Dark

PXE
Invesco Energy Exploration & Production ETF
stock NYSE ETF

At Close

Sep 28, 2026 1:55:00 PM EDT

39.65USD-0.327%(-0.13)1,501,669

36.21Bid 43.43Ask 7.22Spread

Pre-market

0.00USD-100.000%(-39.78)0

After-hours

Sep 28, 2026 4:14:30 PM EDT

39.61USD-0.101%(-0.04)3,900

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	39.8900	39.89000	39.570000	39.6500	-0.327%	1,501,669	0.000%
2026-09-25	39.6400	39.91000	39.380000	39.7800	-1.143%	27,031	-0.327%
2026-09-24	40.2800	40.74990	40.020000	40.2400	+0.877%	17,345	-1.466%
2026-09-23	39.9700	40.41000	39.800000	39.8900	+0.631%	17,479	-0.602%
2026-09-22	39.7800	40.51000	39.550000	39.6400	-1.687%	11,876	+0.025%
2026-09-21	41.1200	41.51010	40.320000	40.3200	-3.564%	30,400	-1.662%
2026-09-18	42.0700	42.21990	41.810000	41.8100	-0.995%	9,632	-5.166%
2026-09-17	41.5100	42.28100	41.490000	42.2300	+0.548%	11,006	-6.109%
2026-09-16	42.9200	42.92000	41.860000	42.0000	-3.956%	33,329	-5.595%
2026-09-15	42.5800	44.00500	42.580000	43.7300	+3.381%	115,434	-9.330%
2026-09-14	43.3200	43.44460	42.183800	42.3000	-0.821%	13,807	-6.265%
2026-09-11	42.4000	42.94000	42.400000	42.6500	+0.047%	13,402	-7.034%
2026-09-10	43.2300	43.23000	42.160933	42.6300	+0.141%	12,497	-6.990%
2026-09-09	42.6500	42.65000	42.262000	42.5700	+0.662%	6,366	-6.859%
2026-09-08	42.6600	42.66000	42.090000	42.2900	+1.464%	14,654	-6.243%
2026-09-04	41.8000	41.85000	41.160000	41.6800	-0.903%	6,108	-4.870%
2026-09-03	42.2300	42.46390	42.000000	42.0600	-0.214%	6,173	-5.730%
2026-09-02	41.8300	42.50500	41.830000	42.1500	+0.333%	7,665	-5.931%
2026-09-01	42.0100	42.01000	41.585000	42.0100	+1.744%	6,974	-5.618%
2026-08-31	41.7500	41.78000	40.770000	41.2900	+1.425%	6,643	-3.972%
2026-08-28	40.7800	40.78000	40.520000	40.7100	+0.074%	22,421	-2.604%
2026-08-27	40.3050	40.72000	39.886000	40.6800	+0.893%	15,798	-2.532%
2026-08-26	39.5700	40.56000	39.570000	40.3200	+0.800%	10,465	-1.662%
2026-08-25	40.3600	40.46000	40.000000	40.0000	-1.937%	24,597	-0.875%
2026-08-24	41.1200	41.30500	40.400000	40.7900	-1.330%	32,334	-2.795%
2026-08-21	41.2800	41.60000	41.030000	41.3400	+0.829%	46,471	-4.088%
2026-08-20	41.2500	41.67500	40.870000	41.0000	+0.873%	12,987	-3.293%
2026-08-19	40.5400	41.00000	40.530000	40.6450	+0.582%	9,980	-2.448%
2026-08-18	40.5200	40.52000	40.059900	40.4100	+0.924%	9,718	-1.881%
2026-08-17	39.6000	40.06000	39.480000	40.0400	+1.496%	5,641	-0.974%
2026-08-14	39.4000	39.82000	39.368200	39.4500	+0.766%	4,199	+0.507%
2026-08-13	38.7600	39.15000	38.480000	39.1500	+0.077%	16,268	+1.277%
2026-08-12	38.8100	39.13000	38.810000	39.1200	+0.231%	16,255	+1.355%
2026-08-11	38.4400	39.12000	38.440000	39.0300	+1.403%	21,404	+1.589%
2026-08-10	36.9400	38.52620	36.940000	38.4900	+5.596%	6,805	+3.014%
2026-08-07	36.2600	36.84710	36.130000	36.4504	-0.163%	12,910	+8.778%
2026-08-06	36.7500	36.75000	36.250000	36.5100	+1.248%	8,455	+8.600%
2026-08-05	37.1101	37.13940	36.060000	36.0600	-4.249%	9,673	+9.956%
2026-08-04	37.4700	37.73000	37.000000	37.6600	-1.129%	11,942	+5.284%
2026-08-03	37.7900	38.55000	37.680000	38.0900	-1.423%	18,818	+4.096%
2026-07-31	38.2800	38.65800	37.955000	38.6400	+1.603%	8,910	+2.614%
2026-07-30	37.1800	38.03020	37.180000	38.0302	+0.849%	5,986	+4.259%
2026-07-29	37.5000	37.72490	37.270000	37.7100	+3.405%	13,041	+5.145%
