Dark

PXF
Invesco RAFI Developed Markets ex-U.S. ETF
stock NYSE ETF

Market Open

Jul 8, 2026 12:20:36 PM EDT

74.83USD-1.201%(-0.91)325,531

74.77Bid 74.91Ask 0.14Spread

Pre-market

0.00USD-100.000%(-75.74)0

After-hours

Jul 7, 2026 4:10:30 PM EDT

75.74USD-0.053%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	74.9700	75.010000	74.570000	74.8300	-1.201%	325,531	0.000%
2026-07-07	76.0900	76.329000	75.610000	75.7400	-1.110%	55,235	-1.201%
2026-07-06	76.3300	76.686100	76.285000	76.5900	+1.430%	63,255	-2.298%
2026-07-02	75.7000	76.110000	74.860000	75.5100	+1.071%	48,104	-0.901%
2026-07-01	74.6700	75.050000	74.560000	74.7100	-1.230%	160,850	+0.161%
2026-06-30	75.2800	75.660000	75.200000	75.6400	+0.532%	402,593	-1.071%
2026-06-29	75.0600	75.270000	74.570000	75.2400	+0.040%	83,735	-0.545%
2026-06-26	75.0900	75.583000	75.020000	75.2100	-0.595%	79,666	-0.505%
2026-06-25	75.9500	75.960000	75.290000	75.6600	+0.934%	68,221	-1.097%
2026-06-24	74.8500	75.100000	74.540000	74.9600	+0.214%	80,910	-0.173%
2026-06-23	74.7200	75.280000	74.620000	74.8000	-2.819%	74,308	+0.040%
2026-06-22	76.7900	77.129900	76.790000	76.9700	-1.105%	44,258	-2.780%
2026-06-18	77.5800	77.940000	77.560000	77.8300	+0.816%	57,686	-3.855%
2026-06-17	78.2800	78.430000	77.050000	77.2000	-0.784%	79,184	-3.070%
2026-06-16	78.3300	78.420000	77.790000	77.8100	-0.371%	53,620	-3.830%
2026-06-15	78.5400	78.570000	78.050000	78.1000	+1.035%	60,297	-4.187%
2026-06-12	76.8600	77.515000	76.673900	77.3000	+0.337%	62,812	-3.195%
2026-06-11	75.3700	77.125000	75.180000	77.0400	+3.402%	298,057	-2.869%
2026-06-10	75.0600	75.570000	74.470000	74.5050	-1.435%	83,812	+0.436%
2026-06-09	76.6300	76.740000	74.570000	75.5900	-0.343%	46,228	-1.005%
2026-06-08	76.2300	76.330000	75.710000	75.8500	+0.905%	74,683	-1.345%
2026-06-05	77.0200	77.020000	75.040000	75.1700	-3.899%	236,789	-0.452%
2026-06-04	77.8600	78.343800	77.755000	78.2200	-0.179%	61,838	-4.334%
2026-06-03	78.7300	78.730000	78.270000	78.3600	-0.697%	58,306	-4.505%
2026-06-02	78.3500	78.960000	78.350000	78.9100	+0.625%	210,896	-5.170%
2026-06-01	77.9400	78.605000	77.701700	78.4200	+0.719%	126,446	-4.578%
2026-05-29	77.9700	78.240000	77.690000	77.8600	+0.358%	51,083	-3.892%
2026-05-28	76.9100	77.745000	76.840000	77.5825	+0.223%	37,353	-3.548%
2026-05-27	77.6300	77.630000	77.094000	77.4100	-0.463%	46,290	-3.333%
2026-05-26	77.6700	77.920000	77.544743	77.7700	+1.793%	85,194	-3.780%
2026-05-22	76.5700	76.780000	76.350000	76.4000	-0.521%	35,626	-2.055%
2026-05-21	75.8200	77.000000	75.820000	76.8000	+0.746%	85,861	-2.565%
2026-05-20	75.2000	76.270000	75.200000	76.2310	+1.520%	57,954	-1.838%
2026-05-19	74.8900	75.600000	74.719900	75.0900	-0.845%	52,653	-0.346%
2026-05-18	75.7400	75.815000	75.140000	75.7300	+0.665%	46,507	-1.188%
2026-05-15	75.2800	75.420000	74.990000	75.2300	-2.006%	28,794	-0.532%
2026-05-14	76.8800	76.960000	76.669400	76.7700	+0.196%	67,086	-2.527%
2026-05-13	76.1500	76.640000	75.990000	76.6200	+1.055%	89,044	-2.336%
2026-05-12	75.7500	75.900000	75.170000	75.8200	-0.889%	244,034	-1.306%
2026-05-11	76.3600	76.640000	76.360000	76.5001	+0.249%	133,997	-2.183%
2026-05-08	75.9400	76.310000	75.880000	76.3100	+1.760%	81,172	-1.939%
2026-05-07	76.3300	76.330000	74.903700	74.9900	-1.627%	54,115	-0.213%
2026-05-06	75.9900	76.265000	75.840000	76.2300	+2.446%	108,378	-1.837%
