Dark

PJP
Invesco Pharmaceuticals ETF
stock NYSE ETF

At Close

Jul 13, 2026 2:38:06 PM EDT

117.60USD-0.801%(-0.95)424,575

107.62Bid 129.18Ask 21.56Spread

Pre-market

0.00USD-100.000%(-118.55)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

117.60USD-0.001%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	117.9300	117.930000	117.47000	117.6000	-0.801%	424,575	0.000%
2026-07-10	120.5100	120.510000	118.14000	118.5500	-1.574%	5,537	-0.801%
2026-07-09	120.8100	121.330000	119.89000	120.4458	-0.409%	8,475	-2.363%
2026-07-08	122.0800	122.080000	120.65000	120.9405	-1.063%	8,100	-2.762%
2026-07-07	121.6300	122.688700	121.61000	122.2400	+1.790%	6,495	-3.796%
2026-07-06	120.8800	120.880000	119.92050	120.0900	-0.676%	9,499	-2.073%
2026-07-02	118.2700	120.906800	118.27000	120.9068	+2.838%	11,563	-2.735%
2026-07-01	118.6200	119.100000	117.43500	117.5700	-0.740%	11,187	+0.026%
2026-06-30	119.0000	119.040000	117.87000	118.4468	-0.149%	11,520	-0.715%
2026-06-29	118.9500	119.000000	117.53100	118.6241	-0.039%	20,885	-0.863%
2026-06-26	116.1000	118.880000	116.10000	118.6700	+2.588%	26,311	-0.902%
2026-06-25	114.8700	117.085800	114.87000	115.6762	+0.675%	4,781	+1.663%
2026-06-24	114.5100	115.790000	114.51000	114.9005	+0.713%	6,820	+2.349%
2026-06-23	112.1700	114.245000	112.17000	114.0869	+1.736%	8,288	+3.079%
2026-06-22	111.4600	112.420000	111.19000	112.1400	+0.457%	23,292	+4.869%
2026-06-18	112.9200	112.920000	110.63000	111.6300	-0.648%	26,272	+5.348%
2026-06-17	112.9500	113.585000	111.91000	112.3577	-0.470%	22,948	+4.666%
2026-06-16	113.5000	113.500000	112.54000	112.8884	-0.116%	5,950	+4.174%
2026-06-15	114.0300	114.030000	112.72500	113.0200	-0.729%	35,760	+4.052%
2026-06-12	114.2200	114.220000	113.68000	113.8500	+0.018%	23,029	+3.294%
2026-06-11	112.4500	114.310000	112.25000	113.8300	+1.844%	16,343	+3.312%
2026-06-10	112.0200	113.200000	111.50000	111.7691	-0.206%	23,201	+5.217%
2026-06-09	111.0900	112.051400	110.92000	112.0000	+1.411%	20,633	+5.000%
2026-06-08	111.2100	111.880000	110.44150	110.4415	-0.315%	13,650	+6.482%
2026-06-05	110.7600	111.900000	110.76000	110.7908	+0.403%	10,763	+6.146%
2026-06-04	108.3200	110.570000	108.32000	110.3457	+2.896%	14,971	+6.574%
2026-06-03	105.6800	107.240000	105.68000	107.2400	+1.198%	17,793	+9.661%
2026-06-02	106.7200	106.720000	105.62000	105.9700	-1.454%	8,191	+10.975%
2026-06-01	109.2000	109.200000	107.47400	107.5335	-1.916%	22,675	+9.361%
2026-05-29	110.2600	110.318200	109.35010	109.6336	-0.778%	4,873	+7.266%
2026-05-28	110.1400	110.680000	110.07000	110.4931	+0.595%	4,768	+6.432%
2026-05-27	110.0050	110.170000	109.58100	109.8396	+1.295%	5,167	+7.065%
2026-05-26	109.3500	109.350000	108.43570	108.4357	-0.566%	10,707	+8.451%
2026-05-22	109.1200	109.132000	108.94840	109.0530	+0.630%	4,484	+7.837%
2026-05-21	107.0100	108.380000	107.01000	108.3700	+0.798%	1,870	+8.517%
2026-05-20	106.5200	107.602700	106.52000	107.5116	+1.332%	2,242	+9.384%
2026-05-19	105.2800	106.280000	105.00000	106.0988	+0.998%	5,144	+10.840%
2026-05-18	105.4000	105.610000	104.99500	105.0500	-0.574%	3,435	+11.947%
2026-05-15	107.4200	107.420000	105.56010	105.6568	-2.044%	3,224	+11.304%
2026-05-14	108.4600	108.470000	107.77000	107.8612	-0.515%	8,827	+9.029%
2026-05-13	106.5600	108.420000	106.56000	108.4200	+1.555%	11,134	+8.467%