2026-07-28	36.9900	37.30000	36.260000	36.4684	-1.170%	28,110	+8.724%
2026-07-27	37.1500	37.65000	36.870000	36.9000	-2.767%	35,270	+7.453%
2026-07-24	38.1000	38.56000	37.920000	37.9500	-0.550%	21,046	+4.480%
2026-07-23	39.0500	39.05000	38.160000	38.1600	-0.379%	156,499	+3.905%
2026-07-22	38.1500	38.60000	38.143900	38.3050	+1.686%	16,599	+3.511%
2026-07-21	37.3500	37.67000	37.240000	37.6700	+2.004%	11,897	+5.256%
2026-07-20	36.8500	37.34000	36.670000	36.9300	-0.216%	21,779	+7.365%
2026-07-17	36.9800	37.15330	36.530000	37.0100	+1.984%	10,825	+7.133%
2026-07-16	36.0800	36.53010	36.080000	36.2900	+1.030%	45,309	+9.259%
2026-07-15	36.1100	36.11000	35.530000	35.9200	-0.581%	7,279	+10.384%
2026-07-14	36.4200	36.43000	35.650000	36.1300	+0.194%	33,932	+9.743%
2026-07-13	35.3200	36.27990	35.320000	36.0600	+3.680%	118,468	+9.956%
2026-07-10	35.0200	35.02000	34.400000	34.7800	-0.549%	5,973	+14.002%
2026-07-09	35.5216	35.52160	34.972100	34.9721	-1.846%	2,023	+13.376%
2026-07-08	35.2900	35.86500	35.015000	35.6300	+2.769%	18,747	+11.283%
2026-07-07	34.1100	34.82000	34.110000	34.6700	+2.332%	8,012	+14.364%
2026-07-06	34.0700	34.17000	33.880000	33.8800	-0.616%	37,421	+17.031%
2026-07-02	33.9000	34.28000	33.880000	34.0900	+1.037%	16,863	+16.310%
2026-07-01	33.8200	34.04000	33.590000	33.7400	-0.413%	54,305	+17.516%
2026-06-30	34.0800	34.32000	33.820000	33.8800	-0.470%	6,297	+17.031%
2026-06-29	34.0900	34.40200	34.020000	34.0400	+0.147%	14,045	+16.481%
2026-06-26	33.9100	34.25000	33.760500	33.9900	+0.059%	10,823	+16.652%
2026-06-25	33.8100	34.16000	33.810000	33.9700	+0.801%	18,562	+16.721%
2026-06-24	33.4800	33.70000	33.110000	33.7000	-1.144%	14,069	+17.656%
2026-06-23	33.9000	34.13100	33.840400	34.0900	+0.265%	105,010	+16.310%
2026-06-22	33.6200	34.00000	33.400000	34.0000	+1.281%	23,729	+16.618%
2026-06-18	33.4600	33.68390	33.290000	33.5700	-1.525%	19,430	+18.111%
2026-06-17	34.3000	34.61990	34.030000	34.0900	-1.016%	303,680	+16.310%
2026-06-16	34.2100	34.54000	34.210000	34.4400	-0.606%	118,506	+15.128%
2026-06-15	34.4300	35.10500	34.420000	34.6500	-3.937%	1,111,266	+14.430%
2026-06-12	35.8100	36.42990	35.800000	36.0700	+1.235%	27,752	+9.925%
2026-06-11	36.9900	37.02000	35.630000	35.6300	-2.845%	14,508	+11.283%
2026-06-10	36.1000	37.02280	36.100000	36.6732	+2.496%	16,588	+8.117%
2026-06-09	36.0950	36.09500	35.500000	35.7800	-2.321%	28,645	+10.816%
2026-06-08	36.3400	36.81000	36.340000	36.6300	+1.384%	5,807	+8.245%
2026-06-05	36.7887	36.79000	36.120000	36.1300	-2.850%	17,280	+9.743%
2026-06-04	36.9257	37.32930	36.835000	37.1900	-0.161%	41,179	+6.615%
2026-06-03	37.0100	37.56140	36.770000	37.2500	+1.358%	71,254	+6.443%
2026-06-02	36.3900	36.93000	36.390000	36.7508	+0.492%	9,856	+7.889%
2026-06-01	36.2500	37.00000	36.250000	36.5708	+2.554%	13,963	+8.420%
2026-05-29	35.7100	35.78290	35.390000	35.6600	-0.696%	19,325	+11.189%
2026-05-28	35.9100	36.06000	35.705000	35.9100	+0.984%	3,881	+10.415%
2026-05-27	35.5200	35.98190	35.330900	35.5600	-1.768%	17,228	+11.502%
2026-05-26	36.8700	37.45000	36.180000	36.2000	-3.234%	15,511	+9.530%
2026-05-22	36.9700	37.51000	36.970000	37.4100	+0.781%	22,316	+5.988%
2026-05-21	38.4500	38.45000	36.850000	37.1200	-2.161%	29,126	+6.816%
2026-05-20	38.6000	39.03500	37.740100	37.9400	-2.191%	41,877	+4.507%
