PSCI
Invesco S&P SmallCap Industrials ETF
stockNASDAQETF
Market OpenNov 13, 2026 11:54:58 AM EST
164.54USD-0.461%(-0.76)1,002
PSCI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 166.35 | 166.35 | 163.76 | 164.54 | -0.461% | 1,002 | 0.000% | |
| 2026-11-12 | 166.18 | 167.53 | 165.18 | 165.30 | -1.246% | 3,025 | -0.461% | |
| 2026-11-11 | 166.74 | 167.50 | 166.06 | 167.39 | +1.325% | 4,373 | -1.701% | |
| 2026-11-10 | 164.09 | 165.41 | 163.78 | 165.20 | -0.595% | 17,540 | -0.398% | |
| 2026-11-09 | 162.11 | 167.33 | 162.11 | 166.19 | +3.969% | 11,936 | -0.991% | |
| 2026-11-06 | 158.06 | 160.25 | 158.03 | 159.84 | +0.636% | 10,629 | +2.939% | |
| 2026-11-05 | 165.83 | 166.31 | 158.06 | 158.83 | -4.653% | 13,529 | +3.594% | |
| 2026-11-04 | 170.31 | 170.31 | 165.74 | 166.58 | -0.484% | 5,318 | -1.226% | |
| 2026-11-03 | 169.56 | 169.56 | 167.38 | 167.39 | +0.365% | 3,121 | -1.704% | |
| 2026-11-02 | 166.17 | 168.75 | 166.17 | 166.78 | +2.377% | 6,259 | -1.345% | |
| 2026-10-30 | 163.68 | 164.46 | 161.87 | 162.91 | -1.517% | 4,988 | +1.000% | |
| 2026-10-29 | 162.05 | 165.42 | 162.05 | 165.42 | +2.428% | 2,484 | -0.533% | |
| 2026-10-28 | 162.55 | 162.56 | 160.50 | 161.50 | -0.564% | 6,822 | +1.883% | |
| 2026-10-27 | 161.88 | 162.62 | 161.41 | 162.42 | +0.726% | 4,835 | +1.308% | |
| 2026-10-26 | 160.48 | 162.37 | 160.48 | 161.25 | +0.426% | 7,152 | +2.043% | |
| 2026-10-23 | 160.12 | 160.66 | 158.21 | 160.56 | -0.296% | 6,789 | +2.478% | |
| 2026-10-22 | 159.80 | 161.04 | 159.64 | 161.04 | -0.095% | 5,544 | +2.174% | |
| 2026-10-21 | 161.00 | 161.88 | 160.52 | 161.19 | +0.500% | 19,976 | +2.078% | |
| 2026-10-20 | 158.37 | 160.53 | 158.37 | 160.39 | +1.036% | 4,706 | +2.588% | |
| 2026-10-19 | 159.66 | 160.20 | 158.74 | 158.74 | -0.215% | 10,314 | +3.651% | |
| 2026-10-16 | 160.57 | 160.77 | 158.10 | 159.09 | -0.845% | 675,731 | +3.428% | |
| 2026-10-15 | 158.99 | 160.44 | 157.47 | 160.44 | +1.143% | 8,716 | +2.554% | |
| 2026-10-14 | 159.91 | 159.91 | 157.44 | 158.63 | -1.967% | 7,405 | +3.727% | |
| 2026-10-13 | 161.09 | 161.95 | 160.00 | 161.81 | +0.167% | 6,866 | +1.687% | |
| 2026-10-12 | 161.58 | 162.69 | 161.47 | 161.54 | -0.232% | 12,682 | +1.857% | |
| 2026-10-09 | 161.92 | 162.28 | 161.50 | 161.92 | +0.141% | 12,628 | +1.620% | |
| 2026-10-08 | 160.18 | 161.69 | 159.82 | 161.69 | +0.266% | 7,252 | +1.764% | |
| 2026-10-07 | 160.30 | 161.26 | 160.30 | 161.26 | -2.288% | 2,388 | +2.034% | |
| 2026-10-06 | 165.51 | 166.17 | 164.61 | 165.04 | +0.175% | 12,512 | -0.300% | |
| 2026-10-05 | 163.97 | 165.17 | 163.97 | 164.75 | +0.484% | 8,691 | -0.126% | |
| 2026-10-02 | 162.80 | 164.54 | 162.80 | 163.95 | +1.606% | 7,753 | +0.358% | |
| 2026-10-01 | 158.79 | 161.44 | 158.54 | 161.36 | +1.166% | 8,379 | +1.969% | |
| 2026-09-30 | 161.32 | 161.32 | 159.49 | 159.50 | -1.122% | 6,180 | +3.158% | |
| 2026-09-29 | 161.98 | 161.98 | 160.57 | 161.31 | -0.367% | 6,160 | +2.001% | |
| 2026-09-28 | 162.02 | 162.03 | 160.52 | 161.91 | -0.949% | 12,787 | +1.627% | |
| 2026-09-25 | 162.95 | 163.96 | 162.51 | 163.46 | +0.349% | 17,051 | +0.663% | |
| 2026-09-24 | 162.70 | 162.94 | 161.73 | 162.89 | -0.490% | 21,799 | +1.014% | |
| 2026-09-23 | 164.04 | 164.54 | 163.69 | 163.69 | -0.805% | 4,111 | +0.519% | |
| 2026-09-22 | 164.68 | 165.44 | 164.00 | 165.02 | +0.633% | 5,331 | -0.290% | |
| 2026-09-21 | 164.45 | 164.45 | 163.60 | 163.98 | +0.149% | 11,618 | +0.341% | |
| 2026-09-18 | 163.56 | 163.91 | 163.09 | 163.74 | -0.333% | 7,134 | +0.490% | |
| 2026-09-17 | 167.32 | 167.32 | 163.99 | 164.29 | -0.226% | 11,295 | +0.155% | |
| 2026-09-16 | 165.53 | 166.24 | 163.93 | 164.66 | +0.099% | 2,708 | -0.072% | |
| 2026-09-15 | 164.65 | 165.69 | 163.63 | 164.50 | -0.096% | 790,794 | +0.027% | |