2026-05-12	105.6900	106.870000	105.64000	106.7603	+1.121%	6,554	+10.153%
2026-05-11	105.7000	106.810000	105.32000	105.5767	+0.016%	16,468	+11.388%
2026-05-08	106.4900	106.760000	105.27500	105.5600	-1.261%	18,424	+11.406%
2026-05-07	107.0800	107.295000	106.31500	106.9082	-0.983%	9,117	+10.001%
2026-05-06	107.7900	108.080000	107.24000	107.9700	+1.285%	17,345	+8.919%
2026-05-05	105.9500	106.605000	105.87000	106.6000	+0.690%	21,346	+10.319%
2026-05-04	104.7100	106.240000	104.71000	105.8700	+0.599%	12,614	+11.080%
2026-05-01	105.0100	105.730000	104.75000	105.2400	+0.229%	62,469	+11.745%
2026-04-30	103.7300	105.160000	103.73000	105.0000	+1.715%	23,593	+12.000%
2026-04-29	102.9900	103.740000	102.99000	103.2300	-0.722%	50,415	+13.920%
2026-04-28	104.4300	104.710000	103.59000	103.9810	+0.165%	54,217	+13.098%
2026-04-27	105.2900	105.290000	103.71000	103.8100	-0.163%	6,318	+13.284%
2026-04-24	104.5400	104.600000	103.34800	103.9800	-0.758%	51,131	+13.099%
2026-04-23	105.0900	105.090000	103.89000	104.7737	+0.023%	43,841	+12.242%
2026-04-22	104.6300	105.300000	104.23000	104.7500	+0.249%	136,145	+12.267%
2026-04-21	106.2200	106.220000	104.28500	104.4900	-1.666%	92,424	+12.547%
2026-04-20	106.8800	107.095100	106.16000	106.2600	-0.982%	392,140	+10.672%
2026-04-17	105.7400	107.313900	105.74000	107.3139	+2.165%	8,327	+9.585%
2026-04-16	105.4100	105.410000	104.40000	105.0400	-0.844%	11,097	+11.957%
2026-04-15	106.6800	106.680000	105.38320	105.9344	-0.411%	17,083	+11.012%
2026-04-14	105.4300	106.580000	105.40000	106.3719	+1.895%	7,811	+10.556%
2026-04-13	102.9600	104.480000	102.83000	104.3933	+0.805%	14,637	+12.651%
2026-04-10	105.7700	105.770000	103.29000	103.5600	-1.785%	7,433	+13.557%
2026-04-09	103.9300	105.780000	103.93000	105.4420	+0.738%	13,274	+11.531%
2026-04-08	104.3900	104.670000	103.49000	104.6700	+2.012%	14,429	+12.353%
2026-04-07	102.4100	102.870000	101.24000	102.6060	-0.140%	6,849	+14.613%
2026-04-06	102.8600	103.447900	102.69500	102.7500	-0.310%	7,866	+14.453%
2026-04-02	103.3800	104.290000	102.77000	103.0699	-1.236%	14,275	+14.097%
2026-04-01	104.3700	104.950000	104.21000	104.3600	+0.578%	7,623	+12.687%
2026-03-31	101.4200	103.800000	101.42000	103.7600	+3.037%	10,058	+13.338%
2026-03-30	101.0200	101.190000	100.57010	100.7020	+0.927%	14,342	+16.780%
2026-03-27	101.6200	101.620000	99.77700	99.7770	-1.891%	14,618	+17.863%
2026-03-26	101.9100	102.529900	101.69000	101.7000	-0.323%	6,138	+15.634%
2026-03-25	100.7000	102.770000	100.70000	102.0300	+2.214%	23,085	+15.260%
2026-03-24	99.1600	100.033900	99.05000	99.8200	-0.140%	7,359	+17.812%
2026-03-23	101.1800	101.180000	99.93000	99.9600	-0.240%	4,508	+17.647%
2026-03-20	101.3050	101.850000	99.91500	100.2000	-1.291%	10,791	+17.365%
2026-03-19	101.7200	102.340000	101.36850	101.5100	-0.049%	5,525	+15.851%
2026-03-18	102.8800	102.880000	101.45000	101.5600	-1.694%	11,955	+15.794%
2026-03-17	103.2400	103.670000	103.24000	103.3100	+0.474%	13,153	+13.832%
2026-03-16	103.3200	103.320000	102.45500	102.8230	+0.817%	9,848	+14.371%
2026-03-13	104.1200	104.120000	101.85000	101.9900	-0.730%	6,185	+15.305%
2026-03-12	103.8000	103.905000	102.74000	102.7400	-2.579%	4,157	+14.464%
2026-03-11	105.6900	105.995000	105.04000	105.4600	-0.584%	6,500	+11.511%
2026-03-10	106.0000	106.830000	105.62000	106.0800	+0.189%	6,036	+10.860%
2026-03-09	104.7530	105.880000	103.81490	105.8800	+1.069%	16,667	+11.069%
