Dark

PWC
Invesco Dynamic Market ETF
stock NYSE

Inactive

Dec 5, 2023

38.88USD0.000%(0.00)21,616

Pre-market

0.00USD-100.000%(-37.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-05	38.8800	38.8800	38.8800	38.8800	0.000%	21,616	0.000%
2023-12-05	38.8800	38.8800	38.8800	38.8800	+2.628%	21,616	0.000%
2023-08-25	37.5700	37.9540	37.5700	37.8843	+0.140%	21,616	+2.628%
2023-08-24	37.8315	37.8315	37.8315	37.8315	-1.101%	8	+2.771%
2023-08-23	38.2900	38.3500	38.2527	38.2527	+0.737%	1,189	+1.640%
2023-08-22	38.0100	38.0290	37.9729	37.9729	+0.021%	395	+2.389%
2023-08-21	37.8600	37.9649	37.8600	37.9649	+0.030%	194	+2.410%
2023-08-18	38.0238	38.0299	37.9536	37.9536	-0.022%	426	+2.441%
2023-08-17	38.2500	38.3000	37.9618	37.9618	-1.838%	718	+2.419%
2023-08-16	38.6726	38.6726	38.6726	38.6726	-0.972%	107	+0.536%
2023-08-15	39.1300	39.1300	39.0521	39.0521	-1.109%	243	-0.441%
2023-08-14	39.4900	39.4900	39.4900	39.4900	+0.453%	18	-1.545%
2023-08-11	39.3400	39.3400	39.3118	39.3118	+0.002%	309	-1.098%
2023-08-10	39.2000	39.3110	39.2000	39.3110	+0.005%	139	-1.096%
2023-08-09	39.4897	39.4897	39.3089	39.3089	-0.367%	417	-1.091%
2023-08-08	39.5400	39.5400	39.2698	39.4537	-0.051%	4,279	-1.454%
2023-08-07	39.4500	39.4740	39.4500	39.4740	+1.316%	432	-1.505%
2023-08-04	39.0082	39.3502	38.9500	38.9612	-1.080%	2,234	-0.208%
2023-08-03	39.3200	39.3900	39.3200	39.3865	-0.335%	437	-1.286%
2023-08-02	39.5200	39.5500	39.5189	39.5189	-0.802%	1,105	-1.617%
2023-08-01	39.7350	39.8800	39.7350	39.8386	+0.637%	1,456	-2.406%
2023-07-31	39.5000	39.5864	39.4800	39.5864	+0.375%	1,812	-1.784%
2023-07-28	39.2100	39.4600	39.2100	39.4387	+0.747%	5,096	-1.417%
2023-07-27	39.5700	39.5700	39.1000	39.1463	-0.863%	2,825	-0.680%
2023-07-26	39.4600	39.6000	39.4240	39.4871	-0.475%	820	-1.537%
2023-07-25	39.6500	39.6754	39.6500	39.6754	+0.150%	257	-2.005%
2023-07-24	39.5600	39.6578	39.5600	39.6160	+0.103%	3,717	-1.858%
2023-07-21	39.5960	39.5960	39.5300	39.5753	+0.098%	1,861	-1.757%
2023-07-20	39.5000	39.5759	39.4300	39.5364	-0.612%	5,718	-1.660%
2023-07-19	39.6667	39.7900	39.6100	39.7800	+0.025%	3,270	-2.262%
2023-07-18	39.3500	39.8200	39.3500	39.7700	+0.831%	2,776	-2.238%
2023-07-17	39.2500	39.4500	39.2500	39.4424	+1.093%	1,363	-1.426%
2023-07-14	38.9833	39.0267	38.9833	39.0159	-0.681%	6,063	-0.348%
2023-07-13	39.2834	39.2834	39.2834	39.2834	+0.772%	816	-1.027%
2023-07-12	38.9767	38.9823	38.9767	38.9823	+0.381%	1,377	-0.262%
2023-07-11	38.8344	38.8344	38.8344	38.8344	+0.518%	18	+0.117%
2023-07-10	38.5667	38.6344	38.5667	38.6344	+1.048%	513	+0.636%
2023-07-07	38.2336	38.2336	38.2336	38.2336	+0.522%	606	+1.691%
2023-07-06	37.9233	38.0352	37.9233	38.0352	-1.009%	2,034	+2.221%
2023-07-05	38.4227	38.4227	38.4227	38.4227	-0.695%	957	+1.190%
2023-07-03	38.6433	38.6917	38.6433	38.6917	-0.042%	852	+0.487%
2023-06-30	38.6017	38.7080	38.6017	38.7080	+1.224%	5,619	+0.444%
2023-06-29	38.2399	38.2399	38.2399	38.2399	+1.052%	12	+1.674%
2023-06-28	37.8419	37.8419	37.8419	37.8419	+0.135%	504	+2.743%
2023-06-27	37.7909	37.7909	37.7909	37.7909	+1.518%	144	+2.882%
