Dark

PSCI
Invesco S&P SmallCap Industrials ETF
stock NASDAQ ETF

At Close

Sep 15, 2026 3:42:59 PM EDT

164.89USD+0.144%(+0.24)790,793

158.99Bid 170.39Ask 11.40Spread

Pre-market

0.00USD-100.000%(-164.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	164.980000	165.230000	164.640000	164.8900	+0.144%	790,793	0.000%
2026-09-14	164.950000	164.950000	163.890000	164.6531	-1.202%	3,127	+0.144%
2026-09-11	166.220000	166.657100	165.740000	166.6571	+1.161%	1,704	-1.060%
2026-09-10	166.440000	166.440000	164.460000	164.7444	-1.405%	6,113	+0.088%
2026-09-09	170.200000	170.200000	166.830000	167.0919	-1.776%	4,161	-1.318%
2026-09-08	171.520000	171.520000	170.050000	170.1126	-1.026%	2,316	-3.070%
2026-09-04	169.820000	171.875300	169.820000	171.8753	+0.903%	1,559	-4.064%
2026-09-03	170.370000	170.480000	168.290000	170.3372	+1.098%	9,350	-3.198%
2026-09-02	168.280000	169.230000	168.280000	168.4865	+0.492%	3,680	-2.135%
2026-09-01	170.500000	170.500000	167.540000	167.6623	-2.308%	3,798	-1.654%
2026-08-31	172.480000	172.480000	171.220000	171.6234	-1.244%	29,141	-3.923%
2026-08-28	174.740000	174.740000	173.770000	173.7857	-1.280%	1,565	-5.119%
2026-08-27	175.530000	176.230000	175.530000	176.0396	-0.283%	3,008	-6.334%
2026-08-26	176.360000	176.539300	175.780000	176.5393	+0.813%	11,146	-6.599%
2026-08-25	175.925000	175.925000	174.380000	175.1161	-0.132%	12,607	-5.840%
2026-08-24	177.380000	177.380000	174.880000	175.3473	-1.101%	22,222	-5.964%
2026-08-21	178.020000	178.020000	176.270000	177.2995	+0.555%	4,758	-6.999%
2026-08-20	177.080000	177.790000	176.170000	176.3214	-1.223%	11,729	-6.483%
2026-08-19	179.480000	179.568858	178.504200	178.5042	-0.251%	1,381	-7.627%
2026-08-18	182.200000	182.200000	178.954200	178.9542	-2.315%	1,565	-7.859%
2026-08-17	183.190000	183.550000	183.190000	183.1946	-0.374%	2,875	-9.992%
2026-08-14	182.810000	183.930000	182.810000	183.8828	+0.900%	1,573	-10.329%
2026-08-13	183.200000	183.200000	181.820000	182.2434	-0.490%	2,106	-9.522%
2026-08-12	185.240000	185.240000	182.870000	183.1404	-0.053%	1,908	-9.965%
2026-08-11	183.300000	183.830000	183.237300	183.2373	+0.228%	3,746	-10.013%
2026-08-10	185.200000	185.480000	182.820800	182.8208	-1.359%	1,787	-9.808%
2026-08-07	186.160000	186.160000	185.339200	185.3392	+0.650%	3,046	-11.033%
2026-08-06	184.110000	185.410000	183.815000	184.1422	+0.028%	3,293	-10.455%
2026-08-05	187.050000	187.050000	184.089800	184.0898	-1.021%	3,837	-10.430%
2026-08-04	184.140000	186.100000	184.140000	185.9883	+1.881%	2,722	-11.344%
2026-08-03	178.510000	182.554800	178.510000	182.5548	+3.233%	4,568	-9.676%
2026-07-31	176.320000	177.243500	176.320000	176.8383	+0.508%	1,237	-6.757%
2026-07-30	175.610000	175.945300	173.950000	175.9453	+1.434%	2,530	-6.283%
2026-07-29	177.610000	177.610000	173.457700	173.4577	-3.187%	8,815	-4.939%
2026-07-28	179.100000	179.167400	178.600000	179.1674	+0.021%	1,245	-7.969%
2026-07-27	180.240000	180.240000	177.240000	179.1295	+0.700%	5,548	-7.949%
2026-07-24	179.730000	179.740000	177.800000	177.8840	-0.600%	12,564	-7.305%
2026-07-23	177.050000	178.957800	177.050000	178.9578	-0.066%	2,620	-7.861%
2026-07-22	179.550000	179.550000	178.720000	179.0765	-0.215%	5,083	-7.922%
2026-07-21	179.310000	179.690000	178.465000	179.4617	+0.798%	6,315	-8.120%
2026-07-20	178.610000	179.200000	178.040900	178.0409	-0.528%	4,323	-7.386%
2026-07-17	180.000000	180.250000	178.610100	178.9866	-1.447%	2,433	-7.876%
2026-07-16	178.550000	182.640000	178.550000	181.6144	+1.194%	6,173	-9.209%