2026-03-06	104.3700	104.760000	103.56290	104.7600	-0.541%	6,259	+12.257%
2026-03-05	106.8200	106.820000	104.81500	105.3300	-2.237%	15,656	+11.649%
2026-03-04	107.0000	108.000000	106.22480	107.7400	+0.908%	29,336	+9.152%
2026-03-03	107.1400	107.525000	106.32000	106.7700	-1.911%	33,453	+10.143%
2026-03-02	107.6600	108.900000	107.66000	108.8500	+0.443%	8,480	+8.039%
2026-02-27	108.2300	108.629900	108.01000	108.3700	-0.450%	17,633	+8.517%
2026-02-26	109.8500	109.850000	107.84000	108.8600	-1.063%	23,137	+8.029%
2026-02-25	110.4150	110.809900	109.69990	110.0300	+0.466%	11,172	+6.880%
2026-02-24	108.8100	109.690000	108.81000	109.5200	+0.690%	10,680	+7.378%
2026-02-23	108.2300	108.810000	108.13000	108.7700	+0.536%	46,153	+8.118%
2026-02-20	108.7200	108.720000	107.50000	108.1900	-0.442%	19,178	+8.698%
2026-02-19	108.5600	108.751000	108.16990	108.6700	-0.248%	13,407	+8.218%
2026-02-18	109.2900	109.300000	108.55400	108.9400	-0.420%	19,462	+7.949%
2026-02-17	109.2200	110.130000	108.60000	109.4000	-0.201%	27,791	+7.495%
2026-02-13	109.5200	110.780000	109.49000	109.6200	+0.578%	11,177	+7.280%
2026-02-12	109.6600	109.960000	108.96000	108.9900	-0.529%	12,013	+7.900%
2026-02-11	108.9800	109.630000	108.38000	109.5700	+0.422%	66,923	+7.329%
2026-02-10	109.6300	109.777100	108.97500	109.1100	-0.328%	14,214	+7.781%
2026-02-09	110.5400	110.540000	108.88000	109.4690	-0.951%	51,727	+7.428%
2026-02-06	108.8800	110.530000	108.88000	110.5199	+2.432%	6,094	+6.406%
2026-02-05	108.4300	110.000000	107.72000	107.8954	-0.749%	20,762	+8.994%
2026-02-04	107.6600	109.205000	107.66000	108.7100	+1.703%	42,114	+8.178%
2026-02-03	106.7200	108.015000	106.40000	106.8900	-0.308%	12,602	+10.020%
2026-02-02	105.2300	107.220000	105.23000	107.2200	+1.861%	80,719	+9.681%
2026-01-30	105.0900	105.430000	104.26000	105.2606	+0.039%	7,894	+11.723%
2026-01-29	104.7700	105.694300	104.77000	105.2200	+0.574%	14,609	+11.766%
2026-01-28	106.0300	106.030000	104.59000	104.6200	-1.404%	22,884	+12.407%
2026-01-27	105.5600	106.560000	105.54000	106.1100	+0.355%	39,480	+10.828%
2026-01-26	104.9100	105.735000	104.91000	105.7349	+0.710%	13,041	+11.222%
2026-01-23	105.7800	105.969500	104.53010	104.9895	-0.907%	8,734	+12.011%
2026-01-22	105.3800	106.705000	105.37500	105.9500	+0.246%	24,890	+10.996%
2026-01-21	104.1500	105.840000	104.15000	105.6900	+1.372%	26,444	+11.269%
2026-01-20	102.9100	104.260000	102.91000	104.2600	+0.250%	75,163	+12.795%
2026-01-16	104.8100	104.810000	103.91000	104.0000	-0.735%	31,477	+13.077%
2026-01-15	105.8400	105.840000	104.19010	104.7700	-0.870%	27,810	+12.246%
2026-01-14	104.7600	105.690000	104.53000	105.6900	+0.888%	16,871	+11.269%
2026-01-13	104.9900	104.990000	103.24500	104.7600	-0.955%	282,189	+12.257%
2026-01-12	105.9700	106.180000	105.17000	105.7700	+0.445%	877,508	+11.185%
2026-01-09	105.7400	105.885700	105.14000	105.3015	-0.169%	5,950	+11.679%
2026-01-08	105.9000	106.560000	105.09000	105.4800	-0.612%	17,123	+11.490%
2026-01-07	104.9800	106.530000	104.98000	106.1300	+1.647%	12,392	+10.808%
2026-01-06	103.6200	104.836000	103.62000	104.4100	+0.831%	62,098	+12.633%
2026-01-05	104.2000	104.200000	102.46000	103.5500	-0.805%	24,355	+13.568%
2026-01-02	104.6700	104.670000	103.58000	104.3900	-0.143%	92,011	+12.654%
2025-12-31	105.3300	105.330000	104.54000	104.5400	-1.757%	60,478	+12.493%