2026-05-05	74.0000	74.519400	73.880000	74.4100	+1.528%	63,280	+0.564%
2026-05-04	73.7100	73.930000	73.055600	73.2900	-1.053%	40,091	+2.101%
2026-05-01	74.2600	74.545000	74.008100	74.0700	-0.175%	63,780	+1.026%
2026-04-30	73.3900	74.370000	73.130600	74.2000	+2.472%	70,425	+0.849%
2026-04-29	72.8300	72.830000	72.185000	72.4100	-0.686%	45,209	+3.342%
2026-04-28	72.8200	73.038000	72.570000	72.9100	-0.110%	357,125	+2.633%
2026-04-27	73.2300	73.345000	72.920000	72.9900	-0.191%	49,864	+2.521%
2026-04-24	72.8600	73.150000	72.700000	73.1300	+0.329%	55,536	+2.325%
2026-04-23	73.2900	73.410000	72.255000	72.8900	-0.735%	64,799	+2.662%
2026-04-22	73.4600	73.460000	73.190100	73.4300	+0.852%	65,486	+1.907%
2026-04-21	73.9300	73.980000	72.732100	72.8100	-1.860%	51,863	+2.774%
2026-04-20	74.0600	74.190000	73.640000	74.1900	-0.523%	57,977	+0.863%
2026-04-17	74.6200	74.900000	74.470000	74.5800	+1.016%	121,731	+0.335%
2026-04-16	73.9500	73.950000	73.600000	73.8300	+0.163%	69,689	+1.354%
2026-04-15	73.8600	73.860000	73.505000	73.7100	-0.553%	57,601	+1.519%
2026-04-14	73.8000	74.120000	73.647600	74.1200	+0.844%	229,893	+0.958%
2026-04-13	72.5100	73.500000	72.323100	73.5000	+0.561%	55,254	+1.810%
2026-04-10	73.3300	73.450000	72.890400	73.0900	-0.027%	62,931	+2.381%
2026-04-09	72.5000	73.380000	72.440000	73.1100	-0.436%	92,622	+2.353%
2026-04-08	73.5300	73.530000	72.846300	73.4300	+3.612%	262,702	+1.907%
2026-04-07	70.3700	70.870000	69.845000	70.8700	-0.071%	89,238	+5.588%
2026-04-06	70.6800	70.940000	70.510000	70.9200	+0.954%	222,197	+5.513%
2026-04-02	69.1500	70.380000	69.120000	70.2500	-0.693%	73,686	+6.520%
2026-04-01	70.6400	71.129900	70.443400	70.7400	+1.202%	131,694	+5.782%
2026-03-31	68.6000	69.900000	68.350000	69.9000	+3.201%	142,539	+7.053%
2026-03-30	68.4200	68.480000	67.510000	67.7318	+0.032%	132,223	+10.480%
2026-03-27	67.9100	68.250000	67.470000	67.7100	-0.265%	140,242	+10.515%
2026-03-26	68.6100	69.060000	67.890000	67.8900	-2.071%	60,030	+10.222%
2026-03-25	69.5600	69.700000	69.075000	69.3254	+0.969%	48,092	+7.940%
2026-03-24	68.0600	69.000000	67.970000	68.6600	-0.637%	76,834	+8.986%
2026-03-23	68.6000	69.705000	68.330000	69.1000	+1.857%	126,016	+8.292%
2026-03-20	69.6600	69.660000	67.560000	67.8400	-3.086%	116,856	+10.304%
2026-03-19	68.7000	70.238000	68.650300	70.0000	-0.057%	84,259	+6.900%
2026-03-18	70.6300	70.799900	69.980000	70.0400	-1.255%	159,494	+6.839%
2026-03-17	71.0800	71.310000	70.840000	70.9300	+0.567%	145,570	+5.498%
2026-03-16	70.0200	70.670000	70.020000	70.5300	+2.143%	190,655	+6.097%
2026-03-13	70.0200	70.190000	68.980100	69.0500	-0.918%	269,855	+8.371%
2026-03-12	70.0500	70.210000	69.384300	69.6900	-1.928%	425,238	+7.376%
2026-03-11	70.5700	71.115000	70.472500	71.0600	+0.226%	67,849	+5.305%
2026-03-10	71.2600	72.067500	70.818100	70.9000	+0.014%	68,772	+5.543%
2026-03-09	69.0800	70.925100	68.360000	70.8900	+0.954%	359,395	+5.558%
2026-03-06	69.3100	70.445000	69.260000	70.2200	-0.679%	83,911	+6.565%
2026-03-05	71.2400	71.550000	70.040000	70.7000	-2.537%	146,297	+5.842%
2026-03-04	71.8200	72.820000	71.630000	72.5400	+0.820%	198,817	+3.157%
2026-03-03	70.8600	72.220000	70.070000	71.9500	-3.862%	791,336	+4.003%
2026-03-02	74.3200	75.068300	74.200000	74.8400	-1.720%	210,088	-0.013%
2026-02-27	75.9800	76.360000	75.842000	76.1500	+0.184%	154,033	-1.733%