2026-07-15	179.890000	179.890000	179.080000	179.4714	+0.567%	2,773	-8.125%
2026-07-14	178.340000	178.460000	178.180000	178.4600	+0.984%	3,986	-7.604%
2026-07-13	177.270000	177.440000	176.120000	176.7203	-0.307%	11,497	-6.694%
2026-07-10	177.174300	178.260000	177.174300	177.2644	-0.373%	3,428	-6.981%
2026-07-09	177.725000	178.300000	177.630000	177.9287	+0.952%	4,268	-7.328%
2026-07-08	177.400000	177.400000	175.845000	176.2508	-1.242%	4,036	-6.446%
2026-07-07	179.920000	179.920000	177.605000	178.4678	-2.317%	4,984	-7.608%
2026-07-06	182.660000	182.700300	182.660000	182.7003	+0.837%	1,696	-9.748%
2026-07-02	182.410000	182.410000	179.580000	181.1841	-1.270%	7,780	-8.993%
2026-07-01	186.060000	186.060000	183.513900	183.5139	-1.369%	2,925	-10.148%
2026-06-30	185.150000	186.060400	185.150000	186.0604	+0.731%	2,434	-11.378%
2026-06-29	185.760000	185.760000	183.000000	184.7094	-0.158%	2,936	-10.730%
2026-06-26	184.060000	185.130000	183.980000	185.0008	+0.256%	7,764	-10.871%
2026-06-25	184.050000	186.905000	183.315000	184.5282	+2.143%	5,062	-10.642%
2026-06-24	178.390000	182.555000	178.390000	180.6575	+1.607%	6,827	-8.728%
2026-06-23	178.145000	178.145000	177.579900	177.8000	-1.729%	1,804	-7.261%
2026-06-22	180.820000	181.270000	180.085000	180.9284	+0.436%	4,041	-8.865%
2026-06-18	179.200000	180.170000	178.442700	180.1433	+2.234%	5,146	-8.467%
2026-06-17	178.170000	179.920000	176.206400	176.2064	-0.898%	6,622	-6.422%
2026-06-16	178.700000	180.280000	177.802300	177.8023	+0.159%	3,393	-7.262%
2026-06-15	178.540000	178.810000	177.519600	177.5196	+0.701%	40,950	-7.114%
2026-06-12	175.000000	177.300000	175.000000	176.2845	+0.949%	2,473	-6.464%
2026-06-11	170.730000	174.627200	170.500000	174.6272	+3.298%	2,311	-5.576%
2026-06-10	171.950000	171.950000	169.051800	169.0518	-2.121%	2,372	-2.462%
2026-06-09	175.120000	175.120000	168.130100	172.7149	+0.948%	2,931	-4.531%
2026-06-08	172.130000	172.130000	170.830000	171.0931	+0.165%	1,980	-3.626%
2026-06-05	171.100000	173.030000	170.690000	170.8121	-0.806%	2,185	-3.467%
2026-06-04	171.855000	172.500000	171.855000	172.1997	+1.036%	1,935	-4.245%
2026-06-03	170.830000	170.830000	169.390000	170.4334	-0.488%	1,406	-3.253%
2026-06-02	170.330000	171.268400	170.330000	171.2684	+0.511%	1,434	-3.724%
2026-06-01	170.040000	170.585000	168.939900	170.3984	-0.295%	1,524	-3.233%
2026-05-29	171.870000	172.055000	170.902200	170.9022	-0.661%	1,487	-3.518%
2026-05-28	169.960000	172.039200	169.960000	172.0392	+0.210%	1,802	-4.156%
2026-05-27	172.250000	172.360000	171.570000	171.6791	+0.189%	834	-3.955%
2026-05-26	170.210000	171.355500	170.210000	171.3555	+1.960%	947	-3.773%
2026-05-22	167.490000	168.061400	167.490000	168.0614	+1.185%	1,414	-1.887%
2026-05-21	164.070000	166.580100	164.070000	166.0929	+0.225%	1,230	-0.724%
2026-05-20	165.220000	165.720600	164.740100	165.7206	+2.422%	2,763	-0.501%
2026-05-19	164.090000	164.090000	161.801700	161.8017	-2.103%	3,159	+1.909%
2026-05-18	166.040000	166.040000	165.010000	165.2768	-0.008%	1,714	-0.234%
2026-05-15	166.840000	167.020000	165.290200	165.2902	-2.267%	18,237	-0.242%
2026-05-14	169.270000	169.810000	168.200000	169.1236	+0.690%	5,160	-2.503%
2026-05-13	169.170000	169.170000	166.980000	167.9644	-0.862%	6,879	-1.830%
2026-05-12	171.530000	171.530000	167.980000	169.4256	-1.464%	1,894	-2.677%
2026-05-11	172.840000	172.840000	171.942100	171.9421	-0.805%	1,585	-4.101%
2026-05-08	174.730000	174.730000	173.337900	173.3379	-0.223%	2,253	-4.874%
2026-05-07	175.280000	175.770000	173.724500	173.7245	-0.689%	1,374	-5.085%