2025-12-30	107.3500	107.350000	106.41000	106.4100	-0.977%	5,584	+10.516%
2025-12-29	107.8600	107.860000	107.46000	107.4600	-0.362%	5,016	+9.436%
2025-12-26	108.0300	108.030000	107.65000	107.8500	-0.213%	5,300	+9.040%
2025-12-24	107.1400	108.400000	107.14000	108.0800	+1.075%	7,968	+8.808%
2025-12-23	107.6400	107.730000	106.91000	106.9300	-0.590%	7,139	+9.978%
2025-12-22	106.4400	107.570000	106.44000	107.5650	+0.825%	15,199	+9.329%
2025-12-19	105.6700	107.260000	105.67000	106.6847	+0.841%	5,663	+10.231%
2025-12-18	106.0870	106.260000	105.55000	105.7951	-0.012%	12,005	+11.158%
2025-12-17	105.7106	106.358300	105.70000	105.8081	-0.096%	8,896	+11.145%
2025-12-16	106.0150	106.205500	105.22000	105.9100	-0.941%	40,623	+11.038%
2025-12-15	106.3200	107.050000	106.32000	106.9158	+0.977%	8,912	+9.993%
2025-12-12	105.6256	105.960000	105.62560	105.8811	+0.466%	7,527	+11.068%
2025-12-11	105.4150	105.899900	105.13000	105.3901	+0.253%	7,881	+11.585%
2025-12-10	104.0700	105.279000	103.88000	105.1240	+1.115%	13,438	+11.868%
2025-12-09	105.7550	105.755000	103.96430	103.9643	-1.057%	8,914	+13.116%
2025-12-08	105.9400	105.940000	105.07450	105.0745	-0.068%	10,370	+11.921%
2025-12-05	105.3200	105.359900	104.93000	105.1460	-0.099%	11,437	+11.844%
2025-12-04	105.2700	105.545000	104.76000	105.2500	-0.151%	13,375	+11.734%
2025-12-03	105.2500	105.670000	105.24500	105.4090	+1.416%	10,581	+11.565%
2025-12-02	104.8600	104.860000	103.79130	103.9368	-0.890%	4,743	+13.146%
2025-12-01	105.5300	106.090000	104.63000	104.8700	-1.223%	36,207	+12.139%
2025-11-28	106.7100	106.710000	105.74150	106.1684	-0.357%	10,000	+10.767%
2025-11-26	106.6200	106.750000	106.28000	106.5486	+0.009%	11,637	+10.372%
2025-11-25	106.0950	106.575000	105.82000	106.5395	+1.495%	16,120	+10.382%
2025-11-24	104.8900	105.450000	104.84500	104.9700	+0.850%	9,900	+12.032%
2025-11-21	102.7400	104.720000	102.74000	104.0856	+1.716%	9,874	+12.984%
2025-11-20	103.9100	103.920000	102.33000	102.3300	-1.054%	8,777	+14.922%
2025-11-19	104.3900	104.390000	103.11000	103.4200	-0.691%	10,573	+13.711%
2025-11-18	103.0000	104.645000	103.00000	104.1400	+1.087%	17,412	+12.925%
2025-11-17	102.6200	103.890000	102.62000	103.0200	+0.842%	23,525	+14.153%
2025-11-14	101.6500	102.765000	101.43010	102.1600	+0.581%	9,453	+15.114%
2025-11-13	102.2500	103.320000	101.39000	101.5700	-0.694%	17,264	+15.782%
2025-11-12	101.6500	102.480000	101.54000	102.2800	+0.759%	16,404	+14.978%
2025-11-11	98.5500	101.510000	98.55000	101.5100	+3.161%	20,387	+15.851%
2025-11-10	97.5215	98.400000	97.15000	98.4000	+1.553%	8,219	+19.512%
2025-11-07	96.9900	97.170000	96.27000	96.8951	-0.467%	10,356	+21.368%
2025-11-06	97.0500	97.545000	96.97000	97.3500	+0.631%	15,056	+20.801%
2025-11-05	96.0600	97.030000	96.06000	96.7400	-0.237%	8,031	+21.563%
2025-11-04	96.2400	97.179900	96.23010	96.9700	+0.010%	5,831	+21.275%
2025-11-03	97.0500	97.050000	95.92000	96.9600	+0.040%	91,926	+21.287%
2025-10-31	95.5500	96.942600	95.42500	96.9209	+1.403%	7,164	+21.336%
2025-10-30	95.1200	96.360000	95.12000	95.5800	+0.664%	3,920	+23.038%
2025-10-29	95.0100	95.630000	94.95000	94.9500	-0.126%	1,663	+23.855%
2025-10-28	95.1200	95.290000	94.98000	95.0702	-0.231%	2,660	+23.698%
2025-10-27	95.4000	95.400000	94.88540	95.2900	+0.279%	3,522	+23.413%
2025-10-24	95.5400	95.650000	95.02500	95.0250	-0.058%	2,734	+23.757%
