Dark

CUT
Invesco MSCI Global Timber ETF
stock NYSE ETF

At Close

Oct 1, 2026 11:02:09 AM EDT

27.50USD-2.018%(-0.57)1,727

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.07)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

27.64USD+0.476%(+0.13)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.525000	27.650000	27.5200	27.6358	-1.552%	1,729	0.000%
2026-09-30	28.071400	28.071400	28.0714	28.0714	-0.689%	273	-1.552%
2026-09-29	28.150000	28.266200	28.0700	28.2662	-1.017%	3,917	-2.230%
2026-09-28	28.501800	28.556500	28.4000	28.5565	-0.638%	2,126	-3.224%
2026-09-25	28.810000	28.810000	28.7400	28.7400	+0.174%	509	-3.842%
2026-09-24	29.100000	29.110000	28.6900	28.6900	-2.067%	2,831	-3.674%
2026-09-23	29.380000	29.430000	29.2100	29.2955	-1.213%	1,367	-5.665%
2026-09-22	29.280000	29.675000	29.2800	29.6552	+1.754%	1,023	-6.810%
2026-09-21	29.199900	29.290000	29.1200	29.1439	+0.537%	3,476	-5.175%
2026-09-18	28.988100	28.988100	28.9881	28.9881	-1.123%	773	-4.665%
2026-09-17	29.350000	29.350000	29.3173	29.3173	+1.081%	718	-5.736%
2026-09-16	29.000000	29.350000	29.0000	29.0037	-0.100%	614	-4.716%
2026-09-15	28.930000	29.032600	28.9300	29.0326	+0.436%	2,867	-4.811%
2026-09-14	28.845000	29.060000	28.7500	28.9065	-0.172%	1,494	-4.396%
2026-09-11	29.030000	29.148100	28.9562	28.9562	+0.091%	1,920	-4.560%
2026-09-10	28.945400	28.945400	28.9100	28.9300	-0.379%	1,349	-4.474%
2026-09-09	29.350000	29.350000	29.0400	29.0400	-1.214%	1,215	-4.835%
2026-09-08	29.550000	29.550000	29.3900	29.3969	-1.003%	959	-5.991%
2026-09-04	29.570000	29.745000	29.5700	29.6947	+0.532%	487	-6.934%
2026-09-03	29.580000	29.580000	29.5376	29.5376	-0.430%	568	-6.439%
2026-09-02	29.730000	29.750000	29.6100	29.6651	+0.722%	1,134	-6.841%
2026-09-01	29.640000	29.640000	29.4525	29.4525	-0.986%	655	-6.168%
2026-08-31	29.790000	29.790000	29.7458	29.7458	-0.893%	461	-7.093%
2026-08-28	30.125000	30.125000	30.0137	30.0137	-0.641%	798	-7.923%
2026-08-27	30.180000	30.207400	30.1800	30.2074	-0.434%	813	-8.513%
2026-08-26	30.465000	30.465000	30.3392	30.3392	-0.042%	487	-8.911%
2026-08-25	30.250000	30.351800	30.2500	30.3518	-0.199%	3,080	-8.948%
2026-08-24	30.480000	30.575000	30.3400	30.4122	-0.165%	4,117	-9.129%
2026-08-21	30.488000	30.488000	30.4404	30.4624	+1.096%	829	-9.279%
2026-08-20	30.170000	30.180000	30.1323	30.1323	+0.200%	1,439	-8.285%
2026-08-19	29.990000	30.110000	29.9500	30.0721	+1.835%	2,886	-8.102%
2026-08-18	29.490100	29.530300	29.4901	29.5303	-0.672%	428	-6.415%
2026-08-17	29.730000	29.730000	29.7299	29.7300	-2.117%	667	-7.044%
2026-08-14	30.400000	30.420000	30.2900	30.3731	-0.426%	1,657	-9.012%
2026-08-13	30.330000	30.510000	30.2810	30.5029	+0.610%	6,754	-9.399%
2026-08-12	30.325000	30.325000	30.3180	30.3180	-0.715%	483	-8.847%
2026-08-11	30.560000	30.620000	30.4100	30.5363	-0.084%	6,102	-9.499%
2026-08-10	30.470000	30.562000	30.4000	30.5620	-0.628%	4,989	-9.575%
2026-08-07	30.540000	30.755000	30.5400	30.7550	+1.838%	1,126	-10.142%
2026-08-06	30.340000	30.340000	30.2000	30.2000	-1.529%	11,679	-8.491%
2026-08-05	30.585000	30.669000	30.4950	30.6690	+0.226%	3,620	-9.890%
2026-08-04	30.160000	30.599900	30.1600	30.5999	+1.779%	1,303	-9.687%
2026-08-03	29.890000	30.183200	29.8800	30.0650	+0.878%	1,398	-8.080%
