Dark

DJD
Invesco Dow Jones Industrial Average Dividend ETF
stock NYSE ETF

At Close

Aug 6, 2026 11:22:00 AM EDT

65.65USD-0.394%(-0.26)44,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:25:30 AM EDT

66.11USD+0.303%(+0.20)214

After-hours

Aug 6, 2026 4:10:30 PM EDT

65.60USD-0.076%(-0.05)10

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	66.1800	66.24470	65.435000	65.6000	-0.470%	44,554	0.000%
2026-08-05	65.8500	66.15270	65.750000	65.9100	+0.664%	29,067	-0.470%
2026-08-04	65.0400	65.53500	64.754000	65.4750	+1.088%	49,575	+0.191%
2026-08-03	65.1200	65.12000	64.531000	64.7700	+0.201%	52,337	+1.281%
2026-07-31	64.5700	64.73100	64.205000	64.6400	+0.093%	31,995	+1.485%
2026-07-30	64.3400	64.58940	63.920000	64.5800	-0.185%	35,969	+1.579%
2026-07-29	65.3200	65.39600	64.600000	64.7000	-1.267%	103,509	+1.391%
2026-07-28	65.3400	65.73500	65.210000	65.5300	+1.660%	90,967	+0.107%
2026-07-27	64.5000	64.62990	64.410000	64.4600	+0.703%	32,042	+1.769%
2026-07-24	63.5400	64.10000	63.540000	64.0100	+0.922%	12,983	+2.484%
2026-07-23	63.3500	63.59000	63.280000	63.4250	-0.463%	25,203	+3.429%
2026-07-22	63.8800	64.10410	63.685000	63.7200	-0.063%	14,179	+2.950%
2026-07-21	63.3700	63.78000	63.332400	63.7600	+0.854%	19,835	+2.886%
2026-07-20	63.5900	63.59500	63.160000	63.2200	-0.597%	26,573	+3.765%
2026-07-17	63.8900	64.59500	63.570000	63.6000	-0.469%	48,052	+3.145%
2026-07-16	63.3500	63.94000	63.350000	63.9000	+1.367%	47,228	+2.660%
2026-07-15	63.4000	63.53000	63.030000	63.0381	-1.302%	54,098	+4.064%
2026-07-14	63.7100	63.92320	63.210000	63.8700	-1.007%	66,844	+2.709%
2026-07-13	64.5600	64.81370	64.335000	64.5200	+0.249%	36,041	+1.674%
2026-07-10	64.4200	64.46000	64.200000	64.3600	+0.265%	30,578	+1.927%
2026-07-09	63.9500	64.26000	63.810000	64.1900	+0.104%	28,036	+2.197%
2026-07-08	64.4000	64.40000	64.100000	64.1230	-1.075%	57,260	+2.303%
2026-07-07	65.0400	65.27000	64.705000	64.8200	+0.699%	76,050	+1.203%
2026-07-06	64.5800	64.69900	63.930000	64.3700	-0.464%	63,070	+1.911%
2026-07-02	64.0400	64.67000	64.020000	64.6700	+1.563%	36,374	+1.438%
2026-07-01	63.3400	63.98170	63.220200	63.6750	+0.481%	45,712	+3.023%
2026-06-30	63.6400	63.64000	63.320000	63.3700	-0.580%	70,560	+3.519%
2026-06-29	63.6000	63.81000	63.530000	63.7400	+0.378%	37,961	+2.918%
2026-06-26	63.0500	63.58010	63.050000	63.5000	+0.666%	42,768	+3.307%
2026-06-25	63.1800	63.75000	62.985000	63.0800	+0.143%	48,758	+3.995%
2026-06-24	62.9400	63.32000	62.900000	62.9900	+0.207%	24,461	+4.144%
2026-06-23	62.5700	63.10900	62.400000	62.8600	+0.802%	41,396	+4.359%
2026-06-22	62.2600	62.57000	62.180000	62.3600	-0.558%	35,503	+5.196%
2026-06-18	63.1300	63.14500	62.675200	62.7100	-0.476%	49,406	+4.609%
2026-06-17	63.6400	63.80500	62.810000	63.0100	-1.231%	77,341	+4.110%
2026-06-16	63.8000	63.96640	63.710000	63.7950	+0.071%	29,886	+2.829%
2026-06-15	63.9600	63.96000	63.620000	63.7500	-0.110%	43,642	+2.902%
2026-06-12	63.8900	64.03540	63.440000	63.8200	+0.615%	24,235	+2.789%
2026-06-11	63.0800	63.74000	62.938100	63.4300	+0.955%	29,869	+3.421%
2026-06-10	63.1700	63.38010	62.830000	62.8300	-0.459%	33,115	+4.409%
2026-06-09	62.9000	63.12000	62.745000	63.1200	+0.510%	17,763	+3.929%
2026-06-08	62.8500	63.18500	62.729000	62.8000	-0.127%	28,829	+4.459%