2026-05-06	174.050100	175.485000	173.520000	174.9296	+0.154%	6,907	-5.739%
2026-05-05	173.350000	174.980000	173.350000	174.6598	+3.057%	3,026	-5.594%
2026-05-04	171.600000	172.490000	169.478400	169.4784	-1.470%	1,232	-2.707%
2026-05-01	171.900000	172.006300	171.873442	172.0063	-0.295%	1,135	-4.137%
2026-04-30	168.000000	172.520000	168.000000	172.5155	+3.168%	5,806	-4.420%
2026-04-29	167.670000	167.670100	166.870000	167.2182	-1.588%	2,863	-1.392%
2026-04-28	169.115000	169.917000	169.115000	169.9170	-1.024%	615	-2.959%
2026-04-27	170.420000	171.800000	170.420000	171.6750	+0.540%	4,409	-3.952%
2026-04-24	171.940000	171.940000	170.753300	170.7533	-0.236%	978	-3.434%
2026-04-23	171.471122	172.210000	170.270000	171.1577	+0.701%	8,043	-3.662%
2026-04-22	171.670000	171.670000	169.300000	169.9669	+0.403%	2,671	-2.987%
2026-04-21	172.435000	172.832000	169.000000	169.2843	-0.837%	3,687	-2.596%
2026-04-20	170.200000	170.970000	170.200000	170.7134	+0.206%	3,993	-3.411%
2026-04-17	169.300000	171.140000	168.900000	170.3622	+2.973%	2,470	-3.212%
2026-04-16	166.310000	166.810000	165.405000	165.4439	-0.523%	5,683	-0.335%
2026-04-15	169.010000	169.010000	165.370000	166.3132	-1.383%	3,426	-0.856%
2026-04-14	169.060000	169.070000	168.570000	168.6455	+0.766%	2,890	-2.227%
2026-04-13	164.070000	167.363900	164.070000	167.3639	+1.378%	3,015	-1.478%
2026-04-10	166.180000	166.180000	164.720000	165.0882	-0.461%	2,502	-0.120%
2026-04-09	163.710000	167.000000	163.584000	165.8532	+1.388%	4,018	-0.581%
2026-04-08	164.800000	165.800000	163.070100	163.5828	+3.894%	6,396	+0.799%
2026-04-07	157.230000	157.451600	156.460000	157.4516	+0.238%	2,310	+4.724%
2026-04-06	156.710000	157.210000	156.520000	157.0778	+0.276%	3,988	+4.973%
2026-04-02	154.020000	156.890000	154.020000	156.6449	-0.417%	3,114	+5.264%
2026-04-01	157.480000	157.705000	157.300900	157.3009	+1.729%	1,194	+4.825%
2026-03-31	152.260000	154.970000	150.930000	154.6281	+3.377%	3,145	+6.637%
2026-03-30	153.980000	153.980000	149.420000	149.5769	-1.615%	10,220	+10.238%
2026-03-27	152.220000	152.920000	152.032900	152.0329	-0.639%	1,424	+8.457%
2026-03-26	154.560000	156.000000	152.620000	153.0110	-2.392%	4,986	+7.763%
2026-03-25	156.760000	156.880000	155.790000	156.7615	+1.256%	4,105	+5.185%
2026-03-24	152.060000	155.370000	152.060000	154.8169	+0.778%	4,272	+6.506%
2026-03-23	152.070000	155.050000	152.070000	153.6215	+2.669%	13,119	+7.335%
2026-03-20	150.460000	150.830000	149.070000	149.6279	-2.138%	2,875	+10.200%
2026-03-19	151.160000	153.470000	150.835000	152.8966	-0.139%	3,416	+7.844%
2026-03-18	154.360000	155.005000	153.109900	153.1099	-1.269%	2,931	+7.694%
2026-03-17	155.615000	155.615000	154.069458	155.0786	+0.907%	2,462	+6.327%
2026-03-16	154.380000	154.380000	153.420000	153.6847	+0.869%	4,149	+7.291%
2026-03-13	152.360000	152.360800	151.630000	152.3608	-0.640%	2,581	+8.223%
2026-03-12	155.750000	155.750000	153.341900	153.3419	-2.773%	3,790	+7.531%
2026-03-11	156.709900	157.715500	156.709900	157.7155	-0.175%	1,235	+4.549%
2026-03-10	160.295000	160.930000	157.992100	157.9921	-0.854%	4,537	+4.366%
2026-03-09	155.720000	159.353600	152.880000	159.3536	+0.694%	7,565	+3.474%
2026-03-06	159.160000	159.545500	157.590000	158.2558	-2.943%	23,595	+4.192%
2026-03-05	164.480000	164.480000	161.740000	163.0539	-2.516%	36,944	+1.126%
2026-03-04	167.580000	167.580000	166.115000	167.2616	+0.478%	12,809	-1.418%
2026-03-03	165.490000	167.042800	165.060000	166.4660	-1.686%	3,100	-0.947%
2026-03-02	166.180000	169.885000	166.180000	169.3214	+0.432%	5,050	-2.617%