2026-07-31	29.730000	29.803400	29.4700	29.8034	-0.765%	2,856	-7.273%
2026-07-30	29.840000	30.033200	29.8400	30.0332	+0.824%	1,955	-7.982%
2026-07-29	29.787700	29.787700	29.7877	29.7877	-1.173%	204	-7.224%
2026-07-28	30.160000	30.160000	30.1413	30.1413	+2.455%	537	-8.313%
2026-07-27	29.330000	29.419200	29.3000	29.4192	+1.493%	1,546	-6.062%
2026-07-24	28.680000	28.986300	28.6800	28.9863	+2.934%	2,177	-4.659%
2026-07-23	28.270000	28.270000	28.1300	28.1600	-1.617%	1,788	-1.862%
2026-07-22	28.622800	28.622800	28.6228	28.6228	+1.988%	234	-3.448%
2026-07-21	28.110000	28.110100	28.0600	28.0649	-0.037%	3,354	-1.529%
2026-07-20	28.410000	28.410000	27.9900	28.0753	-1.485%	699	-1.565%
2026-07-17	28.480000	28.498500	28.4400	28.4985	+0.083%	2,932	-3.027%
2026-07-16	28.460000	28.475000	28.4600	28.4750	+1.403%	431	-2.947%
2026-07-15	28.190000	28.190000	28.0811	28.0811	+0.906%	316	-1.586%
2026-07-14	27.890000	27.890000	27.7500	27.8290	+0.519%	1,074	-0.694%
2026-07-13	27.869600	27.869600	27.6853	27.6853	-1.243%	672	-0.179%
2026-07-10	28.070000	28.072100	27.9700	28.0339	+1.490%	751	-1.420%
2026-07-09	27.480000	27.715000	27.4201	27.6224	+0.718%	1,462	+0.049%
2026-07-08	27.360000	27.425400	27.2550	27.4254	-2.505%	2,329	+0.767%
2026-07-07	28.405000	28.405000	28.1302	28.1302	-0.159%	430	-1.758%
2026-07-06	28.240000	28.240000	28.0100	28.1750	-0.286%	1,781	-1.914%
2026-07-02	28.175000	28.255800	27.9800	28.2558	+1.587%	1,429	-2.194%
2026-07-01	27.820000	27.820000	27.7517	27.8144	-0.489%	700	-0.642%
2026-06-30	27.830000	27.951100	27.8300	27.9511	-0.072%	936	-1.128%
2026-06-29	27.885000	27.971100	27.6500	27.9711	-0.810%	2,142	-1.199%
2026-06-26	28.195000	28.230000	28.1800	28.1995	-0.509%	824	-1.999%
2026-06-25	28.330000	28.350000	28.2800	28.3437	+1.365%	1,827	-2.498%
2026-06-24	27.710000	27.980200	27.7100	27.9621	+1.762%	4,515	-1.167%
2026-06-23	27.450000	27.505000	27.4100	27.4779	-1.144%	1,083	+0.575%
2026-06-22	27.810000	27.955000	27.7958	27.7958	-0.617%	1,225	-0.576%
2026-06-18	28.120000	28.300000	27.9685	27.9685	+0.398%	2,272	-1.190%
2026-06-17	28.080000	28.425000	27.8576	27.8576	-1.431%	646	-0.796%
2026-06-16	28.262000	28.262000	28.2620	28.2620	+0.064%	168	-2.216%
2026-06-15	28.305000	28.305000	28.2439	28.2439	+1.303%	479	-2.153%
2026-06-12	27.730100	27.880500	27.7301	27.8805	+1.294%	673	-0.878%
2026-06-11	26.770000	27.524300	26.7700	27.5243	+2.222%	824	+0.405%
2026-06-10	27.150000	27.409900	26.8950	26.9261	-2.174%	4,814	+2.636%
2026-06-09	27.524500	27.524500	27.5245	27.5245	+1.528%	141	+0.404%
2026-06-08	27.170000	27.195000	27.0200	27.1102	-0.432%	13,038	+1.939%
2026-06-05	27.660000	27.660000	27.2150	27.2279	-0.622%	1,898	+1.498%
2026-06-04	27.655000	27.655000	27.3700	27.3982	-0.160%	7,316	+0.867%
2026-06-03	27.560000	27.560000	27.3515	27.4422	+0.521%	4,407	+0.705%
2026-06-02	27.160000	27.600000	27.1600	27.3000	-0.183%	3,373	+1.230%
2026-06-01	27.350000	27.350000	27.2200	27.3500	-0.899%	2,311	+1.045%
2026-05-29	27.700000	27.705000	27.4300	27.5982	-0.519%	4,358	+0.136%
2026-05-28	27.390000	27.790000	27.3900	27.7423	+0.366%	2,998	-0.384%
2026-05-27	27.580000	27.725000	27.4800	27.6411	+1.584%	3,482	-0.019%
2026-05-26	27.100000	27.210000	27.0800	27.2100	+0.856%	970	+1.565%
