0.241%
2026-01-13	30.270000	30.329500	30.270000	30.3295	+0.163%	1,567	+0.925%
2026-01-12	30.510000	30.510000	30.240000	30.2800	-0.344%	1,603	+1.090%
2026-01-09	29.950000	30.384500	29.781000	30.3845	+2.270%	3,859	+0.742%
2026-01-08	29.370100	29.800000	29.370100	29.7100	+1.209%	8,566	+3.029%
2026-01-07	29.530000	29.570000	29.355000	29.3550	-1.202%	2,271	+4.275%
2026-01-06	29.660000	29.820000	29.640000	29.7120	+0.446%	2,875	+3.022%
2026-01-05	29.400000	29.580000	29.400000	29.5800	+0.637%	1,215	+3.482%
2026-01-02	29.310000	29.392800	29.300000	29.3928	+1.135%	2,603	+4.141%
2025-12-31	29.140000	29.140000	29.000000	29.0628	-0.536%	2,869	+5.324%
2025-12-30	29.180100	29.310000	29.180000	29.2195	+0.310%	3,296	+4.759%
2025-12-29	28.950000	29.160000	28.950000	29.1291	+0.541%	2,595	+5.084%
2025-12-26	28.890000	29.000000	28.890000	28.9724	+0.389%	4,022	+5.652%
2025-12-24	28.850000	28.910000	28.805000	28.8600	+0.444%	2,834	+6.064%
2025-12-23	28.620000	28.762700	28.620000	28.7323	+0.245%	2,546	+6.535%
2025-12-22	28.710800	28.738600	28.571000	28.6621	-1.953%	3,059	+6.796%
2025-12-19	29.570000	29.570000	29.233000	29.2330	-0.669%	3,569	+4.710%
2025-12-18	29.400000	29.659000	29.400000	29.4300	+0.518%	1,898	+4.010%
2025-12-17	29.375000	29.375000	29.210000	29.2783	-0.285%	3,077	+4.548%
2025-12-16	29.250000	29.369900	29.171000	29.3619	+0.601%	15,807	+4.251%
2025-12-15	29.150000	29.186500	29.010000	29.1865	+0.056%	3,593	+4.877%
2025-12-12	29.250000	29.250000	29.081000	29.1702	-0.425%	2,421	+4.936%
2025-12-11	29.080000	29.370000	29.080000	29.2948	+0.930%	2,769	+4.490%
2025-12-10	28.510000	29.025000	28.510000	29.0250	+2.315%	5,820	+5.461%
2025-12-09	28.540000	28.620000	28.360000	28.3684	-1.567%	5,450	+7.902%
2025-12-08	28.830000	28.850000	28.810000	28.8200	-0.480%	937	+6.211%
2025-12-05	29.014000	29.040000	28.920000	28.9590	+0.118%	5,213	+5.701%
2025-12-04	29.140000	29.140000	28.925000	28.9250	+0.191%	2,968	+5.825%
2025-12-03	28.730000	28.869800	28.691000	28.8698	+1.579%	3,679	+6.028%
2025-12-02	28.490000	28.490000	28.380000	28.4210	-1.230%	2,346	+7.702%
2025-12-01	28.940000	28.940000	28.772000	28.7750	-0.621%	3,534	+6.377%
2025-11-28	28.840000	28.954800	28.840000	28.9548	+0.595%	1,003	+5.716%
2025-11-26	28.531000	28.870000	28.531000	28.7835	+0.839%	3,478	+6.346%
2025-11-25	27.960000	28.573200	27.960000	28.5441	+2.199%	5,594	+7.238%
2025-11-24	27.840000	27.930000	27.710100	27.9300	+0.082%	10,513	+9.595%
2025-11-21	27.791000	28.050000	27.791000	27.9071	+2.048%	2,914	+9.685%
2025-11-20	27.490000	27.490000	27.347100	27.3471	-1.358%	4,787	+11.931%
2025-11-19	27.580000	27.744600	27.580000	27.7237	-0.031%	68,145	+10.411%
2025-11-18	27.695000	27.780000	27.560000	27.7323	-0.715%	4,161	+10.377%