| 2026-09-14 | 164.95 | 164.95 | 163.89 | 164.65 | -1.202% | 3,127 | -0.069% | |
| 2026-09-11 | 166.22 | 166.66 | 165.74 | 166.66 | +1.161% | 1,704 | -1.270% | |
| 2026-09-10 | 166.44 | 166.44 | 164.46 | 164.74 | -1.405% | 6,113 | -0.124% | |
| 2026-09-09 | 170.20 | 170.20 | 166.83 | 167.09 | -1.776% | 4,161 | -1.527% | |
| 2026-09-08 | 171.52 | 171.52 | 170.05 | 170.11 | -1.026% | 2,316 | -3.276% | |
| 2026-09-04 | 169.82 | 171.88 | 169.82 | 171.88 | +0.903% | 1,559 | -4.268% | |
| 2026-09-03 | 170.37 | 170.48 | 168.29 | 170.34 | +1.098% | 9,350 | -3.403% | |
| 2026-09-02 | 168.28 | 169.23 | 168.28 | 168.49 | +0.492% | 3,680 | -2.342% | |
| 2026-09-01 | 170.50 | 170.50 | 167.54 | 167.66 | -2.308% | 3,798 | -1.862% | |
| 2026-08-31 | 172.48 | 172.48 | 171.22 | 171.62 | -1.244% | 29,141 | -4.127% | |
| 2026-08-28 | 174.74 | 174.74 | 173.77 | 173.79 | -1.280% | 1,565 | -5.320% | |
| 2026-08-27 | 175.53 | 176.23 | 175.53 | 176.04 | -0.283% | 3,008 | -6.532% | |
| 2026-08-26 | 176.36 | 176.54 | 175.78 | 176.54 | +0.813% | 11,146 | -6.797% | |
| 2026-08-25 | 175.93 | 175.93 | 174.38 | 175.12 | -0.132% | 12,607 | -6.039% | |
| 2026-08-24 | 177.38 | 177.38 | 174.88 | 175.35 | -1.101% | 22,222 | -6.163% | |
| 2026-08-21 | 178.02 | 178.02 | 176.27 | 177.30 | +0.555% | 4,758 | -7.197% | |
| 2026-08-20 | 177.08 | 177.79 | 176.17 | 176.32 | -1.223% | 11,729 | -6.682% | |
| 2026-08-19 | 179.48 | 179.57 | 178.50 | 178.50 | -0.251% | 1,381 | -7.823% | |
| 2026-08-18 | 182.20 | 182.20 | 178.95 | 178.95 | -2.315% | 1,565 | -8.055% | |
| 2026-08-17 | 183.19 | 183.55 | 183.19 | 183.19 | -0.374% | 2,875 | -10.183% | |
| 2026-08-14 | 182.81 | 183.93 | 182.81 | 183.88 | +0.900% | 1,573 | -10.519% | |
| 2026-08-13 | 183.20 | 183.20 | 181.82 | 182.24 | -0.490% | 2,106 | -9.714% | |
| 2026-08-12 | 185.24 | 185.24 | 182.87 | 183.14 | -0.053% | 1,908 | -10.156% | |
| 2026-08-11 | 183.30 | 183.83 | 183.24 | 183.24 | +0.228% | 3,746 | -10.204% | |
| 2026-08-10 | 185.20 | 185.48 | 182.82 | 182.82 | -1.359% | 1,787 | -9.999% | |
| 2026-08-07 | 186.16 | 186.16 | 185.34 | 185.34 | +0.650% | 3,046 | -11.222% | |
| 2026-08-06 | 184.11 | 185.41 | 183.81 | 184.14 | +0.028% | 3,293 | -10.645% | |
| 2026-08-05 | 187.05 | 187.05 | 184.09 | 184.09 | -1.021% | 3,837 | -10.620% | |
| 2026-08-04 | 184.14 | 186.10 | 184.14 | 185.99 | +1.881% | 2,722 | -11.532% | |
| 2026-08-03 | 178.51 | 182.55 | 178.51 | 182.55 | +3.233% | 4,568 | -9.868% | |
| 2026-07-31 | 176.32 | 177.24 | 176.32 | 176.84 | +0.508% | 1,237 | -6.955% | |
| 2026-07-30 | 175.61 | 175.95 | 173.95 | 175.95 | +1.434% | 2,530 | -6.482% | |
| 2026-07-29 | 177.61 | 177.61 | 173.46 | 173.46 | -3.187% | 8,815 | -5.141% | |
| 2026-07-28 | 179.10 | 179.17 | 178.60 | 179.17 | +0.021% | 1,245 | -8.164% | |
| 2026-07-27 | 180.24 | 180.24 | 177.24 | 179.13 | +0.700% | 5,548 | -8.145% | |
| 2026-07-24 | 179.73 | 179.74 | 177.80 | 177.88 | -0.600% | 12,564 | -7.502% | |
| 2026-07-23 | 177.05 | 178.96 | 177.05 | 178.96 | -0.066% | 2,620 | -8.057% | |
| 2026-07-22 | 179.55 | 179.55 | 178.72 | 179.08 | -0.215% | 5,083 | -8.117% | |
| 2026-07-21 | 179.31 | 179.69 | 178.47 | 179.46 | +0.798% | 6,315 | -8.315% | |
| 2026-07-20 | 178.61 | 179.20 | 178.04 | 178.04 | -0.528% | 4,323 | -7.583% | |
| 2026-07-17 | 180.00 | 180.25 | 178.61 | 178.99 | -1.447% | 2,433 | -8.071% | |
| 2026-07-16 | 178.55 | 182.64 | 178.55 | 181.61 | +1.194% | 6,173 | -9.401% | |
| 2026-07-15 | 179.89 | 179.89 | 179.08 | 179.47 | +0.567% | 2,773 | -8.320% | |
| 2026-07-14 | 178.34 | 178.46 | 178.18 | 178.46 | +0.984% | 3,986 | -7.800% | |
| 2026-07-13 | 177.27 | 177.44 | 176.12 | 176.72 | -0.307% | 11,497 | -6.892% | |
| 2026-07-10 | 177.17 | 178.26 | 177.17 | 177.26 | -0.373% | 3,428 | -7.178% | |
| 2026-07-09 | 177.72 | 178.30 | 177.63 | 177.93 | +0.952% | 4,268 | -7.525% | |