2023-06-26	37.3433	37.3433	37.2259	37.2259	-0.220%	2,835	+4.443%
2023-06-23	37.4200	37.4200	37.2733	37.3079	-0.818%	1,620	+4.214%
2023-06-22	37.5967	37.6157	37.5967	37.6157	-0.013%	1,014	+3.361%
2023-06-21	37.6342	37.6342	37.6205	37.6205	+0.088%	1,140	+3.348%
2023-06-20	37.9433	37.9433	37.5876	37.5876	-0.829%	834	+3.438%
2023-06-16	37.9017	37.9017	37.9017	37.9017	-0.583%	123	+2.581%
2023-06-15	37.9900	38.1241	37.9900	38.1241	+0.863%	756	+1.983%
2023-06-14	37.8567	37.8567	37.7580	37.7980	-0.532%	4,419	+2.863%
2023-06-13	38.2667	38.2667	38.0001	38.0001	+0.590%	1,677	+2.316%
2023-06-12	37.5437	37.7773	37.5437	37.7773	+0.976%	2,643	+2.919%
2023-06-09	37.4122	37.4122	37.4122	37.4122	+0.010%	273	+3.923%
2023-06-08	37.2600	37.4085	37.2600	37.4085	+0.198%	1,491	+3.934%
2023-06-07	37.4040	37.4040	37.3344	37.3344	+0.329%	756	+4.140%
2023-06-06	37.0233	37.2119	37.0233	37.2119	+0.803%	1,053	+4.483%
2023-06-05	36.9154	36.9154	36.9154	36.9154	-0.101%	447	+5.322%
2023-06-02	36.9533	36.9628	36.9167	36.9526	+1.676%	2,652	+5.216%
2023-06-01	36.4067	36.4250	36.3435	36.3435	+0.646%	9,117	+6.979%
2023-05-31	35.9504	36.1104	35.9504	36.1104	-0.860%	927	+7.670%
2023-05-30	36.4000	36.4253	36.4000	36.4237	-0.104%	1,398	+6.744%
2023-05-26	36.4618	36.4618	36.4618	36.4618	+0.576%	3	+6.632%
2023-05-25	36.0967	36.2531	36.0967	36.2531	+0.634%	519	+7.246%
2023-05-24	36.4233	36.4233	35.9700	36.0247	-0.829%	10,959	+7.926%
2023-05-23	36.5033	36.6033	36.3260	36.3260	-0.860%	1,869	+7.031%
2023-05-22	36.6433	36.7767	36.6410	36.6410	-0.156%	4,278	+6.111%
2023-05-19	36.6200	36.6983	36.6200	36.6983	-0.387%	1,545	+5.945%
2023-05-18	36.5567	36.8409	36.5033	36.8409	+0.652%	17,388	+5.535%
2023-05-17	36.3667	36.6021	36.3667	36.6021	+0.937%	477	+6.223%
2023-05-16	36.2623	36.2623	36.2623	36.2623	-1.122%	438	+7.219%
2023-05-15	36.6813	36.6813	36.6738	36.6738	+0.158%	936	+6.016%
2023-05-12	36.3917	36.6233	36.3600	36.6160	+1.481%	5,811	+6.183%
2023-05-11	35.9843	36.0933	35.9800	36.0817	-0.354%	5,391	+7.755%
2023-05-10	36.1100	36.2100	36.1100	36.2100	+0.243%	3,405	+7.374%
2023-05-09	35.8533	36.1222	35.8533	36.1222	-0.320%	3,141	+7.635%
2023-05-08	36.1800	36.2380	36.1800	36.2380	+0.346%	1,788	+7.291%
2023-05-05	36.0300	36.1129	36.0300	36.1129	+1.321%	354	+7.662%
2023-05-04	35.6419	35.6419	35.6419	35.6419	-1.181%	63	+9.085%
2023-05-03	35.9467	36.2033	35.9467	36.0680	+0.112%	1,329	+7.796%
2023-05-02	35.8733	36.0278	35.8733	36.0278	-1.218%	2,640	+7.917%
2023-05-01	36.1700	36.5312	36.1700	36.4719	+0.304%	7,797	+6.603%
2023-04-28	35.8934	36.3613	35.8934	36.3613	+0.428%	1,623	+6.927%
2023-04-27	35.8467	36.2064	35.8467	36.2064	+1.244%	816	+7.384%
2023-04-26	35.9867	36.0267	35.7333	35.7614	-1.953%	1,524	+8.721%
2023-04-25	36.4737	36.4737	36.4737	36.4737	-1.653%	771	+6.597%
2023-04-24	37.2467	37.2467	36.9633	37.0867	-0.156%	22,305	+4.835%
2023-04-21	37.0867	37.1446	37.0867	37.1446	+0.009%	2,106	+4.672%
2023-04-20	37.2842	37.2842	37.1413	37.1413	-0.692%	621	+4.681%
2023-04-19	37.4002	37.4002	37.4002	37.4002	-0.452%	93	+3.957%