2025-11-17	28.041000	28.060000	27.932100	27.9321	-1.149%	1,577	+9.587%
2025-11-14	28.210000	28.311200	28.210000	28.2568	-1.111%	932	+8.328%
2025-11-13	28.450000	28.760000	28.450000	28.5744	+0.515%	9,020	+7.124%
2025-11-12	28.398000	28.428100	28.390000	28.4281	-0.019%	882	+7.675%
2025-11-11	28.350000	28.509900	28.350000	28.4336	+1.109%	157,106	+7.654%
2025-11-10	28.160000	28.160000	27.910000	28.1216	+0.119%	6,570	+8.849%
2025-11-07	27.840000	28.088200	27.840000	28.0882	+0.620%	2,157	+8.978%
2025-11-06	27.870000	27.935000	27.790000	27.9151	+0.094%	6,128	+9.654%
2025-11-05	27.840000	27.990000	27.840000	27.8888	+0.141%	13,679	+9.757%
2025-11-04	27.700000	27.849600	27.700000	27.8496	+0.070%	1,498	+9.912%
2025-11-03	27.650000	27.889900	27.650000	27.8300	-0.908%	2,312	+9.989%
2025-10-31	28.130000	28.130000	28.035000	28.0850	-0.302%	985	+8.991%
2025-10-30	28.210000	28.304500	28.130000	28.1700	-1.400%	1,671	+8.662%
2025-10-29	28.770000	28.831400	28.495000	28.5700	-2.191%	4,224	+7.140%
2025-10-28	29.340000	29.345000	29.210000	29.2100	-0.477%	1,542	+4.793%
2025-10-27	29.310000	29.360000	29.310000	29.3499	-0.167%	1,895	+4.293%
2025-10-24	29.514900	29.514900	29.370000	29.3991	-0.009%	1,903	+4.119%
2025-10-23	29.160000	29.401700	29.160000	29.4017	+1.579%	670	+4.110%
2025-10-22	29.030000	29.100000	28.940000	28.9446	+0.662%	17,040	+5.754%
2025-10-21	28.510000	28.754200	28.510000	28.7542	+0.541%	2,531	+6.454%
2025-10-20	28.518300	28.599500	28.518300	28.5995	+0.568%	977	+7.030%
2025-10-17	28.350000	28.448400	28.350000	28.4380	+0.583%	1,671	+7.638%
2025-10-16	28.440000	28.470000	28.273300	28.2733	-0.429%	1,488	+8.265%
2025-10-15	28.495000	28.495000	28.395000	28.3950	-0.193%	1,659	+7.801%
2025-10-14	28.000000	28.608500	28.000000	28.4500	+0.815%	1,264	+7.592%
2025-10-13	28.240000	28.361000	28.100000	28.2200	+0.511%	4,684	+8.469%
2025-10-10	28.200000	28.200000	28.076400	28.0764	-1.904%	2,050	+9.024%
2025-10-09	28.805000	28.855000	28.580000	28.6214	-0.747%	4,845	+6.948%
2025-10-08	28.800000	28.840000	28.775000	28.8367	+0.232%	9,901	+6.149%
2025-10-07	29.210000	29.210000	28.730000	28.7700	-1.331%	5,584	+6.396%
2025-10-06	29.249500	29.257400	29.110100	29.1582	-2.290%	2,562	+4.979%
2025-10-03	29.830000	29.990500	29.779000	29.8416	+0.425%	2,576	+2.575%
2025-10-02	29.630000	29.715400	29.520000	29.7154	-0.197%	3,154	+3.011%
2025-10-01	29.840000	29.840000	29.670000	29.7741	+0.743%	1,637	+2.807%
2025-09-30	29.510000	29.554600	29.320000	29.5546	+0.535%	49,616	+3.571%
2025-09-29	29.350000	29.418200	29.280000	29.3972	+0.424%	2,451	+4.126%
2025-09-26	29.340000	29.350000	29.140000	29.2732	+0.426%	2,547	+4.567%
2025-09-25	29.235000	29.280000	29.140000	29.1489	-1.178%	3,933	+5.013%