| 2026-07-08 | 177.40 | 177.40 | 175.84 | 176.25 | -1.242% | 4,036 | -6.644% | |
| 2026-07-07 | 179.92 | 179.92 | 177.60 | 178.47 | -2.317% | 4,984 | -7.804% | |
| 2026-07-06 | 182.66 | 182.70 | 182.66 | 182.70 | +0.837% | 1,696 | -9.940% | |
| 2026-07-02 | 182.41 | 182.41 | 179.58 | 181.18 | -1.270% | 7,780 | -9.186% | |
| 2026-07-01 | 186.06 | 186.06 | 183.51 | 183.51 | -1.369% | 2,925 | -10.339% | |
| 2026-06-30 | 185.15 | 186.06 | 185.15 | 186.06 | +0.731% | 2,434 | -11.566% | |
| 2026-06-29 | 185.76 | 185.76 | 183.00 | 184.71 | -0.158% | 2,936 | -10.920% | |
| 2026-06-26 | 184.06 | 185.13 | 183.98 | 185.00 | +0.256% | 7,764 | -11.060% | |
| 2026-06-25 | 184.05 | 186.91 | 183.31 | 184.53 | +2.143% | 5,062 | -10.832% | |
| 2026-06-24 | 178.39 | 182.56 | 178.39 | 180.66 | +1.607% | 6,827 | -8.922% | |
| 2026-06-23 | 178.15 | 178.15 | 177.58 | 177.80 | -1.729% | 1,804 | -7.458% | |
| 2026-06-22 | 180.82 | 181.27 | 180.09 | 180.93 | +0.436% | 4,041 | -9.058% | Div $0.196 |
| 2026-06-18 | 179.20 | 180.17 | 178.44 | 180.14 | +2.234% | 5,146 | -8.662% | |
| 2026-06-17 | 178.17 | 179.92 | 176.21 | 176.21 | -0.898% | 6,622 | -6.621% | |
| 2026-06-16 | 178.70 | 180.28 | 177.80 | 177.80 | +0.159% | 3,393 | -7.459% | |
| 2026-06-15 | 178.54 | 178.81 | 177.52 | 177.52 | +0.701% | 40,950 | -7.312% | |
| 2026-06-12 | 175.00 | 177.30 | 175.00 | 176.28 | +0.949% | 2,473 | -6.662% | |
| 2026-06-11 | 170.73 | 174.63 | 170.50 | 174.63 | +3.298% | 2,311 | -5.776% | |
| 2026-06-10 | 171.95 | 171.95 | 169.05 | 169.05 | -2.121% | 2,372 | -2.669% | |
| 2026-06-09 | 175.12 | 175.12 | 168.13 | 172.71 | +0.948% | 2,931 | -4.733% | |
| 2026-06-08 | 172.13 | 172.13 | 170.83 | 171.09 | +0.165% | 1,980 | -3.830% | |
| 2026-06-05 | 171.10 | 173.03 | 170.69 | 170.81 | -0.806% | 2,185 | -3.672% | |
| 2026-06-04 | 171.85 | 172.50 | 171.85 | 172.20 | +1.036% | 1,935 | -4.448% | |
| 2026-06-03 | 170.83 | 170.83 | 169.39 | 170.43 | -0.488% | 1,406 | -3.458% | |
| 2026-06-02 | 170.33 | 171.27 | 170.33 | 171.27 | +0.511% | 1,434 | -3.929% | |
| 2026-06-01 | 170.04 | 170.59 | 168.94 | 170.40 | -0.295% | 1,524 | -3.438% | |
| 2026-05-29 | 171.87 | 172.06 | 170.90 | 170.90 | -0.661% | 1,487 | -3.723% | |
| 2026-05-28 | 169.96 | 172.04 | 169.96 | 172.04 | +0.210% | 1,802 | -4.359% | |
| 2026-05-27 | 172.25 | 172.36 | 171.57 | 171.68 | +0.189% | 834 | -4.158% | |
| 2026-05-26 | 170.21 | 171.36 | 170.21 | 171.36 | +1.960% | 947 | -3.977% | |
| 2026-05-22 | 167.49 | 168.06 | 167.49 | 168.06 | +1.185% | 1,414 | -2.095% | |
| 2026-05-21 | 164.07 | 166.58 | 164.07 | 166.09 | +0.225% | 1,230 | -0.935% | |
| 2026-05-20 | 165.22 | 165.72 | 164.74 | 165.72 | +2.422% | 2,763 | -0.712% | |
| 2026-05-19 | 164.09 | 164.09 | 161.80 | 161.80 | -2.103% | 3,159 | +1.692% | |
| 2026-05-18 | 166.04 | 166.04 | 165.01 | 165.28 | -0.008% | 1,714 | -0.446% | |
| 2026-05-15 | 166.84 | 167.02 | 165.29 | 165.29 | -2.267% | 18,237 | -0.454% | |
| 2026-05-14 | 169.27 | 169.81 | 168.20 | 169.12 | +0.690% | 5,160 | -2.710% | |
| 2026-05-13 | 169.17 | 169.17 | 166.98 | 167.96 | -0.862% | 6,879 | -2.039% | |
| 2026-05-12 | 171.53 | 171.53 | 167.98 | 169.43 | -1.464% | 1,894 | -2.884% | |
| 2026-05-11 | 172.84 | 172.84 | 171.94 | 171.94 | -0.805% | 1,585 | -4.305% | |
| 2026-05-08 | 174.73 | 174.73 | 173.34 | 173.34 | -0.223% | 2,253 | -5.076% | |
| 2026-05-07 | 175.28 | 175.77 | 173.72 | 173.72 | -0.689% | 1,374 | -5.287% | |
| 2026-05-06 | 174.05 | 175.49 | 173.52 | 174.93 | +0.154% | 6,907 | -5.939% | |
| 2026-05-05 | 173.35 | 174.98 | 173.35 | 174.66 | +3.057% | 3,026 | -5.794% | |
| 2026-05-04 | 171.60 | 172.49 | 169.48 | 169.48 | -1.470% | 1,232 | -2.914% | |
| 2026-05-01 | 171.90 | 172.01 | 171.87 | 172.01 | -0.295% | 1,135 | -4.341% | |
