Dark

RWJ
Invesco S&P SmallCap 600 Revenue ETF
stock NYSE ETF

At Close

Jun 29, 2026 10:19:11 AM EDT

59.22USD-1.152%(-0.69)69,289

56.88Bid 61.24Ask 4.36Spread

Pre-market

Jun 26, 2026 8:28:30 AM EDT

60.00USD+0.150%(+0.09)0

After-hours

Jun 29, 2026 4:10:30 PM EDT

59.62USD+0.675%(+0.40)454

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	59.3100	59.310000	59.220000	59.2200	-1.152%	69,289	0.000%
2026-06-26	58.7500	59.910000	58.750000	59.9100	+1.474%	83,901	-1.152%
2026-06-25	58.6500	59.500000	58.620300	59.0400	+1.061%	68,299	+0.305%
2026-06-24	57.8300	58.760000	57.830000	58.4200	+1.353%	258,456	+1.369%
2026-06-23	57.3100	57.980000	57.250000	57.6400	-0.173%	55,426	+2.741%
2026-06-22	58.1300	58.275000	57.700000	57.7400	-0.961%	60,096	+2.563%
2026-06-18	57.9100	58.360000	57.770000	58.3000	+1.763%	38,922	+1.578%
2026-06-17	58.2400	58.600000	57.103300	57.2900	-1.648%	51,238	+3.369%
2026-06-16	58.8000	59.065200	58.180000	58.2500	-0.580%	63,571	+1.665%
2026-06-15	59.2500	59.410000	58.425000	58.5900	-0.323%	79,855	+1.075%
2026-06-12	58.2400	59.170000	58.240000	58.7800	+1.083%	76,682	+0.749%
2026-06-11	57.3800	58.160000	57.070000	58.1500	+2.143%	50,214	+1.840%
2026-06-10	57.1600	57.760000	56.930000	56.9300	-0.455%	352,946	+4.022%
2026-06-09	56.8400	57.825000	56.250000	57.1900	+0.669%	133,250	+3.550%
2026-06-08	56.7800	57.289900	56.665000	56.8100	+0.781%	66,796	+4.242%
2026-06-05	56.9600	57.120000	56.060000	56.3700	-1.105%	61,074	+5.056%
2026-06-04	56.5200	57.094300	56.485000	57.0000	+1.297%	61,305	+3.895%
2026-06-03	56.6400	56.640000	56.190000	56.2700	-1.072%	64,513	+5.243%
2026-06-02	56.5000	57.040000	56.500000	56.8800	+0.477%	66,402	+4.114%
2026-06-01	56.0900	56.708000	55.740000	56.6100	+0.497%	59,756	+4.610%
2026-05-29	56.5300	56.580000	56.250100	56.3300	-0.582%	35,531	+5.130%
2026-05-28	56.3500	56.779100	56.135000	56.6600	+0.461%	56,040	+4.518%
2026-05-27	56.0600	56.760000	56.060000	56.4000	+0.876%	52,971	+5.000%
2026-05-26	55.5500	56.050000	55.550000	55.9100	+1.268%	73,169	+5.920%
2026-05-22	54.8500	55.290000	54.805000	55.2100	+0.988%	65,590	+7.263%
2026-05-21	53.9400	54.825000	53.425200	54.6700	+0.774%	361,209	+8.323%
2026-05-20	53.3500	54.370000	52.970000	54.2500	+1.859%	66,846	+9.161%
2026-05-19	53.6400	53.690000	53.110000	53.2600	-1.206%	79,041	+11.190%
2026-05-18	53.8100	54.240000	53.595000	53.9100	+0.485%	85,692	+9.850%
2026-05-15	54.1600	54.160000	53.600000	53.6500	-1.578%	58,266	+10.382%
2026-05-14	54.5100	54.971000	54.350000	54.5100	+0.665%	39,625	+8.641%
2026-05-13	54.4500	54.450000	53.950000	54.1500	-0.842%	45,729	+9.363%
2026-05-12	55.1900	55.190000	54.180000	54.6100	-0.997%	70,123	+8.442%
2026-05-11	56.1300	56.130000	55.160000	55.1600	-1.570%	64,657	+7.360%
2026-05-08	55.9600	56.110000	55.520000	56.0400	+0.430%	62,491	+5.675%
2026-05-07	56.2300	56.359900	55.710000	55.8000	-0.641%	84,706	+6.129%
2026-05-06	56.1600	56.291000	55.940000	56.1600	+0.501%	63,050	+5.449%
2026-05-05	55.4100	56.030000	55.410000	55.8800	+1.195%	90,784	+5.977%
2026-05-04	55.9100	55.995000	54.910000	55.2200	-1.551%	59,726	+7.244%
2026-05-01	56.2000	56.286300	55.910000	56.0900	+0.268%	78,437	+5.580%
2026-04-30	55.1100	56.118100	55.110000	55.9400	+1.396%	80,329	+5.863%
2026-04-29	55.3900	55.605000	54.970000	55.1700	-0.433%	93,991	+7.341%
2026-04-28	55.6600	55.780000	55.350000	55.4100	-0.072%	148,366	+6.876%