2026-02-26	76.0000	76.130000	75.380100	76.0100	+0.158%	200,343	-1.552%
2026-02-25	75.5800	76.000000	75.521900	75.8900	+1.106%	187,535	-1.397%
2026-02-24	74.6800	75.140000	74.580000	75.0600	+0.657%	601,434	-0.306%
2026-02-23	74.6900	75.040000	74.335000	74.5700	-0.347%	76,594	+0.349%
2026-02-20	74.0700	74.840000	74.050000	74.8300	+0.958%	128,342	0.000%
2026-02-19	73.6300	74.120000	73.590000	74.1200	+0.132%	60,259	+0.958%
2026-02-18	73.9800	74.322400	73.800000	74.0221	+0.179%	46,341	+1.091%
2026-02-17	73.5000	73.990000	73.020000	73.8900	-0.256%	1,320,288	+1.272%
2026-02-13	73.5300	74.130000	73.195000	74.0800	+0.570%	57,855	+1.012%
2026-02-12	74.5800	74.580000	73.520000	73.6600	-0.634%	110,195	+1.588%
2026-02-11	73.8200	74.300000	73.505000	74.1300	+1.188%	155,601	+0.944%
2026-02-10	73.4100	73.449900	73.160000	73.2600	+0.260%	120,294	+2.143%
2026-02-09	72.3700	73.070000	72.300000	73.0700	+1.458%	86,514	+2.409%
2026-02-06	71.4300	72.045000	71.430000	72.0200	+2.229%	157,934	+3.902%
2026-02-05	70.7200	71.050000	70.360000	70.4500	-1.702%	67,654	+6.217%
2026-02-04	72.2100	72.330000	71.345000	71.6700	+0.830%	115,646	+4.409%
2026-02-03	70.6900	71.165100	70.510000	71.0800	+1.066%	133,832	+5.276%
2026-02-02	70.0200	70.419900	70.020000	70.3300	+0.357%	132,842	+6.398%
2026-01-30	70.5800	70.680000	69.850000	70.0800	-1.157%	35,205	+6.778%
2026-01-29	71.1500	71.215000	70.093800	70.9000	+0.853%	136,472	+5.543%
2026-01-28	70.4300	70.519900	69.920000	70.3000	-0.622%	100,186	+6.444%
2026-01-27	70.3100	70.920000	70.310000	70.7400	+1.653%	86,847	+5.782%
2026-01-26	69.6500	69.858200	69.530000	69.5900	+0.491%	131,492	+7.530%
2026-01-23	68.7300	69.329900	68.610000	69.2500	+0.581%	68,142	+8.058%
2026-01-22	68.8600	69.007000	68.700000	68.8500	+0.438%	171,652	+8.686%
2026-01-21	68.1700	68.819900	68.015000	68.5500	+1.661%	65,636	+9.161%
2026-01-20	67.6600	67.870000	67.360000	67.4300	-1.158%	106,345	+10.974%
2026-01-16	68.2700	68.290000	68.044500	68.2200	+0.117%	81,806	+9.689%
2026-01-15	68.3500	68.429200	68.130000	68.1400	-0.066%	83,941	+9.818%
2026-01-14	68.0000	68.185000	67.940000	68.1850	+1.001%	61,766	+9.746%
2026-01-13	67.8600	67.860000	67.450000	67.5095	-0.384%	62,983	+10.844%
2026-01-12	67.5800	67.789900	67.580000	67.7700	+0.594%	83,900	+10.418%
2026-01-09	67.2500	67.439900	67.140000	67.3700	+0.853%	54,479	+11.073%
2026-01-08	66.4600	66.880000	66.460000	66.8000	-0.067%	61,375	+12.021%
2026-01-07	67.0300	67.030000	66.770000	66.8450	-0.380%	31,877	+11.946%
2026-01-06	67.1500	67.250000	67.001000	67.1000	-0.030%	135,588	+11.520%
2026-01-05	66.5600	67.120000	66.440000	67.1200	+1.115%	142,611	+11.487%
2026-01-02	66.2800	66.450000	66.070000	66.3800	+1.274%	62,998	+12.730%
2025-12-31	65.8100	65.810000	65.455500	65.5450	-0.493%	29,347	+14.166%
2025-12-30	65.8700	66.070000	65.836200	65.8700	+0.266%	51,895	+13.603%
2025-12-29	65.6500	65.748800	65.545000	65.6950	-0.053%	56,646	+13.905%
2025-12-26	65.7200	65.730000	65.520000	65.7300	+0.428%	52,264	+13.845%
2025-12-24	65.3200	65.550000	65.320000	65.4500	+0.214%	30,788	+14.332%
2025-12-23	65.2600	65.390000	65.209100	65.3100	+0.523%	36,069	+14.577%
2025-12-22	64.8600	65.007200	64.810000	64.9700	-0.703%	33,421	+15.176%
2025-12-19	65.3900	65.730000	65.390000	65.4300	+0.445%	96,868	+14.366%
2025-12-18	65.3100	65.461500	65.010000	65.1400	+0.587%	52,593	+14.876%