2023-04-18	37.5017	37.5699	37.5017	37.5699	+0.412%	1,326	+3.487%
2023-04-17	37.0133	37.4158	37.0133	37.4158	+0.894%	1,848	+3.913%
2023-04-14	36.8667	37.0841	36.8667	37.0841	-0.033%	2,046	+4.843%
2023-04-13	36.7833	37.0962	36.7833	37.0962	+1.154%	1,137	+4.809%
2023-04-12	36.7512	36.7533	36.6667	36.6731	-0.321%	1,128	+6.018%
2023-04-11	36.8700	36.8733	36.7911	36.7911	+0.709%	3,033	+5.678%
2023-04-10	36.2867	36.5321	36.2867	36.5321	+1.101%	1,977	+6.427%
2023-04-06	36.0647	36.1354	36.0647	36.1344	-0.357%	6,600	+7.598%
2023-04-05	36.2707	36.2707	35.9700	36.2640	-0.209%	1,776	+7.214%
2023-04-04	36.2533	36.3398	36.2533	36.3398	-1.338%	1,296	+6.990%
2023-04-03	36.7067	36.8325	36.6667	36.8325	+0.032%	1,092	+5.559%
2023-03-31	36.5900	36.8206	36.5900	36.8206	+1.482%	7,320	+5.593%
2023-03-30	36.2749	36.2829	36.2567	36.2829	+0.470%	6,891	+7.158%
2023-03-29	35.9037	36.1133	35.9037	36.1133	+1.231%	7,845	+7.661%
2023-03-28	35.6950	35.6950	35.6600	35.6742	+0.106%	3,591	+8.986%
2023-03-27	35.6767	35.6767	35.6364	35.6364	+0.982%	1,476	+9.102%
2023-03-24	35.2100	35.2900	35.2100	35.2899	+0.043%	5,121	+10.173%
2023-03-23	35.3700	35.3700	35.2746	35.2746	-0.191%	867	+10.221%
2023-03-22	35.3420	35.3420	35.3420	35.3420	-1.600%	195	+10.011%
2023-03-21	35.4667	35.9168	35.4667	35.9168	+1.657%	576	+8.250%
2023-03-20	35.3900	35.3900	35.3315	35.3315	+1.491%	906	+10.043%
2023-03-17	34.7200	34.8125	34.7200	34.8125	-1.900%	3,384	+11.684%
2023-03-16	35.1167	35.5100	34.8367	35.4868	+1.575%	2,493	+9.562%
2023-03-15	34.6967	34.9366	34.6967	34.9366	-2.403%	774	+11.287%
2023-03-14	35.4967	36.0620	35.4967	35.7967	+1.397%	5,304	+8.613%
2023-03-13	35.3035	35.3035	35.3035	35.3035	-1.167%	657	+10.131%
2023-03-10	36.3167	36.4155	35.7203	35.7203	-1.942%	2,178	+8.846%
2023-03-09	37.1353	37.1353	36.4276	36.4276	-1.547%	1,272	+6.732%
2023-03-08	36.9567	37.0200	36.9167	37.0000	-0.123%	2,511	+5.081%
2023-03-07	37.3733	37.4100	37.0457	37.0457	-0.722%	2,028	+4.951%
2023-03-06	37.3067	37.4867	37.2433	37.3151	-0.390%	6,153	+4.194%
2023-03-03	37.3333	37.4611	37.3317	37.4611	+1.505%	1,644	+3.788%
2023-03-02	36.5933	36.9324	36.5933	36.9057	+0.417%	39,204	+5.350%
2023-03-01	36.6100	36.7524	36.6100	36.7524	+0.952%	2,799	+5.789%
2023-02-28	36.4433	36.4433	36.4047	36.4059	-0.252%	1,650	+6.796%
2023-02-27	36.6133	36.6361	36.4980	36.4980	+0.242%	29,385	+6.526%
2023-02-24	36.3753	36.4098	36.2700	36.4098	-0.800%	4,323	+6.784%
2023-02-23	36.6467	36.7034	36.6433	36.7034	+0.732%	2,652	+5.930%
2023-02-22	36.3984	36.5967	36.3633	36.4367	+0.245%	11,940	+6.706%
2023-02-21	36.5967	36.5967	36.3476	36.3476	-2.054%	3,213	+6.967%
2023-02-17	36.9911	37.1100	36.9667	37.1100	-0.213%	12,147	+4.770%
2023-02-16	37.1892	37.1892	37.1892	37.1892	-0.542%	1,533	+4.546%
2023-02-15	37.1517	37.3967	37.1517	37.3917	+0.667%	6,042	+3.980%
2023-02-14	36.7633	37.1441	36.7633	37.1441	+0.303%	2,496	+4.673%
2023-02-13	37.0187	37.0318	37.0187	37.0318	+0.883%	324	+4.991%
2023-02-10	36.1767	36.7076	36.1767	36.7076	+0.551%	2,718	+5.918%