2026-04-27	55.3800	55.780000	55.380000	55.4500	+0.417%	77,248	+6.799%
2026-04-24	55.0700	55.290000	54.760000	55.2200	+0.638%	90,583	+7.244%
2026-04-23	55.0600	55.139400	54.220000	54.8700	-0.146%	55,476	+7.928%
2026-04-22	55.4200	55.420000	54.760100	54.9500	+0.036%	37,121	+7.771%
2026-04-21	55.5200	55.850000	54.750100	54.9300	-0.687%	79,875	+7.810%
2026-04-20	54.6300	55.419900	54.630000	55.3100	+0.747%	97,576	+7.069%
2026-04-17	54.2400	55.330000	54.240000	54.9000	+2.292%	77,145	+7.869%
2026-04-16	53.4600	53.840000	53.375000	53.6700	+0.355%	53,155	+10.341%
2026-04-15	53.4500	53.610000	53.185000	53.4800	0.000%	76,550	+10.733%
2026-04-14	53.4100	53.679900	53.180000	53.4800	+0.187%	108,314	+10.733%
2026-04-13	52.2600	53.410000	52.170000	53.3800	+1.676%	60,723	+10.940%
2026-04-10	52.8100	52.870000	52.295100	52.5000	-0.455%	41,738	+12.800%
2026-04-09	52.1200	52.920000	52.041600	52.7400	+0.707%	58,528	+12.287%
2026-04-08	52.4600	52.779900	52.215000	52.3700	+2.425%	46,230	+13.080%
2026-04-07	50.9300	51.220000	50.670100	51.1300	+0.117%	76,575	+15.822%
2026-04-06	50.5800	51.120000	50.460000	51.0700	+0.690%	79,119	+15.958%
2026-04-02	49.9700	51.050000	49.705000	50.7200	+0.356%	45,907	+16.759%
2026-04-01	50.5900	51.020000	50.490000	50.5400	+0.119%	66,843	+17.175%
2026-03-31	49.7800	50.835000	49.540000	50.4800	+2.602%	48,944	+17.314%
2026-03-30	49.9200	49.920000	49.030000	49.2000	-0.666%	64,171	+20.366%
2026-03-27	50.0700	50.121200	49.330100	49.5300	-1.726%	101,263	+19.564%
2026-03-26	50.1500	51.010000	50.150000	50.4000	-0.356%	115,605	+17.500%
2026-03-25	50.4800	50.710000	49.780000	50.5799	+1.281%	98,937	+17.082%
2026-03-24	49.1600	50.280000	49.160000	49.9400	+0.869%	109,385	+18.582%
2026-03-23	49.2900	50.240000	49.280000	49.5100	+1.956%	129,782	+19.612%
2026-03-20	49.4200	49.420000	48.340000	48.5600	-1.780%	42,772	+21.952%
2026-03-19	48.8400	49.775000	48.840000	49.4400	+0.467%	52,011	+19.782%
2026-03-18	49.6000	49.860000	49.210000	49.2100	-1.224%	79,751	+20.341%
2026-03-17	49.7900	50.305000	49.775100	49.8200	+0.993%	87,514	+18.868%
2026-03-16	49.5900	49.950000	49.330000	49.3300	+0.183%	150,973	+20.049%
2026-03-13	49.6500	49.690000	49.010000	49.2400	+0.020%	70,695	+20.268%
2026-03-12	49.5600	49.725000	49.200000	49.2300	-1.893%	90,887	+20.293%
2026-03-11	50.0900	50.310000	49.670000	50.1800	+0.068%	84,739	+18.015%
2026-03-10	50.3700	50.923613	49.870000	50.1460	-0.563%	88,764	+18.095%
2026-03-09	49.7500	50.580000	48.660000	50.4300	+0.099%	105,081	+17.430%
2026-03-06	50.7300	50.730000	49.920000	50.3800	-2.440%	94,734	+17.547%
2026-03-05	51.9100	52.285000	51.210000	51.6400	-1.337%	60,045	+14.679%
2026-03-04	52.3600	52.550000	51.975000	52.3400	+0.576%	98,590	+13.145%
2026-03-03	51.2100	52.321200	50.660000	52.0400	-0.820%	77,186	+13.797%
2026-03-02	51.8500	52.675600	51.700000	52.4700	-0.019%	107,933	+12.864%
2026-02-27	52.5100	52.577000	52.060000	52.4800	-1.018%	76,522	+12.843%
2026-02-26	52.6400	53.104400	52.440000	53.0200	+0.914%	58,789	+11.694%
2026-02-25	52.9900	52.990000	52.080100	52.5400	-0.095%	65,554	+12.714%
2026-02-24	52.3500	52.858300	52.350000	52.5900	+0.728%	59,648	+12.607%
2026-02-23	53.3700	53.370000	51.870000	52.2100	-2.684%	62,121	+13.427%
2026-02-20	53.2600	53.865000	52.890000	53.6500	+0.075%	58,916	+10.382%
2026-02-19	53.5600	53.620000	53.195000	53.6100	-0.390%	58,986	+10.464%