2026-05-19	38.3450	38.87970	38.120000	38.7900	+1.571%	35,641	+2.217%
2026-05-18	37.4800	38.44000	37.480000	38.1900	+1.542%	140,556	+3.823%
2026-05-15	37.1300	37.64000	37.000000	37.6100	+2.407%	40,813	+5.424%
2026-05-14	36.3600	36.85000	36.360000	36.7259	+0.481%	17,425	+7.962%
2026-05-13	36.5700	36.57000	36.100100	36.5500	-0.571%	34,225	+8.482%
2026-05-12	36.9700	36.97000	36.510000	36.7600	+0.382%	13,670	+7.862%
2026-05-11	36.3700	36.74940	36.312000	36.6200	+1.991%	18,917	+8.274%
2026-05-08	35.9200	36.32000	35.860000	35.9050	-0.402%	27,815	+10.430%
2026-05-07	36.1000	36.10000	35.330000	36.0500	-1.771%	132,593	+9.986%
2026-05-06	37.3100	37.60000	36.630000	36.7000	-5.802%	59,987	+8.038%
2026-05-05	38.8800	39.18000	38.640000	38.9605	-0.033%	69,415	+1.770%
2026-05-04	38.2500	39.01000	38.250000	38.9732	+2.185%	48,013	+1.737%
2026-05-01	38.2200	38.40000	37.430000	38.1400	-1.089%	57,256	+3.959%
2026-04-30	37.7800	38.62000	37.780000	38.5600	+0.182%	36,342	+2.827%
2026-04-29	37.8000	38.49000	37.725000	38.4900	+3.384%	142,068	+3.014%
2026-04-28	37.2600	37.46000	37.030000	37.2300	+1.361%	35,654	+6.500%
2026-04-27	36.7000	37.14000	36.640000	36.7300	+0.713%	30,211	+7.950%
2026-04-24	36.5800	36.58000	36.172000	36.4700	-0.573%	38,237	+8.719%
2026-04-23	36.7200	36.88000	36.385000	36.6800	+0.548%	131,948	+8.097%
2026-04-22	36.0000	36.53000	36.000000	36.4800	+2.013%	45,828	+8.690%
2026-04-21	35.0600	35.82000	35.030000	35.7600	+2.347%	78,728	+10.878%
2026-04-20	35.0200	35.20990	34.800000	34.9400	+0.692%	998,699	+13.480%
2026-04-17	34.8400	34.84000	33.630000	34.7000	-4.618%	34,107	+14.265%
2026-04-16	35.6900	36.41000	35.690000	36.3800	+1.933%	8,829	+8.988%
2026-04-15	35.4000	35.91000	35.220000	35.6900	+0.337%	42,986	+11.096%
2026-04-14	36.4200	36.42000	35.440000	35.5700	-3.079%	28,243	+11.470%
2026-04-13	37.2500	37.28990	36.420000	36.7000	+0.246%	42,935	+8.038%
2026-04-10	36.3200	36.62000	36.030000	36.6100	+0.411%	20,175	+8.304%
2026-04-09	37.2200	37.61990	36.294500	36.4600	-1.699%	42,399	+8.749%
2026-04-08	36.2200	37.17000	35.890000	37.0900	-4.604%	65,409	+6.902%
2026-04-07	38.8400	39.23900	38.780000	38.8800	+0.569%	53,262	+1.980%
2026-04-06	38.4100	38.69777	38.190000	38.6600	+0.494%	83,006	+2.561%
2026-04-02	39.2300	39.24000	38.270000	38.4700	+1.638%	45,167	+3.067%
2026-04-01	38.2600	38.83000	37.440000	37.8500	-3.444%	108,461	+4.756%
2026-03-31	39.8800	40.31000	38.380000	39.2000	-1.532%	171,575	+1.148%
2026-03-30	40.7300	40.74000	39.640000	39.8100	-1.213%	62,125	-0.402%
2026-03-27	40.0200	40.37000	39.750000	40.2990	+1.586%	147,388	-1.610%
2026-03-26	39.0100	40.03000	39.010000	39.6700	+2.213%	48,226	-0.050%
2026-03-25	38.1000	38.86000	38.100000	38.8111	+0.808%	29,590	+2.161%
2026-03-24	37.7800	38.85500	37.780000	38.5000	+3.024%	63,658	+2.987%
2026-03-23	36.8100	37.79000	36.550000	37.3700	-0.902%	157,812	+6.101%
2026-03-20	37.6500	38.23000	37.380000	37.7100	+0.667%	48,569	+5.145%
2026-03-19	37.2500	38.07500	37.090000	37.4600	+1.518%	87,671	+5.846%
2026-03-18	36.6500	37.02000	36.616000	36.9000	+0.985%	28,005	+7.453%
2026-03-17	36.5016	36.93000	36.480000	36.5400	+1.023%	56,443	+8.511%
2026-03-16	36.2600	36.57000	35.920000	36.1700	0.000%	46,530	+9.621%
2026-03-13	35.7000	36.29730	35.540000	36.1700	+0.752%	44,727	+9.621%