2026-05-22	26.720100	26.979100	26.7201	26.9791	-0.315%	5,567	+2.434%
2026-05-21	26.570000	27.070000	26.5700	27.0643	+0.670%	2,392	+2.112%
2026-05-20	26.320000	26.884200	26.3000	26.8842	+2.125%	1,894	+2.796%
2026-05-19	26.600000	26.600000	26.3249	26.3249	-1.268%	1,234	+4.980%
2026-05-18	26.710000	26.710000	26.6630	26.6630	+0.209%	960	+3.649%
2026-05-15	27.230000	27.230000	26.5800	26.6074	-3.049%	7,951	+3.865%
2026-05-14	27.380000	27.505000	27.3800	27.4441	+0.602%	2,229	+0.699%
2026-05-13	27.515000	27.540000	27.2800	27.2800	-1.139%	3,811	+1.304%
2026-05-12	27.608700	27.608700	27.3300	27.5944	-0.599%	1,744	+0.150%
2026-05-11	28.250000	28.250000	27.6900	27.7608	-1.271%	4,359	-0.450%
2026-05-08	28.130000	28.205000	28.1182	28.1182	-0.086%	807	-1.716%
2026-05-07	28.142400	28.142400	28.1424	28.1424	-0.859%	588	-1.800%
2026-05-06	28.290000	28.386100	28.2800	28.3861	+2.271%	1,815	-2.643%
2026-05-05	27.745000	27.800000	27.7000	27.7557	+1.673%	3,480	-0.432%
2026-05-04	27.700000	27.760000	27.2600	27.2991	-1.799%	3,633	+1.233%
2026-05-01	27.690000	27.920000	27.6900	27.7993	+0.119%	1,531	-0.588%
2026-04-30	27.670000	27.766200	27.6700	27.7662	+0.794%	1,054	-0.470%
2026-04-29	27.735000	27.755000	27.5474	27.5474	-1.088%	1,280	+0.321%
2026-04-28	27.680000	27.850500	27.6000	27.8505	+0.107%	2,000	-0.771%
2026-04-27	27.750000	27.820600	27.7300	27.8206	+0.002%	5,590	-0.664%
2026-04-24	28.100000	28.100000	27.7200	27.8200	-1.516%	5,893	-0.662%
2026-04-23	28.370000	28.410000	28.0500	28.2482	-0.009%	10,950	-2.168%
2026-04-22	28.120000	28.250700	28.1200	28.2507	-1.781%	3,033	-2.177%
2026-04-21	28.690000	28.800000	28.6900	28.7631	-1.788%	1,500	-3.919%
2026-04-20	29.220000	29.286700	29.2200	29.2867	-0.216%	1,026	-5.637%
2026-04-17	29.240000	29.360100	29.2200	29.3500	+2.202%	2,513	-5.841%
2026-04-16	28.717500	28.717500	28.7175	28.7175	-0.561%	1,374	-3.767%
2026-04-15	28.890000	28.940000	28.7400	28.8794	-0.904%	3,785	-4.306%
2026-04-14	29.240000	29.240000	29.1000	29.1428	+0.017%	504	-5.171%
2026-04-13	28.970000	29.137800	28.9700	29.1378	+0.654%	1,158	-5.155%
2026-04-10	28.990000	29.070000	28.8500	28.9485	-0.165%	1,113	-4.535%
2026-04-09	28.775000	29.020000	28.7750	28.9963	-0.124%	835	-4.692%
2026-04-08	29.105000	29.105000	28.9601	29.0322	+3.607%	3,987	-4.810%
2026-04-07	28.100000	28.100000	27.7900	28.0216	-1.539%	3,211	-1.377%
2026-04-06	28.500000	28.500000	28.4596	28.4596	-0.063%	1,924	-2.895%
2026-04-02	28.340000	28.477500	28.3210	28.4775	-1.229%	1,061	-2.956%
2026-04-01	28.780000	29.040000	28.7800	28.8317	+0.626%	1,647	-4.148%
2026-03-31	28.660000	28.660000	28.6410	28.6523	+2.292%	725	-3.548%
2026-03-30	28.075000	28.170000	27.9500	28.0102	+0.135%	2,417	-1.337%
2026-03-27	28.020000	28.280000	27.9723	27.9723	-0.847%	5,169	-1.203%
2026-03-26	28.480000	28.680000	28.1000	28.2113	-0.929%	3,962	-2.040%
2026-03-25	28.400000	28.475900	28.4000	28.4759	+1.580%	790	-2.950%
2026-03-24	28.010000	28.050000	27.8710	28.0331	+0.431%	2,041	-1.417%
2026-03-23	27.420000	27.980000	27.4200	27.9129	+2.659%	2,597	-0.993%
2026-03-20	27.440000	27.610000	26.9900	27.1900	-1.621%	9,529	+1.640%
2026-03-19	28.010000	28.010000	27.5980	27.6380	-2.336%	3,703	-0.008%
2026-03-18	28.530000	28.600000	28.2991	28.2991	-2.126%	4,845	-2.344%