2026-02-18	53.3200	54.195000	53.320000	53.8200	+0.976%	125,750	+10.033%
2026-02-17	53.5400	53.690000	52.740000	53.3000	-0.430%	62,821	+11.107%
2026-02-13	53.2600	53.760000	52.850000	53.5300	+0.981%	49,881	+10.630%
2026-02-12	54.5000	54.780000	52.430000	53.0100	-2.268%	169,445	+11.715%
2026-02-11	54.6800	54.870000	54.040100	54.2400	-0.166%	69,515	+9.181%
2026-02-10	54.4400	54.770000	54.240000	54.3300	-0.165%	81,638	+9.001%
2026-02-09	54.6000	54.660000	54.300200	54.4200	-0.603%	100,267	+8.820%
2026-02-06	53.6300	54.858500	53.505000	54.7500	+2.972%	174,910	+8.164%
2026-02-05	53.6100	53.860500	52.973400	53.1700	-0.950%	125,726	+11.379%
2026-02-04	53.0300	54.000000	53.030000	53.6800	+1.724%	95,131	+10.320%
2026-02-03	52.6300	53.405000	52.160000	52.7700	0.000%	105,835	+12.223%
2026-02-02	51.7900	52.890000	51.750000	52.7700	+1.305%	244,436	+12.223%
2026-01-30	51.8900	52.235000	51.530100	52.0900	-0.038%	60,081	+13.688%
2026-01-29	51.9600	52.382200	51.600000	52.1100	+0.676%	53,676	+13.644%
2026-01-28	52.6100	52.610000	51.700100	51.7600	-0.794%	65,330	+14.413%
2026-01-27	52.1700	52.290000	51.925000	52.1741	-0.260%	66,693	+13.505%
2026-01-26	52.4900	52.640000	52.105000	52.3100	-0.210%	76,671	+13.210%
2026-01-23	53.1000	53.250000	52.300100	52.4200	-1.559%	87,177	+12.972%
2026-01-22	53.4600	53.840000	53.100000	53.2500	+0.188%	105,105	+11.211%
2026-01-21	51.9100	53.381700	51.910000	53.1500	+2.745%	173,253	+11.421%
2026-01-20	51.8500	52.088500	51.510600	51.7300	-1.747%	96,147	+14.479%
2026-01-16	52.9800	52.980000	52.560000	52.6500	-0.660%	66,390	+12.479%
2026-01-15	52.2200	53.109200	52.220000	53.0000	+1.610%	85,758	+11.736%
2026-01-14	51.7800	52.230000	51.780000	52.1600	+0.734%	77,828	+13.535%
2026-01-13	51.9200	52.040000	51.660100	51.7800	+0.039%	74,704	+14.368%
2026-01-12	51.4400	51.990000	51.150000	51.7600	+0.039%	84,877	+14.413%
2026-01-09	51.4700	51.857500	51.020000	51.7400	+0.877%	101,191	+14.457%
2026-01-08	50.0200	51.610000	50.000000	51.2900	+2.070%	90,755	+15.461%
2026-01-07	50.8700	50.870000	50.204400	50.2500	-1.141%	98,856	+17.851%
2026-01-06	49.8300	50.850000	49.610100	50.8300	+2.068%	132,022	+16.506%
2026-01-05	49.2200	50.215100	49.083600	49.8000	+1.467%	97,798	+18.916%
2026-01-02	48.9200	49.273400	48.566000	49.0800	+0.739%	124,363	+20.660%
2025-12-31	49.2800	49.280000	48.690000	48.7200	-0.955%	55,597	+21.552%
2025-12-30	49.3700	49.400000	49.110000	49.1900	-0.405%	79,666	+20.390%
2025-12-29	49.4700	49.470000	49.190000	49.3900	-0.423%	68,205	+19.903%
2025-12-26	49.5300	49.600000	49.280000	49.6000	+0.081%	65,873	+19.395%
2025-12-24	49.2700	49.572500	49.201600	49.5600	+0.466%	48,023	+19.492%
2025-12-23	49.5100	49.619000	49.240000	49.3300	-0.624%	88,361	+20.049%
2025-12-22	49.5600	49.930000	49.532900	49.6400	+0.081%	224,265	+19.299%
2025-12-19	49.5400	49.680000	49.400100	49.6000	+0.040%	73,512	+19.395%
2025-12-18	49.9100	50.055000	49.410000	49.5800	+0.293%	88,727	+19.443%
2025-12-17	49.6100	50.125000	49.354300	49.4350	-0.151%	45,518	+19.794%
2025-12-16	49.7900	50.037600	49.320000	49.5100	-0.901%	101,923	+19.612%
2025-12-15	50.5200	50.520000	49.750100	49.9600	-0.339%	60,464	+18.535%
2025-12-12	50.6700	50.789000	50.000000	50.1300	-0.890%	42,618	+18.133%
2025-12-11	49.9800	50.649000	49.980000	50.5800	+1.120%	81,201	+17.082%
2025-12-10	49.0700	50.360000	49.070000	50.0200	+1.936%	85,997	+18.393%