2026-02-27	170.540000	170.540000	167.020000	168.5936	-1.810%	6,159	-2.197%
2026-02-26	171.770000	171.770000	169.100000	171.7021	+0.701%	6,236	-3.967%
2026-02-25	172.360000	172.360000	168.920000	170.5070	-0.164%	7,835	-3.294%
2026-02-24	169.840000	171.310000	169.840000	170.7878	+0.561%	3,423	-3.453%
2026-02-23	173.590000	173.740000	169.820100	169.8353	-2.169%	9,423	-2.912%
2026-02-20	171.800000	173.865000	171.800000	173.6003	+0.343%	4,985	-5.017%
2026-02-19	171.570000	173.250000	171.570000	173.0076	+0.353%	2,965	-4.692%
2026-02-18	173.560000	174.640000	171.800000	172.3989	+0.277%	3,213	-4.356%
2026-02-17	173.739900	173.739900	171.460000	171.9231	-0.754%	4,387	-4.091%
2026-02-13	174.240000	174.789000	173.000000	173.2295	+0.985%	8,002	-4.814%
2026-02-12	177.500000	178.020000	171.465000	171.5390	-1.875%	6,293	-3.876%
2026-02-11	177.780000	177.780000	174.350000	174.8168	-0.295%	5,734	-5.678%
2026-02-10	176.140000	176.690000	175.334800	175.3348	-0.117%	5,173	-5.957%
2026-02-09	176.220000	176.730000	175.450000	175.5399	-0.138%	7,110	-6.067%
2026-02-06	171.940000	175.850000	171.940000	175.7816	+3.321%	15,423	-6.196%
2026-02-05	168.490000	170.675000	168.490000	170.1323	+0.150%	2,535	-3.081%
2026-02-04	169.050000	171.480000	168.450000	169.8769	+1.223%	7,824	-2.936%
2026-02-03	168.680000	169.260000	165.800000	167.8249	+0.491%	6,258	-1.749%
2026-02-02	164.830000	167.650000	164.830000	167.0051	+1.849%	20,004	-1.266%
2026-01-30	163.260000	164.642000	163.260000	163.9728	-0.487%	2,570	+0.559%
2026-01-29	164.100000	164.775300	162.790000	164.7753	+0.869%	4,041	+0.070%
2026-01-28	165.330000	165.330000	163.356100	163.3561	-0.662%	5,048	+0.939%
2026-01-27	164.700000	164.790000	163.530000	164.4441	-0.157%	10,240	+0.271%
2026-01-26	164.650000	165.500000	164.120000	164.7030	-0.222%	8,295	+0.114%
2026-01-23	167.750000	167.750000	164.715000	165.0689	-1.462%	7,835	-0.108%
2026-01-22	168.010000	168.580000	167.010000	167.5179	+0.612%	8,811	-1.569%
2026-01-21	163.850000	166.787800	163.850000	166.4983	+2.462%	11,989	-0.966%
2026-01-20	162.440000	164.430000	162.440000	162.4970	-1.961%	7,012	+1.473%
2026-01-16	166.270000	166.619900	165.264600	165.7477	-0.099%	5,005	-0.517%
2026-01-15	164.350000	166.320000	164.350000	165.9123	+2.255%	14,833	-0.616%
2026-01-14	161.710000	163.090000	161.230000	162.2530	+0.527%	8,587	+1.625%
2026-01-13	162.000000	162.485000	161.370000	161.4025	-0.022%	2,921	+2.161%
2026-01-12	160.315000	161.557200	160.315000	161.4377	+0.436%	2,533	+2.138%
2026-01-09	159.700000	161.299900	159.030000	160.7367	+1.302%	4,898	+2.584%
2026-01-08	155.230000	158.770000	155.230000	158.6715	+2.030%	6,588	+3.919%
2026-01-07	155.910000	156.370000	155.415000	155.5151	-1.189%	3,983	+6.028%
2026-01-06	155.420000	157.386300	154.450100	157.3863	+1.233%	5,071	+4.768%
2026-01-05	153.340000	156.719900	153.340000	155.4695	+1.980%	3,068	+6.059%
2026-01-02	151.150000	152.740000	150.840000	152.4516	+1.578%	5,971	+8.159%
2025-12-31	151.300000	151.300000	150.083700	150.0837	-1.330%	2,411	+9.865%
2025-12-30	153.400000	153.400000	152.107000	152.1070	-0.799%	2,135	+8.404%
2025-12-29	153.150000	153.331400	153.150000	153.3314	-0.694%	2,691	+7.538%
2025-12-26	154.330000	154.714500	153.950000	154.4034	+0.037%	1,788	+6.792%
2025-12-24	154.245000	154.345600	154.245000	154.3456	+0.314%	693	+6.832%
2025-12-23	153.970000	154.042200	153.600000	153.8625	-0.192%	3,365	+7.167%
2025-12-22	153.350000	154.690000	153.350000	154.1588	+0.185%	3,896	+6.961%
2025-12-19	154.175000	154.400000	153.849300	153.8738	-0.051%	3,511	+7.159%