2025-10-23	94.9100	95.128900	94.68500	95.0800	+0.205%	5,012	+23.685%
2025-10-22	95.1300	95.200000	94.66000	94.8855	-0.255%	6,575	+23.939%
2025-10-21	94.2300	95.128400	94.23000	95.1284	+0.198%	5,683	+23.622%
2025-10-20	94.6082	95.032300	94.55300	94.9404	+0.930%	1,454	+23.867%
2025-10-17	93.2100	94.230000	93.20250	94.0657	+0.681%	4,105	+25.019%
2025-10-16	93.7900	94.230000	93.24229	93.4293	+0.002%	5,644	+25.871%
2025-10-15	92.7400	93.560000	92.73000	93.4278	+0.850%	4,717	+25.873%
2025-10-14	92.0950	92.665000	92.09500	92.6400	-0.012%	3,056	+26.943%
2025-10-13	92.6000	93.015000	92.60000	92.6507	-0.075%	2,046	+26.928%
2025-10-10	95.0400	95.040000	92.69000	92.7200	-2.091%	6,587	+26.833%
2025-10-09	95.3975	95.642200	94.63000	94.7000	-0.190%	7,504	+24.182%
2025-10-08	95.3400	95.340000	94.73000	94.8800	-0.242%	8,276	+23.946%
2025-10-07	95.1900	95.190000	94.51000	95.1100	-0.086%	9,175	+23.646%
2025-10-06	96.0000	96.000000	95.10000	95.1918	-0.479%	5,133	+23.540%
2025-10-03	94.7400	95.884100	94.74000	95.6503	+1.324%	7,029	+22.948%
2025-10-02	94.9100	94.910000	93.85500	94.4009	-0.607%	8,416	+24.575%
2025-10-01	92.9200	95.320000	92.92000	94.9776	+2.690%	21,699	+23.819%
2025-09-30	91.1300	92.990000	91.13000	92.4900	+1.446%	9,018	+27.149%
2025-09-29	91.4400	91.440000	90.42800	91.1715	+0.100%	6,206	+28.988%
2025-09-26	90.6300	91.080000	90.49000	91.0800	+0.964%	6,771	+29.117%
2025-09-25	91.4600	91.460000	90.01000	90.2100	-1.470%	8,984	+30.362%
2025-09-24	92.0000	92.170000	91.23000	91.5558	-0.723%	5,009	+28.446%
2025-09-23	92.3800	92.790000	92.11000	92.2230	-0.347%	2,008	+27.517%
2025-09-22	92.1700	93.000000	92.17000	92.5441	-0.147%	1,573	+27.075%
2025-09-19	93.0700	93.120000	92.53000	92.6800	-0.065%	6,425	+26.888%
2025-09-18	91.7300	92.750000	91.65000	92.7400	+1.454%	2,812	+26.806%
2025-09-17	91.4300	92.180000	91.40010	91.4105	+0.639%	4,123	+28.650%
2025-09-16	91.0300	91.190000	90.68000	90.8300	-0.088%	3,273	+29.473%
2025-09-15	92.0200	92.020000	90.76000	90.9100	-1.185%	6,047	+29.359%
2025-09-12	93.5200	93.520000	91.96000	92.0000	-1.751%	7,676	+27.826%
2025-09-11	93.2950	93.650000	93.26000	93.6400	+0.820%	8,132	+25.587%
2025-09-10	92.8600	92.878500	92.66000	92.8785	+0.301%	2,732	+26.617%
2025-09-09	92.2200	92.600100	92.00000	92.6001	+0.293%	2,735	+26.998%
2025-09-08	91.5850	92.540000	91.58500	92.3300	-0.579%	4,570	+27.369%
2025-09-05	92.3300	92.960000	92.32500	92.8679	+0.615%	5,560	+26.631%
2025-09-04	92.3800	92.380000	91.81000	92.3000	-0.205%	2,555	+27.411%
2025-09-03	92.2400	92.630000	92.10000	92.4894	-0.011%	2,488	+27.150%
2025-09-02	91.3800	92.989900	91.38000	92.5000	+1.526%	8,600	+27.135%
2025-08-29	90.8000	91.110000	90.71810	91.1100	+0.366%	10,036	+29.075%
2025-08-28	91.1900	91.190000	90.48000	90.7779	-0.200%	2,017	+29.547%
2025-08-27	90.7100	91.080000	90.71000	90.9602	+0.000%	4,480	+29.287%
2025-08-26	90.3300	90.960000	90.33000	90.9600	+0.801%	4,494	+29.288%
2025-08-25	91.6600	91.660000	90.23760	90.2376	-1.563%	3,482	+30.323%
2025-08-22	91.4000	92.295000	91.40000	91.6700	+0.772%	10,095	+28.286%
2025-08-21	90.2600	91.189900	90.25720	90.9681	+0.703%	16,858	+29.276%
2025-08-20	89.9100	90.560000	89.91000	90.3328	+0.607%	5,150	+30.185%
2025-08-19	89.8700	90.120000	89.63000	89.7878	-0.018%	3,122	+30.975%
2025-08-18	90.0600	90.525000	89.71500	89.8039	-0.232%	3,033	+30.952%