2026-06-05	63.2900	63.30500	62.850000	62.8800	-0.254%	41,306	+4.326%
2026-06-04	63.3300	63.57500	62.939900	63.0400	+0.671%	26,116	+4.061%
2026-06-03	62.9500	62.97010	62.540000	62.6200	-1.043%	32,608	+4.759%
2026-06-02	62.7300	63.35000	62.660000	63.2800	+0.460%	36,991	+3.666%
2026-06-01	62.8200	63.01717	62.709000	62.9900	+0.095%	18,252	+4.144%
2026-05-29	62.7000	63.01990	62.410000	62.9300	+0.608%	22,051	+4.243%
2026-05-28	62.5500	62.72000	62.370000	62.5500	-0.072%	15,699	+4.876%
2026-05-27	62.3900	62.91950	62.390000	62.5950	+0.474%	21,515	+4.801%
2026-05-26	62.8700	62.87000	62.060000	62.3000	-0.749%	37,389	+5.297%
2026-05-22	62.7300	62.88500	62.610400	62.7700	+0.803%	35,863	+4.509%
2026-05-21	61.4100	62.27000	61.230000	62.2700	+1.186%	30,157	+5.348%
2026-05-20	61.3600	61.63000	61.197500	61.5400	+0.359%	23,900	+6.597%
2026-05-19	61.1400	61.53950	61.015000	61.3200	-0.016%	30,606	+6.980%
2026-05-18	60.7200	61.34000	60.610000	61.3300	+0.905%	22,330	+6.962%
2026-05-15	60.9800	61.11000	60.770000	60.7800	-0.393%	18,116	+7.930%
2026-05-14	61.1500	61.25440	60.970000	61.0200	+0.926%	39,130	+7.506%
2026-05-13	60.4500	60.58000	60.235000	60.4600	-0.165%	34,137	+8.501%
2026-05-12	60.3200	60.70570	60.120000	60.5600	+0.715%	242,859	+8.322%
2026-05-11	60.3100	60.38000	59.990000	60.1300	-0.200%	28,451	+9.097%
2026-05-08	60.4200	60.42000	60.130000	60.2502	+0.050%	29,872	+8.879%
2026-05-07	60.4500	60.60990	60.130100	60.2200	-0.397%	27,039	+8.934%
2026-05-06	60.3000	60.55000	60.285000	60.4600	+0.495%	21,995	+8.501%
2026-05-05	60.0700	60.32000	59.910000	60.1623	+0.204%	23,811	+9.038%
2026-05-04	60.2700	60.50000	59.960000	60.0400	-0.944%	30,079	+9.260%
2026-05-01	61.0300	61.06000	60.590000	60.6121	-0.293%	27,648	+8.229%
2026-04-30	60.0200	60.89500	59.960000	60.7900	+1.182%	48,705	+7.912%
2026-04-29	60.1800	60.18000	59.900100	60.0800	-0.349%	22,960	+9.188%
2026-04-28	60.5900	60.59000	60.180000	60.2902	+0.567%	21,267	+8.807%
2026-04-27	60.0900	60.40990	59.950000	59.9500	-0.233%	16,578	+9.425%
2026-04-24	60.3600	60.36000	60.040100	60.0900	-0.570%	34,915	+9.170%
2026-04-23	60.3200	60.56000	60.190000	60.4342	-0.142%	43,862	+8.548%
2026-04-22	60.7100	60.91000	60.390000	60.5200	+0.033%	26,641	+8.394%
2026-04-21	61.1200	61.12000	60.490000	60.5000	-0.444%	29,972	+8.430%
2026-04-20	60.9300	60.97990	60.660000	60.7700	-0.246%	20,082	+7.948%
2026-04-17	60.3500	61.05480	60.330000	60.9200	+1.331%	35,563	+7.682%
2026-04-16	59.7300	60.12460	59.730000	60.1200	+0.737%	48,322	+9.115%
2026-04-15	59.9000	59.90000	59.460000	59.6800	-0.234%	58,103	+9.920%
2026-04-14	59.4600	59.86000	59.200100	59.8200	+0.201%	54,184	+9.662%
2026-04-13	59.3300	59.70000	59.140000	59.7000	+0.387%	67,816	+9.883%
2026-04-10	60.2700	60.27000	59.350000	59.4700	-1.114%	26,286	+10.308%
2026-04-09	59.7900	60.20000	59.690000	60.1400	+0.233%	19,151	+9.079%
2026-04-08	59.7900	60.06000	59.569300	60.0000	+1.488%	37,966	+9.333%
2026-04-07	59.3600	59.36000	58.910000	59.1200	-0.287%	24,893	+10.961%
2026-04-06	59.1100	59.33000	59.000000	59.2900	+0.152%	31,920	+10.643%
2026-04-02	58.8200	59.36500	58.675000	59.2000	+0.101%	26,589	+10.811%
2026-04-01	59.5100	59.62000	59.080000	59.1400	-1.004%	44,912	+10.923%
2026-03-31	59.4800	59.74000	59.164100	59.7400	+1.271%	39,108	+9.809%
2026-03-30	59.2500	59.32000	58.805000	58.9900	+0.221%	46,027	+11.205%