2025-12-18	155.340000	155.420000	153.952100	153.9521	+0.458%	10,727	+7.105%
2025-12-17	155.200000	155.530000	153.250700	153.2507	-1.084%	4,236	+7.595%
2025-12-16	154.980000	154.980000	154.310000	154.9295	-0.344%	10,298	+6.429%
2025-12-15	156.540000	156.540000	155.464700	155.4647	-0.215%	4,456	+6.063%
2025-12-12	158.890000	158.890000	155.685000	155.8002	-1.468%	2,336	+5.834%
2025-12-11	155.400000	158.400000	155.400000	158.1217	+1.697%	3,441	+4.280%
2025-12-10	152.842100	156.350000	152.842100	155.4832	+2.933%	4,138	+6.050%
2025-12-09	151.750000	151.750000	151.053100	151.0531	+0.107%	1,249	+9.160%
2025-12-08	153.070000	153.070000	150.891800	150.8918	-0.567%	2,132	+9.277%
2025-12-05	152.020000	152.060000	151.030000	151.7527	-0.151%	1,494	+8.657%
2025-12-04	152.730000	152.730100	151.982200	151.9822	+0.046%	846	+8.493%
2025-12-03	151.062000	151.980000	151.062000	151.9120	+1.170%	1,616	+8.543%
2025-12-02	150.560000	150.560000	149.765000	150.1559	+0.441%	3,005	+9.813%
2025-12-01	150.130000	150.423000	149.496300	149.4963	-0.793%	1,323	+10.297%
2025-11-28	150.690600	150.690600	150.690600	150.6906	+0.076%	411	+9.423%
2025-11-26	150.380000	151.930000	150.330000	150.5766	+0.605%	2,181	+9.506%
2025-11-25	148.160000	149.690000	148.160000	149.6707	+2.776%	1,320	+10.169%
2025-11-24	144.140000	145.627600	144.140000	145.6276	+1.427%	758	+13.227%
2025-11-21	144.295300	144.300000	143.578800	143.5788	+3.176%	1,560	+14.843%
2025-11-20	142.730000	142.730000	139.158900	139.1589	-0.838%	1,288	+18.490%
2025-11-19	140.480000	141.210200	140.160400	140.3355	+0.479%	1,531	+17.497%
2025-11-18	138.900000	140.589800	138.890000	139.6668	-0.005%	2,104	+18.060%
2025-11-17	142.620000	142.620000	139.674100	139.6741	-2.417%	1,257	+18.053%
2025-11-14	141.230000	143.340000	141.230000	143.1333	-0.017%	3,181	+15.200%
2025-11-13	145.780000	145.780000	143.157200	143.1572	-2.308%	1,070	+15.181%
2025-11-12	147.680000	147.680000	146.450000	146.5394	+0.427%	2,043	+12.523%
2025-11-11	145.735500	145.915900	145.735500	145.9159	-0.254%	698	+13.003%
2025-11-10	145.340000	147.110000	145.340000	146.2875	+0.649%	1,664	+12.716%
2025-11-07	144.689900	145.344700	143.316700	145.3447	-0.418%	6,520	+13.448%
2025-11-06	149.250000	149.250000	145.954100	145.9541	-2.733%	1,364	+12.974%
2025-11-05	147.860000	150.689900	147.860000	150.0549	+1.850%	1,298	+9.886%
2025-11-04	147.080000	148.250000	147.080000	147.3299	-1.052%	1,449	+11.919%
2025-11-03	149.420000	149.420000	148.349000	148.8966	-0.326%	2,390	+10.741%
2025-10-31	148.270000	149.383600	148.270000	149.3836	+1.227%	1,578	+10.380%
2025-10-30	149.550000	150.260000	147.565000	147.5728	-1.843%	1,384	+11.735%
2025-10-29	151.300000	152.700000	150.343800	150.3438	-0.276%	1,443	+9.675%
2025-10-28	150.030000	151.120000	150.030000	150.7595	-0.658%	1,360	+9.373%
2025-10-27	153.190000	153.190000	151.758700	151.7587	-0.319%	758	+8.653%
2025-10-24	152.814000	153.100000	152.244700	152.2447	+1.143%	1,261	+8.306%
2025-10-23	149.322700	150.523500	149.322700	150.5235	+1.478%	1,166	+9.544%
2025-10-22	147.890000	148.331600	147.890000	148.3316	-2.141%	875	+11.163%
2025-10-21	150.295000	151.577500	150.295000	151.5775	+0.874%	821	+8.783%
2025-10-20	149.490000	150.450000	149.490000	150.2637	+1.458%	2,504	+9.734%
2025-10-17	148.480000	148.480000	147.765000	148.1040	-0.559%	1,396	+11.334%
2025-10-16	150.200000	150.506600	148.800000	148.9373	-0.639%	2,105	+10.711%
2025-10-15	149.860000	150.010000	148.950000	149.8955	+0.660%	1,727	+10.003%
2025-10-14	144.530000	149.605000	144.530000	148.9127	+1.503%	1,550	+10.729%