2026-03-17	28.920000	28.980000	28.9137	28.9137	+0.710%	1,361	-4.420%
2026-03-16	28.870000	28.930000	28.7100	28.7100	+0.525%	2,637	-3.742%
2026-03-13	28.790000	28.790000	28.5600	28.5600	-0.522%	1,684	-3.236%
2026-03-12	28.770000	28.770000	28.7100	28.7100	-2.536%	570	-3.742%
2026-03-11	29.370000	29.470000	29.3700	29.4569	-0.394%	2,395	-6.182%
2026-03-10	29.420000	29.830000	29.4200	29.5734	+0.312%	2,883	-6.552%
2026-03-09	29.450000	29.550000	28.8600	29.4813	-0.923%	12,288	-6.260%
2026-03-06	29.700000	29.820000	29.7000	29.7558	-1.070%	1,741	-7.125%
2026-03-05	30.580000	30.580000	29.7900	30.0775	-1.795%	6,942	-8.118%
2026-03-04	30.430000	30.627300	30.3800	30.6273	-0.081%	2,076	-9.767%
2026-03-03	29.890000	30.652100	29.8600	30.6521	-1.559%	5,740	-9.840%
2026-03-02	31.200000	31.200000	30.8620	31.1376	-1.641%	55,818	-11.246%
2026-02-27	31.320000	31.657200	31.3200	31.6572	+0.410%	2,243	-12.703%
2026-02-26	31.440000	31.527900	31.2308	31.5279	-0.004%	3,360	-12.345%
2026-02-25	31.890000	31.890000	31.2100	31.5291	-0.414%	10,286	-12.348%
2026-02-24	31.780000	31.814500	31.5510	31.6602	+0.774%	2,142	-12.711%
2026-02-23	31.770000	31.800000	31.2000	31.4169	-1.691%	11,900	-12.035%
2026-02-20	31.740000	31.960000	31.7400	31.9573	-0.025%	3,617	-13.523%
2026-02-19	32.280000	32.300000	31.9200	31.9652	-1.117%	1,695	-13.544%
2026-02-18	32.430000	32.530000	32.2000	32.3262	-0.262%	7,921	-14.510%
2026-02-17	32.281000	32.480000	32.2810	32.4110	-0.890%	4,325	-14.733%
2026-02-13	32.680000	32.915000	32.6400	32.7019	-0.040%	23,433	-15.492%
2026-02-12	32.949000	32.949000	32.6200	32.7150	-0.105%	5,634	-15.526%
2026-02-11	32.725500	32.780000	32.5700	32.7495	+2.631%	11,176	-15.615%
2026-02-10	31.840000	32.070000	31.8400	31.9100	+1.366%	15,221	-13.395%
2026-02-09	31.240000	31.629900	31.2400	31.4800	+0.791%	9,342	-12.212%
2026-02-06	30.910000	31.233000	30.9100	31.2330	+1.291%	5,158	-11.517%
2026-02-05	31.020000	31.020100	30.7500	30.8350	-0.979%	4,920	-10.375%
2026-02-04	30.100000	31.180000	30.0000	31.1400	+4.339%	54,493	-11.253%
2026-02-03	29.955000	30.096000	29.8200	29.8450	+0.103%	2,391	-7.402%
2026-02-02	29.770000	29.850000	29.6400	29.8144	+0.390%	7,339	-7.307%
2026-01-30	29.770000	29.770000	29.6950	29.6985	-1.537%	1,128	-6.945%
2026-01-29	30.570000	30.575000	29.9730	30.1620	-0.590%	8,097	-8.375%
2026-01-28	30.460100	30.460100	30.2200	30.3410	-1.011%	1,056	-8.916%
2026-01-27	30.850000	30.850000	30.5100	30.6509	-0.144%	27,174	-9.837%
2026-01-26	30.827200	30.868200	30.6950	30.6950	+0.064%	6,112	-9.966%
2026-01-23	30.280000	30.680000	30.2800	30.6754	+0.605%	7,924	-9.909%
2026-01-22	30.380000	30.650000	30.3800	30.4910	+0.888%	3,157	-9.364%
2026-01-21	30.100000	30.222500	30.0828	30.2225	+1.759%	1,218	-8.559%
2026-01-20	29.790000	29.960000	29.7000	29.7000	-2.545%	3,915	-6.950%
2026-01-16	30.460000	30.475600	30.3500	30.4756	-0.584%	6,147	-9.318%
2026-01-15	30.615000	30.761000	30.6150	30.6547	-0.095%	3,807	-9.848%
2026-01-14	30.310000	30.710000	30.3100	30.6838	+1.168%	5,568	-9.934%
2026-01-13	30.270000	30.329500	30.2700	30.3295	+0.163%	1,567	-8.881%
2026-01-12	30.510000	30.510000	30.2400	30.2800	-0.344%	1,603	-8.732%
2026-01-09	29.950000	30.384500	29.7810	30.3845	+2.270%	3,859	-9.046%