2025-12-09	48.7000	49.360000	48.700000	49.0700	+0.471%	63,197	+20.685%
2025-12-08	49.2200	49.220000	48.820000	48.8400	-0.428%	84,804	+21.253%
2025-12-05	49.2100	49.469000	49.030000	49.0500	-0.143%	66,874	+20.734%
2025-12-04	49.2300	49.315000	48.965000	49.1200	-0.264%	58,057	+20.562%
2025-12-03	48.8400	49.429400	48.790400	49.2500	+1.067%	95,026	+20.244%
2025-12-02	48.9400	48.940000	48.565000	48.7300	+0.391%	83,993	+21.527%
2025-12-01	48.2400	48.929900	48.240000	48.5400	-0.410%	145,228	+22.002%
2025-11-28	48.8800	48.900000	48.605000	48.7400	-0.082%	17,780	+21.502%
2025-11-26	48.3600	49.210000	48.360000	48.7800	+0.743%	80,145	+21.402%
2025-11-25	47.2200	48.500000	47.130000	48.4200	+3.417%	97,162	+22.305%
2025-11-24	46.3800	46.890000	46.197000	46.8200	+0.970%	115,113	+26.484%
2025-11-21	45.0100	46.600000	44.992300	46.3700	+3.736%	90,027	+27.712%
2025-11-20	46.2300	46.299000	44.700000	44.7000	-1.780%	80,466	+32.483%
2025-11-19	45.7400	45.975000	45.370100	45.5100	-0.394%	69,784	+30.125%
2025-11-18	45.3300	45.988200	45.320000	45.6900	-0.131%	108,632	+29.613%
2025-11-17	46.8500	46.895000	45.630000	45.7500	-2.618%	85,840	+29.443%
2025-11-14	46.5000	47.090000	46.500000	46.9800	-0.276%	114,298	+26.054%
2025-11-13	47.7700	48.120000	46.875500	47.1100	-1.875%	40,116	+25.706%
2025-11-12	48.0200	48.500000	47.930000	48.0100	+0.125%	63,091	+23.349%
2025-11-11	47.9000	48.110000	47.770000	47.9500	+0.146%	111,383	+23.504%
2025-11-10	48.1200	48.120000	47.610000	47.8800	+0.906%	62,105	+23.684%
2025-11-07	46.7900	47.450000	46.790000	47.4500	+0.915%	64,019	+24.805%
2025-11-06	47.7000	47.790000	46.920000	47.0200	-1.611%	60,674	+25.946%
2025-11-05	47.2800	48.070000	47.140400	47.7900	+1.530%	86,797	+23.917%
2025-11-04	46.9400	47.488400	46.940000	47.0700	-1.196%	88,295	+25.813%
2025-11-03	47.4800	47.640000	46.892600	47.6400	+0.295%	155,357	+24.307%
2025-10-31	47.2300	47.545000	46.909900	47.5000	+0.211%	111,649	+24.674%
2025-10-30	47.6800	48.137000	47.270000	47.4000	-1.455%	124,305	+24.937%
2025-10-29	48.5300	48.930000	47.750000	48.1000	-1.171%	141,242	+23.119%
2025-10-28	48.9000	48.970000	48.440000	48.6700	-0.815%	62,131	+21.677%
2025-10-27	49.5000	49.500000	48.849600	49.0700	0.000%	65,155	+20.685%
2025-10-24	49.2700	49.420000	49.070000	49.0700	+0.574%	89,861	+20.685%
2025-10-23	48.4500	48.840000	48.238324	48.7900	+1.077%	119,755	+21.377%
2025-10-22	48.4100	48.690000	47.860000	48.2700	-0.515%	72,744	+22.685%
2025-10-21	48.2300	48.768700	48.111500	48.5200	+0.518%	74,127	+22.053%
2025-10-20	47.9700	48.358600	47.970000	48.2700	+1.322%	81,630	+22.685%
2025-10-17	47.4900	47.850000	47.350000	47.6400	-0.115%	46,981	+24.307%
2025-10-16	48.4300	48.470000	47.480000	47.6950	-1.334%	83,502	+24.164%
2025-10-15	48.4200	48.840000	47.930000	48.3400	+0.792%	80,364	+22.507%
2025-10-14	46.4900	48.239900	46.490000	47.9600	+1.675%	70,889	+23.478%
2025-10-13	46.8500	47.240000	46.850000	47.1700	+2.033%	62,269	+25.546%
2025-10-10	47.9300	47.955000	46.220000	46.2300	-3.345%	127,967	+28.099%
2025-10-09	48.4400	48.490000	47.771100	47.8300	-1.381%	77,487	+23.814%
2025-10-08	48.3300	48.579800	48.067000	48.5000	+0.643%	826,791	+22.103%
2025-10-07	49.0000	49.027900	48.060100	48.1900	-1.573%	97,274	+22.889%
2025-10-06	49.5300	49.540000	48.900000	48.9600	-0.528%	126,035	+20.956%
2025-10-03	49.0000	49.710000	49.000000	49.2200	+0.840%	83,448	+20.317%
