Dark

PSCM
Invesco S&P SmallCap Materials ETF
stock NASDAQ ETF

Market Open

Jul 29, 2026 1:09:35 PM EDT

93.88USD-0.159%(-0.15)1,288

92.19Bid 99.03Ask 6.84Spread

Pre-market

0.00USD-100.000%(-94.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	95.835700	95.835700	95.835700	95.8357	+1.921%	798	0.000%
2026-07-29	95.830000	95.830000	94.029700	94.0297	-2.952%	1,123	+1.921%
2026-07-28	98.610000	98.610000	96.780000	96.8897	-0.883%	607	-1.088%
2026-07-27	96.780000	97.752900	96.780000	97.7529	-0.136%	278	-1.961%
2026-07-24	98.600000	98.600000	97.550000	97.8863	-0.196%	2,607	-2.095%
2026-07-23	98.030000	98.390000	98.030000	98.0783	-0.562%	513	-2.287%
2026-07-22	98.620000	98.632500	98.600000	98.6325	+1.038%	621	-2.836%
2026-07-21	97.830000	97.830000	97.619100	97.6191	+1.903%	305	-1.827%
2026-07-20	97.170000	97.170000	95.660000	95.7964	-0.964%	2,224	+0.041%
2026-07-17	97.510000	97.510000	96.360000	96.7287	-0.931%	3,080	-0.923%
2026-07-16	97.620000	98.885000	97.380000	97.6374	-0.524%	3,831	-1.845%
2026-07-15	97.970000	98.151500	97.380000	98.1515	+0.076%	2,109	-2.359%
2026-07-14	98.020000	98.076600	98.019900	98.0766	+0.763%	460	-2.285%
2026-07-13	98.130000	98.250000	96.759000	97.3344	-0.144%	14,181	-1.540%
2026-07-10	97.475000	97.475000	97.475000	97.4750	+0.022%	170	-1.682%
2026-07-09	97.453700	97.453700	97.453700	97.4537	+0.104%	193	-1.660%
2026-07-08	97.270000	97.352100	96.680000	97.3521	-1.768%	948	-1.558%
2026-07-07	98.800000	99.104700	98.800000	99.1047	-1.868%	1,191	-3.299%
2026-07-06	101.630000	101.630000	100.991100	100.9911	-0.195%	575	-5.105%
2026-07-02	101.310000	101.310000	100.380000	101.1888	-0.210%	9,908	-5.290%
2026-07-01	102.835000	102.835000	101.350000	101.4017	-2.306%	1,598	-5.489%
2026-06-30	102.850000	103.795200	102.850000	103.7952	+1.150%	1,059	-7.668%
2026-06-29	102.780000	103.130000	101.980000	102.6148	-2.623%	1,732	-6.606%
2026-06-26	103.950000	105.379100	103.950000	105.3791	-0.241%	2,355	-9.056%
2026-06-25	105.590000	105.633500	105.590000	105.6335	+0.920%	532	-9.275%
2026-06-24	103.560000	105.335000	103.560000	104.6701	+1.073%	947	-8.440%
2026-06-23	104.370000	105.550000	103.559300	103.5593	-2.692%	6,950	-7.458%
2026-06-22	106.230000	106.424700	106.069900	106.4247	-0.068%	1,322	-9.950%
2026-06-18	106.280000	106.690000	106.280000	106.4966	+0.403%	2,904	-10.011%
2026-06-17	106.390000	106.390000	106.068700	106.0687	+0.368%	809	-9.648%
2026-06-16	107.600000	107.600000	105.680100	105.6801	-1.602%	983	-9.315%
2026-06-15	109.480000	109.870000	107.401200	107.4012	-0.409%	1,370	-10.769%
2026-06-12	107.720000	108.270000	107.720000	107.8424	+1.759%	1,381	-11.134%
2026-06-11	103.930000	105.978500	103.930000	105.9785	+4.008%	1,224	-9.571%