| 2026-04-30 | 168.00 | 172.52 | 168.00 | 172.52 | +3.168% | 5,806 | -4.623% | |
| 2026-04-29 | 167.67 | 167.67 | 166.87 | 167.22 | -1.588% | 2,863 | -1.602% | |
| 2026-04-28 | 169.12 | 169.92 | 169.12 | 169.92 | -1.024% | 615 | -3.164% | |
| 2026-04-27 | 170.42 | 171.80 | 170.42 | 171.68 | +0.540% | 4,409 | -4.156% | |
| 2026-04-24 | 171.94 | 171.94 | 170.75 | 170.75 | -0.236% | 978 | -3.639% | |
| 2026-04-23 | 171.47 | 172.21 | 170.27 | 171.16 | +0.701% | 8,043 | -3.866% | |
| 2026-04-22 | 171.67 | 171.67 | 169.30 | 169.97 | +0.403% | 2,671 | -3.193% | |
| 2026-04-21 | 172.44 | 172.83 | 169.00 | 169.28 | -0.837% | 3,687 | -2.803% | |
| 2026-04-20 | 170.20 | 170.97 | 170.20 | 170.71 | +0.206% | 3,993 | -3.616% | |
| 2026-04-17 | 169.30 | 171.14 | 168.90 | 170.36 | +2.973% | 2,470 | -3.418% | |
| 2026-04-16 | 166.31 | 166.81 | 165.41 | 165.44 | -0.523% | 5,683 | -0.546% | |
| 2026-04-15 | 169.01 | 169.01 | 165.37 | 166.31 | -1.383% | 3,426 | -1.066% | |
| 2026-04-14 | 169.06 | 169.07 | 168.57 | 168.65 | +0.766% | 2,890 | -2.434% | |
| 2026-04-13 | 164.07 | 167.36 | 164.07 | 167.36 | +1.378% | 3,015 | -1.687% | |
| 2026-04-10 | 166.18 | 166.18 | 164.72 | 165.09 | -0.461% | 2,502 | -0.332% | |
| 2026-04-09 | 163.71 | 167.00 | 163.58 | 165.85 | +1.388% | 4,018 | -0.792% | |
| 2026-04-08 | 164.80 | 165.80 | 163.07 | 163.58 | +3.894% | 6,396 | +0.585% | |
| 2026-04-07 | 157.23 | 157.45 | 156.46 | 157.45 | +0.238% | 2,310 | +4.502% | |
| 2026-04-06 | 156.71 | 157.21 | 156.52 | 157.08 | +0.276% | 3,988 | +4.751% | |
| 2026-04-02 | 154.02 | 156.89 | 154.02 | 156.64 | -0.417% | 3,114 | +5.040% | |
| 2026-04-01 | 157.48 | 157.71 | 157.30 | 157.30 | +1.729% | 1,194 | +4.602% | |
| 2026-03-31 | 152.26 | 154.97 | 150.93 | 154.63 | +3.377% | 3,145 | +6.410% | |
| 2026-03-30 | 153.98 | 153.98 | 149.42 | 149.58 | -1.615% | 10,220 | +10.004% | |
| 2026-03-27 | 152.22 | 152.92 | 152.03 | 152.03 | -0.639% | 1,424 | +8.227% | |
| 2026-03-26 | 154.56 | 156.00 | 152.62 | 153.01 | -2.392% | 4,986 | +7.535% | |
| 2026-03-25 | 156.76 | 156.88 | 155.79 | 156.76 | +1.256% | 4,105 | +4.962% | |
| 2026-03-24 | 152.06 | 155.37 | 152.06 | 154.82 | +0.778% | 4,272 | +6.280% | |
| 2026-03-23 | 152.07 | 155.05 | 152.07 | 153.62 | +2.669% | 13,119 | +7.107% | |
| 2026-03-20 | 150.46 | 150.83 | 149.07 | 149.63 | -2.138% | 2,875 | +9.966% | |
| 2026-03-19 | 151.16 | 153.47 | 150.84 | 152.90 | -0.139% | 3,416 | +7.615% | |
| 2026-03-18 | 154.36 | 155.00 | 153.11 | 153.11 | -1.269% | 2,931 | +7.465% | |
| 2026-03-17 | 155.62 | 155.62 | 154.07 | 155.08 | +0.907% | 2,462 | +6.101% | |
| 2026-03-16 | 154.38 | 154.38 | 153.42 | 153.68 | +0.869% | 4,149 | +7.063% | |
| 2026-03-13 | 152.36 | 152.36 | 151.63 | 152.36 | -0.640% | 2,581 | +7.994% | |
| 2026-03-12 | 155.75 | 155.75 | 153.34 | 153.34 | -2.773% | 3,790 | +7.303% | |
| 2026-03-11 | 156.71 | 157.72 | 156.71 | 157.72 | -0.175% | 1,235 | +4.327% | |
| 2026-03-10 | 160.29 | 160.93 | 157.99 | 157.99 | -0.854% | 4,537 | +4.144% | |
| 2026-03-09 | 155.72 | 159.35 | 152.88 | 159.35 | +0.694% | 7,565 | +3.255% | |
| 2026-03-06 | 159.16 | 159.55 | 157.59 | 158.26 | -2.943% | 23,595 | +3.971% | |
| 2026-03-05 | 164.48 | 164.48 | 161.74 | 163.05 | -2.516% | 36,944 | +0.911% | |
| 2026-03-04 | 167.58 | 167.58 | 166.12 | 167.26 | +0.478% | 12,809 | -1.627% | |
| 2026-03-03 | 165.49 | 167.04 | 165.06 | 166.47 | -1.686% | 3,100 | -1.157% | |
| 2026-03-02 | 166.18 | 169.88 | 166.18 | 169.32 | +0.432% | 5,050 | -2.824% | |
| 2026-02-27 | 170.54 | 170.54 | 167.02 | 168.59 | -1.810% | 6,159 | -2.404% | |
| 2026-02-26 | 171.77 | 171.77 | 169.10 | 171.70 | +0.701% | 6,236 | -4.171% | |
| 2026-02-25 | 172.36 | 172.36 | 168.92 | 170.51 | -0.164% | 7,835 | -3.500% | |
| 2026-02-24 | 169.84 | 171.31 | 169.84 | 170.79 | +0.561% | 3,423 | -3.658% | |