2023-02-09	36.6467	36.7033	36.5064	36.5064	-0.711%	1,710	+6.502%
2023-02-08	36.6464	36.7933	36.6464	36.7678	-0.691%	1,638	+5.745%
2023-02-07	37.0235	37.0235	37.0235	37.0235	+1.037%	30	+5.014%
2023-02-06	36.4900	36.7757	36.4900	36.6435	-0.717%	7,851	+6.103%
2023-02-03	36.6967	37.1852	36.6967	36.9080	-0.741%	10,281	+5.343%
2023-02-02	37.1867	37.2517	37.0567	37.1834	+0.677%	9,042	+4.563%
2023-02-01	36.6667	37.1133	36.6667	36.9333	+1.087%	10,212	+5.271%
2023-01-31	35.8667	36.5362	35.8667	36.5362	+1.547%	1,899	+6.415%
2023-01-30	36.1567	36.2200	35.9795	35.9795	-0.696%	2,673	+8.062%
2023-01-27	36.1883	36.2600	36.1883	36.2315	-0.380%	1,251	+7.310%
2023-01-26	36.0954	36.3698	36.0900	36.3698	+0.439%	1,779	+6.902%
2023-01-25	35.8255	36.2109	35.8255	36.2109	+0.307%	6,018	+7.371%
2023-01-24	36.0450	36.1293	36.0267	36.1000	+0.319%	7,599	+7.701%
2023-01-23	35.9633	35.9851	35.9633	35.9851	+1.072%	1,980	+8.045%
2023-01-20	35.5333	35.6100	35.5133	35.6033	+1.491%	8,796	+9.203%
2023-01-19	35.1507	35.1947	35.0802	35.0802	-1.192%	1,581	+10.832%
2023-01-18	36.2033	36.2033	35.5033	35.5033	-1.297%	14,016	+9.511%
2023-01-17	35.7733	36.1915	35.7733	35.9700	-0.310%	11,010	+8.090%
2023-01-13	35.3133	36.0819	35.3133	36.0819	+0.632%	2,313	+7.755%
2023-01-12	35.7733	35.8554	35.7733	35.8554	+0.595%	945	+8.436%
2023-01-11	35.5000	35.6433	35.4567	35.6433	+0.973%	14,943	+9.081%
2023-01-10	34.7767	35.3000	34.7767	35.3000	+1.001%	5,370	+10.142%
2023-01-09	35.3300	35.4717	34.9500	34.9500	-0.334%	6,573	+11.245%
2023-01-06	35.0673	35.0673	35.0673	35.0673	+1.812%	183	+10.873%
2023-01-05	34.3600	34.4947	34.3600	34.4433	-0.510%	25,104	+12.881%
2023-01-04	34.8173	34.8173	34.4900	34.6200	+0.571%	5,145	+12.305%
2023-01-03	34.2933	34.4233	34.2933	34.4233	-0.645%	5,271	+12.947%
2022-12-30	34.5733	34.6467	34.4300	34.6467	-0.555%	2,871	+12.218%
2022-12-29	34.8433	34.8900	34.8333	34.8399	+1.102%	7,704	+11.596%
2022-12-28	34.7500	34.9500	34.4600	34.4600	-1.393%	7,677	+12.826%
2022-12-27	34.8900	35.0534	34.8450	34.9467	-0.292%	13,401	+11.255%
2022-12-23	35.0500	35.0500	34.8600	35.0490	+0.494%	12,639	+10.930%
2022-12-22	34.9567	34.9567	34.4403	34.8767	-1.302%	9,558	+11.478%
2022-12-21	34.9833	35.3500	34.9833	35.3367	+1.552%	11,367	+10.027%
2022-12-20	34.5033	34.9575	34.5033	34.7967	-0.143%	11,706	+11.735%
2022-12-19	34.9133	35.1517	34.6833	34.8464	-1.276%	23,751	+11.575%
2022-12-16	35.0933	35.3133	35.0800	35.2967	-0.454%	16,773	+10.152%
2022-12-15	35.9950	35.9950	35.4067	35.4576	-2.640%	7,386	+9.652%
2022-12-14	36.4190	36.4190	36.4190	36.4190	-0.546%	924	+6.757%
2022-12-13	37.2733	37.2733	36.5032	36.6189	-0.205%	10,254	+6.175%
2022-12-12	36.4367	36.6940	36.4367	36.6940	+1.268%	2,646	+5.957%
2022-12-09	36.5167	36.5167	36.2346	36.2346	-1.143%	1,413	+7.301%
2022-12-08	36.7767	36.7767	36.6070	36.6536	-0.101%	2,289	+6.074%
2022-12-07	36.7554	36.7554	36.6907	36.6907	-0.106%	1,023	+5.967%
2022-12-06	36.7106	36.7295	36.5100	36.7295	-1.024%	4,905	+5.855%
2022-12-05	37.2387	37.2387	36.9973	37.1096	-1.873%	2,256	+4.771%