2025-10-02	48.6000	48.940000	48.425600	48.8100	+0.308%	77,905	+21.328%
2025-10-01	48.1300	48.750000	48.130000	48.6600	+0.745%	112,209	+21.702%
2025-09-30	47.9700	48.310000	47.760000	48.3000	+0.458%	128,437	+22.609%
2025-09-29	48.3500	48.350000	47.700000	48.0800	-0.083%	143,063	+23.170%
2025-09-26	47.6000	48.135600	47.540000	48.1200	+1.241%	80,685	+23.067%
2025-09-25	47.7200	47.803900	47.338200	47.5300	-1.103%	83,931	+24.595%
2025-09-24	48.2400	48.528200	47.930000	48.0600	-0.332%	93,778	+23.221%
2025-09-23	48.3500	48.927300	48.130000	48.2200	+0.062%	129,210	+22.812%
2025-09-22	48.0200	48.325000	47.940100	48.1900	-0.310%	85,721	+22.889%
2025-09-19	49.1900	49.260000	48.280000	48.3400	-1.548%	141,161	+22.507%
2025-09-18	48.4700	49.140000	48.330100	49.1000	+1.698%	142,437	+20.611%
2025-09-17	48.2400	49.490000	47.900100	48.2800	+0.312%	214,485	+22.659%
2025-09-16	48.1800	48.250000	47.840000	48.1300	-0.104%	206,130	+23.042%
2025-09-15	48.2900	48.390000	48.000000	48.1800	+0.083%	118,868	+22.914%
2025-09-12	48.6800	48.720000	48.080000	48.1400	-1.715%	132,382	+23.016%
2025-09-11	47.9800	48.980000	47.980000	48.9800	+2.554%	199,172	+20.906%
2025-09-10	47.9600	48.169900	47.610000	47.7600	-0.604%	166,922	+23.995%
2025-09-09	48.3500	48.350000	47.795000	48.0500	-0.744%	265,777	+23.247%
2025-09-08	48.6400	48.640000	47.880000	48.4100	-0.227%	142,450	+22.330%
2025-09-05	48.4300	49.050000	48.140000	48.5200	+0.476%	182,786	+22.053%
2025-09-04	47.6900	48.325000	47.580100	48.2900	+1.685%	85,080	+22.634%
2025-09-03	47.4100	47.837400	47.240000	47.4900	-0.252%	94,157	+24.700%
2025-09-02	47.2300	47.610000	47.090000	47.6100	-0.647%	95,300	+24.386%
2025-08-29	48.0000	48.172000	47.685000	47.9200	+0.021%	146,932	+23.581%
2025-08-28	48.3000	48.300000	47.637000	47.9100	-0.457%	199,470	+23.607%
2025-08-27	47.5500	48.199700	47.550000	48.1300	+1.369%	232,623	+23.042%
2025-08-26	47.4600	47.755000	47.390000	47.4800	-0.042%	120,798	+24.726%
2025-08-25	47.5100	47.670000	47.455300	47.5000	-0.503%	104,124	+24.674%
2025-08-22	46.0700	47.810000	46.070000	47.7400	+4.190%	161,044	+24.047%
2025-08-21	45.6000	45.880000	45.400000	45.8200	-0.087%	202,426	+29.245%
2025-08-20	46.1400	46.160000	45.730100	45.8600	-0.693%	114,553	+29.132%
2025-08-19	46.1400	46.711800	45.980100	46.1800	+0.195%	79,215	+28.237%
2025-08-18	45.9400	46.189300	45.920000	46.0900	+0.370%	99,706	+28.488%
2025-08-15	46.3700	46.469900	45.860000	45.9200	-0.842%	144,818	+28.963%
2025-08-14	46.2100	46.341000	45.800000	46.3100	-1.174%	133,703	+27.877%
2025-08-13	45.7200	46.975000	45.720000	46.8600	+2.921%	140,478	+26.376%
2025-08-12	44.3800	45.565000	44.380000	45.5300	+3.407%	104,050	+30.068%
2025-08-11	44.2300	44.420000	43.820000	44.0300	-0.317%	102,788	+34.499%
2025-08-08	44.3100	44.395400	44.010000	44.1700	+0.272%	107,348	+34.073%
2025-08-07	44.6600	44.720000	43.900000	44.0500	-0.384%	358,751	+34.438%
2025-08-06	44.2200	44.310000	44.050000	44.2200	+0.546%	159,582	+33.921%
2025-08-05	43.7900	44.070000	43.355300	43.9800	+0.641%	62,984	+34.652%
2025-08-04	43.2600	43.700000	43.200000	43.7000	+1.912%	60,003	+35.515%
2025-08-01	43.3500	43.350000	42.509900	42.8800	-2.501%	133,218	+38.106%
2025-07-31	44.2400	44.408400	43.840000	43.9800	-1.124%	99,079	+34.652%
2025-07-30	45.2000	45.350000	44.260000	44.4800	-1.462%	90,625	+33.138%