2025-12-17	65.1700	65.280000	64.740000	64.7600	-0.484%	45,121	+15.550%
2025-12-16	65.3000	65.345000	64.930000	65.0750	-0.755%	188,319	+14.990%
2025-12-15	65.7200	65.729000	65.375000	65.5700	+0.676%	56,869	+14.122%
2025-12-12	65.5600	65.590000	64.900000	65.1300	-0.565%	47,576	+14.893%
2025-12-11	65.2200	65.581100	65.220000	65.5000	+0.476%	38,308	+14.244%
2025-12-10	64.5400	65.251500	64.470000	65.1900	+1.284%	34,200	+14.788%
2025-12-09	64.5400	64.645300	64.363600	64.3636	-0.040%	64,667	+16.261%
2025-12-08	64.6200	64.650000	64.330000	64.3893	-0.233%	50,778	+16.215%
2025-12-05	64.6400	64.812500	64.495000	64.5400	+0.202%	35,349	+15.944%
2025-12-04	64.5000	64.613200	64.320000	64.4100	+0.265%	39,086	+16.178%
2025-12-03	63.9000	64.240000	63.900000	64.2400	+0.595%	25,500	+16.485%
2025-12-02	63.9500	63.950000	63.660000	63.8600	+0.393%	143,760	+17.178%
2025-12-01	63.6900	63.840000	63.568600	63.6100	-0.282%	168,909	+17.639%
2025-11-28	63.4500	63.814400	63.450000	63.7900	+0.393%	17,450	+17.307%
2025-11-26	63.0900	63.670000	63.090000	63.5400	+1.051%	79,603	+17.768%
2025-11-25	62.4800	62.910000	62.349800	62.8790	+1.189%	457,080	+19.006%
2025-11-24	61.9400	62.195000	61.830000	62.1400	+0.339%	35,490	+20.422%
2025-11-21	61.4800	62.042700	61.315000	61.9300	+1.641%	37,387	+20.830%
2025-11-20	62.2400	62.288800	60.930000	60.9300	-1.472%	64,328	+22.813%
2025-11-19	61.8600	62.120000	61.580000	61.8400	-0.451%	39,868	+21.006%
2025-11-18	61.8600	62.250000	61.682300	62.1200	-0.878%	77,722	+20.460%
2025-11-17	63.0800	63.316700	62.555000	62.6700	-1.431%	115,921	+19.403%
2025-11-14	63.2600	63.655000	63.210000	63.5800	-0.031%	41,444	+17.694%
2025-11-13	64.0200	64.170000	63.509500	63.6000	-0.860%	35,364	+17.657%
2025-11-12	63.9500	64.230000	63.930000	64.1519	+0.789%	50,985	+16.645%
2025-11-11	63.3700	63.759300	63.370000	63.6500	+0.696%	31,635	+17.565%
2025-11-10	62.9500	63.270000	62.800000	63.2100	+1.314%	71,468	+18.383%
2025-11-07	61.8700	62.405000	61.867000	62.3900	+0.418%	279,133	+19.939%
2025-11-06	62.2700	62.442500	61.990000	62.1300	-0.145%	25,963	+20.441%
2025-11-05	61.8800	62.330000	61.880000	62.2200	+0.696%	25,299	+20.267%
2025-11-04	61.7500	62.110000	61.690000	61.7900	-1.295%	36,317	+21.104%
2025-11-03	62.5300	62.633800	62.340100	62.6008	+0.306%	33,325	+19.535%
2025-10-31	62.5300	62.530000	62.282000	62.4100	-0.048%	21,389	+19.901%
2025-10-30	62.4100	62.729900	62.400000	62.4400	-0.431%	26,205	+19.843%
2025-10-29	63.2000	63.200000	62.525000	62.7100	-0.510%	76,795	+19.327%
2025-10-28	62.8600	63.180000	62.792700	63.0316	+0.018%	42,300	+18.718%
2025-10-27	63.0000	63.020000	62.845000	63.0200	+0.735%	48,950	+18.740%
2025-10-24	62.5000	62.599400	62.412900	62.5600	+0.450%	28,272	+19.613%
2025-10-23	62.1700	62.390000	62.145000	62.2800	+0.516%	46,083	+20.151%
2025-10-22	61.9600	62.140000	61.770000	61.9600	+0.290%	59,757	+20.771%
2025-10-21	62.0700	62.070000	61.780900	61.7809	-0.929%	42,544	+21.122%
2025-10-20	62.2100	62.430000	62.176900	62.3600	+0.702%	34,913	+19.997%
2025-10-17	61.7000	62.010000	61.590000	61.9250	+0.186%	36,389	+20.840%
2025-10-16	61.9500	62.060000	61.614800	61.8100	+0.463%	58,366	+21.065%
2025-10-15	61.5000	61.659700	61.190100	61.5250	+0.712%	33,833	+21.625%
2025-10-14	60.4100	61.289000	60.410000	61.0900	+0.394%	28,625	+22.491%