2026-03-27	59.4400	59.44000	58.725000	58.8600	-1.009%	45,920	+11.451%
2026-03-26	59.6100	60.02000	59.460000	59.4600	-0.487%	32,008	+10.326%
2026-03-25	59.8300	59.98010	59.650000	59.7510	+0.388%	17,756	+9.789%
2026-03-24	59.1800	59.96000	59.145000	59.5200	-0.285%	168,264	+10.215%
2026-03-23	59.6500	59.96990	59.440000	59.6900	+0.573%	123,913	+9.901%
2026-03-20	59.6200	59.89500	59.180000	59.3500	-0.553%	146,341	+10.531%
2026-03-19	59.7500	60.01500	59.541800	59.6800	-0.295%	34,344	+9.920%
2026-03-18	60.7000	60.70000	59.850000	59.8565	-1.713%	45,931	+9.595%
2026-03-17	61.2700	61.28000	60.860000	60.9000	-0.115%	52,243	+7.718%
2026-03-16	61.0100	61.17000	60.820000	60.9700	+0.445%	31,464	+7.594%
2026-03-13	60.8700	61.18000	60.660000	60.7000	+0.182%	31,470	+8.072%
2026-03-12	60.6600	60.86000	60.510000	60.5900	-0.851%	27,391	+8.269%
2026-03-11	61.1600	61.16000	60.820000	61.1100	-0.099%	22,597	+7.347%
2026-03-10	61.2500	61.68500	60.970000	61.1704	-0.016%	38,661	+7.241%
2026-03-09	60.5900	61.35000	60.221000	61.1800	+0.197%	54,558	+7.225%
2026-03-06	60.9100	61.10120	60.460000	61.0600	-0.343%	59,037	+7.435%
2026-03-05	61.7800	61.80450	61.025000	61.2700	-1.574%	50,437	+7.067%
2026-03-04	62.0500	62.37000	61.790000	62.2500	-0.080%	31,498	+5.382%
2026-03-03	61.8400	62.39620	61.420000	62.3000	-0.176%	49,648	+5.297%
2026-03-02	62.3700	62.71000	62.280000	62.4100	-0.602%	37,002	+5.111%
2026-02-27	62.0800	62.78790	62.080000	62.7879	+0.606%	23,571	+4.479%
2026-02-26	62.6600	62.68540	62.150000	62.4100	-0.335%	25,918	+5.111%
2026-02-25	62.6100	62.62000	62.300000	62.6200	0.000%	52,640	+4.759%
2026-02-24	62.2000	62.62000	62.200000	62.6200	+0.756%	47,774	+4.759%
2026-02-23	62.4500	62.66440	62.100000	62.1500	-0.877%	34,695	+5.551%
2026-02-20	62.3000	62.70000	62.155000	62.7000	+0.384%	38,324	+4.625%
2026-02-19	62.3500	62.52120	62.210000	62.4600	+0.225%	57,629	+5.027%
2026-02-18	62.3200	62.42900	62.133300	62.3200	0.000%	35,841	+5.263%
2026-02-17	62.4400	62.44000	62.036500	62.3200	-0.256%	42,626	+5.263%
2026-02-13	62.0900	62.56000	62.000100	62.4800	+0.450%	58,467	+4.994%
2026-02-12	62.5100	62.74950	62.020000	62.2000	-0.940%	78,242	+5.466%
2026-02-11	62.4700	62.81000	62.340000	62.7900	+0.496%	161,627	+4.475%
2026-02-10	62.4000	62.57500	62.210000	62.4800	+0.192%	88,447	+4.994%
2026-02-09	62.4800	62.48000	62.030000	62.3600	-0.653%	61,330	+5.196%
2026-02-06	61.8600	62.77000	61.860000	62.7700	+2.015%	65,140	+4.509%
2026-02-05	61.5400	61.77000	61.427500	61.5300	-0.130%	119,868	+6.615%
2026-02-04	61.1100	61.78000	61.110000	61.6100	+1.432%	62,414	+6.476%
2026-02-03	60.1000	60.88000	60.100000	60.7400	+0.713%	45,818	+8.001%
2026-02-02	59.6900	60.40000	59.690000	60.3100	+0.988%	25,516	+8.771%
2026-01-30	59.1800	59.78000	59.140000	59.7200	+1.323%	39,355	+9.846%
2026-01-29	58.8000	59.12000	58.800000	58.9400	+0.907%	23,873	+11.300%
2026-01-28	58.4900	58.65990	58.310000	58.4100	-0.221%	28,859	+12.310%
2026-01-27	58.5300	58.67000	58.370000	58.5396	-0.864%	40,315	+12.061%
2026-01-26	58.8200	59.10950	58.820000	59.0500	+0.459%	33,234	+11.092%
2026-01-23	58.8100	58.81000	58.605000	58.7800	-0.221%	14,300	+11.603%
2026-01-22	58.7600	59.14500	58.760000	58.9100	+0.426%	33,321	+11.356%
2026-01-21	58.0000	58.74500	58.000000	58.6600	+1.033%	27,124	+11.831%