2025-09-24	29.670000	29.670000	29.460000	29.4963	-0.619%	4,321	+3.776%
2025-09-23	29.760000	29.950000	29.680000	29.6800	+0.116%	4,573	+3.133%
2025-09-22	29.700000	29.700000	29.610000	29.6456	+0.019%	2,685	+3.253%
2025-09-19	29.770000	29.840000	29.640000	29.6400	-1.545%	3,292	+3.273%
2025-09-18	30.230000	30.230000	30.060000	30.1050	-1.249%	1,761	+1.677%
2025-09-17	30.615000	31.048000	30.485700	30.4857	-0.422%	10,322	+0.408%
2025-09-16	30.585000	30.615000	30.570000	30.6150	+0.408%	2,785	-0.016%
2025-09-15	30.480000	30.490700	30.480000	30.4907	-0.111%	561	+0.391%
2025-09-12	30.524700	30.524700	30.524700	30.5247	-1.022%	259	+0.279%
2025-09-11	30.380000	30.840000	30.380000	30.8400	+1.429%	2,837	-0.746%
2025-09-10	30.420000	30.530000	30.321900	30.4055	-0.667%	3,052	+0.673%
2025-09-09	30.720000	30.859900	30.552600	30.6098	-1.146%	5,636	+0.001%
2025-09-08	31.210000	31.210000	30.650000	30.9646	-0.097%	6,438	-1.145%
2025-09-05	30.920000	30.994600	30.850000	30.9946	+1.356%	3,478	-1.241%
2025-09-04	30.340000	30.580000	30.340000	30.5800	+0.396%	3,703	+0.098%
2025-09-03	30.590000	30.590000	30.330000	30.4594	-0.275%	4,080	+0.494%
2025-09-02	30.500000	30.543300	30.500000	30.5433	-1.766%	1,180	+0.218%
2025-08-29	31.050000	31.092400	30.940000	31.0924	+0.558%	5,616	-1.552%
2025-08-28	30.960000	31.009900	30.780000	30.9200	-0.116%	72,874	-1.003%
2025-08-27	30.780000	30.955800	30.750000	30.9558	-0.876%	4,058	-1.117%
2025-08-26	31.229382	31.229382	31.160000	31.2293	-0.600%	2,019	-1.983%
2025-08-25	31.520000	31.520000	31.310000	31.4178	-0.775%	2,689	-2.571%
2025-08-22	31.560000	31.667800	31.560000	31.6633	+2.636%	645	-3.327%
2025-08-21	30.660000	30.850000	30.510000	30.8500	+0.863%	2,356	-0.778%
2025-08-20	30.605000	30.605000	30.500000	30.5859	-0.293%	1,226	+0.079%
2025-08-19	30.610000	30.675900	30.560000	30.6759	+1.123%	1,965	-0.215%
2025-08-18	30.520000	30.520000	30.335100	30.3351	-0.834%	981	+0.906%
2025-08-15	30.640000	30.640000	30.590200	30.5902	-0.198%	334	+0.065%
2025-08-14	30.460000	30.651000	30.460000	30.6510	-1.945%	688	-0.134%
2025-08-13	31.050000	31.258900	31.050000	31.2589	+1.272%	1,129	-2.076%
2025-08-12	30.580000	30.866300	30.480000	30.8663	+1.441%	3,227	-0.830%
2025-08-11	30.427800	30.427800	30.427800	30.4278	-1.047%	313	+0.599%
2025-08-08	30.580000	30.776000	30.580000	30.7497	+0.548%	2,060	-0.454%
2025-08-07	30.640000	30.640000	30.582100	30.5821	+2.204%	560	+0.091%
2025-08-06	29.980000	29.980000	29.870000	29.9226	+0.049%	3,948	+2.297%
2025-08-05	29.855000	29.908000	29.855000	29.9080	+1.026%	691	+2.347%
2025-08-04	29.340000	29.604300	29.340000	29.6043	+0.491%	2,345	+3.397%
2025-08-01	29.252600	29.459700	29.210000	29.4597	+0.237%	5,836	+3.905%
2025-07-31	29.770000	29.826000	29.390000	29.3900	-3.163%	7,603	+4.151%