2025-10-13	60.6811	60.923800	60.630000	60.8500	+0.996%	26,355	+22.975%
2025-10-10	61.2100	61.260000	60.170000	60.2500	-1.921%	102,319	+24.199%
2025-10-09	61.9900	61.990000	61.240400	61.4300	-0.756%	44,503	+21.813%
2025-10-08	61.9200	61.981900	61.736700	61.8978	+0.203%	39,689	+20.893%
2025-10-07	62.1400	62.140000	61.740000	61.7721	-0.760%	124,390	+21.139%
2025-10-06	62.2600	62.365100	62.144400	62.2450	+0.169%	37,453	+20.218%
2025-10-03	62.0500	62.235900	61.990000	62.1400	+0.926%	41,501	+20.422%
2025-10-02	61.7900	61.790000	61.330000	61.5700	+0.000%	33,693	+21.536%
2025-10-01	61.5200	61.670000	61.430000	61.5697	+0.645%	42,608	+21.537%
2025-09-30	60.9200	61.175000	60.836200	61.1750	+0.270%	26,442	+22.321%
2025-09-29	60.9900	61.080000	60.914500	61.0100	+0.279%	26,266	+22.652%
2025-09-26	60.7200	60.940189	60.691000	60.8400	+0.579%	40,266	+22.995%
2025-09-25	60.4400	60.565600	60.350000	60.4900	-0.494%	40,438	+23.706%
2025-09-24	60.8600	60.939600	60.730000	60.7900	-0.410%	26,340	+23.096%
2025-09-23	61.2100	61.355000	61.010000	61.0400	+0.007%	22,454	+22.592%
2025-09-22	60.8300	61.078400	60.700000	61.0360	-0.203%	82,853	+22.600%
2025-09-19	61.2400	61.370000	61.080000	61.1600	-0.472%	54,526	+22.351%
2025-09-18	61.3500	61.530000	61.110000	61.4500	+0.140%	27,290	+21.774%
2025-09-17	61.4800	61.811400	61.160000	61.3640	-0.448%	84,506	+21.944%
2025-09-16	61.7000	61.729900	61.457800	61.6400	-0.032%	55,335	+21.398%
2025-09-15	61.6000	61.679900	61.472800	61.6600	+0.612%	87,364	+21.359%
2025-09-12	61.3200	61.340000	61.140000	61.2850	-0.414%	27,301	+22.102%
2025-09-11	61.1700	61.557500	61.170000	61.5400	+1.075%	30,238	+21.596%
2025-09-10	60.9600	61.060000	60.815000	60.8852	+0.256%	35,150	+22.903%
2025-09-09	60.6800	60.865000	60.680000	60.7300	-0.279%	24,437	+23.218%
2025-09-08	60.8400	60.969900	60.600000	60.9000	+0.886%	45,428	+22.874%
2025-09-05	60.6400	60.713200	60.165100	60.3650	+0.368%	25,443	+23.963%
2025-09-04	59.9700	60.143700	59.842400	60.1437	+0.777%	34,138	+24.419%
2025-09-03	59.6100	59.790000	59.565000	59.6800	+0.034%	28,096	+25.385%
2025-09-02	59.3200	59.730000	59.311500	59.6600	-0.841%	28,277	+25.427%
2025-08-29	60.0700	60.226300	60.010000	60.1662	-0.387%	18,647	+24.372%
2025-08-28	60.3300	60.490000	60.305000	60.4000	+0.374%	27,792	+23.891%
2025-08-27	59.8900	60.220000	59.850000	60.1750	-0.265%	31,212	+24.354%
2025-08-26	60.2000	60.341100	60.170800	60.3350	-0.227%	61,970	+24.024%
2025-08-25	60.8800	60.974800	60.400000	60.4722	-1.189%	78,318	+23.743%
2025-08-22	60.5300	61.359900	60.530000	61.2000	+1.469%	89,899	+22.271%
2025-08-21	60.3000	60.370000	60.205000	60.3140	-0.307%	43,291	+24.067%
2025-08-20	60.4800	60.585600	60.380500	60.5000	+0.348%	53,433	+23.686%
2025-08-19	60.4800	60.590000	60.260000	60.2900	-0.025%	65,466	+24.117%
2025-08-18	60.2100	60.323800	60.165000	60.3050	-0.258%	97,820	+24.086%
2025-08-15	60.5100	60.535000	60.400000	60.4608	+0.467%	52,803	+23.766%
2025-08-14	59.9400	60.195000	59.911900	60.1800	-0.100%	78,422	+24.344%
2025-08-13	60.1200	60.260000	60.033700	60.2400	+0.501%	113,741	+24.220%
2025-08-12	59.5300	59.959300	59.520000	59.9400	+1.336%	96,070	+24.842%
2025-08-11	59.1700	59.299200	59.041800	59.1500	-0.281%	32,133	+26.509%
2025-08-08	59.1900	59.446500	59.150000	59.3164	+0.810%	21,051	+26.154%
2025-08-07	59.0200	59.030000	58.670000	58.8400	+0.597%	111,640	+27.175%