2026-01-08	29.370100	29.800000	29.3701	29.7100	+1.209%	8,566	-6.981%
2026-01-07	29.530000	29.570000	29.3550	29.3550	-1.202%	2,271	-5.857%
2026-01-06	29.660000	29.820000	29.6400	29.7120	+0.446%	2,875	-6.988%
2026-01-05	29.400000	29.580000	29.4000	29.5800	+0.637%	1,215	-6.573%
2026-01-02	29.310000	29.392800	29.3000	29.3928	+1.135%	2,603	-5.978%
2025-12-31	29.140000	29.140000	29.0000	29.0628	-0.536%	2,869	-4.910%
2025-12-30	29.180100	29.310000	29.1800	29.2195	+0.310%	3,296	-5.420%
2025-12-29	28.950000	29.160000	28.9500	29.1291	+0.541%	2,595	-5.126%
2025-12-26	28.890000	29.000000	28.8900	28.9724	+0.389%	4,022	-4.613%
2025-12-24	28.850000	28.910000	28.8050	28.8600	+0.444%	2,834	-4.242%
2025-12-23	28.620000	28.762700	28.6200	28.7323	+0.245%	2,546	-3.816%
2025-12-22	28.710800	28.738600	28.5710	28.6621	-1.953%	3,059	-3.581%
2025-12-19	29.570000	29.570000	29.2330	29.2330	-0.669%	3,569	-5.464%
2025-12-18	29.400000	29.659000	29.4000	29.4300	+0.518%	1,898	-6.097%
2025-12-17	29.375000	29.375000	29.2100	29.2783	-0.285%	3,077	-5.610%
2025-12-16	29.250000	29.369900	29.1710	29.3619	+0.601%	15,807	-5.879%
2025-12-15	29.150000	29.186500	29.0100	29.1865	+0.056%	3,593	-5.313%
2025-12-12	29.250000	29.250000	29.0810	29.1702	-0.425%	2,421	-5.260%
2025-12-11	29.080000	29.370000	29.0800	29.2948	+0.930%	2,769	-5.663%
2025-12-10	28.510000	29.025000	28.5100	29.0250	+2.315%	5,820	-4.786%
2025-12-09	28.540000	28.620000	28.3600	28.3684	-1.567%	5,450	-2.582%
2025-12-08	28.830000	28.850000	28.8100	28.8200	-0.480%	937	-4.109%
2025-12-05	29.014000	29.040000	28.9200	28.9590	+0.118%	5,213	-4.569%
2025-12-04	29.140000	29.140000	28.9250	28.9250	+0.191%	2,968	-4.457%
2025-12-03	28.730000	28.869800	28.6910	28.8698	+1.579%	3,679	-4.274%
2025-12-02	28.490000	28.490000	28.3800	28.4210	-1.230%	2,346	-2.763%
2025-12-01	28.940000	28.940000	28.7720	28.7750	-0.621%	3,534	-3.959%
2025-11-28	28.840000	28.954800	28.8400	28.9548	+0.595%	1,003	-4.555%
2025-11-26	28.531000	28.870000	28.5310	28.7835	+0.839%	3,478	-3.987%
2025-11-25	27.960000	28.573200	27.9600	28.5441	+2.199%	5,594	-3.182%
2025-11-24	27.840000	27.930000	27.7101	27.9300	+0.082%	10,513	-1.053%
2025-11-21	27.791000	28.050000	27.7910	27.9071	+2.048%	2,914	-0.972%
2025-11-20	27.490000	27.490000	27.3471	27.3471	-1.358%	4,787	+1.056%
2025-11-19	27.580000	27.744600	27.5800	27.7237	-0.031%	68,145	-0.317%
2025-11-18	27.695000	27.780000	27.5600	27.7323	-0.715%	4,161	-0.348%
2025-11-17	28.041000	28.060000	27.9321	27.9321	-1.149%	1,577	-1.061%
2025-11-14	28.210000	28.311200	28.2100	28.2568	-1.111%	932	-2.198%
2025-11-13	28.450000	28.760000	28.4500	28.5744	+0.515%	9,020	-3.285%
2025-11-12	28.398000	28.428100	28.3900	28.4281	-0.019%	882	-2.787%
2025-11-11	28.350000	28.509900	28.3500	28.4336	+1.109%	157,106	-2.806%
2025-11-10	28.160000	28.160000	27.9100	28.1216	+0.119%	6,570	-1.727%
2025-11-07	27.840000	28.088200	27.8400	28.0882	+0.620%	2,157	-1.611%
2025-11-06	27.870000	27.935000	27.7900	27.9151	+0.094%	6,128	-1.001%
2025-11-05	27.840000	27.990000	27.8400	27.8888	+0.141%	13,679	-0.907%
2025-11-04	27.700000	27.849600	27.7000	27.8496	+0.070%	1,498	-0.768%
2025-11-03	27.650000	27.889900	27.6500	27.8300	-0.908%	2,312	-0.698%
2025-10-31	28.130000	28.130000	28.0350	28.0850	-0.302%	985	-1.599%