2026-01-20	58.1100	58.13920	57.660000	58.0600	-0.803%	52,428	+12.987%
2026-01-16	58.6700	58.67000	58.455000	58.5300	-0.222%	29,971	+12.079%
2026-01-15	58.7800	58.84000	58.528200	58.6600	-0.068%	34,660	+11.831%
2026-01-14	58.2700	58.74000	58.270000	58.6999	+0.781%	39,017	+11.755%
2026-01-13	58.5600	58.56000	58.140000	58.2450	-0.572%	70,860	+12.628%
2026-01-12	58.3200	58.58000	57.880000	58.5800	+0.360%	28,977	+11.984%
2026-01-09	58.1400	58.50000	58.140000	58.3700	+0.344%	38,358	+12.386%
2026-01-08	57.4800	58.20920	57.480000	58.1700	+0.972%	32,328	+12.773%
2026-01-07	58.1800	58.18000	57.549200	57.6100	-0.741%	80,625	+13.869%
2026-01-06	57.7000	58.07970	57.630000	58.0400	+0.572%	78,876	+13.025%
2026-01-05	57.5100	57.79000	57.400000	57.7100	+0.803%	38,282	+13.672%
2026-01-02	57.1800	57.30990	56.693500	57.2500	+0.193%	56,144	+14.585%
2025-12-31	57.3800	57.38000	57.140000	57.1400	-0.418%	17,166	+14.806%
2025-12-30	57.3700	57.44000	57.250000	57.3800	-0.104%	67,717	+14.326%
2025-12-29	57.5100	57.63500	57.360000	57.4400	-0.160%	32,016	+14.206%
2025-12-26	57.4200	57.55000	57.350000	57.5323	+0.029%	23,440	+14.023%
2025-12-24	57.0500	57.51580	57.050000	57.5158	+0.783%	11,452	+14.056%
2025-12-23	56.9200	57.13890	56.920000	57.0692	-0.010%	19,254	+14.948%
2025-12-22	56.7800	57.12960	56.780000	57.0750	-0.271%	42,529	+14.936%
2025-12-19	57.2400	57.54900	57.200000	57.2300	-0.383%	16,635	+14.625%
2025-12-18	57.5700	57.75480	57.369900	57.4500	-0.278%	36,274	+14.186%
2025-12-17	57.6000	57.80000	57.500000	57.6100	+0.087%	80,073	+13.869%
2025-12-16	58.0800	58.08000	57.410000	57.5600	-0.981%	249,415	+13.968%
2025-12-15	58.0700	58.22360	57.900000	58.1300	+0.345%	31,012	+12.851%
2025-12-12	57.8300	58.08860	57.700000	57.9300	+0.312%	29,277	+13.240%
2025-12-11	57.4300	57.83000	57.430000	57.7500	+0.948%	22,421	+13.593%
2025-12-10	56.7600	57.28000	56.620000	57.2076	+0.931%	18,274	+14.670%
2025-12-09	57.1900	57.19000	56.680000	56.6800	-0.666%	16,676	+15.737%
2025-12-08	57.4000	57.40000	56.978500	57.0600	-0.586%	22,261	+14.967%
2025-12-05	57.7400	57.90990	57.380000	57.3965	-0.474%	12,517	+14.293%
2025-12-04	57.7700	57.90780	57.509300	57.6700	-0.230%	33,880	+13.751%
2025-12-03	57.2900	57.88000	57.290000	57.8031	+1.030%	24,968	+13.489%
2025-12-02	57.3100	57.31000	57.000000	57.2139	-0.209%	25,747	+14.657%
2025-12-01	57.6700	57.80810	57.333500	57.3335	-0.859%	39,533	+14.418%
2025-11-28	57.5200	57.83900	57.515000	57.8300	+0.376%	17,524	+13.436%
2025-11-26	57.2800	57.75000	57.280000	57.6132	+0.417%	23,938	+13.863%
2025-11-25	56.7700	57.37620	56.770000	57.3737	+1.501%	31,109	+14.338%
2025-11-24	56.7700	56.77000	56.410000	56.5255	-0.088%	27,601	+16.054%
2025-11-21	55.9900	56.96000	55.920000	56.5755	+1.448%	22,902	+15.951%
2025-11-20	56.4600	56.57000	55.740000	55.7680	-0.611%	25,663	+17.630%
2025-11-19	56.2000	56.27990	55.900000	56.1109	-0.299%	31,712	+16.911%
2025-11-18	56.0500	56.41230	55.890000	56.2790	-0.012%	17,407	+16.562%
2025-11-17	56.6900	56.88990	56.240600	56.2860	-0.765%	26,807	+16.548%
2025-11-14	56.6600	56.87150	56.310000	56.7200	-0.369%	20,374	+15.656%
2025-11-13	57.1600	57.48000	56.870000	56.9300	-0.420%	45,662	+15.229%
2025-11-12	56.9600	57.28000	56.960000	57.1700	+0.629%	23,397	+14.745%