2025-08-06	58.3900	58.529400	58.380100	58.4906	+0.828%	132,504	+27.935%
2025-08-05	57.9200	58.080000	57.811100	58.0100	+0.225%	20,772	+28.995%
2025-08-04	57.7500	57.880000	57.700000	57.8800	+1.202%	23,994	+29.285%
2025-08-01	57.1400	57.220000	56.810000	57.1928	-0.205%	46,825	+30.838%
2025-07-31	57.5300	57.598600	57.233900	57.3100	-0.745%	74,850	+30.571%
2025-07-30	58.1000	58.140000	57.550000	57.7400	-0.790%	31,193	+29.598%
2025-07-29	58.2300	58.230000	58.010000	58.2000	+0.144%	58,200	+28.574%
2025-07-28	58.5400	58.540000	58.027500	58.1162	-1.448%	31,884	+28.759%
2025-07-25	58.7300	59.059900	58.645000	58.9700	-0.154%	33,158	+26.895%
2025-07-24	59.2300	59.330000	59.053600	59.0608	-0.705%	97,975	+26.700%
2025-07-23	58.9000	59.530000	58.890000	59.4800	+2.481%	34,298	+25.807%
2025-07-22	57.7900	58.099400	57.686000	58.0400	+0.670%	72,380	+28.928%
2025-07-21	57.5000	57.940000	57.500000	57.6540	+0.811%	44,934	+29.792%
2025-07-18	57.5400	57.540000	57.100000	57.1901	-0.209%	20,178	+30.844%
2025-07-17	57.0800	57.340000	56.970000	57.3100	+0.122%	24,650	+30.571%
2025-07-16	56.9500	57.280000	56.767300	57.2400	+0.456%	51,164	+30.730%
2025-07-15	57.6100	57.610000	56.900000	56.9800	-0.990%	90,218	+31.327%
2025-07-14	57.4300	57.620000	57.430000	57.5500	-0.069%	150,111	+30.026%
2025-07-11	57.5600	57.635000	57.461400	57.5900	-0.706%	21,180	+29.936%
2025-07-10	57.7600	58.000000	57.734400	57.9993	+0.051%	15,891	+29.019%
2025-07-09	57.9000	57.980000	57.646200	57.9695	+0.725%	18,675	+29.085%
2025-07-08	57.2700	57.612700	57.190000	57.5520	+0.933%	32,049	+30.022%
2025-07-07	57.2600	57.450000	56.840000	57.0200	-1.450%	132,382	+31.235%
2025-07-03	57.8400	58.019300	57.804700	57.8587	+0.102%	23,992	+29.332%
2025-07-02	57.4200	57.800000	57.320000	57.8000	+0.644%	64,559	+29.464%
2025-07-01	57.2800	57.540000	57.280000	57.4300	+0.017%	52,254	+30.298%
2025-06-30	57.1500	57.420000	57.040000	57.4200	+0.192%	169,700	+30.320%
2025-06-27	57.2600	57.494000	57.060000	57.3100	+0.774%	175,667	+30.571%
2025-06-26	56.6900	56.959000	56.630000	56.8700	+1.264%	88,180	+31.581%
2025-06-25	56.1800	56.225600	56.070000	56.1600	-0.549%	74,766	+33.244%
2025-06-24	56.3600	56.600500	56.290000	56.4700	+1.128%	40,715	+32.513%
2025-06-23	55.1100	55.840000	55.110000	55.8400	-0.887%	25,820	+34.008%
2025-06-20	56.8300	56.830000	56.250000	56.3400	-0.530%	52,182	+32.819%
2025-06-18	56.8000	56.968500	56.600600	56.6400	+0.230%	24,225	+32.115%
2025-06-17	57.0000	57.089400	56.480000	56.5100	-1.189%	74,552	+32.419%
2025-06-16	57.5100	57.685000	57.190000	57.1900	+0.474%	31,021	+30.845%
2025-06-13	56.8100	57.220000	56.810000	56.9200	-1.026%	54,503	+31.465%
2025-06-12	57.3300	57.602000	57.330000	57.5100	+0.700%	54,733	+30.117%
2025-06-11	57.2200	57.410000	57.020000	57.1100	+0.211%	279,494	+31.028%
2025-06-10	57.1600	57.160000	56.875400	56.9900	+0.009%	60,264	+31.304%
2025-06-09	57.0000	57.160000	56.870000	56.9850	+0.097%	43,058	+31.315%
2025-06-06	56.9900	57.058800	56.820000	56.9300	+0.317%	43,502	+31.442%
2025-06-05	56.9800	57.000000	56.684500	56.7500	+0.106%	114,593	+31.859%
2025-06-04	56.6200	56.920000	56.620000	56.6900	+0.301%	38,083	+31.999%
2025-06-03	56.4900	56.669900	56.331800	56.5200	-0.738%	37,232	+32.396%
2025-06-02	56.5100	56.940000	56.510000	56.9400	+1.056%	68,679	+31.419%
2025-05-30	56.3200	56.401300	55.990000	56.3450	+0.205%	39,711	+32.807%