2025-07-29	45.7100	45.790000	45.040700	45.1400	-0.857%	92,261	+31.192%
2025-07-28	45.7200	45.815900	45.380000	45.5300	-0.416%	198,801	+30.068%
2025-07-25	45.6700	45.756100	45.170000	45.7200	+0.705%	100,128	+29.528%
2025-07-24	46.0400	46.040000	45.360100	45.4000	-1.859%	148,378	+30.441%
2025-07-23	45.8700	46.300000	45.680100	46.2600	+1.603%	174,921	+28.016%
2025-07-22	45.1000	45.715600	45.071400	45.5300	+2.407%	126,416	+30.068%
2025-07-21	44.7200	45.067700	44.431700	44.4600	+0.045%	135,229	+33.198%
2025-07-18	45.1800	45.180000	44.354100	44.4400	-1.179%	155,080	+33.258%
2025-07-17	44.4500	45.050000	44.450000	44.9700	+0.943%	159,331	+31.688%
2025-07-16	44.5900	44.625000	43.770000	44.5500	+0.701%	153,168	+32.929%
2025-07-15	45.5100	45.510000	44.220000	44.2400	-2.469%	110,878	+33.861%
2025-07-14	45.2600	45.360000	44.920000	45.3600	0.000%	115,823	+30.556%
2025-07-11	45.5500	45.580000	45.250000	45.3600	-1.230%	250,282	+30.556%
2025-07-10	45.2800	46.230000	45.280000	45.9250	+1.424%	304,838	+28.949%
2025-07-09	45.2300	45.330000	44.750000	45.2800	+0.511%	87,407	+30.786%
2025-07-08	44.7400	45.359900	44.645000	45.0500	+0.918%	90,727	+31.454%
2025-07-07	44.9800	45.498400	44.480000	44.6400	-1.587%	151,482	+32.661%
2025-07-03	45.3700	45.570000	45.300000	45.3600	+0.199%	110,694	+30.556%
2025-07-02	44.5600	45.270000	44.404600	45.2700	+1.822%	297,898	+30.815%
2025-07-01	43.0400	45.020000	42.920100	44.4600	+2.703%	323,593	+33.198%
2025-06-30	43.5400	43.540000	43.150100	43.2900	-0.299%	89,542	+36.798%
2025-06-27	43.3600	43.599900	42.953900	43.4200	+0.602%	88,043	+36.389%
2025-06-26	42.6800	43.160000	42.640000	43.1600	+1.481%	102,035	+37.210%
2025-06-25	42.8400	42.850000	42.440000	42.5300	-0.816%	154,909	+39.243%
2025-06-24	42.6500	42.978500	42.380100	42.8800	+1.156%	106,274	+38.106%
2025-06-23	41.9200	42.390000	41.440000	42.3900	+1.121%	99,079	+39.703%
2025-06-20	42.2200	42.270000	41.850000	41.9200	-0.048%	89,732	+41.269%
2025-06-18	41.9300	42.370000	41.790000	41.9400	+0.191%	151,508	+41.202%
2025-06-17	42.0500	42.358900	41.855000	41.8600	-1.274%	129,312	+41.472%
2025-06-16	42.0400	42.530400	41.904400	42.4000	+1.899%	112,734	+39.670%
2025-06-13	42.0000	42.220000	41.522900	41.6100	-2.071%	94,724	+42.322%
2025-06-12	42.3200	42.580000	42.140000	42.4900	-0.631%	88,203	+39.374%
2025-06-11	43.2300	43.240000	42.610000	42.7600	-0.489%	152,132	+38.494%
2025-06-10	42.7500	43.166300	42.670000	42.9700	+0.869%	126,525	+37.817%
2025-06-09	42.3700	42.799300	42.260000	42.6000	+1.188%	115,702	+39.014%
2025-06-06	42.1300	42.242800	41.840000	42.1000	+1.470%	99,069	+40.665%
2025-06-05	41.5800	41.819900	41.207600	41.4900	+0.048%	122,713	+42.733%
2025-06-04	41.7300	41.800000	41.460000	41.4700	-0.575%	65,416	+42.802%
2025-06-03	41.1800	41.870000	40.932800	41.7100	+1.312%	169,232	+41.980%
2025-06-02	41.3000	41.300000	40.680000	41.1700	-0.242%	94,435	+43.843%
2025-05-30	41.3600	41.665000	41.080000	41.2700	-0.769%	94,057	+43.494%
2025-05-29	41.7900	41.790000	41.120000	41.5900	+0.314%	111,844	+42.390%
2025-05-28	41.9600	41.999900	41.370000	41.4600	-1.168%	90,123	+42.836%
2025-05-27	41.3600	41.950000	41.125000	41.9500	+2.995%	75,308	+41.168%
2025-05-23	40.2300	40.839900	40.230000	40.7300	-0.731%	72,747	+45.397%
2025-05-22	40.7200	41.240000	40.560000	41.0300	+0.811%	127,168	+44.333%
2025-05-21	41.5200	41.600000	40.685000	40.7000	-3.233%	94,458	+45.504%