2025-08-15	89.9300	90.170000	89.56000	90.0123	+0.616%	5,225	+30.649%
2025-08-14	88.8000	89.500000	88.60000	89.4608	+0.229%	6,873	+31.454%
2025-08-13	88.0000	89.256500	87.80000	89.2565	+1.775%	4,971	+31.755%
2025-08-12	86.8100	87.700000	86.81000	87.7000	+1.622%	5,236	+34.094%
2025-08-11	86.0000	86.570000	86.00000	86.3006	+0.787%	4,437	+36.268%
2025-08-08	84.5000	85.627100	84.50000	85.6271	+2.009%	5,777	+37.340%
2025-08-07	83.9200	83.940600	82.96000	83.9406	+0.948%	8,504	+40.099%
2025-08-06	83.3600	83.360000	82.62000	83.1525	-0.843%	3,710	+41.427%
2025-08-05	83.4100	83.864200	83.17000	83.8595	+0.191%	3,196	+40.235%
2025-08-04	82.5500	83.700000	82.08000	83.7000	+1.616%	18,325	+40.502%
2025-08-01	80.6300	82.370000	80.63000	82.3689	+2.030%	17,100	+42.772%
2025-07-31	82.1800	82.720000	80.71000	80.7299	-2.045%	6,930	+45.671%
2025-07-30	83.0200	83.630000	82.16000	82.4150	-0.555%	5,577	+42.692%
2025-07-29	83.2800	83.392000	82.72490	82.8752	-0.950%	7,167	+41.900%
2025-07-28	84.7100	84.730000	83.54000	83.6700	-1.046%	2,589	+40.552%
2025-07-25	84.5200	84.579900	84.14000	84.5546	+0.254%	2,363	+39.082%
2025-07-24	84.5070	84.535000	84.20010	84.3400	-0.263%	2,568	+39.436%
2025-07-23	83.7700	84.562100	83.77000	84.5621	+1.560%	2,686	+39.069%
2025-07-22	82.3400	83.290000	82.34000	83.2631	+1.516%	1,567	+41.239%
2025-07-21	82.3900	82.750000	82.02000	82.0200	-0.134%	5,114	+43.380%
2025-07-18	83.5900	83.590000	82.13000	82.1300	-1.193%	4,068	+43.188%
2025-07-17	82.7600	83.400000	82.76000	83.1214	-0.118%	4,100	+41.480%
2025-07-16	82.5400	83.260200	82.54000	83.2200	+1.502%	3,595	+41.312%
2025-07-15	83.3900	83.390000	81.93970	81.9882	-1.669%	2,949	+43.435%
2025-07-14	82.3100	83.400000	82.31000	83.3800	+1.091%	5,459	+41.041%
2025-07-11	83.3200	83.320000	82.29000	82.4800	-1.294%	2,144	+42.580%
2025-07-10	82.9500	83.780000	82.70050	83.5615	+0.993%	4,192	+40.735%
2025-07-09	82.0050	82.770000	82.00500	82.7400	+1.768%	2,970	+42.132%
2025-07-08	81.6800	81.910000	81.23000	81.3024	+1.006%	3,168	+44.645%
2025-07-07	80.9600	81.085000	80.44000	80.4924	-1.091%	2,236	+46.101%
2025-07-03	81.4900	81.490000	81.08000	81.3806	+0.111%	2,389	+44.506%
2025-07-02	81.0700	81.469900	81.01010	81.2900	+0.769%	4,178	+44.667%
2025-07-01	79.7200	81.880000	79.72000	80.6700	+1.002%	3,122	+45.779%
2025-06-30	79.8400	80.335000	79.82080	79.8700	+0.112%	3,657	+47.239%
2025-06-27	80.5700	80.570000	79.47190	79.7807	-0.647%	2,640	+47.404%
2025-06-26	80.5900	80.730000	80.08000	80.3000	+0.074%	6,670	+46.451%
2025-06-25	80.7900	80.790000	80.12000	80.2403	-0.850%	2,822	+46.560%
2025-06-24	80.1900	81.078700	80.11000	80.9279	+1.546%	4,679	+45.315%
2025-06-23	79.7700	79.930000	78.77000	79.6956	-0.268%	21,737	+47.561%
2025-06-20	80.7100	80.710000	79.60000	79.9100	-0.513%	3,968	+47.166%
2025-06-18	80.1800	80.790000	80.14000	80.3220	+0.291%	2,071	+46.411%
2025-06-17	81.3900	81.390000	80.08000	80.0890	-2.092%	10,526	+46.837%
2025-06-16	81.9900	82.110000	81.61000	81.8000	+0.366%	8,499	+43.765%
2025-06-13	81.5100	82.020000	81.33000	81.5020	-0.798%	6,616	+44.291%
2025-06-12	82.1500	82.170000	81.67000	82.1574	+0.445%	6,451	+43.140%
2025-06-11	82.5100	82.930000	81.71000	81.7935	-0.869%	9,984	+43.777%
2025-06-10	82.5315	83.255000	82.38000	82.5104	+0.509%	6,736	+42.527%
2025-06-09	81.9400	82.290000	81.62000	82.0928	+0.641%	6,526	+43.253%