2025-11-11	55.8600	56.81250	55.860000	56.8125	+1.926%	18,895	+15.468%
2025-11-10	55.5700	55.74000	55.310000	55.7391	+0.463%	18,891	+17.691%
2025-11-07	55.3700	55.51000	55.230100	55.4820	+0.293%	28,648	+18.237%
2025-11-06	55.2200	55.41000	55.153000	55.3200	-0.206%	23,050	+18.583%
2025-11-05	54.9800	55.52000	54.980000	55.4344	+0.931%	11,418	+18.338%
2025-11-04	54.9600	55.12000	54.831000	54.9232	-0.248%	19,574	+19.440%
2025-11-03	55.7600	55.76000	54.980000	55.0600	-1.202%	14,594	+19.143%
2025-10-31	55.4100	55.87480	55.410000	55.7300	+0.126%	18,515	+17.710%
2025-10-30	55.4400	56.01000	55.311100	55.6600	-0.161%	24,283	+17.858%
2025-10-29	56.0500	56.11000	55.510000	55.7500	-0.380%	22,203	+17.668%
2025-10-28	56.0600	56.25500	55.885500	55.9627	-0.138%	10,167	+17.221%
2025-10-27	55.8600	56.04000	55.743900	56.0400	+0.427%	18,640	+17.059%
2025-10-24	55.7200	55.89990	55.660000	55.8017	+0.671%	10,700	+17.559%
2025-10-23	55.4800	55.58000	55.401800	55.4300	-0.290%	6,863	+18.347%
2025-10-22	55.6900	55.85990	55.509300	55.5911	-0.345%	13,434	+18.005%
2025-10-21	55.5500	55.87000	55.540000	55.7833	+0.470%	29,876	+17.598%
2025-10-20	55.1500	55.52210	55.150000	55.5221	+0.956%	16,571	+18.151%
2025-10-17	54.5800	55.11000	54.580000	54.9966	+0.726%	21,722	+19.280%
2025-10-16	54.9000	54.98000	54.500000	54.6000	-0.492%	10,477	+20.147%
2025-10-15	54.8800	55.32000	54.710400	54.8700	+0.040%	12,812	+19.555%
2025-10-14	54.1300	54.95000	54.030000	54.8483	+0.806%	16,742	+19.603%
2025-10-13	54.2000	54.51000	54.200000	54.4095	+0.609%	14,438	+20.567%
2025-10-10	55.0600	55.14000	54.010000	54.0800	-1.416%	35,234	+21.302%
2025-10-09	55.2000	55.20000	54.790000	54.8570	-0.531%	22,606	+19.584%
2025-10-08	55.4400	55.44000	55.135000	55.1500	-0.299%	25,679	+18.948%
2025-10-07	55.3400	55.46490	55.180000	55.3152	-0.016%	13,269	+18.593%
2025-10-06	55.8200	55.82000	55.260000	55.3240	-0.861%	23,831	+18.574%
2025-10-03	55.7100	56.14000	55.710000	55.8047	+0.348%	142,124	+17.553%
2025-10-02	55.6400	55.68500	55.442226	55.6112	-0.155%	12,173	+17.962%
2025-10-01	55.2100	55.78000	55.210000	55.6978	+0.868%	15,884	+17.778%
2025-09-30	54.6600	55.21970	54.660000	55.2185	+1.059%	11,385	+18.801%
2025-09-29	54.8200	54.82000	54.510100	54.6400	-0.114%	18,316	+20.059%
2025-09-26	54.6200	54.75250	54.570000	54.7023	+0.398%	19,963	+19.922%
2025-09-25	54.7000	54.70000	54.430000	54.4855	-0.290%	22,925	+20.399%
2025-09-24	54.8200	54.83000	54.601200	54.6438	-0.239%	8,453	+20.050%
2025-09-23	54.6600	55.01000	54.660000	54.7745	+0.081%	13,907	+19.764%
2025-09-22	54.5400	54.81000	54.523400	54.7300	-0.959%	28,456	+19.861%
2025-09-19	55.3300	55.33000	55.010000	55.2600	+0.136%	26,148	+18.712%
2025-09-18	55.0400	55.27000	55.040000	55.1849	+0.002%	15,753	+18.873%
2025-09-17	55.0500	55.53800	55.050000	55.1838	+0.531%	20,815	+18.875%
2025-09-16	54.9600	55.01400	54.721100	54.8923	-0.041%	11,907	+19.507%
2025-09-15	55.0000	55.10000	54.830100	54.9150	-0.107%	21,454	+19.457%
2025-09-12	55.2100	55.26000	54.973800	54.9738	-0.769%	3,791	+19.330%
2025-09-11	54.7500	55.42000	54.750000	55.4000	+1.245%	13,424	+18.412%
2025-09-10	54.8100	54.81000	54.500000	54.7188	-0.239%	23,380	+19.886%
2025-09-09	54.6300	54.86830	54.610400	54.8500	+0.399%	17,651	+19.599%
2025-09-08	54.5700	54.63210	54.361400	54.6321	-0.135%	22,255	+20.076%