2022-12-02	37.6833	37.8200	37.6833	37.8179	+0.177%	2,691	+2.808%
2022-12-01	37.8200	37.8300	37.7509	37.7509	-0.393%	18,570	+2.991%
2022-11-30	36.9100	37.9000	36.8500	37.9000	+2.259%	31,752	+2.586%
2022-11-29	36.9333	37.0629	36.9333	37.0629	-0.003%	2,298	+4.903%
2022-11-28	37.0000	37.0639	37.0000	37.0639	-1.317%	1,296	+4.900%
2022-11-25	37.6800	37.6800	37.5584	37.5584	+0.264%	567	+3.519%
2022-11-23	37.4950	37.4950	37.3667	37.4594	+0.005%	5,547	+3.792%
2022-11-22	37.3400	37.4574	37.2150	37.4574	+1.621%	17,568	+3.798%
2022-11-21	36.5433	36.9383	36.5433	36.8600	-0.090%	8,430	+5.480%
2022-11-18	36.8367	36.9433	36.8033	36.8933	+0.764%	9,162	+5.385%
2022-11-17	36.4159	36.6134	36.4159	36.6134	+0.008%	1,113	+6.191%
2022-11-16	36.6867	36.6867	36.5833	36.6104	-0.455%	2,994	+6.199%
2022-11-15	36.6500	36.9600	36.6200	36.7779	+0.843%	18,795	+5.716%
2022-11-14	36.9500	36.9500	36.4706	36.4706	+0.073%	648	+6.606%
2022-11-11	36.3600	36.4439	36.3600	36.4439	-0.252%	2,010	+6.685%
2022-11-10	36.1900	36.5360	36.1600	36.5360	+3.657%	3,534	+6.416%
2022-11-09	35.4433	35.7867	35.2471	35.2471	-1.573%	6,834	+10.307%
2022-11-08	35.7646	36.0333	35.6200	35.8105	+0.735%	62,718	+8.572%
2022-11-07	35.4900	35.5491	35.4900	35.5491	+0.791%	3,222	+9.370%
2022-11-04	34.9733	35.2700	34.9733	35.2700	+0.915%	3,351	+10.235%
2022-11-03	34.4833	34.9833	34.4833	34.9501	-0.143%	2,664	+11.244%
2022-11-02	35.5067	35.9542	35.0002	35.0002	-1.888%	5,529	+11.085%
2022-11-01	35.6733	35.7500	35.6733	35.6737	+0.246%	4,554	+8.988%
2022-10-31	35.6887	35.6887	35.5863	35.5863	-0.419%	3,813	+9.256%
2022-10-28	35.4200	35.7362	35.4200	35.7362	+2.075%	3,741	+8.797%
2022-10-27	35.0633	35.2633	35.0099	35.0099	+0.488%	4,905	+11.054%
2022-10-26	34.9801	35.1800	34.8367	34.8400	+0.761%	36,963	+11.596%
2022-10-25	34.5703	34.5767	34.4333	34.5767	+1.555%	94,368	+12.446%
2022-10-24	33.9900	34.0474	33.9900	34.0474	+1.372%	1,887	+14.194%
2022-10-21	32.6400	33.5867	32.6400	33.5867	+2.522%	6,366	+15.760%
2022-10-20	33.2041	33.2041	32.6000	32.7606	-0.286%	13,512	+18.679%
2022-10-19	32.9733	32.9733	32.8003	32.8545	-1.291%	12,066	+18.340%
2022-10-18	33.0833	33.2842	33.0833	33.2842	+1.262%	7,383	+16.812%
2022-10-17	32.8803	32.9108	32.8667	32.8695	+1.921%	5,610	+18.286%
2022-10-14	32.9533	33.1926	32.2500	32.2500	-2.362%	4,173	+20.558%
2022-10-13	32.9773	33.0303	32.9467	33.0303	+2.505%	4,953	+17.710%
2022-10-12	32.3200	32.3200	32.2230	32.2230	-0.526%	3,558	+20.659%
2022-10-11	32.2767	32.6592	32.2600	32.3933	-0.328%	6,237	+20.025%
2022-10-10	32.3933	32.6783	32.3933	32.5000	-0.228%	7,695	+19.631%
2022-10-07	32.9533	32.9533	32.5433	32.5742	-2.238%	3,753	+19.358%
2022-10-06	33.4633	33.4747	33.3200	33.3200	-0.704%	11,169	+16.687%
2022-10-05	33.3667	33.5562	33.3667	33.5562	-0.345%	921	+15.865%
2022-10-04	33.4900	33.6723	33.4900	33.6723	+2.780%	4,920	+15.466%
2022-10-03	32.5900	32.9342	32.5400	32.7615	+2.732%	16,806	+18.676%
2022-09-30	32.3500	32.3850	31.8904	31.8904	-0.498%	3,888	+21.918%
2022-09-29	31.8460	32.0500	31.8204	32.0500	-1.808%	4,383	+21.310%