| 2026-02-23 | 173.59 | 173.74 | 169.82 | 169.84 | -2.169% | 9,423 | -3.118% | |
| 2026-02-20 | 171.80 | 173.87 | 171.80 | 173.60 | +0.343% | 4,985 | -5.219% | |
| 2026-02-19 | 171.57 | 173.25 | 171.57 | 173.01 | +0.353% | 2,965 | -4.894% | |
| 2026-02-18 | 173.56 | 174.64 | 171.80 | 172.40 | +0.277% | 3,213 | -4.559% | |
| 2026-02-17 | 173.74 | 173.74 | 171.46 | 171.92 | -0.754% | 4,387 | -4.294% | |
| 2026-02-13 | 174.24 | 174.79 | 173.00 | 173.23 | +0.985% | 8,002 | -5.016% | |
| 2026-02-12 | 177.50 | 178.02 | 171.47 | 171.54 | -1.875% | 6,293 | -4.080% | |
| 2026-02-11 | 177.78 | 177.78 | 174.35 | 174.82 | -0.295% | 5,734 | -5.879% | |
| 2026-02-10 | 176.14 | 176.69 | 175.33 | 175.33 | -0.117% | 5,173 | -6.157% | |
| 2026-02-09 | 176.22 | 176.73 | 175.45 | 175.54 | -0.138% | 7,110 | -6.266% | |
| 2026-02-06 | 171.94 | 175.85 | 171.94 | 175.78 | +3.321% | 15,423 | -6.395% | |
| 2026-02-05 | 168.49 | 170.68 | 168.49 | 170.13 | +0.150% | 2,535 | -3.287% | |
| 2026-02-04 | 169.05 | 171.48 | 168.45 | 169.88 | +1.223% | 7,824 | -3.142% | |
| 2026-02-03 | 168.68 | 169.26 | 165.80 | 167.82 | +0.491% | 6,258 | -1.957% | |
| 2026-02-02 | 164.83 | 167.65 | 164.83 | 167.01 | +1.849% | 20,004 | -1.476% | |
| 2026-01-30 | 163.26 | 164.64 | 163.26 | 163.97 | -0.487% | 2,570 | +0.346% | |
| 2026-01-29 | 164.10 | 164.78 | 162.79 | 164.78 | +0.869% | 4,041 | -0.143% | |
| 2026-01-28 | 165.33 | 165.33 | 163.36 | 163.36 | -0.662% | 5,048 | +0.725% | |
| 2026-01-27 | 164.70 | 164.79 | 163.53 | 164.44 | -0.157% | 10,240 | +0.058% | |
| 2026-01-26 | 164.65 | 165.50 | 164.12 | 164.70 | -0.222% | 8,295 | -0.099% | |
| 2026-01-23 | 167.75 | 167.75 | 164.72 | 165.07 | -1.462% | 7,835 | -0.320% | |
| 2026-01-22 | 168.01 | 168.58 | 167.01 | 167.52 | +0.612% | 8,811 | -1.778% | |
| 2026-01-21 | 163.85 | 166.79 | 163.85 | 166.50 | +2.462% | 11,989 | -1.176% | |
| 2026-01-20 | 162.44 | 164.43 | 162.44 | 162.50 | -1.961% | 7,012 | +1.257% | |
| 2026-01-16 | 166.27 | 166.62 | 165.26 | 165.75 | -0.099% | 5,005 | -0.729% | |
| 2026-01-15 | 164.35 | 166.32 | 164.35 | 165.91 | +2.255% | 14,833 | -0.827% | |
| 2026-01-14 | 161.71 | 163.09 | 161.23 | 162.25 | +0.527% | 8,587 | +1.410% | |
| 2026-01-13 | 162.00 | 162.49 | 161.37 | 161.40 | -0.022% | 2,921 | +1.944% | |
| 2026-01-12 | 160.31 | 161.56 | 160.31 | 161.44 | +0.436% | 2,533 | +1.922% | |
| 2026-01-09 | 159.70 | 161.30 | 159.03 | 160.74 | +1.302% | 4,898 | +2.366% | |
| 2026-01-08 | 155.23 | 158.77 | 155.23 | 158.67 | +2.030% | 6,588 | +3.699% | |
| 2026-01-07 | 155.91 | 156.37 | 155.41 | 155.52 | -1.189% | 3,983 | +5.803% | |
| 2026-01-06 | 155.42 | 157.39 | 154.45 | 157.39 | +1.233% | 5,071 | +4.545% | |
| 2026-01-05 | 153.34 | 156.72 | 153.34 | 155.47 | +1.980% | 3,068 | +5.834% | |
| 2026-01-02 | 151.15 | 152.74 | 150.84 | 152.45 | +1.578% | 5,971 | +7.929% | |
| 2025-12-31 | 151.30 | 151.30 | 150.08 | 150.08 | -1.330% | 2,411 | +9.632% | |
| 2025-12-30 | 153.40 | 153.40 | 152.11 | 152.11 | -0.799% | 2,135 | +8.174% | |
| 2025-12-29 | 153.15 | 153.33 | 153.15 | 153.33 | -0.694% | 2,691 | +7.310% | |
| 2025-12-26 | 154.33 | 154.71 | 153.95 | 154.40 | +0.037% | 1,788 | +6.565% | |
| 2025-12-24 | 154.25 | 154.35 | 154.25 | 154.35 | +0.314% | 693 | +6.605% | |
| 2025-12-23 | 153.97 | 154.04 | 153.60 | 153.86 | -0.192% | 3,365 | +6.940% | |
| 2025-12-22 | 153.35 | 154.69 | 153.35 | 154.16 | +0.185% | 3,896 | +6.734% | |
| 2025-12-19 | 154.18 | 154.40 | 153.85 | 153.87 | -0.051% | 3,511 | +6.932% | |
| 2025-12-18 | 155.34 | 155.42 | 153.95 | 153.95 | +0.458% | 10,727 | +6.877% | |
| 2025-12-17 | 155.20 | 155.53 | 153.25 | 153.25 | -1.084% | 4,236 | +7.367% | |
| 2025-12-16 | 154.98 | 154.98 | 154.31 | 154.93 | -0.344% | 10,298 | +6.203% | |
| 2025-12-15 | 156.54 | 156.54 | 155.46 | 155.46 | -0.215% | 4,456 | +5.838% | |