2026-03-12	35.8200	36.40000	35.820000	35.9000	+0.871%	47,639	+10.446%
2026-03-11	34.4000	35.59000	34.400000	35.5900	+3.667%	25,931	+11.408%
2026-03-10	34.6600	35.08000	34.330000	34.3310	-1.995%	27,807	+15.493%
2026-03-09	35.7300	35.85000	34.837000	35.0300	-0.821%	116,660	+13.189%
2026-03-06	35.6100	35.81000	35.110000	35.3200	+0.369%	49,212	+12.259%
2026-03-05	35.0200	35.54500	34.945000	35.1900	+1.383%	30,407	+12.674%
2026-03-04	34.0200	34.77000	33.887600	34.7100	+0.901%	12,918	+14.232%
2026-03-03	34.9400	35.11000	34.020000	34.4000	-0.382%	40,947	+15.262%
2026-03-02	34.8300	34.83000	33.780000	34.5318	+3.364%	18,657	+14.822%
2026-02-27	32.7900	33.41500	32.620000	33.4079	+2.920%	17,835	+18.685%
2026-02-26	31.6600	32.57000	31.660000	32.4600	+1.148%	8,231	+22.150%
2026-02-25	32.4700	32.47000	31.720000	32.0917	-1.013%	18,717	+23.552%
2026-02-24	32.3400	32.42000	32.030000	32.4200	-0.369%	14,959	+22.301%
2026-02-23	33.1000	33.51000	32.330000	32.5400	-1.840%	69,171	+21.850%
2026-02-20	32.8600	33.17000	32.810000	33.1500	+0.242%	6,056	+19.608%
2026-02-19	32.9000	33.22940	32.766200	33.0700	+1.754%	33,448	+19.897%
2026-02-18	32.2200	32.53000	32.160000	32.5000	+1.626%	21,926	+22.000%
2026-02-17	32.5300	32.59000	31.500000	31.9800	-1.327%	31,549	+23.984%
2026-02-13	31.6200	32.46000	31.620000	32.4100	+2.531%	40,525	+22.339%
2026-02-12	32.5800	32.58000	31.325000	31.6100	-3.185%	15,900	+25.435%
2026-02-11	32.2400	32.65000	32.180000	32.6500	+2.641%	18,151	+21.440%
2026-02-10	32.0700	32.07000	31.655000	31.8100	-0.749%	7,469	+24.646%
2026-02-09	31.9000	32.20000	31.850000	32.0500	-0.174%	22,207	+23.713%
2026-02-06	31.3200	32.13000	31.320000	32.1058	+3.334%	25,024	+23.498%
2026-02-05	31.1100	31.23000	30.590000	31.0700	-1.334%	49,197	+27.615%
2026-02-04	30.6600	31.55000	30.660000	31.4900	+3.348%	42,274	+25.913%
2026-02-03	29.5500	30.47000	29.550000	30.4700	+3.238%	5,969	+30.128%
2026-02-02	29.2800	29.77000	29.160000	29.5142	-2.690%	26,537	+34.342%
2026-01-30	30.0200	30.33000	29.770000	30.3300	+1.066%	14,751	+30.729%
2026-01-29	30.3600	30.56000	30.010000	30.0100	+1.282%	21,890	+32.123%
2026-01-28	29.6400	29.67460	29.490000	29.6300	+0.804%	21,673	+33.817%
2026-01-27	29.1800	29.46000	29.050000	29.3937	+0.871%	11,129	+34.893%
2026-01-26	29.4900	29.49000	28.840000	29.1400	-0.171%	70,817	+36.067%
2026-01-23	29.5862	29.58620	29.139900	29.1900	+0.620%	14,829	+35.834%
2026-01-22	29.0500	29.13000	28.790000	29.0100	-0.480%	253,486	+36.677%
2026-01-21	29.1000	29.50000	29.070000	29.1500	+3.442%	8,659	+36.021%
2026-01-20	28.5700	28.63000	28.060000	28.1800	-0.389%	19,755	+40.703%
2026-01-16	28.4700	28.47000	28.270000	28.2900	-0.527%	16,277	+40.156%
2026-01-15	28.4600	28.75000	28.135500	28.4400	-1.246%	20,016	+39.416%
2026-01-14	28.4200	29.30000	28.420000	28.7989	+1.763%	16,314	+37.679%
2026-01-13	28.1600	28.58500	28.160000	28.3000	+1.397%	14,036	+40.106%
2026-01-12	28.0300	28.03820	27.820000	27.9100	-0.286%	10,206	+42.064%
2026-01-09	28.4700	28.47000	27.942600	27.9900	-1.270%	5,753	+41.658%
2026-01-08	27.5500	28.55000	27.550000	28.3500	+3.203%	15,101	+39.859%
2026-01-07	27.8700	27.95000	27.240000	27.4700	-0.866%	42,397	+44.339%
2026-01-06	28.1200	28.12950	27.650000	27.7100	-1.458%	10,198	+43.089%