2025-09-05	55.0200	55.11000	54.600000	54.7058	-0.430%	16,303	+19.914%
2025-09-04	54.7200	54.97990	54.680000	54.9419	+0.740%	14,515	+19.399%
2025-09-03	54.7000	54.70000	54.341000	54.5382	-0.309%	12,725	+20.283%
2025-09-02	54.7100	54.73160	54.510000	54.7071	-0.406%	12,195	+19.911%
2025-08-29	54.9100	54.95600	54.810000	54.9302	+0.122%	15,463	+19.424%
2025-08-28	54.9500	54.95000	54.650000	54.8632	-0.158%	11,997	+19.570%
2025-08-27	54.7400	54.98630	54.740000	54.9500	+0.271%	15,715	+19.381%
2025-08-26	54.7200	54.86180	54.590000	54.8015	-0.010%	23,727	+19.705%
2025-08-25	55.2000	55.20000	54.720000	54.8070	-0.680%	28,876	+19.693%
2025-08-22	54.8800	55.37000	54.880000	55.1823	+1.184%	26,052	+18.879%
2025-08-21	54.4100	54.63420	54.346400	54.5367	-0.147%	11,642	+20.286%
2025-08-20	54.5900	54.77990	54.530000	54.6170	+0.346%	22,034	+20.109%
2025-08-19	54.2400	54.73000	54.240000	54.4285	+0.408%	8,362	+20.525%
2025-08-18	54.2200	54.34490	54.150000	54.2072	+0.050%	23,084	+21.017%
2025-08-15	54.3400	54.37850	54.030000	54.1800	+0.241%	17,639	+21.078%
2025-08-14	54.0900	54.16000	53.900000	54.0500	-0.454%	51,670	+21.369%
2025-08-13	53.9300	54.36000	53.930000	54.2966	+1.109%	411,350	+20.818%
2025-08-12	53.6300	53.82000	53.570000	53.7008	+0.579%	16,904	+22.158%
2025-08-11	53.6800	53.81610	53.325000	53.3914	-0.356%	8,235	+22.866%
2025-08-08	53.3500	53.70000	53.350000	53.5821	+0.523%	13,366	+22.429%
2025-08-07	53.6400	53.64000	53.070000	53.3031	-0.088%	44,295	+23.070%
2025-08-06	53.4300	53.51000	53.320000	53.3500	+0.019%	9,709	+22.962%
2025-08-05	53.3600	53.47000	53.317300	53.3400	-0.186%	17,295	+22.985%
2025-08-04	52.9200	53.43960	52.920000	53.4396	+1.104%	28,724	+22.755%
2025-08-01	52.9800	52.98000	52.669500	52.8561	-0.403%	13,929	+24.111%
2025-07-31	53.3600	53.63000	53.056600	53.0698	-1.063%	15,534	+23.611%
2025-07-30	54.0000	54.00000	53.440900	53.6400	-0.661%	11,547	+22.297%
2025-07-29	53.9600	54.02000	53.787900	53.9967	+0.128%	14,544	+21.489%
2025-07-28	54.0800	54.14500	53.920000	53.9276	-0.440%	9,547	+21.645%
2025-07-25	54.1100	54.17500	53.898300	54.1659	+0.251%	7,245	+21.109%
2025-07-24	54.0400	54.16000	53.950800	54.0301	-0.672%	18,304	+21.414%
2025-07-23	54.1500	54.39560	54.083500	54.3956	+0.807%	13,134	+20.598%
2025-07-22	53.5100	53.96000	53.510000	53.9600	+0.892%	3,750	+21.572%
2025-07-21	53.5200	53.83000	53.450000	53.4829	+0.429%	12,083	+22.656%
2025-07-18	53.8200	53.82000	53.134200	53.2547	-0.607%	14,406	+23.182%
2025-07-17	53.2000	53.58410	53.200000	53.5800	+0.585%	30,360	+22.434%
2025-07-16	53.1400	53.30200	52.871600	53.2684	+0.542%	15,730	+23.150%
2025-07-15	53.3900	53.43000	52.930000	52.9815	-0.995%	18,612	+23.817%
2025-07-14	53.4900	53.57000	53.370000	53.5140	-0.123%	8,890	+22.585%
2025-07-11	53.6500	53.65000	53.440100	53.5800	-0.615%	4,789	+22.434%
2025-07-10	53.6700	54.04250	53.630000	53.9113	+0.419%	12,067	+21.681%
2025-07-09	53.7200	53.79310	53.464000	53.6865	+0.180%	14,898	+22.191%
2025-07-08	53.6200	53.73000	53.520000	53.5902	-0.075%	11,709	+22.410%
2025-07-07	53.9300	54.04000	53.440000	53.6304	-0.886%	30,130	+22.319%
2025-07-03	54.0000	54.14740	53.911400	54.1096	+0.453%	5,123	+21.235%
2025-07-02	53.8200	53.91940	53.740000	53.8657	+0.050%	20,932	+21.784%
2025-07-01	53.1300	53.95990	53.130000	53.8386	+1.219%	13,731	+21.846%