2025-10-30	28.210000	28.304500	28.1300	28.1700	-1.400%	1,671	-1.896%
2025-10-29	28.770000	28.831400	28.4950	28.5700	-2.191%	4,224	-3.270%
2025-10-28	29.340000	29.345000	29.2100	29.2100	-0.477%	1,542	-5.389%
2025-10-27	29.310000	29.360000	29.3100	29.3499	-0.167%	1,895	-5.840%
2025-10-24	29.514900	29.514900	29.3700	29.3991	-0.009%	1,903	-5.998%
2025-10-23	29.160000	29.401700	29.1600	29.4017	+1.579%	670	-6.006%
2025-10-22	29.030000	29.100000	28.9400	28.9446	+0.662%	17,040	-4.522%
2025-10-21	28.510000	28.754200	28.5100	28.7542	+0.541%	2,531	-3.890%
2025-10-20	28.518300	28.599500	28.5183	28.5995	+0.568%	977	-3.370%
2025-10-17	28.350000	28.448400	28.3500	28.4380	+0.583%	1,671	-2.821%
2025-10-16	28.440000	28.470000	28.2733	28.2733	-0.429%	1,488	-2.255%
2025-10-15	28.495000	28.495000	28.3950	28.3950	-0.193%	1,659	-2.674%
2025-10-14	28.000000	28.608500	28.0000	28.4500	+0.815%	1,264	-2.862%
2025-10-13	28.240000	28.361000	28.1000	28.2200	+0.511%	4,684	-2.070%
2025-10-10	28.200000	28.200000	28.0764	28.0764	-1.904%	2,050	-1.569%
2025-10-09	28.805000	28.855000	28.5800	28.6214	-0.747%	4,845	-3.444%
2025-10-08	28.800000	28.840000	28.7750	28.8367	+0.232%	9,901	-4.164%
2025-10-07	29.210000	29.210000	28.7300	28.7700	-1.331%	5,584	-3.942%
2025-10-06	29.249500	29.257400	29.1101	29.1582	-2.290%	2,562	-5.221%
2025-10-03	29.830000	29.990500	29.7790	29.8416	+0.425%	2,576	-7.392%
2025-10-02	29.630000	29.715400	29.5200	29.7154	-0.197%	3,154	-6.998%
2025-10-01	29.840000	29.840000	29.6700	29.7741	+0.743%	1,637	-7.182%
2025-09-30	29.510000	29.554600	29.3200	29.5546	+0.535%	49,616	-6.492%
2025-09-29	29.350000	29.418200	29.2800	29.3972	+0.424%	2,451	-5.992%
2025-09-26	29.340000	29.350000	29.1400	29.2732	+0.426%	2,547	-5.594%
2025-09-25	29.235000	29.280000	29.1400	29.1489	-1.178%	3,933	-5.191%
2025-09-24	29.670000	29.670000	29.4600	29.4963	-0.619%	4,321	-6.308%
2025-09-23	29.760000	29.950000	29.6800	29.6800	+0.116%	4,573	-6.887%
2025-09-22	29.700000	29.700000	29.6100	29.6456	+0.019%	2,685	-6.779%
2025-09-19	29.770000	29.840000	29.6400	29.6400	-1.545%	3,292	-6.762%
2025-09-18	30.230000	30.230000	30.0600	30.1050	-1.249%	1,761	-8.202%
2025-09-17	30.615000	31.048000	30.4857	30.4857	-0.422%	10,322	-9.348%
2025-09-16	30.585000	30.615000	30.5700	30.6150	+0.408%	2,785	-9.731%
2025-09-15	30.480000	30.490700	30.4800	30.4907	-0.111%	561	-9.363%
2025-09-12	30.524700	30.524700	30.5247	30.5247	-1.022%	259	-9.464%
2025-09-11	30.380000	30.840000	30.3800	30.8400	+1.429%	2,837	-10.390%
2025-09-10	30.420000	30.530000	30.3219	30.4055	-0.667%	3,052	-9.109%
2025-09-09	30.720000	30.859900	30.5526	30.6098	-1.146%	5,636	-9.716%
2025-09-08	31.210000	31.210000	30.6500	30.9646	-0.097%	6,438	-10.750%
2025-09-05	30.920000	30.994600	30.8500	30.9946	+1.356%	3,478	-10.837%
2025-09-04	30.340000	30.580000	30.3400	30.5800	+0.396%	3,703	-9.628%
2025-09-03	30.590000	30.590000	30.3300	30.4594	-0.275%	4,080	-9.270%
2025-09-02	30.500000	30.543300	30.5000	30.5433	-1.766%	1,180	-9.519%
2025-08-29	31.050000	31.092400	30.9400	31.0924	+0.558%	5,616	-11.117%
2025-08-28	30.960000	31.009900	30.7800	30.9200	-0.116%	72,874	-10.622%
2025-08-27	30.780000	30.955800	30.7500	30.9558	-0.876%	4,058	-10.725%
2025-08-26	31.229382	31.229382	31.1600	31.2293	-0.600%	2,019	-11.507%