2026-01-05	29.0200	29.02000	27.720000	28.1200	-1.021%	20,870	+41.003%
2026-01-02	27.9400	28.51000	27.880000	28.4100	+1.646%	27,269	+39.564%
2025-12-31	28.2400	28.24000	27.825000	27.9500	-0.922%	21,003	+41.860%
2025-12-30	28.1800	28.34000	28.180000	28.2100	+0.894%	37,668	+40.553%
2025-12-29	27.8300	28.00740	27.770000	27.9600	+1.085%	10,004	+41.810%
2025-12-26	27.8200	27.82000	27.500000	27.6600	-0.539%	12,203	+43.348%
2025-12-24	27.9100	27.91000	27.714700	27.8100	-0.547%	6,495	+42.575%
2025-12-23	27.9200	27.97000	27.730000	27.9630	+0.406%	6,474	+41.795%
2025-12-22	28.0700	28.32500	27.850000	27.8500	-0.322%	11,744	+42.370%
2025-12-19	27.9500	28.20900	27.940000	27.9400	+0.072%	4,272	+41.911%
2025-12-18	28.7300	28.73000	27.901900	27.9200	-2.853%	16,662	+42.013%
2025-12-17	28.3700	28.78000	28.242800	28.7400	+2.314%	65,324	+37.961%
2025-12-16	28.8800	28.88000	27.999100	28.0900	-3.966%	13,415	+41.153%
2025-12-15	29.6900	29.69000	28.990000	29.2500	-1.382%	14,422	+35.556%
2025-12-12	30.0300	30.13000	29.630000	29.6600	-0.803%	19,426	+33.682%
2025-12-11	30.0700	30.22000	29.800000	29.9000	-1.903%	17,200	+32.609%
2025-12-10	30.3000	30.53000	29.930100	30.4800	+0.561%	18,536	+30.085%
2025-12-09	30.1100	30.39820	30.110000	30.3100	+0.364%	11,456	+30.815%
2025-12-08	30.5100	30.60000	30.180000	30.2000	-1.500%	11,456	+31.291%
2025-12-05	30.7200	31.26000	30.660000	30.6600	0.000%	155,149	+29.322%
2025-12-04	30.6500	30.80000	30.490000	30.6600	-0.098%	13,115	+29.322%
2025-12-03	30.2300	30.69000	30.230000	30.6900	+2.083%	201,821	+29.195%
2025-12-02	30.4900	30.49000	30.050000	30.0637	-1.515%	8,090	+31.887%
2025-12-01	30.2800	30.78000	30.280000	30.5261	+0.683%	6,869	+29.889%
2025-11-28	29.8800	30.33200	29.880000	30.3190	+1.774%	3,633	+30.776%
2025-11-26	29.3800	30.04000	29.380000	29.7904	+1.570%	22,057	+33.097%
2025-11-25	29.1800	29.43000	29.180000	29.3300	-0.657%	9,006	+35.186%
2025-11-24	29.0500	29.52390	28.760000	29.5239	+1.317%	10,111	+34.298%
2025-11-21	28.7900	29.21500	28.441000	29.1400	+1.107%	21,045	+36.067%
2025-11-20	29.6300	30.17000	28.820000	28.8209	-2.203%	7,812	+37.574%
2025-11-19	29.2300	29.52000	29.230000	29.4700	-1.008%	9,867	+34.544%
2025-11-18	29.0800	29.84000	28.960000	29.7700	+1.987%	9,951	+33.188%
2025-11-17	29.6900	29.73010	29.050000	29.1900	-1.882%	9,102	+35.834%
2025-11-14	29.2200	29.75000	28.910000	29.7500	+1.664%	12,824	+33.277%
2025-11-13	29.4050	29.63000	29.120000	29.2630	+0.212%	13,454	+35.495%
2025-11-12	29.6000	29.60000	29.190000	29.2010	-1.746%	7,944	+35.783%
2025-11-11	29.4300	29.90000	29.380000	29.7200	+2.412%	11,798	+33.412%
2025-11-10	29.0000	29.08010	28.550000	29.0200	+1.115%	12,380	+36.630%
2025-11-07	28.1600	28.71600	27.950900	28.7000	+2.354%	20,272	+38.153%
2025-11-06	27.9600	28.51000	27.960000	28.0400	+1.447%	16,750	+41.405%
2025-11-05	27.8800	28.27270	27.630000	27.6400	-1.074%	17,198	+43.452%
2025-11-04	27.7700	28.04000	27.540100	27.9400	-1.342%	15,932	+41.911%
2025-11-03	28.0600	28.32000	27.710000	28.3200	+0.969%	5,346	+40.007%
2025-10-31	27.8500	28.10000	27.820000	28.0482	+1.111%	7,663	+41.364%
2025-10-30	27.7800	28.05030	27.650000	27.7400	-0.316%	10,602	+42.934%
2025-10-29	27.9200	28.06000	27.700000	27.8280	+0.137%	32,729	+42.482%
2025-10-28	28.2300	28.23000	27.790000	27.7900	-2.357%	6,164	+42.677%