2025-06-06	80.5700	81.569600	80.57000	81.5696	+1.771%	3,701	+44.171%
2025-06-05	79.9900	80.370000	79.92000	80.1500	-0.331%	20,894	+46.725%
2025-06-04	80.6000	80.970100	80.41000	80.4163	-0.104%	5,254	+46.239%
2025-06-03	80.3400	80.680000	79.55000	80.5000	+0.180%	10,735	+46.087%
2025-06-02	79.9300	80.355000	79.51000	80.3550	+0.471%	10,176	+46.351%
2025-05-30	79.5100	80.310000	79.09500	79.9781	+0.052%	5,275	+47.040%
2025-05-29	79.0300	79.950000	79.03000	79.9368	+1.301%	4,473	+47.116%
2025-05-28	79.7200	79.745000	78.85000	78.9100	-1.165%	4,123	+49.031%
2025-05-27	79.8400	80.104800	79.37920	79.8400	+1.031%	16,153	+47.295%
2025-05-23	78.2500	79.300000	78.25000	79.0254	+0.175%	9,784	+48.813%
2025-05-22	79.0500	79.260000	78.73010	78.8870	-0.646%	29,622	+49.074%
2025-05-21	80.4200	80.420000	79.40000	79.4000	-2.072%	6,289	+48.111%
2025-05-20	80.8900	81.240000	80.54330	81.0800	+0.708%	3,683	+45.042%
2025-05-19	79.5100	80.510000	79.51000	80.5100	+0.471%	13,632	+46.069%
2025-05-16	79.0400	80.199900	78.91000	80.1324	+0.956%	2,245	+46.757%
2025-05-15	77.8900	79.373200	77.89000	79.3732	+2.103%	8,164	+48.161%
2025-05-14	78.8000	78.960100	77.69000	77.7381	-1.197%	3,892	+51.277%
2025-05-13	79.7400	79.750000	78.68000	78.6800	-2.025%	4,968	+49.466%
2025-05-12	79.1400	80.900000	79.14000	80.3065	+2.396%	11,882	+46.439%
2025-05-09	79.7500	79.760000	78.42750	78.4275	-1.225%	19,308	+49.947%
2025-05-08	79.1400	79.760100	78.35290	79.4000	-0.164%	16,568	+48.111%
2025-05-07	79.1600	79.717600	79.16000	79.5302	+0.653%	14,499	+47.868%
2025-05-06	81.1600	81.160000	78.90000	79.0140	-3.217%	5,667	+48.834%
2025-05-05	81.8200	81.820000	81.47100	81.6400	-0.340%	19,683	+44.047%
2025-05-02	81.8500	82.130000	81.31000	81.9183	+1.307%	5,062	+43.558%
2025-05-01	81.5100	81.510000	80.24000	80.8614	-1.280%	22,752	+45.434%
2025-04-30	81.2000	82.100000	80.96000	81.9100	+0.670%	25,871	+43.572%
2025-04-29	80.2200	81.860000	80.22000	81.3650	+0.862%	10,275	+44.534%
2025-04-28	80.3000	80.744900	80.16000	80.6700	+1.027%	17,521	+45.779%
2025-04-25	79.1300	79.880000	78.32000	79.8500	+0.592%	5,683	+47.276%
2025-04-24	78.0700	79.380000	78.07000	79.3800	+1.521%	2,549	+48.148%
2025-04-23	78.9300	79.190000	78.19110	78.1911	+0.033%	2,659	+50.401%
2025-04-22	77.3300	78.165600	77.27010	78.1656	+1.707%	6,778	+50.450%
2025-04-21	77.1500	77.580000	76.29500	76.8538	-0.647%	3,941	+53.018%
2025-04-17	76.6900	77.820000	76.69000	77.3541	+1.352%	3,479	+52.028%
2025-04-16	77.0544	77.324900	75.87000	76.3226	-1.380%	22,781	+54.083%
2025-04-15	77.8200	77.990000	77.09500	77.3904	-0.395%	5,821	+51.957%
2025-04-14	77.2900	77.697400	76.80010	77.6974	+1.665%	3,337	+51.356%
2025-04-11	74.3700	76.425000	74.37000	76.4250	+2.455%	7,162	+53.876%
2025-04-10	76.8400	76.840000	72.62500	74.5934	-4.195%	2,401	+57.655%
2025-04-09	73.1200	77.860000	72.25080	77.8600	+3.372%	19,840	+51.040%
2025-04-08	79.3700	79.370000	74.40280	75.3200	-3.069%	8,984	+56.134%
2025-04-07	76.3700	78.160000	75.59030	77.7047	-1.139%	6,996	+51.342%
2025-04-04	81.1600	81.375000	78.60000	78.6000	-4.877%	34,640	+49.618%
2025-04-03	83.2300	84.020000	82.63000	82.6300	-2.159%	4,152	+42.321%
2025-04-02	83.4500	84.453700	83.45000	84.4537	+0.684%	3,306	+39.248%
2025-04-01	84.6400	85.624900	83.79000	83.8800	-3.155%	7,177	+40.200%
2025-03-31	84.8100	86.612700	84.81000	86.6127	+2.829%	3,168	+35.777%