2025-10-13	145.560000	147.000000	145.560000	146.7078	+1.801%	2,426	+12.393%
2025-10-10	149.050000	149.050000	144.112500	144.1125	-2.929%	2,360	+14.418%
2025-10-09	149.110000	149.110000	148.341700	148.4607	-1.666%	1,101	+11.066%
2025-10-08	149.720000	151.000000	149.720000	150.9753	+1.489%	1,642	+9.217%
2025-10-07	150.750000	151.200000	148.570000	148.7602	-1.328%	2,717	+10.843%
2025-10-06	151.000000	151.075000	150.760000	150.7628	+0.103%	1,427	+9.370%
2025-10-03	149.980000	151.750000	149.980000	150.6082	+0.169%	3,004	+9.483%
2025-10-02	149.550000	150.353600	149.220000	150.3536	+0.483%	2,632	+9.668%
2025-10-01	149.075100	149.920000	148.624800	149.6304	+0.126%	1,843	+10.198%
2025-09-30	147.880000	149.441600	147.880000	149.4416	+0.713%	6,177	+10.337%
2025-09-29	150.020000	150.020000	148.342100	148.3832	-0.124%	1,407	+11.124%
2025-09-26	147.710000	148.568100	147.710000	148.5681	+1.066%	1,867	+10.986%
2025-09-25	146.510000	147.087900	146.510000	147.0005	-0.519%	2,481	+12.170%
2025-09-24	150.420000	150.466100	147.767700	147.7677	-1.502%	2,410	+11.587%
2025-09-23	152.068100	152.068100	149.930000	150.0207	-0.592%	767	+9.911%
2025-09-22	150.180000	150.914800	150.180000	150.9148	+0.757%	1,026	+9.260%
2025-09-19	150.070000	150.227300	149.781000	149.7810	-1.184%	2,238	+10.087%
2025-09-18	149.639000	151.576000	149.639000	151.5760	+2.743%	1,155	+8.784%
2025-09-17	149.010000	149.580000	147.529700	147.5297	-0.751%	1,581	+11.767%
2025-09-16	147.390000	148.645400	147.390000	148.6454	+0.009%	1,055	+10.928%
2025-09-15	148.385000	148.631400	148.385000	148.6314	+0.455%	840	+10.939%
2025-09-12	148.723000	149.024500	147.958200	147.9582	-1.566%	1,746	+11.444%
2025-09-11	148.350000	150.312500	147.364200	150.3125	+2.457%	31,669	+9.698%
2025-09-10	146.440000	147.500000	146.166000	146.7074	+0.558%	3,846	+12.394%
2025-09-09	148.120000	148.120000	145.305500	145.8936	-1.444%	3,474	+13.021%
2025-09-08	148.115600	148.115600	147.734000	148.0306	-0.532%	1,556	+11.389%
2025-09-05	149.840000	149.840000	147.650000	148.8224	+0.099%	1,506	+10.796%
2025-09-04	147.840000	148.675700	147.840000	148.6757	+1.748%	1,258	+10.906%
2025-09-03	146.720000	147.319900	145.579000	146.1209	-0.522%	3,856	+12.845%
2025-09-02	145.850000	146.887800	145.765000	146.8878	-0.657%	2,106	+12.256%
2025-08-29	149.820000	149.820000	147.694900	147.8595	-1.229%	3,507	+11.518%
2025-08-28	150.470000	150.470000	148.900000	149.6996	-0.189%	1,712	+10.147%
2025-08-27	149.910000	149.983400	149.780000	149.9834	+0.127%	1,991	+9.939%
2025-08-26	149.420000	150.200000	149.420000	149.7927	+0.572%	1,910	+10.079%
2025-08-25	149.640000	150.440000	148.940400	148.9404	-0.629%	1,592	+10.709%
2025-08-22	148.500000	150.233900	148.500000	149.8834	+3.849%	3,268	+10.012%
2025-08-21	144.180000	144.328600	143.980000	144.3286	-0.017%	1,184	+14.246%
2025-08-20	145.700000	145.700000	144.060000	144.3531	-1.123%	1,560	+14.227%
2025-08-19	146.850000	146.850000	145.705000	145.9921	-0.112%	2,158	+12.944%
2025-08-18	145.370000	146.241600	145.370000	146.1556	+0.755%	3,515	+12.818%
2025-08-15	143.910100	145.260000	143.910100	145.0603	-0.667%	960	+13.670%
2025-08-14	147.860000	147.860000	145.920000	146.0343	-2.173%	2,404	+12.912%
2025-08-13	147.830000	149.277700	147.650000	149.2777	+1.640%	3,520	+10.459%
2025-08-12	141.970000	146.869700	141.970000	146.8697	+3.821%	5,133	+12.270%
2025-08-11	141.925000	142.080000	141.154900	141.4641	-0.252%	1,754	+16.560%
2025-08-08	141.805400	142.350000	141.805400	141.8211	+0.559%	1,783	+16.266%