2025-10-27	28.6000	28.65800	28.407200	28.4608	+0.148%	13,882	+39.314%
2025-10-24	28.8600	28.86000	28.418800	28.4188	-1.049%	2,842	+39.520%
2025-10-23	28.4400	28.79120	28.440000	28.7200	+3.545%	4,862	+38.057%
2025-10-22	27.7700	27.84000	27.330000	27.7366	+0.531%	7,414	+42.952%
2025-10-21	27.8600	27.86000	27.560000	27.5900	-0.853%	9,259	+43.711%
2025-10-20	27.6200	27.89790	27.620000	27.8273	+1.153%	3,731	+42.486%
2025-10-17	27.4400	27.59000	27.272800	27.5100	+0.404%	8,204	+44.129%
2025-10-16	28.1400	28.14000	27.210000	27.3992	-2.258%	14,724	+44.712%
2025-10-15	28.2300	28.34000	28.010000	28.0323	+0.137%	7,656	+41.444%
2025-10-14	27.7500	28.16000	27.650100	27.9939	-1.117%	6,048	+41.638%
2025-10-13	27.9200	28.33000	27.750000	28.3100	+2.833%	9,972	+40.057%
2025-10-10	28.7800	28.78000	27.530000	27.5300	-5.178%	10,972	+44.025%
2025-10-09	29.9591	29.95910	28.990000	29.0334	-2.030%	15,268	+36.567%
2025-10-08	29.7000	29.70000	29.210000	29.6350	+0.051%	14,484	+33.794%
2025-10-07	29.5600	29.62000	29.220000	29.6200	-0.067%	9,155	+33.862%
2025-10-06	29.6300	29.84200	29.490000	29.6400	+0.954%	11,982	+33.772%
2025-10-03	29.2600	29.49000	29.190000	29.3600	+0.963%	16,321	+35.048%
2025-10-02	29.7500	29.75000	29.080000	29.0800	-2.509%	5,818	+36.348%
2025-10-01	29.2800	29.87000	29.280000	29.8284	+1.492%	3,788	+32.927%
2025-09-30	29.4900	29.49000	29.120000	29.3900	-1.077%	9,124	+34.910%
2025-09-29	30.3900	30.39000	29.580000	29.7100	-2.431%	11,815	+33.457%
2025-09-26	30.2300	30.86920	30.230000	30.4503	+0.862%	14,422	+30.212%
2025-09-25	29.9000	30.29000	29.865000	30.1900	+0.667%	9,390	+31.335%
2025-09-24	29.6400	30.35000	29.640000	29.9900	+1.972%	18,831	+32.211%
2025-09-23	28.9300	29.98000	28.930000	29.4100	+2.106%	11,487	+34.818%
2025-09-22	28.4300	28.86500	28.430000	28.8035	+0.028%	8,086	+37.657%
2025-09-19	29.3300	29.33000	28.787300	28.7953	-2.455%	4,584	+37.696%
2025-09-18	29.7100	29.71000	29.460000	29.5200	-0.512%	7,984	+34.316%
2025-09-17	29.6300	30.01500	29.630000	29.6720	-0.306%	5,159	+33.628%
2025-09-16	29.1000	29.78500	29.100000	29.7630	+2.773%	7,288	+33.219%
2025-09-15	29.0800	29.16000	28.900000	28.9600	-0.618%	51,411	+36.913%
2025-09-12	29.5200	29.63000	29.140000	29.1400	-0.732%	6,947	+36.067%
2025-09-11	29.2300	29.37000	29.190000	29.3550	-0.424%	4,083	+35.071%
2025-09-10	28.9400	29.48000	28.887000	29.4800	+2.042%	9,622	+34.498%
2025-09-09	28.9600	29.34000	28.880000	28.8900	+0.139%	13,149	+37.245%
2025-09-08	29.3000	29.36000	28.675000	28.8500	-0.927%	23,391	+37.435%
2025-09-05	29.4400	29.44500	28.820000	29.1200	-1.744%	54,829	+36.161%
2025-09-04	29.2200	29.68250	29.210000	29.6368	+1.139%	10,930	+33.786%
2025-09-03	29.8700	30.21000	29.250000	29.3030	-2.842%	21,837	+35.310%
2025-09-02	29.7700	30.16000	29.620000	30.1600	+1.276%	15,093	+31.466%
2025-08-29	29.9500	29.95000	29.680000	29.7800	+0.011%	5,364	+33.143%
2025-08-28	29.4600	29.77670	29.260000	29.7767	+1.247%	14,022	+33.158%
2025-08-27	29.3802	29.58000	29.312100	29.4100	+1.344%	45,112	+34.818%
2025-08-26	28.9700	29.02000	28.840200	29.0200	-0.446%	4,172	+36.630%
2025-08-25	28.8000	29.16000	28.800000	29.1500	+0.935%	6,694	+36.021%
2025-08-22	28.0400	28.90570	28.040000	28.8800	+3.438%	10,195	+37.292%
2025-08-21	27.7000	28.01500	27.570000	27.9200	+0.606%	10,306	+42.013%