2025-08-25	31.520000	31.520000	31.3100	31.4178	-0.775%	2,689	-12.038%
2025-08-22	31.560000	31.667800	31.5600	31.6633	+2.636%	645	-12.720%
2025-08-21	30.660000	30.850000	30.5100	30.8500	+0.863%	2,356	-10.419%
2025-08-20	30.605000	30.605000	30.5000	30.5859	-0.293%	1,226	-9.645%
2025-08-19	30.610000	30.675900	30.5600	30.6759	+1.123%	1,965	-9.910%
2025-08-18	30.520000	30.520000	30.3351	30.3351	-0.834%	981	-8.898%
2025-08-15	30.640000	30.640000	30.5902	30.5902	-0.198%	334	-9.658%
2025-08-14	30.460000	30.651000	30.4600	30.6510	-1.945%	688	-9.837%
2025-08-13	31.050000	31.258900	31.0500	31.2589	+1.272%	1,129	-11.591%
2025-08-12	30.580000	30.866300	30.4800	30.8663	+1.441%	3,227	-10.466%
2025-08-11	30.427800	30.427800	30.4278	30.4278	-1.047%	313	-9.176%
2025-08-08	30.580000	30.776000	30.5800	30.7497	+0.548%	2,060	-10.127%
2025-08-07	30.640000	30.640000	30.5821	30.5821	+2.204%	560	-9.634%
2025-08-06	29.980000	29.980000	29.8700	29.9226	+0.049%	3,948	-7.642%
2025-08-05	29.855000	29.908000	29.8550	29.9080	+1.026%	691	-7.597%
2025-08-04	29.340000	29.604300	29.3400	29.6043	+0.491%	2,345	-6.649%
2025-08-01	29.252600	29.459700	29.2100	29.4597	+0.237%	5,836	-6.191%
2025-07-31	29.770000	29.826000	29.3900	29.3900	-3.163%	7,603	-5.969%
2025-07-30	30.720000	30.720000	30.0700	30.3500	-1.365%	2,933	-8.943%
2025-07-29	31.001800	31.001800	30.7200	30.7699	-0.966%	1,503	-10.186%
2025-07-28	31.260000	31.260000	31.0700	31.0700	-1.475%	1,308	-11.053%
2025-07-25	31.200000	31.535000	31.2000	31.5350	+1.123%	4,699	-12.365%
2025-07-24	31.440000	31.440000	31.1400	31.1848	-0.580%	837	-11.381%
2025-07-23	31.140000	31.450000	31.1400	31.3666	+1.642%	4,204	-11.894%
2025-07-22	30.200000	30.905000	30.2000	30.8600	+1.580%	10,525	-10.448%
2025-07-21	30.545000	30.545000	30.3799	30.3799	+0.729%	2,508	-9.033%
2025-07-18	30.290000	30.290000	30.0600	30.1600	-1.636%	1,993	-8.369%
2025-07-17	30.610000	30.661700	30.4500	30.6617	+0.202%	2,396	-9.869%
2025-07-16	30.513500	30.600000	30.3700	30.6000	+0.222%	1,778	-9.687%
2025-07-15	30.746000	30.746000	30.5322	30.5322	-1.174%	3,658	-9.486%
2025-07-14	30.820000	30.895000	30.8200	30.8950	-0.741%	890	-10.549%
2025-07-11	31.100000	31.161900	30.9400	31.1256	-1.139%	1,994	-11.212%
2025-07-10	31.390000	31.550000	31.3900	31.4842	+1.301%	1,872	-12.223%
2025-07-09	30.990000	31.084000	30.9776	31.0798	+0.620%	1,218	-11.081%
2025-07-08	30.955000	31.040000	30.8800	30.8884	+1.042%	670	-10.530%
2025-07-07	30.990000	30.990000	30.5700	30.5700	-2.285%	1,044	-9.598%
2025-07-03	31.430000	31.430000	31.2848	31.2848	-0.314%	806	-11.664%
2025-07-02	31.210000	31.383400	31.2100	31.3834	+1.997%	1,141	-11.941%
2025-07-01	30.820000	30.860000	30.7550	30.7690	+2.325%	1,665	-10.183%
2025-06-30	30.140000	30.140000	29.9800	30.0700	-0.512%	2,932	-8.095%
2025-06-27	30.130000	30.440000	30.1300	30.2248	+0.281%	1,870	-8.566%
2025-06-26	30.240000	30.240000	30.1110	30.1400	+1.196%	1,924	-8.309%
2025-06-25	29.790000	29.790000	29.7610	29.7837	-1.631%	566	-7.212%
2025-06-24	30.130000	30.322500	30.1300	30.2775	+1.026%	3,229	-8.725%
2025-06-23	29.610000	29.970000	29.6100	29.9700	+0.067%	16,849	-7.788%
2025-06-20	30.040000	30.085000	29.9210	29.9499	+0.618%	4,514	-7.727%