2026-06-10	102.000000	102.000000	101.894800	101.8948	-1.651%	316	-5.946%
2026-06-09	102.020000	103.604900	101.000000	103.6049	+1.554%	1,219	-7.499%
2026-06-08	102.240000	102.240000	102.020000	102.0200	+0.179%	979	-6.062%
2026-06-05	104.080000	104.080000	101.837900	101.8379	-2.946%	1,449	-5.894%
2026-06-04	105.900000	105.900000	104.928700	104.9287	-0.915%	3,854	-8.666%
2026-06-03	106.150000	106.150000	105.880600	105.8976	-1.518%	787	-9.502%
2026-06-02	107.337200	107.950000	107.270000	107.5300	+1.808%	2,323	-10.875%
2026-06-01	105.000000	105.620800	104.900000	105.6208	+0.410%	1,403	-9.264%
2026-05-29	106.740000	106.740000	105.189300	105.1893	-1.646%	679	-8.892%
2026-05-28	106.520000	107.480000	105.940000	106.9493	+0.583%	2,018	-10.391%
2026-05-27	106.000000	106.329200	105.840000	106.3292	+0.981%	565	-9.869%
2026-05-26	103.070000	105.500000	103.070000	105.2960	+3.126%	2,380	-8.984%
2026-05-22	101.305000	102.103800	101.305000	102.1038	+1.231%	1,563	-6.139%
2026-05-21	100.040000	100.862500	100.040000	100.8625	+0.131%	1,183	-4.984%
2026-05-20	99.970000	100.731000	99.970000	100.7310	+2.137%	808	-4.860%
2026-05-19	100.170000	100.170000	97.790000	98.6239	-1.923%	1,590	-2.827%
2026-05-18	101.530000	101.535000	100.557500	100.5575	-1.485%	1,240	-4.696%
2026-05-15	103.940000	103.940000	102.072800	102.0728	-2.416%	1,195	-6.110%
2026-05-14	105.630000	105.790000	104.600000	104.6000	-1.304%	35,943	-8.379%
2026-05-13	106.250000	106.310000	105.981800	105.9818	+0.007%	636	-9.573%
2026-05-12	104.845000	105.973900	104.620000	105.9739	-0.715%	696	-9.567%
2026-05-11	107.150000	107.150000	106.730000	106.7372	+1.229%	1,240	-10.213%
2026-05-08	105.170000	105.610000	104.850000	105.4413	+0.978%	2,278	-9.110%
2026-05-07	106.237361	106.237361	104.420000	104.4200	-2.937%	8,755	-8.221%
2026-05-06	108.770000	108.770000	107.270000	107.5793	-1.186%	3,500	-10.916%
2026-05-05	107.380000	110.020000	107.380000	108.8700	+2.167%	4,285	-11.972%
2026-05-04	107.600000	107.849900	105.530100	106.5610	-0.921%	3,816	-10.065%
2026-05-01	106.360000	107.551700	106.360000	107.5517	+1.219%	959	-10.893%
2026-04-30	105.109194	106.256500	105.109194	106.2565	+1.162%	656	-9.807%
2026-04-29	105.035800	105.035800	105.035800	105.0358	-0.455%	322	-8.759%
2026-04-28	105.790000	105.860000	105.515600	105.5156	-1.488%	1,187	-9.174%
2026-04-27	106.620000	107.620000	106.620000	107.1097	+0.365%	1,875	-10.526%
2026-04-24	105.880000	106.720000	105.880000	106.7200	+2.944%	1,708	-10.199%
2026-04-23	102.860100	103.668100	102.860000	103.6681	+0.151%	451	-7.555%
2026-04-22	103.840000	103.840000	103.511500	103.5115	-0.158%	735	-7.415%
2026-04-21	104.610000	104.610000	103.675700	103.6757	-0.344%	763	-7.562%