2025-08-20	27.5400	27.86000	27.530000	27.7518	+0.916%	9,167	+42.874%
2025-08-19	27.5200	27.84550	27.400000	27.5000	-0.671%	11,691	+44.182%
2025-08-18	27.7800	27.78000	27.457500	27.6858	-0.995%	19,454	+43.214%
2025-08-15	28.1100	28.25000	27.930000	27.9640	-0.413%	4,526	+41.789%
2025-08-14	27.9400	28.08000	27.789800	28.0800	+0.128%	24,107	+41.204%
2025-08-13	27.8000	28.04510	27.720000	28.0441	+1.242%	6,015	+41.384%
2025-08-12	27.8400	27.93000	27.660000	27.7000	+1.058%	11,592	+43.141%
2025-08-11	27.7700	27.77000	27.370000	27.4100	-0.975%	19,228	+44.655%
2025-08-08	27.6300	27.88000	27.510300	27.6800	+0.718%	22,952	+43.244%
2025-08-07	28.0200	28.09000	27.482800	27.4828	-0.713%	13,767	+44.272%
2025-08-06	28.2100	28.41100	27.590000	27.6801	-1.001%	7,370	+43.244%
2025-08-05	27.7700	27.96000	27.550000	27.9600	+1.268%	33,270	+41.810%
2025-08-04	27.4900	27.68000	27.448500	27.6100	0.000%	14,499	+43.607%
2025-08-01	28.4200	28.42000	27.480000	27.6100	-3.630%	18,095	+43.607%
2025-07-31	28.6600	29.06000	28.450000	28.6500	-1.036%	9,403	+38.394%
2025-07-30	29.3100	29.31000	28.710000	28.9500	-1.765%	10,044	+36.960%
2025-07-29	29.4000	29.53000	29.090000	29.4700	+0.512%	15,576	+34.544%
2025-07-28	28.8400	29.35000	28.840000	29.3200	+2.482%	20,901	+35.232%
2025-07-25	28.8700	28.87000	28.560000	28.6100	-0.660%	18,426	+38.588%
2025-07-24	28.6700	28.87000	28.406300	28.8000	+0.453%	18,332	+37.674%
2025-07-23	28.4100	28.71010	28.260000	28.6700	+1.022%	25,683	+38.298%
2025-07-22	27.9000	28.46000	27.900000	28.3800	+1.575%	20,179	+39.711%
2025-07-21	28.6900	28.72000	27.930100	27.9400	-2.612%	25,810	+41.911%
2025-07-18	28.9400	29.07000	28.630000	28.6894	+0.313%	22,241	+38.204%
2025-07-17	28.0900	28.65000	28.090000	28.6000	+1.779%	15,788	+38.636%
2025-07-16	28.6700	28.67000	28.078600	28.1000	-1.817%	13,277	+41.103%
2025-07-15	29.3500	29.35000	28.620000	28.6200	-2.354%	14,573	+38.539%
2025-07-14	29.4861	29.52000	29.190000	29.3101	-1.246%	14,794	+35.278%
2025-07-11	29.4900	29.81000	29.400500	29.6800	+0.375%	9,694	+33.592%
2025-07-10	29.0800	29.57000	28.975000	29.5692	+1.160%	9,595	+34.092%
2025-07-09	29.4600	29.50000	29.160000	29.2300	-1.116%	12,876	+35.648%
2025-07-08	28.4600	29.76070	28.460000	29.5600	+3.792%	24,146	+34.134%
2025-07-07	28.7200	28.86000	28.170800	28.4800	-1.387%	11,323	+39.221%
2025-07-03	28.9000	29.10500	28.790000	28.8807	+0.037%	4,429	+37.289%
2025-07-02	28.6500	28.88990	28.360000	28.8700	+1.727%	7,043	+37.340%
2025-07-01	28.0100	28.64010	27.780000	28.3800	+1.393%	18,064	+39.711%
2025-06-30	28.2100	28.25000	27.990000	27.9900	-1.270%	75,017	+41.658%
2025-06-27	28.5400	28.54000	28.170300	28.3500	-0.561%	18,073	+39.859%
2025-06-26	28.3051	28.58360	28.305100	28.5100	+1.387%	22,791	+39.074%
2025-06-25	28.5500	28.55000	28.110000	28.1200	-1.541%	20,039	+41.003%
2025-06-24	28.3700	28.83370	28.339600	28.5600	-0.868%	21,991	+38.831%
2025-06-23	30.2500	30.28990	28.770000	28.8100	-4.539%	26,383	+37.626%
2025-06-20	30.1900	30.20000	29.955000	30.1800	+0.500%	10,031	+31.378%
2025-06-18	30.2900	30.52990	29.990000	30.0300	-0.563%	15,460	+32.035%
2025-06-17	30.0900	30.45220	29.840000	30.2000	+1.206%	16,836	+31.291%
2025-06-16	29.7900	30.02780	29.570000	29.8400	-0.401%	19,941	+32.875%