2025-05-20	42.1200	42.350000	41.960100	42.0600	-0.308%	110,734	+40.799%
2025-05-19	41.8100	42.190000	41.810000	42.1900	-0.846%	98,688	+40.365%
2025-05-16	42.2900	42.620000	42.162700	42.5500	+0.734%	105,893	+39.177%
2025-05-15	41.7100	42.240000	41.590000	42.2400	+1.222%	88,923	+40.199%
2025-05-14	42.0300	42.136000	41.730000	41.7300	-1.184%	92,181	+41.912%
2025-05-13	42.2600	42.450000	42.060100	42.2300	+0.619%	124,104	+40.232%
2025-05-12	42.0700	42.550000	41.590100	41.9700	+4.299%	95,591	+41.101%
2025-05-09	40.2100	40.420000	40.020000	40.2400	+0.100%	90,393	+47.167%
2025-05-08	39.6100	40.428100	39.563400	40.2000	+2.682%	272,995	+47.313%
2025-05-07	39.4100	39.435000	38.920000	39.1500	-0.102%	166,048	+51.264%
2025-05-06	39.0400	39.520000	38.890100	39.1900	-0.684%	119,782	+51.110%
2025-05-05	39.4100	39.860000	39.320000	39.4600	-0.904%	207,570	+50.076%
2025-05-02	39.3900	39.930000	39.314200	39.8200	+2.207%	128,226	+48.719%
2025-05-01	38.7800	39.289200	38.550000	38.9600	+0.933%	154,895	+52.002%
2025-04-30	38.3200	38.755000	37.791600	38.6000	-0.873%	76,135	+53.420%
2025-04-29	38.7200	39.087400	38.425000	38.9400	+0.387%	143,271	+52.080%
2025-04-28	38.6600	39.070000	38.320000	38.7900	+0.440%	135,818	+52.668%
2025-04-25	38.3400	38.620000	38.030000	38.6200	-0.078%	196,876	+53.340%
2025-04-24	37.8600	38.740000	37.700000	38.6500	+2.411%	145,122	+53.221%
2025-04-23	38.4600	39.114600	37.690000	37.7400	+0.909%	161,049	+56.916%
2025-04-22	36.9700	37.628900	36.844500	37.4000	+2.522%	228,813	+58.342%
2025-04-21	36.6800	36.680000	35.970000	36.4800	-1.485%	276,085	+62.336%
2025-04-17	36.5100	37.220000	36.504100	37.0300	+1.731%	286,531	+59.924%
2025-04-16	36.4800	36.714900	35.850000	36.4000	-0.519%	177,233	+62.692%
2025-04-15	36.8000	37.148900	36.438400	36.5900	-0.679%	233,917	+61.847%
2025-04-14	37.2000	37.200000	36.143200	36.8400	+0.876%	249,015	+60.749%
2025-04-11	36.1200	36.690000	35.377600	36.5200	+0.884%	302,087	+62.158%
2025-04-10	37.1100	37.220000	35.445700	36.2000	-5.359%	201,108	+63.591%
2025-04-09	34.3900	38.566477	34.351000	38.2500	+9.977%	381,336	+54.824%
2025-04-08	37.3900	37.390000	34.314700	34.7800	-3.389%	420,996	+70.270%
2025-04-07	35.1500	37.782900	34.580000	36.0000	-1.532%	1,659,317	+64.500%
2025-04-04	36.6500	37.070000	35.340100	36.5600	-4.143%	2,289,016	+61.980%
2025-04-03	39.6300	39.670000	38.025000	38.1400	-8.008%	296,473	+55.270%
2025-04-02	40.2100	41.560000	40.210000	41.4600	+1.667%	165,000	+42.836%
2025-04-01	40.5600	41.023700	40.180000	40.7800	+0.197%	231,758	+45.218%
2025-03-31	40.1300	40.880000	39.860000	40.7000	+0.025%	270,845	+45.504%
2025-03-28	41.5800	41.580000	40.380000	40.6900	-2.328%	211,234	+45.539%
2025-03-27	41.7400	41.870000	41.394100	41.6600	-0.502%	125,568	+42.151%
2025-03-26	42.0100	42.150000	41.540000	41.8700	-0.214%	347,756	+41.438%
2025-03-25	42.2200	42.285000	41.868500	41.9600	-0.686%	114,899	+41.134%
2025-03-24	41.7900	42.310000	41.790000	42.2500	+2.275%	115,292	+40.166%
2025-03-21	41.2600	41.604000	40.920000	41.3100	-0.911%	98,504	+43.355%
2025-03-20	41.4700	42.150000	41.370000	41.6900	-0.525%	128,753	+42.048%
2025-03-19	41.2900	42.050000	41.290000	41.9100	+1.428%	135,496	+41.303%
2025-03-18	41.4300	41.430000	41.040100	41.3200	-0.649%	267,168	+43.320%
2025-03-17	41.1000	41.760000	41.083700	41.5900	+1.414%	230,155	+42.390%