2025-06-18	29.700000	29.908500	29.7000	29.7658	+0.245%	1,100	-7.156%
2025-06-17	30.025000	30.025000	29.5700	29.6932	-1.761%	8,513	-6.929%
2025-06-16	30.400000	30.400000	30.2254	30.2254	+0.558%	1,905	-8.568%
2025-06-13	30.250000	30.350000	30.0577	30.0577	-2.045%	2,728	-8.058%
2025-06-12	30.450000	30.685300	30.4500	30.6853	+0.011%	2,622	-9.938%
2025-06-11	30.880000	30.880900	30.6818	30.6818	-0.543%	1,290	-9.928%
2025-06-10	30.880000	30.901400	30.8312	30.8492	+0.141%	1,729	-10.416%
2025-06-09	30.750000	30.895000	30.7500	30.8057	+0.774%	507	-10.290%
2025-06-06	30.600000	30.670000	30.5692	30.5692	+0.184%	497	-9.596%
2025-06-05	30.350000	30.513100	30.3100	30.5131	+0.423%	1,585	-9.430%
2025-06-04	30.330000	30.400000	30.3300	30.3847	+0.268%	1,466	-9.047%
2025-06-03	30.120000	30.310000	30.1200	30.3036	+0.036%	1,981	-8.804%
2025-06-02	30.101000	30.300000	30.1001	30.2927	-0.451%	1,318	-8.771%
2025-05-30	30.380000	30.490000	30.3000	30.4300	-0.404%	5,872	-9.182%
2025-05-29	30.080000	30.580000	30.0800	30.5533	+0.203%	2,904	-9.549%
2025-05-28	30.620000	30.620000	30.4200	30.4914	-1.319%	3,720	-9.365%
2025-05-27	30.730000	30.983300	30.7300	30.8989	+1.229%	709	-10.561%
2025-05-23	30.330000	30.611000	30.3300	30.5237	-0.698%	2,541	-9.461%
2025-05-22	30.611000	30.870000	30.6110	30.7381	-0.087%	1,187	-10.093%
2025-05-21	30.910000	31.115000	30.7649	30.7649	-1.133%	6,258	-10.171%
2025-05-20	30.750000	31.117500	30.7500	31.1175	-0.045%	1,674	-11.189%
2025-05-19	30.860000	31.131500	30.8600	31.1315	+1.208%	2,121	-11.229%
2025-05-16	30.680000	30.980000	30.6800	30.7600	-0.489%	4,691	-10.157%
2025-05-15	30.660000	30.911200	30.6600	30.9112	+0.286%	297	-10.596%
2025-05-14	30.820000	30.823100	30.7110	30.8231	+0.233%	1,216	-10.341%
2025-05-13	30.150000	30.840000	30.1500	30.7516	+0.336%	1,757	-10.132%
2025-05-12	30.658200	30.658200	30.4100	30.6485	+3.229%	3,828	-9.830%
2025-05-09	29.710000	29.735000	29.6897	29.6897	+0.009%	1,070	-6.918%
2025-05-08	29.700000	29.775000	29.6100	29.6869	+1.702%	1,529	-6.909%
2025-05-07	29.300000	29.420000	29.1800	29.1900	-0.309%	2,195	-5.324%
2025-05-06	29.250000	29.299900	29.1200	29.2804	-0.564%	14,984	-5.617%
2025-05-05	29.640000	29.640000	29.4300	29.4464	-0.641%	1,259	-6.149%
2025-05-02	29.420000	29.636400	29.4100	29.6364	+1.600%	3,349	-6.750%
2025-05-01	29.260000	29.260000	29.1650	29.1697	-1.414%	1,779	-5.259%
2025-04-30	29.250000	29.588200	29.2500	29.5882	-1.025%	8,904	-6.599%
2025-04-29	28.840000	29.945000	28.8400	29.8945	-0.396%	3,122	-7.556%
2025-04-28	29.700000	30.013400	29.7000	30.0134	+0.923%	4,624	-7.922%
2025-04-25	29.790000	29.830000	29.5500	29.7390	-0.742%	5,411	-7.072%
2025-04-24	29.600400	29.961200	29.5200	29.9612	+0.966%	20,788	-7.761%
2025-04-23	29.880000	30.250000	29.6300	29.6744	-0.052%	3,046	-6.870%
2025-04-22	29.240100	29.729900	29.2401	29.6897	+2.228%	6,042	-6.918%
2025-04-21	29.185000	29.185000	28.7800	29.0426	-0.841%	3,119	-4.844%
2025-04-17	29.285000	29.452100	29.2700	29.2890	+1.049%	4,163	-5.644%
2025-04-16	29.272400	29.272500	28.8600	28.9850	-0.882%	12,315	-4.655%
2025-04-15	30.000000	30.000000	29.2068	29.2429	-0.675%	1,494	-5.496%
2025-04-14	29.420000	29.495000	29.2900	29.4417	+1.088%	4,078	-6.134%
2025-04-11	28.555000	29.124800	28.4000	29.1248	+1.930%	6,733	-5.112%