2025-08-07	140.600000	141.046000	140.600000	141.0332	-0.168%	3,068	+16.916%
2025-08-06	141.037500	141.270500	141.037500	141.2705	-0.453%	1,654	+16.719%
2025-08-05	140.600000	142.426100	140.410000	141.9138	+1.476%	14,462	+16.190%
2025-08-04	138.885000	139.849100	138.885000	139.8491	+1.193%	5,702	+17.906%
2025-08-01	137.180000	138.800000	136.180000	138.2009	-1.836%	2,096	+19.312%
2025-07-31	141.740000	141.741200	140.590000	140.7864	-0.673%	9,706	+17.121%
2025-07-30	141.690000	143.450000	141.690000	141.7396	+0.372%	3,580	+16.333%
2025-07-29	142.130000	142.890000	140.745000	141.2147	-0.329%	1,790	+16.765%
2025-07-28	141.800900	142.070000	141.680500	141.6805	-0.248%	1,796	+16.382%
2025-07-25	140.550000	142.033000	140.550000	142.0330	+1.234%	1,937	+16.093%
2025-07-24	140.485000	140.514800	140.220000	140.3015	-0.647%	1,795	+17.525%
2025-07-23	140.456500	141.215500	140.140000	141.2155	+1.726%	2,775	+16.765%
2025-07-22	138.070000	138.819300	138.070000	138.8193	+0.518%	1,595	+18.780%
2025-07-21	139.257500	139.795000	138.104300	138.1043	-0.801%	1,383	+19.395%
2025-07-18	139.606500	139.606500	138.980000	139.2196	-1.010%	5,763	+18.439%
2025-07-17	139.606900	140.990000	139.606900	140.6406	+2.063%	5,270	+17.242%
2025-07-16	136.710000	137.829700	136.710000	137.7977	+0.818%	6,358	+19.661%
2025-07-15	138.535000	139.010000	136.660000	136.6800	-1.570%	3,626	+20.639%
2025-07-14	138.700000	138.953500	138.680000	138.8600	-0.050%	2,296	+18.745%
2025-07-11	138.720000	138.990000	138.400000	138.9300	-0.373%	2,534	+18.686%
2025-07-10	138.320000	140.480000	138.320000	139.4500	+1.036%	2,266	+18.243%
2025-07-09	136.910000	138.020000	136.910000	138.0200	+1.128%	1,481	+19.468%
2025-07-08	136.600000	136.897400	136.480000	136.4800	+0.066%	2,072	+20.816%
2025-07-07	137.730000	138.537400	135.690000	136.3900	-1.211%	2,812	+20.896%
2025-07-03	138.340000	138.340000	137.780000	138.0618	+0.819%	1,368	+19.432%
2025-07-02	135.445000	136.997900	135.050100	136.9400	+1.302%	2,846	+20.410%
2025-07-01	133.840000	136.164900	133.840000	135.1800	+0.835%	1,075	+21.978%
2025-06-30	133.580000	134.120000	133.580000	134.0600	+0.217%	1,124	+22.997%
2025-06-27	133.560000	134.275600	133.560000	133.7700	+0.814%	999	+23.264%
2025-06-26	131.990000	132.690100	131.750000	132.6901	+2.069%	954	+24.267%
2025-06-25	130.900000	130.900000	130.000000	130.0000	-0.077%	1,517	+26.838%
2025-06-24	129.900000	130.250000	129.900000	130.1000	+1.222%	2,040	+26.741%
2025-06-23	127.150000	128.564000	126.030000	128.5300	+1.452%	7,160	+28.289%
2025-06-20	128.450000	128.450000	126.030000	126.6900	-0.087%	7,155	+30.152%
2025-06-18	127.000000	128.190000	126.525000	126.8000	+0.269%	2,598	+30.039%
2025-06-17	127.046700	127.046700	126.460000	126.4600	-0.979%	1,054	+30.389%
2025-06-16	128.460000	128.540000	127.660000	127.7100	+0.583%	12,258	+29.113%
2025-06-13	128.190000	128.190000	126.970000	126.9700	-1.791%	27,009	+29.865%
2025-06-12	128.641600	129.300900	128.641600	129.2850	-0.312%	2,453	+27.540%
2025-06-11	131.039200	131.039200	129.690000	129.6900	-0.644%	3,763	+27.142%
2025-06-10	131.430000	131.430000	130.108700	130.5300	+0.054%	3,872	+26.323%
2025-06-09	130.620000	130.847300	130.140000	130.4600	+0.749%	3,692	+26.391%
2025-06-06	130.500000	130.500000	129.045000	129.4900	+1.061%	6,290	+27.338%
2025-06-05	127.290000	128.720000	127.040000	128.1300	+0.122%	6,111	+28.690%
2025-06-04	128.540000	128.540000	127.974100	127.9741	+0.011%	2,488	+28.846%
2025-06-03	126.255600	128.110000	125.920000	127.9600	+2.082%	3,003	+28.861%
2025-06-02	126.430000	126.430000	124.790000	125.3500	-0.810%	2,124	+31.544%