2025-06-30	52.8500	53.19000	52.830100	53.1900	+0.777%	27,608	+23.331%
2025-06-27	52.5300	52.92000	52.480000	52.7800	+0.898%	34,342	+24.290%
2025-06-26	52.1400	52.31000	52.048000	52.3100	+0.664%	20,502	+25.406%
2025-06-25	52.1300	52.13000	51.855000	51.9650	-0.513%	16,192	+26.239%
2025-06-24	51.9800	52.35000	51.960000	52.2330	+0.836%	39,717	+25.591%
2025-06-23	51.4500	51.82000	51.300100	51.8000	+0.116%	16,021	+26.641%
2025-06-20	51.8800	51.90470	51.700400	51.7400	+0.019%	19,018	+26.788%
2025-06-18	51.8000	51.92000	51.714500	51.7300	-0.058%	9,522	+26.812%
2025-06-17	52.0500	52.13000	51.651600	51.7600	-0.919%	18,053	+26.739%
2025-06-16	52.2800	52.46390	52.115000	52.2400	+0.365%	14,575	+25.574%
2025-06-13	52.3500	52.42000	52.003000	52.0500	-1.121%	19,161	+26.033%
2025-06-12	52.4900	52.64000	52.280000	52.6400	+0.228%	22,223	+24.620%
2025-06-11	52.5800	52.67000	52.390000	52.5200	-0.133%	12,872	+24.905%
2025-06-10	52.2700	52.73540	52.270000	52.5900	+0.633%	17,467	+24.739%
2025-06-09	52.3200	52.40000	52.050000	52.2590	-0.089%	35,300	+25.529%
2025-06-06	52.1000	52.43000	52.080500	52.3053	+1.094%	12,289	+25.418%
2025-06-05	51.9800	51.98000	51.674800	51.7393	-0.381%	18,584	+26.790%
2025-06-04	52.1400	52.19100	51.937300	51.9373	-0.319%	12,276	+26.306%
2025-06-03	51.7400	52.18730	51.685400	52.1033	+0.387%	11,944	+25.904%
2025-06-02	51.7200	51.90240	51.420000	51.9024	+0.076%	11,323	+26.391%
2025-05-30	51.5900	51.86310	51.478000	51.8631	+0.492%	12,791	+26.487%
2025-05-29	51.6400	51.64000	51.430100	51.6092	+0.299%	10,185	+27.109%
2025-05-28	51.8800	51.91000	51.451200	51.4553	-0.809%	27,146	+27.489%
2025-05-27	51.5100	51.92000	51.490300	51.8750	+1.379%	19,854	+26.458%
2025-05-23	50.9300	51.27560	50.890000	51.1693	-0.152%	8,743	+28.202%
2025-05-22	51.2900	51.50960	51.080000	51.2471	-0.215%	11,145	+28.007%
2025-05-21	51.7900	51.83500	51.357400	51.3574	-1.463%	10,516	+27.732%
2025-05-20	52.1300	52.27000	51.960400	52.1200	-0.114%	8,422	+25.863%
2025-05-19	51.8100	52.17940	51.810000	52.1794	+0.364%	12,681	+25.720%
2025-05-16	51.5800	52.00300	51.470000	51.9900	+0.824%	17,799	+26.178%
2025-05-15	50.7300	51.56500	50.730000	51.5649	+1.619%	15,710	+27.218%
2025-05-14	51.1100	51.11000	50.680000	50.7432	-0.684%	13,447	+29.278%
2025-05-13	51.3900	51.39000	51.081000	51.0925	-0.744%	21,476	+28.395%
2025-05-12	51.3600	51.50990	51.210000	51.4754	+1.911%	22,020	+27.440%
2025-05-09	50.7800	50.81000	50.484500	50.5100	-0.414%	9,840	+29.875%
2025-05-08	50.8200	51.18000	50.706100	50.7200	-0.020%	20,236	+29.338%
2025-05-07	50.5600	50.92280	50.460000	50.7300	+0.855%	15,375	+29.312%
2025-05-06	50.3800	50.67000	50.242000	50.3000	-0.812%	11,570	+30.417%
2025-05-05	50.7400	50.90000	50.400000	50.7116	-0.292%	16,008	+29.359%
2025-05-02	50.7300	50.94000	50.570000	50.8600	+1.204%	11,460	+28.982%
2025-05-01	50.4400	50.59000	50.220000	50.2551	-0.719%	22,544	+30.534%
2025-04-30	50.3500	50.62000	49.780800	50.6189	+0.494%	12,838	+29.596%
2025-04-29	49.8500	50.42000	49.850000	50.3700	+0.780%	20,785	+30.236%
2025-04-28	49.7100	50.01500	49.600000	49.9804	+0.666%	12,962	+31.251%
2025-04-25	49.6200	49.69000	49.210000	49.6495	-0.302%	36,114	+32.126%
2025-04-24	49.3700	49.84000	49.130500	49.8000	+0.474%	17,255	+31.727%