2022-09-28	32.1427	32.6400	32.1427	32.6400	+2.430%	7,977	+19.118%
2022-09-27	32.0367	32.0417	31.7300	31.8658	+0.546%	2,079	+22.012%
2022-09-26	31.8467	31.9700	31.6928	31.6928	-1.051%	7,830	+22.678%
2022-09-23	32.4033	32.4033	32.0293	32.0293	-2.318%	2,595	+21.389%
2022-09-22	32.8133	32.8133	32.7892	32.7892	-1.266%	804	+18.576%
2022-09-21	33.8300	33.8300	33.2095	33.2095	-0.930%	660	+17.075%
2022-09-20	33.4396	33.5214	33.4396	33.5214	-1.081%	561	+15.986%
2022-09-19	33.2200	33.8878	33.2200	33.8878	+0.399%	2,550	+14.732%
2022-09-16	33.4096	33.7530	33.4096	33.7530	-0.381%	1,581	+15.190%
2022-09-15	33.8821	33.8821	33.8821	33.8821	-0.735%	303	+14.751%
2022-09-14	34.2333	34.2333	34.1331	34.1331	-0.086%	768	+13.907%
2022-09-13	34.1625	34.1625	34.1625	34.1625	-3.424%	279	+13.809%
2022-09-12	35.2900	35.3736	35.2900	35.3736	+0.537%	915	+9.912%
2022-09-09	35.0400	35.1848	35.0400	35.1848	+1.140%	2,802	+10.502%
2022-09-08	34.7881	34.7881	34.7881	34.7881	+0.592%	147	+11.762%
2022-09-07	34.2033	34.5832	34.2033	34.5832	+1.945%	660	+12.425%
2022-09-06	33.9767	33.9767	33.9200	33.9233	-0.485%	1,329	+14.611%
2022-09-02	34.0887	34.0887	34.0887	34.0887	-0.488%	372	+14.055%
2022-09-01	34.0133	34.2557	34.0133	34.2557	-0.583%	939	+13.499%
2022-08-31	34.6701	34.7677	34.4567	34.4567	-0.720%	5,343	+12.837%
2022-08-30	34.6433	34.7067	34.6433	34.7067	-1.420%	789	+12.024%
2022-08-29	35.1387	35.2068	35.0600	35.2068	-0.402%	765	+10.433%
2022-08-26	35.8033	35.8310	35.3489	35.3489	-3.118%	6,492	+9.989%
2022-08-25	36.1669	36.4867	36.1669	36.4867	+1.840%	3,321	+6.559%
2022-08-24	35.7704	35.8275	35.7704	35.8275	+0.150%	963	+8.520%
2022-08-23	35.7737	35.7737	35.7737	35.7737	+0.758%	555	+8.683%
2022-08-22	35.8056	35.8056	35.5044	35.5044	-2.045%	1,359	+9.508%
2022-08-19	36.2267	36.2457	36.2267	36.2457	-1.021%	1,674	+7.268%
2022-08-18	36.1367	36.6197	36.1367	36.6197	+1.196%	1,407	+6.172%
2022-08-17	36.0567	36.1868	36.0346	36.1868	-1.129%	4,032	+7.442%
2022-08-16	36.6001	36.6001	36.6001	36.6001	+0.281%	150	+6.229%
2022-08-15	36.2333	36.4977	36.2333	36.4977	+0.319%	1,566	+6.527%
2022-08-12	36.3816	36.3816	36.3816	36.3816	+1.881%	42	+6.867%
2022-08-11	36.0667	36.0667	35.7099	35.7099	+0.530%	663	+8.877%
2022-08-10	35.5233	35.5233	35.5200	35.5215	+2.171%	795	+9.455%
2022-08-09	34.7500	34.8100	34.7400	34.7667	-0.799%	4,683	+11.831%
2022-08-08	35.1767	35.2217	34.9700	35.0467	+0.191%	5,853	+10.938%
2022-08-05	34.7133	34.9833	34.7133	34.9800	+0.475%	20,652	+11.149%
2022-08-04	34.9100	34.9100	34.8145	34.8145	-0.533%	2,793	+11.678%
2022-08-03	35.0010	35.0010	35.0010	35.0010	+0.903%	558	+11.083%
2022-08-02	34.6877	34.6877	34.6877	34.6877	-0.192%	405	+12.086%
2022-08-01	34.7543	34.7543	34.7543	34.7543	-0.041%	3	+11.871%
2022-07-29	34.4400	34.7687	34.4400	34.7687	+1.508%	1,029	+11.825%
2022-07-28	34.2522	34.2522	34.2522	34.2522	+1.371%	933	+13.511%
2022-07-27	32.9667	33.7890	32.9667	33.7890	+2.347%	1,605	+15.067%
2022-07-26	33.1600	33.1600	32.9200	33.0143	-0.936%	1,419	+17.767%
2022-07-25	33.3264	33.3264	33.3264	33.3264	+0.776%	177	+16.664%