2025-05-30	125.760000	126.412900	125.760000	126.3731	-0.037%	944	+30.479%
2025-05-29	126.220000	126.420000	125.950000	126.4200	+0.135%	1,934	+30.430%
2025-05-28	127.750000	127.845200	126.250000	126.2500	-1.336%	1,517	+30.606%
2025-05-27	126.250000	127.990000	126.250000	127.9600	+3.335%	1,182	+28.861%
2025-05-23	124.340000	124.430000	123.830000	123.8300	-0.633%	1,306	+33.158%
2025-05-22	124.450000	124.618700	124.450000	124.6187	-0.337%	459	+32.316%
2025-05-21	127.320000	127.320000	125.040000	125.0400	-2.473%	1,176	+31.870%
2025-05-20	129.040000	129.040000	128.210000	128.2100	-0.535%	3,960	+28.609%
2025-05-19	127.380000	128.900000	127.380000	128.9000	-0.209%	2,112	+27.921%
2025-05-16	128.490000	129.170000	128.490000	129.1700	+0.396%	906	+27.653%
2025-05-15	127.880000	128.660000	127.880000	128.6600	+0.351%	5,544	+28.159%
2025-05-14	129.300000	129.330000	128.110000	128.2100	-0.874%	3,673	+28.609%
2025-05-13	129.090000	129.820000	129.090000	129.3400	+1.063%	3,935	+27.486%
2025-05-12	127.390000	128.251200	126.745000	127.9800	+4.405%	3,722	+28.840%
2025-05-09	123.070000	123.498600	122.580000	122.5800	-0.398%	3,591	+34.516%
2025-05-08	120.960000	124.130000	120.960000	123.0700	+2.919%	9,498	+33.981%
2025-05-07	120.800000	120.800000	119.580000	119.5800	-0.623%	457	+37.891%
2025-05-06	120.550000	120.560000	119.870000	120.3300	-0.643%	1,346	+37.031%
2025-05-05	120.670000	121.920000	120.670000	121.1088	-0.627%	814	+36.150%
2025-05-02	120.280000	122.317900	120.280000	121.8730	+2.925%	2,053	+35.297%
2025-05-01	117.090000	118.810000	117.090000	118.4100	+1.526%	1,092	+39.253%
2025-04-30	115.460000	116.760000	114.720500	116.6300	-0.537%	3,750	+41.379%
2025-04-29	116.960000	117.260000	115.710000	117.2600	+0.760%	4,203	+40.619%
2025-04-28	117.670000	117.670000	115.000000	116.3750	+0.021%	1,810	+41.689%
2025-04-25	115.630000	116.350000	114.890000	116.3500	-0.151%	5,190	+41.719%
2025-04-24	113.540000	116.526100	113.540000	116.5261	+2.929%	2,068	+41.505%
2025-04-23	115.860000	116.835200	113.210000	113.2100	+1.734%	3,958	+45.650%
2025-04-22	110.380000	111.410500	109.440000	111.2800	+2.148%	1,927	+48.176%
2025-04-21	109.340000	109.340000	107.780000	108.9400	-2.871%	4,213	+51.359%
2025-04-17	111.920000	112.480000	111.184200	112.1600	+0.565%	4,633	+47.013%
2025-04-16	112.800000	112.800000	110.070000	111.5300	-1.170%	2,671	+47.844%
2025-04-15	112.850000	113.486800	112.360000	112.8500	-0.476%	2,236	+46.114%
2025-04-14	113.390000	113.675900	111.826200	113.3900	+0.452%	22,839	+45.418%
2025-04-11	110.440000	112.980000	109.148700	112.8800	+1.383%	3,753	+46.075%
2025-04-10	111.870000	112.609000	110.320100	111.3400	-3.468%	3,674	+48.096%
2025-04-09	104.421500	116.250000	104.421500	115.3400	+9.628%	10,548	+42.960%
2025-04-08	112.120000	112.220000	103.540000	105.2100	-2.103%	272,126	+56.725%
2025-04-07	104.410000	111.570000	104.410000	107.4700	-1.195%	251,381	+53.429%
2025-04-04	109.010000	109.520000	105.710000	108.7700	-4.074%	18,016	+51.595%
2025-04-03	116.370000	116.370000	113.330000	113.3900	-7.437%	5,484	+45.418%
2025-04-02	119.770000	122.500000	119.720000	122.5000	+2.271%	3,818	+34.604%
2025-04-01	117.730600	119.780000	117.610000	119.7800	+0.825%	4,199	+37.661%
2025-03-31	116.500000	119.293600	116.500000	118.8000	-0.386%	3,418	+38.796%
2025-03-28	122.175400	122.175400	118.540000	119.2600	-2.573%	9,740	+38.261%
2025-03-27	123.514900	123.514900	122.278767	122.4100	-0.480%	4,220	+34.703%
2025-03-26	124.310000	124.453157	122.983416	123.0000	-0.766%	7,794	+34.057%