2025-07-30	30.720000	30.720000	30.070000	30.3500	-1.365%	2,933	+0.857%
2025-07-29	31.001800	31.001800	30.720000	30.7699	-0.966%	1,503	-0.520%
2025-07-28	31.260000	31.260000	31.070000	31.0700	-1.475%	1,308	-1.481%
2025-07-25	31.200000	31.535000	31.200000	31.5350	+1.123%	4,699	-2.933%
2025-07-24	31.440000	31.440000	31.140000	31.1848	-0.580%	837	-1.843%
2025-07-23	31.140000	31.450000	31.140000	31.3666	+1.642%	4,204	-2.412%
2025-07-22	30.200000	30.905000	30.200000	30.8600	+1.580%	10,525	-0.810%
2025-07-21	30.545000	30.545000	30.379900	30.3799	+0.729%	2,508	+0.757%
2025-07-18	30.290000	30.290000	30.060000	30.1600	-1.636%	1,993	+1.492%
2025-07-17	30.610000	30.661700	30.450000	30.6617	+0.202%	2,396	-0.169%
2025-07-16	30.513500	30.600000	30.370000	30.6000	+0.222%	1,778	+0.033%
2025-07-15	30.746000	30.746000	30.532200	30.5322	-1.174%	3,658	+0.255%
2025-07-14	30.820000	30.895000	30.820000	30.8950	-0.741%	890	-0.922%
2025-07-11	31.100000	31.161900	30.940000	31.1256	-1.139%	1,994	-1.657%
2025-07-10	31.390000	31.550000	31.390000	31.4842	+1.301%	1,872	-2.777%
2025-07-09	30.990000	31.084000	30.977600	31.0798	+0.620%	1,218	-1.512%
2025-07-08	30.955000	31.040000	30.880000	30.8884	+1.042%	670	-0.901%
2025-07-07	30.990000	30.990000	30.570000	30.5700	-2.285%	1,044	+0.131%
2025-07-03	31.430000	31.430000	31.284800	31.2848	-0.314%	806	-2.157%
2025-07-02	31.210000	31.383400	31.210000	31.3834	+1.997%	1,141	-2.464%
2025-07-01	30.820000	30.860000	30.755000	30.7690	+2.325%	1,665	-0.517%
2025-06-30	30.140000	30.140000	29.980000	30.0700	-0.512%	2,932	+1.796%
2025-06-27	30.130000	30.440000	30.130000	30.2248	+0.281%	1,870	+1.274%
2025-06-26	30.240000	30.240000	30.111000	30.1400	+1.196%	1,924	+1.559%
2025-06-25	29.790000	29.790000	29.761000	29.7837	-1.631%	566	+2.774%
2025-06-24	30.130000	30.322500	30.130000	30.2775	+1.026%	3,229	+1.098%
2025-06-23	29.610000	29.970000	29.610000	29.9700	+0.067%	16,849	+2.135%
2025-06-20	30.040000	30.085000	29.921000	29.9499	+0.618%	4,514	+2.204%
2025-06-18	29.700000	29.908500	29.700000	29.7658	+0.245%	1,100	+2.836%
2025-06-17	30.025000	30.025000	29.570000	29.6932	-1.761%	8,513	+3.088%
2025-06-16	30.400000	30.400000	30.225400	30.2254	+0.558%	1,905	+1.272%
2025-06-13	30.250000	30.350000	30.057700	30.0577	-2.045%	2,728	+1.837%
2025-06-12	30.450000	30.685300	30.450000	30.6853	+0.011%	2,622	-0.245%
2025-06-11	30.880000	30.880900	30.681800	30.6818	-0.543%	1,290	-0.234%
2025-06-10	30.880000	30.901400	30.831200	30.8492	+0.141%	1,729	-0.775%
2025-06-09	30.750000	30.895000	30.750000	30.8057	+0.774%	507	-0.635%
2025-06-06	30.600000	30.670000	30.569200	30.5692	+0.184%	497	+0.133%
2025-06-05	30.350000	30.513100	30.310000	30.5131	+0.423%	1,585	+0.318%