2025-04-23	49.8500	50.20000	49.340000	49.5651	+0.212%	19,032	+32.351%
2025-04-22	48.7600	49.62000	48.760000	49.4600	+2.085%	15,667	+32.632%
2025-04-21	49.2000	49.20000	48.043200	48.4500	-1.862%	28,830	+35.397%
2025-04-17	49.0100	49.78990	49.010000	49.3694	+0.242%	16,620	+32.876%
2025-04-16	50.0900	50.18000	49.120000	49.2500	-1.638%	19,752	+33.198%
2025-04-15	50.3300	50.43000	50.010000	50.0700	-0.437%	23,808	+31.017%
2025-04-14	50.1700	50.44000	49.920000	50.2900	+1.124%	29,243	+30.443%
2025-04-11	49.0500	49.84000	48.720100	49.7312	+1.492%	23,158	+31.909%
2025-04-10	49.6600	49.66000	47.660000	49.0000	-2.074%	36,198	+33.878%
2025-04-09	46.6400	50.10000	46.640000	50.0380	+5.432%	72,035	+31.100%
2025-04-08	49.3900	49.39000	46.882500	47.4600	-1.125%	54,841	+38.222%
2025-04-07	47.3200	49.29000	46.740000	47.9999	-1.255%	123,974	+36.667%
2025-04-04	50.3700	50.49860	48.540000	48.6100	-5.391%	71,099	+34.952%
2025-04-03	52.2600	52.26000	51.380000	51.3800	-2.431%	79,347	+27.676%
2025-04-02	52.4500	52.76000	52.450000	52.6600	+0.019%	11,753	+24.573%
2025-04-01	52.7000	52.86000	52.440000	52.6500	-0.341%	17,175	+24.596%
2025-03-31	52.1400	53.00000	52.140000	52.8300	+0.998%	15,981	+24.172%
2025-03-28	52.7600	52.76000	52.270000	52.3079	-0.857%	19,960	+25.411%
2025-03-27	52.8300	52.99000	52.730000	52.7600	-0.095%	31,036	+24.337%
2025-03-26	52.5900	53.03000	52.590000	52.8100	+0.518%	22,218	+24.219%
2025-03-25	52.8000	52.83500	52.350000	52.5380	-0.525%	38,263	+24.862%
2025-03-24	52.7100	52.89000	52.571100	52.8152	+0.029%	37,604	+24.207%
2025-03-21	52.7100	52.80000	52.330000	52.8000	-0.246%	20,544	+24.242%
2025-03-20	52.8400	53.19590	52.835000	52.9300	-0.339%	34,311	+23.937%
2025-03-19	52.8800	53.27240	52.880000	53.1100	+0.568%	24,753	+23.517%
2025-03-18	52.9400	52.94000	52.560000	52.8103	-0.352%	70,940	+24.218%
2025-03-17	52.3500	53.10990	52.350000	52.9967	+1.063%	84,179	+23.781%
2025-03-14	51.8800	52.43940	51.763300	52.4394	+0.981%	16,745	+25.097%
2025-03-13	52.0400	52.20980	51.670000	51.9300	-0.574%	19,779	+26.324%
2025-03-12	52.4600	52.46000	51.740000	52.2300	-0.625%	35,335	+25.598%
2025-03-11	53.2400	53.25000	52.260000	52.5587	-2.416%	45,111	+24.813%
2025-03-10	53.9700	54.62000	53.650100	53.8600	-0.857%	28,567	+21.797%
2025-03-07	53.3700	54.32570	53.370000	54.3257	+1.417%	10,456	+20.753%
2025-03-06	53.3000	53.59500	53.090100	53.5667	-0.119%	19,962	+22.464%
2025-03-05	53.1900	53.76620	53.048600	53.6303	+0.589%	25,407	+22.319%
2025-03-04	53.9400	53.96500	53.259900	53.3164	-1.489%	33,633	+23.039%
2025-03-03	54.5100	54.84000	53.910000	54.1224	-0.656%	18,509	+21.207%
2025-02-28	54.0700	54.50000	53.720000	54.4800	+1.208%	33,097	+20.411%
2025-02-27	53.9100	54.45000	53.830000	53.8300	-0.204%	21,945	+21.865%
2025-02-26	54.2200	54.33000	53.804800	53.9400	-0.663%	23,496	+21.617%
2025-02-25	54.2300	54.42540	54.123300	54.3000	+0.556%	22,250	+20.810%
2025-02-24	53.9000	54.18820	53.900000	54.0000	+0.353%	30,903	+21.481%
2025-02-21	54.1500	54.15000	53.760000	53.8100	-0.554%	14,359	+21.910%
2025-02-20	54.1200	54.17020	53.790000	54.1100	-0.332%	13,879	+21.235%
2025-02-19	53.9600	54.29000	53.920000	54.2900	+0.556%	13,769	+20.833%
2025-02-18	53.7000	53.99000	53.687300	53.9900	+0.399%	19,130	+21.504%
2025-02-14	53.9000	53.96580	53.740000	53.7754	-0.268%	14,750	+21.989%