| 2025-12-12 | 158.89 | 158.89 | 155.69 | 155.80 | -1.468% | 2,336 | +5.610% | |
| 2025-12-11 | 155.40 | 158.40 | 155.40 | 158.12 | +1.697% | 3,441 | +4.059% | |
| 2025-12-10 | 152.84 | 156.35 | 152.84 | 155.48 | +2.933% | 4,138 | +5.825% | |
| 2025-12-09 | 151.75 | 151.75 | 151.05 | 151.05 | +0.107% | 1,249 | +8.929% | |
| 2025-12-08 | 153.07 | 153.07 | 150.89 | 150.89 | -0.567% | 2,132 | +9.045% | |
| 2025-12-05 | 152.02 | 152.06 | 151.03 | 151.75 | -0.151% | 1,494 | +8.426% | |
| 2025-12-04 | 152.73 | 152.73 | 151.98 | 151.98 | +0.046% | 846 | +8.263% | |
| 2025-12-03 | 151.06 | 151.98 | 151.06 | 151.91 | +1.170% | 1,616 | +8.313% | |
| 2025-12-02 | 150.56 | 150.56 | 149.76 | 150.16 | +0.441% | 3,005 | +9.579% | |
| 2025-12-01 | 150.13 | 150.42 | 149.50 | 149.50 | -0.793% | 1,323 | +10.063% | |
| 2025-11-28 | 150.69 | 150.69 | 150.69 | 150.69 | +0.076% | 411 | +9.191% | |
| 2025-11-26 | 150.38 | 151.93 | 150.33 | 150.58 | +0.605% | 2,181 | +9.273% | |
| 2025-11-25 | 148.16 | 149.69 | 148.16 | 149.67 | +2.776% | 1,320 | +9.935% | |
| 2025-11-24 | 144.14 | 145.63 | 144.14 | 145.63 | +1.427% | 758 | +12.987% | |
| 2025-11-21 | 144.30 | 144.30 | 143.58 | 143.58 | +3.176% | 1,560 | +14.599% | |
| 2025-11-20 | 142.73 | 142.73 | 139.16 | 139.16 | -0.838% | 1,288 | +18.239% | |
| 2025-11-19 | 140.48 | 141.21 | 140.16 | 140.34 | +0.479% | 1,531 | +17.248% | |
| 2025-11-18 | 138.90 | 140.59 | 138.89 | 139.67 | -0.005% | 2,104 | +17.809% | |
| 2025-11-17 | 142.62 | 142.62 | 139.67 | 139.67 | -2.417% | 1,257 | +17.803% | |
| 2025-11-14 | 141.23 | 143.34 | 141.23 | 143.13 | -0.017% | 3,181 | +14.956% | |
| 2025-11-13 | 145.78 | 145.78 | 143.16 | 143.16 | -2.308% | 1,070 | +14.937% | |
| 2025-11-12 | 147.68 | 147.68 | 146.45 | 146.54 | +0.427% | 2,043 | +12.284% | |
| 2025-11-11 | 145.74 | 145.92 | 145.74 | 145.92 | -0.254% | 698 | +12.764% | |
| 2025-11-10 | 145.34 | 147.11 | 145.34 | 146.29 | +0.649% | 1,664 | +12.477% | |
| 2025-11-07 | 144.69 | 145.34 | 143.32 | 145.34 | -0.418% | 6,520 | +13.207% | |
| 2025-11-06 | 149.25 | 149.25 | 145.95 | 145.95 | -2.733% | 1,364 | +12.734% | |
| 2025-11-05 | 147.86 | 150.69 | 147.86 | 150.05 | +1.850% | 1,298 | +9.653% | |
| 2025-11-04 | 147.08 | 148.25 | 147.08 | 147.33 | -1.052% | 1,449 | +11.681% | |
| 2025-11-03 | 149.42 | 149.42 | 148.35 | 148.90 | -0.326% | 2,390 | +10.506% | |
| 2025-10-31 | 148.27 | 149.38 | 148.27 | 149.38 | +1.227% | 1,578 | +10.146% | |
| 2025-10-30 | 149.55 | 150.26 | 147.56 | 147.57 | -1.843% | 1,384 | +11.498% | |
| 2025-10-29 | 151.30 | 152.70 | 150.34 | 150.34 | -0.276% | 1,443 | +9.442% | |
| 2025-10-28 | 150.03 | 151.12 | 150.03 | 150.76 | -0.658% | 1,360 | +9.141% | |
| 2025-10-27 | 153.19 | 153.19 | 151.76 | 151.76 | -0.319% | 758 | +8.422% | |
| 2025-10-24 | 152.81 | 153.10 | 152.24 | 152.24 | +1.143% | 1,261 | +8.076% | |
| 2025-10-23 | 149.32 | 150.52 | 149.32 | 150.52 | +1.478% | 1,166 | +9.312% | |
| 2025-10-22 | 147.89 | 148.33 | 147.89 | 148.33 | -2.141% | 875 | +10.927% | |
| 2025-10-21 | 150.29 | 151.58 | 150.29 | 151.58 | +0.874% | 821 | +8.552% | |
| 2025-10-20 | 149.49 | 150.45 | 149.49 | 150.26 | +1.458% | 2,504 | +9.501% | |
| 2025-10-17 | 148.48 | 148.48 | 147.76 | 148.10 | -0.559% | 1,396 | +11.098% | |
| 2025-10-16 | 150.20 | 150.51 | 148.80 | 148.94 | -0.639% | 2,105 | +10.476% | |
| 2025-10-15 | 149.86 | 150.01 | 148.95 | 149.90 | +0.660% | 1,727 | +9.770% | |
| 2025-10-14 | 144.53 | 149.60 | 144.53 | 148.91 | +1.503% | 1,550 | +10.494% | |
| 2025-10-13 | 145.56 | 147.00 | 145.56 | 146.71 | +1.801% | 2,426 | +12.155% | |
| 2025-10-10 | 149.05 | 149.05 | 144.11 | 144.11 | -2.929% | 2,360 | +14.175% | |
| 2025-10-09 | 149.11 | 149.11 | 148.34 | 148.46 | -1.666% | 1,101 | +10.831% | |