2026-04-20	103.970000	104.033900	103.970000	104.0339	+0.556%	737	-7.880%
2026-04-17	102.570000	104.050000	102.570000	103.4587	+1.134%	945	-7.368%
2026-04-16	101.760000	102.620000	101.760000	102.2990	+1.176%	1,596	-6.318%
2026-04-15	102.110000	102.110000	100.570000	101.1100	-1.115%	3,641	-5.216%
2026-04-14	104.830000	104.830000	102.080000	102.2500	-1.267%	2,520	-6.273%
2026-04-13	102.360000	103.562000	102.360000	103.5620	+1.353%	2,885	-7.461%
2026-04-10	102.410000	102.535000	102.180000	102.1800	+1.135%	2,388	-6.209%
2026-04-09	100.590000	101.390000	100.590000	101.0329	-0.319%	1,528	-5.144%
2026-04-08	101.480000	101.480000	99.890100	101.3564	+2.135%	3,045	-5.447%
2026-04-07	98.960000	99.350000	98.960000	99.2381	+0.579%	1,149	-3.429%
2026-04-06	99.290000	99.290000	98.160000	98.6671	-0.771%	5,854	-2.870%
2026-04-02	98.580000	99.434100	98.557500	99.4341	-0.417%	2,736	-3.619%
2026-04-01	100.220000	100.460000	99.705000	99.8503	+0.811%	11,068	-4.021%
2026-03-31	98.410000	100.000000	98.270000	99.0469	+2.483%	5,551	-3.242%
2026-03-30	97.685000	98.710000	96.530000	96.6476	+0.092%	6,692	-0.840%
2026-03-27	96.505000	96.559200	96.505000	96.5592	+0.263%	771	-0.749%
2026-03-26	96.500000	97.075000	96.285000	96.3063	-0.958%	828	-0.489%
2026-03-25	96.010000	97.238200	96.010000	97.2382	+2.485%	1,225	-1.442%
2026-03-24	93.290000	95.180000	93.290000	94.8807	+3.826%	5,978	+1.007%
2026-03-23	90.860000	92.720000	90.860000	91.3840	+2.704%	4,750	+4.871%
2026-03-20	90.800000	90.800000	88.978200	88.9782	-3.813%	1,006	+7.707%
2026-03-19	91.570000	92.550000	90.760000	92.5059	-0.874%	2,965	+3.600%
2026-03-18	94.400000	94.660000	93.321300	93.3213	-1.707%	512	+2.694%
2026-03-17	93.785000	95.090000	93.785000	94.9422	+1.926%	1,501	+0.941%
2026-03-16	94.075000	94.075000	93.148400	93.1484	+0.318%	3,568	+2.885%
2026-03-13	93.160000	93.160000	92.853400	92.8534	-0.471%	180	+3.212%
2026-03-12	93.400000	93.830000	93.292600	93.2926	-1.098%	975	+2.726%
2026-03-11	93.660000	94.328400	93.580000	94.3284	+0.236%	558	+1.598%
2026-03-10	94.900100	95.510000	94.106500	94.1065	+0.026%	4,281	+1.837%
2026-03-09	90.380000	94.081900	90.380000	94.0819	+1.276%	1,380	+1.864%
2026-03-06	92.520000	93.025000	92.520000	92.8965	-3.203%	1,459	+3.164%
2026-03-05	97.100000	97.940100	95.560000	95.9700	-1.841%	4,254	-0.140%
2026-03-04	96.580000	97.770000	96.580000	97.7700	+0.393%	1,335	-1.978%
2026-03-03	95.610000	97.510200	94.340000	97.3873	-1.877%	2,113	-1.593%
2026-03-02	97.930000	99.334000	96.640000	99.2502	-0.007%	1,403	-3.440%
2026-02-27	98.209900	99.257500	97.040000	99.2575	+0.139%	2,344	-3.447%
2026-02-26	99.310000	99.320100	99.120200	99.1202	-0.563%	1,308	-3.314%