2022-07-22	33.0698	33.0698	33.0698	33.0698	-1.126%	105	+17.570%
2022-07-21	33.4464	33.4464	33.4464	33.4464	+0.491%	108	+16.246%
2022-07-20	33.2830	33.2830	33.2830	33.2830	+0.688%	213	+16.816%
2022-07-19	33.0555	33.0555	33.0555	33.0555	+3.123%	489	+17.620%
2022-07-18	32.3433	32.3433	32.0544	32.0544	-0.195%	1,149	+21.294%
2022-07-15	32.0933	32.1169	32.0933	32.1169	+1.784%	699	+21.058%
2022-07-14	31.5541	31.5541	31.5541	31.5541	-0.459%	102	+23.217%
2022-07-13	31.6355	31.8553	31.6355	31.6996	-0.053%	858	+22.651%
2022-07-12	31.9932	32.0392	31.7164	31.7164	-0.448%	8,577	+22.586%
2022-07-11	31.8767	31.8767	31.8592	31.8592	-1.057%	813	+22.037%
2022-07-08	31.9409	32.1997	31.9409	32.1997	+0.327%	828	+20.746%
2022-07-07	32.0433	32.0947	32.0433	32.0947	+1.945%	1,050	+21.141%
2022-07-06	31.2133	31.4823	31.2133	31.4823	+0.139%	1,014	+23.498%
2022-07-05	31.4385	31.4385	31.4385	31.4385	-0.765%	573	+23.670%
2022-07-01	31.6809	31.6809	31.6809	31.6809	+0.705%	351	+22.724%
2022-06-30	31.5333	31.5533	31.4590	31.4590	-0.667%	1,674	+23.589%
2022-06-29	31.7033	31.7033	31.5400	31.6703	-0.650%	1,470	+22.765%
2022-06-28	32.5210	32.5210	31.8774	31.8774	-1.501%	1,293	+21.967%
2022-06-27	32.0767	32.4315	32.0767	32.3633	+0.742%	2,667	+20.136%
2022-06-24	32.0300	32.1249	32.0300	32.1249	+2.797%	3,438	+21.028%
2022-06-23	31.2508	31.2508	31.2508	31.2508	-0.136%	102	+24.413%
2022-06-22	31.1560	31.3000	31.1560	31.2935	-0.594%	2,475	+24.243%
2022-06-21	31.4067	31.5067	31.4067	31.4806	+1.339%	1,659	+23.505%
2022-06-17	31.0645	31.0645	31.0645	31.0645	+0.154%	576	+25.159%
2022-06-16	31.1333	31.1333	30.9067	31.0167	-4.436%	6,123	+25.352%
2022-06-15	32.5267	32.5282	32.0867	32.4566	+0.945%	1,515	+19.791%
2022-06-14	32.3200	32.3200	32.0167	32.1526	+0.446%	3,438	+20.923%
2022-06-13	32.5000	32.5000	32.0000	32.0098	-4.546%	3,933	+21.463%
2022-06-10	34.1133	34.1133	33.5341	33.5341	-2.522%	960	+15.942%
2022-06-09	34.4016	34.4016	34.4016	34.4016	-1.927%	9	+13.018%
2022-06-08	35.0643	35.0776	35.0167	35.0776	-1.815%	3,924	+10.840%
2022-06-07	35.5900	35.7262	35.5900	35.7262	+1.008%	1,512	+8.828%
2022-06-06	35.3533	35.4942	35.3500	35.3695	+0.682%	7,605	+9.925%
2022-06-03	35.1633	35.1733	35.1300	35.1300	-0.831%	1,626	+10.675%
2022-06-02	34.7367	35.4244	34.7367	35.4244	+1.853%	1,038	+9.755%
2022-06-01	34.9667	34.9667	34.7800	34.7800	-0.910%	1,620	+11.788%
2022-05-31	35.0994	35.0994	35.0994	35.0994	-1.128%	387	+10.771%
2022-05-27	35.2877	35.4998	35.2877	35.4998	+2.189%	2,100	+9.522%
2022-05-26	34.3600	34.7394	34.3600	34.7394	+2.416%	7,512	+11.919%
2022-05-25	33.9198	33.9198	33.9198	33.9198	+1.891%	126	+14.623%
2022-05-24	33.0917	33.2904	33.0917	33.2904	-1.041%	699	+16.790%
2022-05-23	33.4733	33.6543	33.4733	33.6406	+1.517%	6,348	+15.575%
2022-05-20	32.8478	33.1378	32.5939	33.1378	-0.125%	5,445	+17.328%
2022-05-19	33.5567	33.5567	33.1792	33.1792	+0.399%	2,364	+17.182%
2022-05-18	33.0233	33.0473	33.0233	33.0473	-4.454%	1,086	+17.650%
2022-05-17	34.5878	34.5878	34.5878	34.5878	+2.393%	126	+12.410%