2025-05-29	56.3200	56.320000	56.020000	56.2300	+0.357%	58,478	+33.078%
2025-05-28	56.1400	56.200000	55.920000	56.0300	-0.797%	52,381	+33.553%
2025-05-27	56.5300	56.575000	56.430000	56.4800	+1.182%	57,842	+32.489%
2025-05-23	55.2900	55.920000	55.290000	55.8200	+0.414%	151,090	+34.056%
2025-05-22	55.5400	55.780000	55.430000	55.5900	-0.233%	37,829	+34.611%
2025-05-21	56.0700	56.221100	55.655200	55.7200	-0.411%	32,345	+34.296%
2025-05-20	55.6900	55.960000	55.690000	55.9500	+0.702%	53,636	+33.744%
2025-05-19	55.1100	55.580000	55.110000	55.5600	+0.743%	47,042	+34.683%
2025-05-16	55.0500	55.150000	54.880000	55.1500	+0.291%	38,194	+35.684%
2025-05-15	54.7800	55.040000	54.700000	54.9900	+1.010%	31,874	+36.079%
2025-05-14	54.8700	54.870000	54.414000	54.4400	-0.494%	41,208	+37.454%
2025-05-13	54.6100	54.814400	54.450000	54.7100	+0.275%	38,589	+36.776%
2025-05-12	54.6200	54.620000	54.261000	54.5600	+0.423%	46,767	+37.152%
2025-05-09	54.3500	54.429900	54.170000	54.3300	+0.723%	133,794	+37.732%
2025-05-08	54.0400	54.248800	53.920000	53.9400	-0.277%	120,052	+38.728%
2025-05-07	54.1900	54.300000	53.950000	54.0900	-0.478%	77,904	+38.344%
2025-05-06	54.2300	54.450000	54.230000	54.3500	+0.240%	62,325	+37.682%
2025-05-05	54.4000	54.443200	54.220000	54.2200	+0.092%	58,891	+38.012%
2025-05-02	54.2100	54.350000	54.060000	54.1700	+1.518%	43,054	+38.139%
2025-05-01	53.4700	53.649300	53.310000	53.3600	-0.318%	59,481	+40.236%
2025-04-30	53.3100	53.655500	53.094800	53.5300	-0.279%	34,608	+39.791%
2025-04-29	53.6700	53.969900	53.650000	53.6800	-0.037%	38,873	+39.400%
2025-04-28	53.2800	53.723700	53.280000	53.7000	+0.883%	144,580	+39.348%
2025-04-25	52.9100	53.350000	52.910000	53.2300	+0.264%	84,849	+40.579%
2025-04-24	52.6530	53.090000	52.610400	53.0900	+1.143%	36,527	+40.949%
2025-04-23	52.8600	53.000000	52.320000	52.4900	+0.267%	127,877	+42.560%
2025-04-22	51.9900	52.570000	51.990000	52.3500	+1.947%	431,050	+42.942%
2025-04-21	51.7900	51.790000	50.870000	51.3500	-0.304%	81,519	+45.725%
2025-04-17	51.3700	51.805500	51.340000	51.5068	+1.053%	70,207	+45.282%
2025-04-16	51.0800	51.350000	50.780000	50.9700	+0.098%	47,762	+46.812%
2025-04-15	50.8700	51.184800	50.870000	50.9200	+0.632%	66,680	+46.956%
2025-04-14	50.2800	50.772500	50.210000	50.6000	+1.220%	51,457	+47.885%
2025-04-11	48.8300	50.030000	47.235000	49.9900	+2.691%	66,981	+49.690%
2025-04-10	48.9200	48.920000	47.720000	48.6800	-1.716%	455,675	+53.718%
2025-04-09	46.3200	49.937000	46.040000	49.5300	+7.161%	1,570,547	+51.080%
2025-04-08	48.1300	48.130000	45.777300	46.2200	-1.007%	152,627	+61.900%
2025-04-07	46.1300	48.115000	45.860000	46.6900	-2.199%	339,828	+60.270%
2025-04-04	49.1100	49.110000	47.630000	47.7400	-6.447%	650,302	+56.745%
2025-04-03	51.5300	51.812200	50.920200	51.0300	-2.316%	99,378	+46.639%
2025-04-02	51.7400	52.275000	51.740000	52.2400	+0.230%	32,264	+43.243%
2025-04-01	52.0400	52.319900	51.770000	52.1200	+0.250%	44,660	+43.573%
2025-03-31	51.6600	52.140000	51.590000	51.9900	-0.953%	72,715	+43.932%
2025-03-28	52.7500	52.798800	52.340000	52.4900	-1.074%	53,733	+42.560%
2025-03-27	52.9000	53.160000	52.860000	53.0600	+0.189%	64,487	+41.029%
2025-03-26	53.3200	53.460300	52.895000	52.9600	-0.972%	77,042	+41.295%
2025-03-25	53.5200	53.570000	53.417100	53.4800	+0.697%	46,127	+39.921%