2026-02-25	99.500000	99.690000	98.827000	99.6819	-1.139%	4,674	-3.858%
2026-02-24	100.940000	101.330000	100.540100	100.8300	+1.328%	5,760	-4.953%
2026-02-23	99.680000	100.280000	98.320000	99.5086	-1.284%	2,149	-3.691%
2026-02-20	100.260000	100.802900	99.820000	100.8029	-0.437%	3,505	-4.928%
2026-02-19	100.910000	101.460000	100.610000	101.2449	-1.203%	2,749	-5.343%
2026-02-18	103.650000	103.650000	102.477900	102.4779	+0.252%	1,403	-6.482%
2026-02-17	102.000000	102.640000	100.720000	102.2200	-0.390%	9,938	-6.246%
2026-02-13	102.380000	103.070000	100.619800	102.6200	-0.049%	27,126	-6.611%
2026-02-12	105.280000	106.130000	102.670000	102.6700	-1.142%	12,752	-6.657%
2026-02-11	101.940000	103.910000	101.940000	103.8556	+3.319%	2,675	-7.722%
2026-02-10	100.000000	101.670000	99.800000	100.5191	+0.764%	3,458	-4.659%
2026-02-09	99.490000	100.000000	99.490000	99.7574	+1.054%	1,729	-3.931%
2026-02-06	97.010000	98.730000	97.010000	98.7166	+3.100%	6,528	-2.918%
2026-02-05	97.270000	97.270000	95.700000	95.7485	-2.506%	1,717	+0.091%
2026-02-04	96.510000	98.930000	96.510000	98.2099	+2.422%	8,822	-2.417%
2026-02-03	95.427500	96.110000	94.430000	95.8875	+2.310%	5,489	-0.054%
2026-02-02	92.730000	93.722900	92.730000	93.7229	+1.815%	4,686	+2.254%
2026-01-30	92.340000	92.340000	91.830000	92.0518	-1.660%	590	+4.111%
2026-01-29	94.280000	94.280000	92.000000	93.6057	+0.012%	3,556	+2.382%
2026-01-28	92.800000	93.594600	92.800000	93.5946	+0.417%	583	+2.394%
2026-01-27	93.350000	93.380000	93.200000	93.2059	+0.071%	1,331	+2.821%
2026-01-26	94.145000	94.145000	93.120000	93.1394	-1.295%	1,292	+2.895%
2026-01-23	94.361800	94.361800	94.361800	94.3618	-0.791%	267	+1.562%
2026-01-22	96.149900	96.160000	95.114400	95.1144	+0.196%	2,617	+0.758%
2026-01-21	94.928800	94.928800	94.928800	94.9288	+2.785%	461	+0.955%
2026-01-20	93.280000	93.280000	92.357000	92.3570	-1.896%	773	+3.767%
2026-01-16	94.180000	94.180000	94.141600	94.1416	-0.920%	794	+1.800%
2026-01-15	94.965800	95.060000	94.790000	95.0156	+1.806%	1,142	+0.863%
2026-01-14	93.040000	93.440000	92.955000	93.3302	+1.419%	913	+2.685%
2026-01-13	92.500000	92.500000	92.024200	92.0242	+0.174%	498	+4.142%
2026-01-12	91.700000	92.400000	91.560600	91.8647	+0.613%	3,022	+4.323%
2026-01-09	91.160000	91.304700	91.050000	91.3047	+1.635%	17,317	+4.963%
2026-01-08	88.080000	89.835700	88.080000	89.8357	+2.267%	17,566	+6.679%
2026-01-07	87.190000	87.844100	87.190000	87.8441	-0.286%	6,317	+9.097%
2026-01-06	86.240000	88.096400	86.240000	88.0964	+2.119%	1,404	+8.785%
2026-01-05	86.210000	86.268300	86.210000	86.2683	+1.187%	532	+11.090%
2026-01-02	85.250000	85.256400	85.250000	85.2564	+1.409%	271	+12.409%
2025-12-31	84.071700	84.071700	84.071700	84.0717	-0.861%	30	+13.993%