2022-05-16	33.9267	34.0867	33.7794	33.7794	-0.552%	1,059	+15.100%
2022-05-13	33.0633	33.9669	33.0633	33.9669	+3.211%	3,678	+14.464%
2022-05-12	32.4200	32.9103	32.4200	32.9103	+0.290%	759	+18.139%
2022-05-11	33.9200	33.9392	32.8152	32.8152	-1.801%	1,551	+18.482%
2022-05-10	33.0533	33.5967	32.9033	33.4172	+0.469%	5,154	+16.347%
2022-05-09	33.7200	33.7726	33.2611	33.2611	-3.981%	4,944	+16.893%
2022-05-06	34.5767	34.6403	34.5767	34.6403	-1.010%	1,038	+12.239%
2022-05-05	34.9938	34.9938	34.9938	34.9938	-3.793%	765	+11.105%
2022-05-04	35.4333	36.3734	35.0000	36.3734	+2.619%	5,532	+6.891%
2022-05-03	35.5167	35.5167	35.4452	35.4452	+0.176%	2,667	+9.690%
2022-05-02	35.3829	35.3829	35.3829	35.3829	+0.807%	102	+9.884%
2022-04-29	35.5767	35.5767	35.0998	35.0998	-3.203%	1,860	+10.770%
2022-04-28	35.7467	36.2613	35.7467	36.2613	+1.756%	1,974	+7.222%
2022-04-27	35.4267	35.9267	35.4267	35.6355	+0.241%	2,529	+9.105%
2022-04-26	36.1233	36.1451	35.5500	35.5500	-2.093%	10,710	+9.367%
2022-04-25	35.7967	36.3100	35.7967	36.3100	+0.383%	3,531	+7.078%
2022-04-22	36.1773	36.1773	36.1713	36.1713	-3.095%	915	+7.489%
2022-04-21	37.2600	37.3267	37.2600	37.3267	-1.970%	1,650	+4.161%
2022-04-20	38.0667	38.1519	38.0667	38.0767	+0.657%	5,175	+2.110%
2022-04-19	37.4400	37.8283	37.4333	37.8283	+1.965%	2,955	+2.780%
2022-04-18	37.0993	37.0993	37.0993	37.0993	-0.337%	744	+4.800%
2022-04-14	37.4500	37.4500	37.2248	37.2248	-0.910%	1,053	+4.446%
2022-04-13	36.7000	37.6033	36.7000	37.5667	+1.816%	4,785	+3.496%
2022-04-12	37.0167	37.3733	36.8867	36.8967	-0.102%	3,363	+5.375%
2022-04-11	37.0933	37.0933	36.9343	36.9343	-1.229%	708	+5.268%
2022-04-08	37.3939	37.3939	37.3939	37.3939	-0.147%	3	+3.974%
2022-04-07	37.2867	37.5667	37.2867	37.4488	+0.669%	2,154	+3.822%
2022-04-06	37.1433	37.2000	37.1433	37.2000	-1.256%	1,002	+4.516%
2022-04-05	37.6800	37.6867	37.6300	37.6733	-1.379%	4,188	+3.203%
2022-04-04	38.0633	38.2361	38.0473	38.2000	+0.157%	1,782	+1.780%
2022-04-01	38.2785	38.2785	38.0100	38.1400	-0.537%	5,796	+1.940%
2022-03-31	38.9900	38.9900	38.3458	38.3458	-1.391%	1,899	+1.393%
2022-03-30	39.2667	39.2667	38.8869	38.8869	-1.552%	3,462	-0.018%
2022-03-29	39.2333	39.5167	39.1100	39.5000	+1.587%	14,076	-1.570%
2022-03-28	38.5900	38.8828	38.5900	38.8828	-0.044%	699	-0.007%
2022-03-25	38.4967	38.9033	38.4967	38.9000	+0.284%	13,563	-0.051%
2022-03-24	38.2533	38.7899	38.2533	38.7899	+1.766%	5,562	+0.232%
2022-03-23	38.3767	38.5160	38.1167	38.1167	-1.545%	6,255	+2.003%
2022-03-22	38.7147	38.7147	38.7147	38.7147	+1.250%	186	+0.427%
2022-03-21	38.1192	38.2369	38.1192	38.2369	-0.632%	447	+1.682%
2022-03-18	37.8376	38.4800	37.8376	38.4800	+1.382%	14,958	+1.040%
2022-03-17	37.8500	37.9553	37.8500	37.9553	+0.722%	3,123	+2.436%
2022-03-16	36.8000	37.6833	36.8000	37.6833	+2.661%	5,604	+3.176%
2022-03-15	36.3800	36.7067	36.2733	36.7067	+2.365%	8,568	+5.921%
2022-03-14	35.6433	35.8588	35.6433	35.8588	-1.069%	642	+8.425%
2022-03-11	36.7167	36.7167	36.2464	36.2464	-0.969%	1,413	+7.266%
2022-03-10	36.0800	36.6011	36.0800	36.6011	+0.304%	1,713	+6.226%