2025-03-24	53.2100	53.290000	52.985000	53.1100	-0.785%	58,664	+40.896%
2025-03-21	53.4900	53.630000	53.390000	53.5300	-0.502%	62,064	+39.791%
2025-03-20	53.4800	53.873800	53.480000	53.8000	-0.829%	50,659	+39.089%
2025-03-19	53.9600	54.486200	53.940000	54.2500	+0.277%	46,959	+37.935%
2025-03-18	53.9900	54.178000	53.814500	54.1000	+0.259%	94,710	+38.318%
2025-03-17	53.4700	54.055400	53.470000	53.9600	+1.257%	114,767	+38.677%
2025-03-14	52.9000	53.321500	52.868400	53.2900	+1.718%	52,439	+40.420%
2025-03-13	52.4300	52.560000	52.255000	52.3900	-0.494%	599,511	+42.833%
2025-03-12	52.6600	52.765600	52.311100	52.6500	+0.631%	85,284	+42.127%
2025-03-11	52.5400	52.565000	51.900100	52.3200	-0.304%	106,168	+43.024%
2025-03-10	52.7600	52.870000	52.140000	52.4793	-1.890%	174,450	+42.590%
2025-03-07	53.0000	53.570000	52.951300	53.4900	+1.173%	186,548	+39.895%
2025-03-06	52.9400	53.402800	52.810000	52.8700	-0.442%	243,070	+41.536%
2025-03-05	52.5400	53.260000	52.540000	53.1048	+2.499%	62,348	+40.910%
2025-03-04	51.4600	52.200000	51.020000	51.8100	-0.171%	139,006	+44.432%
2025-03-03	52.4800	52.609600	51.688000	51.8989	+0.735%	77,831	+44.184%
2025-02-28	51.3300	51.530000	51.030000	51.5200	-0.078%	53,067	+45.245%
2025-02-27	51.8400	51.858900	51.460000	51.5600	-0.770%	117,974	+45.132%
2025-02-26	52.0300	52.349200	51.860000	51.9600	+0.005%	53,626	+44.015%
2025-02-25	52.0600	52.074100	51.670000	51.9576	+1.006%	43,381	+44.021%
2025-02-24	51.6200	51.691200	51.360000	51.4400	+0.214%	75,324	+45.470%
2025-02-21	51.7300	51.730000	51.260000	51.3300	-0.735%	52,403	+45.782%
2025-02-20	51.6700	51.750000	51.530000	51.7100	+0.544%	33,522	+44.711%
2025-02-19	51.4800	51.560800	51.300000	51.4300	-1.001%	40,718	+45.499%
2025-02-18	51.8500	51.999900	51.830000	51.9500	+0.756%	37,390	+44.042%
2025-02-14	51.7900	51.889900	51.540000	51.5600	+0.194%	52,990	+45.132%
2025-02-13	51.1400	51.470000	51.110000	51.4600	+0.942%	45,627	+45.414%
2025-02-12	50.5600	51.097900	50.560000	50.9800	+0.137%	61,765	+46.783%
2025-02-11	50.5900	50.946500	50.526200	50.9100	+0.434%	66,373	+46.985%
2025-02-10	50.6000	50.690000	50.550700	50.6900	+0.675%	250,885	+47.623%
2025-02-07	50.7600	50.800000	50.250000	50.3500	-0.632%	385,868	+48.620%
2025-02-06	50.6400	50.750000	50.560100	50.6700	+0.556%	60,944	+47.681%
2025-02-05	50.2000	50.390000	50.050600	50.3900	+0.982%	48,739	+48.502%
2025-02-04	49.5200	49.919900	49.520000	49.9000	+1.505%	146,951	+49.960%
2025-02-03	48.8900	49.399900	48.720000	49.1600	-1.404%	115,190	+52.217%
2025-01-31	50.2600	50.459900	49.770000	49.8600	-1.071%	48,534	+50.080%
2025-01-30	50.2800	50.585000	50.180000	50.4000	+1.103%	45,975	+48.472%
2025-01-29	49.7800	49.946400	49.690000	49.8500	0.000%	25,907	+50.110%
2025-01-28	49.9000	49.900000	49.550000	49.8500	-0.080%	31,114	+50.110%
2025-01-27	49.7100	49.890000	49.660000	49.8900	+0.181%	64,276	+49.990%
2025-01-24	49.8100	49.975000	49.800000	49.8000	+0.383%	94,964	+50.261%
2025-01-23	49.3600	49.655300	49.360000	49.6100	+0.854%	44,177	+50.837%
2025-01-22	49.4600	49.460000	49.189700	49.1900	-0.686%	26,863	+52.124%
2025-01-21	49.1800	49.530000	49.139000	49.5300	+1.830%	91,293	+51.080%
2025-01-17	48.5600	48.840000	48.533600	48.6400	+0.496%	37,581	+53.845%
2025-01-16	48.2800	48.470200	48.200000	48.4000	+0.145%	47,686	+54.607%
2025-01-15	48.3800	48.380000	48.140000	48.3300	+1.406%	45,213	+54.831%