| 2025-10-08 | 149.72 | 151.00 | 149.72 | 150.98 | +1.489% | 1,642 | +8.985% | |
| 2025-10-07 | 150.75 | 151.20 | 148.57 | 148.76 | -1.328% | 2,717 | +10.608% | |
| 2025-10-06 | 151.00 | 151.07 | 150.76 | 150.76 | +0.103% | 1,427 | +9.138% | |
| 2025-10-03 | 149.98 | 151.75 | 149.98 | 150.61 | +0.169% | 3,004 | +9.250% | |
| 2025-10-02 | 149.55 | 150.35 | 149.22 | 150.35 | +0.483% | 2,632 | +9.435% | |
| 2025-10-01 | 149.08 | 149.92 | 148.62 | 149.63 | +0.126% | 1,843 | +9.964% | |
| 2025-09-30 | 147.88 | 149.44 | 147.88 | 149.44 | +0.713% | 6,177 | +10.103% | |
| 2025-09-29 | 150.02 | 150.02 | 148.34 | 148.38 | -0.124% | 1,407 | +10.889% | |
| 2025-09-26 | 147.71 | 148.57 | 147.71 | 148.57 | +1.066% | 1,867 | +10.751% | |
| 2025-09-25 | 146.51 | 147.09 | 146.51 | 147.00 | -0.519% | 2,481 | +11.932% | |
| 2025-09-24 | 150.42 | 150.47 | 147.77 | 147.77 | -1.502% | 2,410 | +11.350% | |
| 2025-09-23 | 152.07 | 152.07 | 149.93 | 150.02 | -0.592% | 767 | +9.678% | |
| 2025-09-22 | 150.18 | 150.91 | 150.18 | 150.91 | +0.757% | 1,026 | +9.028% | |
| 2025-09-19 | 150.07 | 150.23 | 149.78 | 149.78 | -1.184% | 2,238 | +9.854% | |
| 2025-09-18 | 149.64 | 151.58 | 149.64 | 151.58 | +2.743% | 1,155 | +8.553% | |
| 2025-09-17 | 149.01 | 149.58 | 147.53 | 147.53 | -0.751% | 1,581 | +11.530% | |
| 2025-09-16 | 147.39 | 148.65 | 147.39 | 148.65 | +0.009% | 1,055 | +10.693% | |
| 2025-09-15 | 148.38 | 148.63 | 148.38 | 148.63 | +0.455% | 840 | +10.703% | |
| 2025-09-12 | 148.72 | 149.02 | 147.96 | 147.96 | -1.566% | 1,746 | +11.207% | |
| 2025-09-11 | 148.35 | 150.31 | 147.36 | 150.31 | +2.457% | 31,669 | +9.465% | |
| 2025-09-10 | 146.44 | 147.50 | 146.17 | 146.71 | +0.558% | 3,846 | +12.155% | |
| 2025-09-09 | 148.12 | 148.12 | 145.31 | 145.89 | -1.444% | 3,474 | +12.781% | |
| 2025-09-08 | 148.12 | 148.12 | 147.73 | 148.03 | -0.532% | 1,556 | +11.153% | |
| 2025-09-05 | 149.84 | 149.84 | 147.65 | 148.82 | +0.099% | 1,506 | +10.561% | |
| 2025-09-04 | 147.84 | 148.68 | 147.84 | 148.68 | +1.748% | 1,258 | +10.670% | |
| 2025-09-03 | 146.72 | 147.32 | 145.58 | 146.12 | -0.522% | 3,856 | +12.605% | |
| 2025-09-02 | 145.85 | 146.89 | 145.76 | 146.89 | -0.657% | 2,106 | +12.017% | |
| 2025-08-29 | 149.82 | 149.82 | 147.69 | 147.86 | -1.229% | 3,507 | +11.281% | |
| 2025-08-28 | 150.47 | 150.47 | 148.90 | 149.70 | -0.189% | 1,712 | +9.913% | |
| 2025-08-27 | 149.91 | 149.98 | 149.78 | 149.98 | +0.127% | 1,991 | +9.705% | |
| 2025-08-26 | 149.42 | 150.20 | 149.42 | 149.79 | +0.572% | 1,910 | +9.845% | |
| 2025-08-25 | 149.64 | 150.44 | 148.94 | 148.94 | -0.629% | 1,592 | +10.474% | |
| 2025-08-22 | 148.50 | 150.23 | 148.50 | 149.88 | +3.849% | 3,268 | +9.779% | |
| 2025-08-21 | 144.18 | 144.33 | 143.98 | 144.33 | -0.017% | 1,184 | +14.004% | |
| 2025-08-20 | 145.70 | 145.70 | 144.06 | 144.35 | -1.123% | 1,560 | +13.984% | |
| 2025-08-19 | 146.85 | 146.85 | 145.71 | 145.99 | -0.112% | 2,158 | +12.705% | |
| 2025-08-18 | 145.37 | 146.24 | 145.37 | 146.16 | +0.755% | 3,515 | +12.579% | |
| 2025-08-15 | 143.91 | 145.26 | 143.91 | 145.06 | -0.667% | 960 | +13.429% | |
| 2025-08-14 | 147.86 | 147.86 | 145.92 | 146.03 | -2.173% | 2,404 | +12.672% | |
| 2025-08-13 | 147.83 | 149.28 | 147.65 | 149.28 | +1.640% | 3,520 | +10.224% | |
| 2025-08-12 | 141.97 | 146.87 | 141.97 | 146.87 | +3.821% | 5,133 | +12.031% | |
| 2025-08-11 | 141.93 | 142.08 | 141.15 | 141.46 | -0.252% | 1,754 | +16.312% | |
| 2025-08-08 | 141.81 | 142.35 | 141.81 | 141.82 | +0.559% | 1,783 | +16.019% | |
| 2025-08-07 | 140.60 | 141.05 | 140.60 | 141.03 | -0.168% | 3,068 | +16.668% | |
| 2025-08-06 | 141.04 | 141.27 | 141.04 | 141.27 | -0.453% | 1,654 | +16.472% | |
| 2025-08-05 | 140.60 | 142.43 | 140.41 | 141.91 | +1.476% | 14,462 | +15.944% | |
| 2025-08-04 | 138.88 | 139.85 | 138.88 | 139.85 | +1.193% | 5,702 | +17.655% | |