2025-03-14	40.6300	41.100000	40.336700	41.0100	+2.142%	252,061	+44.404%
2025-03-13	41.0100	41.090000	39.870900	40.1500	-2.001%	230,917	+47.497%
2025-03-12	41.6400	41.640000	40.750000	40.9700	-0.582%	158,519	+44.545%
2025-03-11	41.7200	41.740000	40.834200	41.2100	-1.151%	299,566	+43.703%
2025-03-10	42.1400	42.440000	41.303500	41.6900	-2.342%	260,113	+42.048%
2025-03-07	42.4400	42.884500	41.893500	42.6900	+0.518%	241,881	+38.721%
2025-03-06	42.3800	42.997000	42.300000	42.4700	-0.887%	231,761	+39.440%
2025-03-05	42.5700	43.024500	42.150000	42.8500	+1.037%	183,976	+38.203%
2025-03-04	42.6300	43.175000	41.934500	42.4100	-1.874%	152,815	+39.637%
2025-03-03	44.5900	44.750000	42.900000	43.2200	-2.701%	281,733	+37.020%
2025-02-28	44.1500	44.490000	43.820000	44.4200	+0.634%	121,282	+33.318%
2025-02-27	44.7100	44.710000	44.100000	44.1400	-1.363%	142,076	+34.164%
2025-02-26	45.1000	45.440000	44.606800	44.7500	-0.467%	136,560	+32.335%
2025-02-25	45.0000	45.285300	44.719900	44.9600	0.000%	150,531	+31.717%
2025-02-24	45.4000	45.400000	44.920000	44.9600	-0.200%	109,876	+31.717%
2025-02-21	46.4800	46.480000	44.971100	45.0500	-2.299%	169,516	+31.454%
2025-02-20	46.3300	46.330000	45.710000	46.1100	-0.796%	104,864	+28.432%
2025-02-19	46.4600	46.660000	46.340000	46.4800	-0.726%	139,392	+27.410%
2025-02-18	46.6100	46.841000	46.480000	46.8200	+0.602%	138,123	+26.484%
2025-02-14	46.9100	47.127900	46.430000	46.5400	-0.172%	176,988	+27.245%
2025-02-13	46.3000	46.669900	46.150100	46.6200	+1.436%	128,000	+27.027%
2025-02-12	45.8800	46.246900	45.790000	45.9600	-1.161%	139,734	+28.851%
2025-02-11	46.0500	46.560000	46.030100	46.5000	+0.194%	85,085	+27.355%
2025-02-10	46.5700	46.570000	46.210000	46.4100	+0.303%	179,336	+27.602%
2025-02-07	46.9300	46.970000	46.180000	46.2700	-1.595%	239,823	+27.988%
2025-02-06	47.4500	47.497600	46.800000	47.0200	-0.170%	119,182	+25.946%
2025-02-05	47.1000	47.200000	46.715000	47.1000	+0.491%	111,606	+25.732%
2025-02-04	46.2300	46.920000	46.040000	46.8700	+1.297%	322,479	+26.349%
2025-02-03	46.1200	46.780000	45.765200	46.2700	-1.783%	339,445	+27.988%
2025-01-31	47.7500	47.875100	46.870100	47.1100	-1.258%	133,790	+25.706%
2025-01-30	47.7100	48.100000	47.445000	47.7100	+0.824%	201,912	+24.125%
2025-01-29	47.3200	47.320000	47.320000	47.3200	-0.337%	0	+25.148%
2025-01-28	47.6200	47.695000	47.250000	47.4800	-0.440%	156,241	+24.726%
2025-01-27	47.4100	48.094900	47.410000	47.6900	-0.063%	137,665	+24.177%
2025-01-24	47.5700	47.889900	47.475200	47.7200	+0.147%	113,664	+24.099%
2025-01-23	47.0900	47.665100	47.020000	47.6500	+0.783%	124,289	+24.281%
2025-01-22	47.6800	47.680000	47.170100	47.2800	-0.943%	99,320	+25.254%
2025-01-21	47.3100	47.789900	47.270000	47.7300	+1.618%	142,607	+24.073%
2025-01-17	47.1600	47.219900	46.730000	46.9700	+0.557%	149,124	+26.080%
2025-01-16	46.6000	46.830000	46.200000	46.7100	+0.193%	147,118	+26.782%
2025-01-15	46.9100	46.910000	46.350100	46.6200	+1.813%	250,500	+27.027%
2025-01-14	45.5200	45.790000	45.120000	45.7900	+1.485%	250,397	+29.330%
2025-01-13	44.5000	45.240000	44.500000	45.1200	+0.512%	146,484	+31.250%
2025-01-10	45.0700	45.200000	44.640200	44.8900	-1.708%	161,283	+31.922%
2025-01-08	45.4200	45.749900	45.035000	45.6700	-0.218%	357,344	+29.669%
2025-01-07	46.2400	46.388600	45.488300	45.7700	-0.608%	337,268	+29.386%
2025-01-06	46.1500	46.600000	45.946593	46.0500	+0.305%	185,799	+28.599%