2025-03-28	84.3300	84.330000	83.90000	84.2300	-0.155%	4,208	+39.618%
2025-03-27	84.1700	84.541000	84.17000	84.3610	+0.402%	2,370	+39.401%
2025-03-26	83.9500	84.140000	83.94000	84.0230	-0.502%	1,698	+39.962%
2025-03-25	85.3400	85.340000	84.29000	84.4468	-1.898%	3,312	+39.259%
2025-03-24	85.9000	86.080900	85.52850	86.0809	+0.644%	7,277	+36.616%
2025-03-21	85.1000	85.868800	85.10000	85.5300	-0.301%	2,019	+37.496%
2025-03-20	85.3400	85.840000	85.34000	85.7882	+0.240%	4,727	+37.082%
2025-03-19	85.2100	85.582900	84.69000	85.5829	+0.424%	2,819	+37.411%
2025-03-18	85.5400	85.540000	85.15000	85.2213	-0.581%	5,646	+37.994%
2025-03-17	84.2200	85.731000	84.00000	85.7195	+1.914%	7,601	+37.192%
2025-03-14	83.9800	84.190000	83.79000	84.1100	+0.292%	9,920	+39.817%
2025-03-13	84.3000	84.970000	83.70500	83.8655	-0.745%	3,504	+40.225%
2025-03-12	85.0100	85.030000	84.36030	84.4950	-0.704%	3,413	+39.180%
2025-03-11	85.9700	85.970000	84.87680	85.0940	-1.104%	3,838	+38.200%
2025-03-10	85.7100	86.880000	85.71000	86.0436	-0.562%	2,442	+36.675%
2025-03-07	85.8300	87.160000	85.83000	86.5296	+0.628%	8,696	+35.907%
2025-03-06	85.4500	86.035000	85.43000	85.9892	-0.158%	2,098	+36.761%
2025-03-05	85.0800	86.240000	85.08000	86.1250	+0.826%	5,203	+36.546%
2025-03-04	85.3500	86.130000	85.35000	85.4196	-0.229%	7,001	+37.673%
2025-03-03	86.7800	87.290000	85.54000	85.6159	-1.299%	7,390	+37.358%
2025-02-28	85.4900	86.743100	85.46000	86.7431	+1.913%	13,141	+35.573%
2025-02-27	85.8700	85.930000	85.11450	85.1145	-0.567%	5,034	+38.167%
2025-02-26	85.7300	85.730000	85.33000	85.6000	-1.714%	4,414	+37.383%
2025-02-25	86.9400	87.500000	86.62000	87.0925	+0.493%	4,735	+35.029%
2025-02-24	86.9940	87.300000	86.66490	86.6649	+0.145%	3,290	+35.695%
2025-02-21	87.0900	87.090000	86.48000	86.5396	-0.382%	5,307	+35.892%
2025-02-20	86.8350	86.871200	86.54000	86.8712	+0.297%	4,226	+35.373%
2025-02-19	86.1201	86.614100	86.12010	86.6141	+0.236%	6,781	+35.775%
2025-02-18	85.8800	86.550000	85.88000	86.4100	+0.406%	4,195	+36.095%
2025-02-14	87.3100	87.310000	86.00000	86.0610	-1.388%	3,212	+36.647%
2025-02-13	86.6700	87.310000	86.67000	87.2720	+0.951%	2,276	+34.751%
2025-02-12	86.4714	86.563500	86.20000	86.4500	+0.069%	5,220	+36.032%
2025-02-11	85.6900	86.422800	85.69000	86.3900	+0.688%	7,030	+36.127%
2025-02-10	86.3300	86.330000	85.53080	85.8000	-0.418%	8,353	+37.063%
2025-02-07	86.7600	87.060000	86.13000	86.1600	-0.703%	10,636	+36.490%
2025-02-06	87.4000	87.530000	86.75000	86.7700	-0.641%	9,914	+35.531%
2025-02-05	86.3700	87.725100	86.37000	87.3300	+1.488%	8,112	+34.662%
2025-02-04	85.2400	86.140000	85.24000	86.0500	+0.210%	7,356	+36.665%
2025-02-03	84.9300	86.050000	84.89000	85.8700	-0.174%	9,394	+36.951%
2025-01-31	87.0200	87.219400	86.01000	86.0199	-0.760%	14,697	+36.713%
2025-01-30	86.2600	87.065000	86.26000	86.6786	+0.662%	3,301	+35.674%
2025-01-29	86.1083	86.108300	86.10830	86.1083	+0.137%	0	+36.572%
2025-01-28	86.5000	86.500000	85.99050	85.9905	-0.577%	3,301	+36.759%
2025-01-27	84.7900	86.550000	84.79000	86.4899	+2.041%	60,403	+35.970%
2025-01-24	84.8600	85.030000	84.40000	84.7600	-0.035%	15,226	+38.745%
2025-01-23	83.2050	84.845500	83.20500	84.7900	+1.496%	4,653	+38.696%
2025-01-22	83.5200	83.660000	83.47000	83.5400	-0.571%	3,977	+40.771%
2025-01-21	82.9700	84.100000	82.97000	84.0200	+1.689%	6,921	+39.967%