2025-06-04	30.330000	30.400000	30.330000	30.3847	+0.268%	1,466	+0.741%
2025-06-03	30.120000	30.310000	30.120000	30.3036	+0.036%	1,981	+1.011%
2025-06-02	30.101000	30.300000	30.100100	30.2927	-0.451%	1,318	+1.047%
2025-05-30	30.380000	30.490000	30.300000	30.4300	-0.404%	5,872	+0.592%
2025-05-29	30.080000	30.580000	30.080000	30.5533	+0.203%	2,904	+0.186%
2025-05-28	30.620000	30.620000	30.420000	30.4914	-1.319%	3,720	+0.389%
2025-05-27	30.730000	30.983300	30.730000	30.8989	+1.229%	709	-0.935%
2025-05-23	30.330000	30.611000	30.330000	30.5237	-0.698%	2,541	+0.283%
2025-05-22	30.611000	30.870000	30.611000	30.7381	-0.087%	1,187	-0.417%
2025-05-21	30.910000	31.115000	30.764900	30.7649	-1.133%	6,258	-0.503%
2025-05-20	30.750000	31.117500	30.750000	31.1175	-0.045%	1,674	-1.631%
2025-05-19	30.860000	31.131500	30.860000	31.1315	+1.208%	2,121	-1.675%
2025-05-16	30.680000	30.980000	30.680000	30.7600	-0.489%	4,691	-0.488%
2025-05-15	30.660000	30.911200	30.660000	30.9112	+0.286%	297	-0.974%
2025-05-14	30.820000	30.823100	30.711000	30.8231	+0.233%	1,216	-0.691%
2025-05-13	30.150000	30.840000	30.150000	30.7516	+0.336%	1,757	-0.460%
2025-05-12	30.658200	30.658200	30.410000	30.6485	+3.229%	3,828	-0.126%
2025-05-09	29.710000	29.735000	29.689700	29.6897	+0.009%	1,070	+3.100%
2025-05-08	29.700000	29.775000	29.610000	29.6869	+1.702%	1,529	+3.109%
2025-05-07	29.300000	29.420000	29.180000	29.1900	-0.309%	2,195	+4.865%
2025-05-06	29.250000	29.299900	29.120000	29.2804	-0.564%	14,984	+4.541%
2025-05-05	29.640000	29.640000	29.430000	29.4464	-0.641%	1,259	+3.952%
2025-05-02	29.420000	29.636400	29.410000	29.6364	+1.600%	3,349	+3.285%
2025-05-01	29.260000	29.260000	29.165000	29.1697	-1.414%	1,779	+4.938%
2025-04-30	29.250000	29.588200	29.250000	29.5882	-1.025%	8,904	+3.453%
2025-04-29	28.840000	29.945000	28.840000	29.8945	-0.396%	3,122	+2.393%
2025-04-28	29.700000	30.013400	29.700000	30.0134	+0.923%	4,624	+1.988%
2025-04-25	29.790000	29.830000	29.550000	29.7390	-0.742%	5,411	+2.929%
2025-04-24	29.600400	29.961200	29.520000	29.9612	+0.966%	20,788	+2.165%
2025-04-23	29.880000	30.250000	29.630000	29.6744	-0.052%	3,046	+3.153%
2025-04-22	29.240100	29.729900	29.240100	29.6897	+2.228%	6,042	+3.100%
2025-04-21	29.185000	29.185000	28.780000	29.0426	-0.841%	3,119	+5.397%
2025-04-17	29.285000	29.452100	29.270000	29.2890	+1.049%	4,163	+4.510%
2025-04-16	29.272400	29.272500	28.860000	28.9850	-0.882%	12,315	+5.606%
2025-04-15	30.000000	30.000000	29.206800	29.2429	-0.675%	1,494	+4.675%
2025-04-14	29.420000	29.495000	29.290000	29.4417	+1.088%	4,078	+3.968%
2025-04-11	28.555000	29.124800	28.400000	29.1248	+1.930%	6,733	+5.099%
2025-04-10	28.540000	28.720000	28.125000	28.5733	-1.267%	15,123	+7.128%
2025-04-09	27.440000	29.250000	27.221800	28.9400	+6.081%	3,760	+5.771%