2025-06-13	29.9600	30.00000	29.267500	29.9600	+2.638%	35,744	+32.343%
2025-06-12	28.5280	29.19000	28.528000	29.1900	+0.759%	11,951	+35.834%
2025-06-11	28.8400	29.25000	28.520000	28.9700	+1.828%	31,283	+36.866%
2025-06-10	28.2800	28.83000	28.280000	28.4500	+1.497%	29,802	+39.367%
2025-06-09	27.8200	28.25000	27.780000	28.0304	+1.120%	12,013	+41.454%
2025-06-06	27.3500	27.82000	27.350000	27.7200	+2.629%	13,858	+43.038%
2025-06-05	27.0400	27.27000	26.930000	27.0100	-0.442%	40,802	+46.797%
2025-06-04	27.7900	28.01000	27.110100	27.1300	-2.269%	24,649	+46.148%
2025-06-03	27.3600	28.07000	27.210000	27.7600	+1.499%	25,995	+42.831%
2025-06-02	27.5400	27.62000	27.130000	27.3500	+1.597%	46,950	+44.973%
2025-05-30	26.9600	27.09000	26.780000	26.9200	-0.774%	9,731	+47.288%
2025-05-29	27.1300	27.16000	26.930000	27.1300	+0.333%	17,110	+46.148%
2025-05-28	27.6700	27.67000	26.990000	27.0400	-1.673%	83,976	+46.635%
2025-05-27	27.2300	27.52000	27.071500	27.5000	+1.701%	20,828	+44.182%
2025-05-23	26.7100	27.10000	26.710000	27.0400	+0.260%	19,995	+46.635%
2025-05-22	26.7400	27.13000	26.420000	26.9700	0.000%	19,623	+47.015%
2025-05-21	27.4100	27.41010	26.970000	26.9700	-2.283%	27,613	+47.015%
2025-05-20	27.6800	27.93100	27.590000	27.6000	-0.361%	6,239	+43.659%
2025-05-19	27.6900	27.80000	27.570000	27.7000	-0.646%	25,929	+43.141%
2025-05-16	27.9000	27.91000	27.624500	27.8800	0.000%	10,152	+42.217%
2025-05-15	27.7700	27.88080	27.565000	27.8800	-0.994%	10,525	+42.217%
2025-05-14	28.0600	28.31000	27.990000	28.1600	-0.600%	25,052	+40.803%
2025-05-13	27.6500	28.52000	27.650000	28.3300	+3.281%	49,115	+39.958%
2025-05-12	27.5800	27.89000	27.280000	27.4300	+3.705%	37,480	+44.550%
2025-05-09	26.3100	26.46000	26.160000	26.4500	+1.927%	25,643	+49.905%
2025-05-08	25.4100	26.09020	25.410000	25.9500	+3.222%	81,525	+52.794%
2025-05-07	25.2500	25.25000	24.900300	25.1400	+0.199%	28,107	+57.717%
2025-05-06	25.2300	25.35000	25.040000	25.0900	+0.080%	21,507	+58.031%
2025-05-05	25.0800	25.39000	25.010000	25.0700	-1.725%	36,758	+58.157%
2025-05-02	25.3000	25.51000	24.830000	25.5100	+2.327%	59,507	+55.429%
2025-05-01	24.4000	25.19000	24.400000	24.9300	+2.005%	170,293	+59.045%
2025-04-30	24.8800	24.88000	24.300000	24.4400	-3.016%	39,081	+62.234%
2025-04-29	25.1300	25.32000	24.900000	25.2000	-0.748%	12,429	+57.341%
2025-04-28	25.1500	25.45000	25.150000	25.3900	+0.994%	10,420	+56.164%
2025-04-25	24.7500	25.16050	24.750000	25.1400	+0.520%	8,688	+57.717%
2025-04-24	24.9600	25.10000	24.770000	25.0100	+0.887%	23,231	+58.537%
2025-04-23	25.2400	25.32550	24.660000	24.7900	+0.324%	33,225	+59.944%
2025-04-22	24.5100	25.01140	24.500000	24.7100	+2.319%	23,073	+60.461%
2025-04-21	24.6100	24.61000	23.960000	24.1500	-3.051%	27,000	+64.182%
2025-04-17	24.5900	25.24740	24.590000	24.9100	+2.552%	22,610	+59.173%
2025-04-16	24.0300	24.73470	24.030000	24.2900	+1.674%	12,568	+63.236%
2025-04-15	23.8900	24.12000	23.880000	23.8900	-0.375%	19,486	+65.969%
2025-04-14	24.6400	24.64000	23.790000	23.9800	-0.042%	29,097	+65.346%
2025-04-11	23.3100	24.14720	22.970000	23.9900	+3.227%	31,379	+65.277%
2025-04-10	24.5000	24.50000	22.860000	23.2400	-7.960%	125,432	+70.611%
2025-04-09	22.1900	25.52000	22.190000	25.2500	+11.283%	61,454	+57.030%
2025-04-08	24.4300	24.43000	22.380000	22.6900	-3.652%	58,591	+74.747%