| 2025-08-01 | 137.18 | 138.80 | 136.18 | 138.20 | -1.836% | 2,096 | +19.059% | |
| 2025-07-31 | 141.74 | 141.74 | 140.59 | 140.79 | -0.673% | 9,706 | +16.872% | |
| 2025-07-30 | 141.69 | 143.45 | 141.69 | 141.74 | +0.372% | 3,580 | +16.086% | |
| 2025-07-29 | 142.13 | 142.89 | 140.75 | 141.21 | -0.329% | 1,790 | +16.518% | |
| 2025-07-28 | 141.80 | 142.07 | 141.68 | 141.68 | -0.248% | 1,796 | +16.135% | |
| 2025-07-25 | 140.55 | 142.03 | 140.55 | 142.03 | +1.234% | 1,937 | +15.846% | |
| 2025-07-24 | 140.49 | 140.51 | 140.22 | 140.30 | -0.647% | 1,795 | +17.276% | |
| 2025-07-23 | 140.46 | 141.22 | 140.14 | 141.22 | +1.726% | 2,775 | +16.517% | |
| 2025-07-22 | 138.07 | 138.82 | 138.07 | 138.82 | +0.518% | 1,595 | +18.528% | |
| 2025-07-21 | 139.26 | 139.79 | 138.10 | 138.10 | -0.801% | 1,383 | +19.142% | |
| 2025-07-18 | 139.61 | 139.61 | 138.98 | 139.22 | -1.010% | 5,763 | +18.187% | |
| 2025-07-17 | 139.61 | 140.99 | 139.61 | 140.64 | +2.063% | 5,270 | +16.993% | |
| 2025-07-16 | 136.71 | 137.83 | 136.71 | 137.80 | +0.818% | 6,358 | +19.407% | |
| 2025-07-15 | 138.53 | 139.01 | 136.66 | 136.68 | -1.570% | 3,626 | +20.383% | |
| 2025-07-14 | 138.70 | 138.95 | 138.68 | 138.86 | -0.050% | 2,296 | +18.493% | |
| 2025-07-11 | 138.72 | 138.99 | 138.40 | 138.93 | -0.373% | 2,534 | +18.434% | |
| 2025-07-10 | 138.32 | 140.48 | 138.32 | 139.45 | +1.036% | 2,266 | +17.992% | |
| 2025-07-09 | 136.91 | 138.02 | 136.91 | 138.02 | +1.128% | 1,481 | +19.215% | |
| 2025-07-08 | 136.60 | 136.90 | 136.48 | 136.48 | +0.066% | 2,072 | +20.560% | |
| 2025-07-07 | 137.73 | 138.54 | 135.69 | 136.39 | -1.211% | 2,812 | +20.639% | |
| 2025-07-03 | 138.34 | 138.34 | 137.78 | 138.06 | +0.819% | 1,368 | +19.179% | |
| 2025-07-02 | 135.44 | 137.00 | 135.05 | 136.94 | +1.302% | 2,846 | +20.155% | |
| 2025-07-01 | 133.84 | 136.16 | 133.84 | 135.18 | +0.835% | 1,075 | +21.719% | |
| 2025-06-30 | 133.58 | 134.12 | 133.58 | 134.06 | +0.217% | 1,124 | +22.736% | |
| 2025-06-27 | 133.56 | 134.28 | 133.56 | 133.77 | +0.814% | 999 | +23.002% | |
| 2025-06-26 | 131.99 | 132.69 | 131.75 | 132.69 | +2.069% | 954 | +24.003% | |
| 2025-06-25 | 130.90 | 130.90 | 130.00 | 130.00 | -0.077% | 1,517 | +26.569% | |
| 2025-06-24 | 129.90 | 130.25 | 129.90 | 130.10 | +1.222% | 2,040 | +26.472% | |
| 2025-06-23 | 127.15 | 128.56 | 126.03 | 128.53 | +1.452% | 7,160 | +28.017% | |
| 2025-06-20 | 128.45 | 128.45 | 126.03 | 126.69 | -0.087% | 7,155 | +29.876% | |
| 2025-06-18 | 127.00 | 128.19 | 126.53 | 126.80 | +0.269% | 2,598 | +29.763% | |
| 2025-06-17 | 127.05 | 127.05 | 126.46 | 126.46 | -0.979% | 1,054 | +30.112% | |
| 2025-06-16 | 128.46 | 128.54 | 127.66 | 127.71 | +0.583% | 12,258 | +28.839% | |
| 2025-06-13 | 128.19 | 128.19 | 126.97 | 126.97 | -1.791% | 27,009 | +29.590% | |
| 2025-06-12 | 128.64 | 129.30 | 128.64 | 129.28 | -0.312% | 2,453 | +27.269% | |
| 2025-06-11 | 131.04 | 131.04 | 129.69 | 129.69 | -0.644% | 3,763 | +26.872% | |
| 2025-06-10 | 131.43 | 131.43 | 130.11 | 130.53 | +0.054% | 3,872 | +26.055% | |
| 2025-06-09 | 130.62 | 130.85 | 130.14 | 130.46 | +0.749% | 3,692 | +26.123% | |
| 2025-06-06 | 130.50 | 130.50 | 129.04 | 129.49 | +1.061% | 6,290 | +27.068% | |
| 2025-06-05 | 127.29 | 128.72 | 127.04 | 128.13 | +0.122% | 6,111 | +28.416% | |
| 2025-06-04 | 128.54 | 128.54 | 127.97 | 127.97 | +0.011% | 2,488 | +28.573% | |
| 2025-06-03 | 126.26 | 128.11 | 125.92 | 127.96 | +2.082% | 3,003 | +28.587% | |
| 2025-06-02 | 126.43 | 126.43 | 124.79 | 125.35 | -0.810% | 2,124 | +31.264% | |
| 2025-05-30 | 125.76 | 126.41 | 125.76 | 126.37 | -0.037% | 944 | +30.202% | |
| 2025-05-29 | 126.22 | 126.42 | 125.95 | 126.42 | +0.135% | 1,934 | +30.153% | |
| 2025-05-28 | 127.75 | 127.85 | 126.25 | 126.25 | 0.000% | 1,517 | +30.329% |