2025-04-08	28.520000	28.580000	27.120000	27.2811	-2.471%	2,536	+12.202%
2025-04-07	28.750000	28.750000	27.710000	27.9722	-2.499%	4,492	+9.430%
2025-04-04	29.010000	29.010000	28.670000	28.6890	-4.202%	4,645	+6.696%
2025-04-03	30.710000	30.710000	29.947300	29.9473	-3.553%	12,402	+2.213%
2025-04-02	30.670000	31.050500	30.670000	31.0505	+0.649%	2,258	-1.419%
2025-04-01	30.650000	30.850200	30.650000	30.8502	+0.343%	1,202	-0.779%
2025-03-31	30.380000	30.760000	30.380000	30.7448	-0.114%	6,381	-0.438%
2025-03-28	31.050000	31.050000	30.780000	30.7800	-0.894%	3,434	-0.552%
2025-03-27	31.061000	31.074600	30.940000	31.0577	-0.042%	5,207	-1.442%
2025-03-26	31.120000	31.120000	30.971000	31.0707	-0.313%	1,975	-1.483%
2025-03-25	31.175900	31.211000	31.141500	31.1684	-0.110%	1,607	-1.792%
2025-03-24	31.066000	31.202700	30.960100	31.2027	+0.686%	1,325	-1.900%
2025-03-21	31.320000	31.320000	30.880000	30.9900	-2.154%	6,615	-1.226%
2025-03-20	31.600000	31.750000	31.570000	31.6723	-0.527%	4,286	-3.354%
2025-03-19	31.740000	31.955000	31.650000	31.8400	+0.257%	8,996	-3.863%
2025-03-18	31.710000	31.770000	31.680500	31.7585	-0.397%	1,177	-3.616%
2025-03-17	31.560000	31.930000	31.560000	31.8852	+1.127%	4,651	-3.999%
2025-03-14	31.280000	31.530000	31.280000	31.5300	+1.537%	5,211	-2.918%
2025-03-13	31.210000	31.240100	30.900000	31.0528	-1.201%	7,650	-1.426%
2025-03-12	31.250000	31.560000	31.250000	31.4302	-0.757%	4,885	-2.610%
2025-03-11	31.884000	31.884000	31.630100	31.6700	-0.728%	1,462	-3.347%
2025-03-10	32.020000	32.090000	31.902100	31.9021	-2.128%	1,651	-4.050%
2025-03-07	32.290000	32.595600	32.171000	32.5956	+1.354%	3,625	-6.092%
2025-03-06	32.200000	32.425600	32.151100	32.1600	-0.083%	4,275	-4.820%
2025-03-05	31.890000	32.285000	31.890000	32.1866	+1.773%	3,903	-4.898%
2025-03-04	31.940000	31.940000	31.411300	31.6259	-1.583%	7,144	-3.212%
2025-03-03	32.420000	32.690000	32.050000	32.1345	-0.220%	5,031	-4.744%
2025-02-28	32.090000	32.211600	32.000000	32.2052	+0.343%	2,463	-4.953%
2025-02-27	32.340000	32.340000	32.090000	32.0950	-0.950%	46,790	-4.627%
2025-02-26	32.460000	32.700000	32.350000	32.4029	-0.668%	1,629	-5.533%
2025-02-25	32.620000	32.690000	32.525000	32.6208	+0.218%	4,674	-6.164%
2025-02-24	32.660000	32.736700	32.550000	32.5500	-0.079%	2,498	-5.960%
2025-02-21	32.870000	32.905500	32.570000	32.5757	-0.940%	3,631	-6.034%
2025-02-20	32.839900	32.885000	32.700000	32.8847	+0.031%	6,242	-6.917%
2025-02-19	32.870000	32.913600	32.670000	32.8745	-0.899%	4,379	-6.888%
2025-02-18	32.940000	33.172800	32.940000	33.1728	+0.460%	2,139	-7.726%
2025-02-14	33.084100	33.090000	32.981000	33.0210	+0.536%	3,010	-7.301%
2025-02-13	32.651900	32.870000	32.651900	32.8449	+1.860%	3,374	-6.804%