2025-12-30	85.260000	85.260000	84.801900	84.8019	-0.487%	261	+13.011%
2025-12-29	84.880000	85.216700	84.880000	85.2167	-0.451%	280	+12.461%
2025-12-26	85.175000	85.602900	85.175000	85.6029	+0.422%	306	+11.954%
2025-12-24	85.243300	85.243300	85.243300	85.2433	+0.511%	39	+12.426%
2025-12-23	84.900000	84.900000	84.810200	84.8102	-0.255%	564	+13.000%
2025-12-22	85.450000	85.450000	85.027200	85.0272	+0.169%	448	+12.712%
2025-12-19	85.400000	85.400000	84.883800	84.8838	-0.022%	868	+12.902%
2025-12-18	85.240000	85.260000	84.902900	84.9029	+0.374%	812	+12.877%
2025-12-17	84.420000	84.586200	84.420000	84.5862	+0.887%	357	+13.299%
2025-12-16	83.660000	83.842500	83.640000	83.8425	-0.504%	2,301	+14.304%
2025-12-15	85.660000	85.660000	84.267500	84.2675	-0.212%	608	+13.728%
2025-12-12	86.260000	86.260000	84.446500	84.4465	-1.124%	241	+13.487%
2025-12-11	85.406800	85.406800	85.406800	85.4068	+3.072%	254	+12.211%
2025-12-10	82.861000	82.861000	82.861000	82.8610	+2.865%	130	+15.658%
2025-12-09	80.909900	80.909900	80.553100	80.5531	+1.839%	474	+18.972%
2025-12-08	79.098400	79.098400	79.098400	79.0984	-2.108%	112	+21.160%
2025-12-05	80.970000	80.970000	80.801800	80.8018	+0.222%	106	+18.606%
2025-12-04	80.680000	81.090000	80.622700	80.6227	-1.016%	309	+18.869%
2025-12-03	81.450400	81.450400	81.450400	81.4504	+1.528%	85	+17.661%
2025-12-02	79.940000	80.224600	79.530000	80.2246	+0.232%	577	+19.459%
2025-12-01	79.660000	80.225000	79.660000	80.0391	-0.293%	412	+19.736%
2025-11-28	80.274200	80.274200	80.274200	80.2742	+0.993%	78	+19.385%
2025-11-26	79.484700	79.484700	79.484700	79.4847	+1.408%	50	+20.571%
2025-11-25	78.381100	78.381100	78.381100	78.3811	+2.738%	222	+22.269%
2025-11-24	75.030000	76.292200	75.030000	76.2922	+1.367%	241	+25.617%
2025-11-21	75.263600	75.263600	75.263600	75.2636	+3.455%	55	+27.333%
2025-11-20	72.750000	72.750000	72.750000	72.7500	-2.259%	134	+31.733%
2025-11-19	75.101000	75.101000	74.431300	74.4313	-0.523%	124	+28.757%
2025-11-18	74.822600	74.822600	74.822600	74.8226	-0.148%	45	+28.084%
2025-11-17	75.960000	75.960000	74.933700	74.9337	-2.856%	315	+27.894%
2025-11-14	77.000000	77.380000	77.000000	77.1366	-1.106%	985	+24.242%
2025-11-13	77.999100	77.999100	77.999100	77.9991	-0.269%	253	+22.868%
2025-11-12	78.370000	79.180000	78.209700	78.2097	+0.461%	641	+22.537%
2025-11-11	77.596000	77.850600	77.420000	77.8506	-0.227%	1,229	+23.102%
2025-11-10	78.560000	78.560000	78.027600	78.0276	+1.465%	304	+22.823%
2025-11-07	76.900900	76.900900	76.900900	76.9009	+2.397%	65	+24.622%
2025-11-06	76.000000	76.850000	75.100700	75.1007	+0.898%	1,421	+27.610%
2025-11-05	74.432000	74.432000	74.432000	74.4320	+1.584%	194	+28.756%
2025-11-04	72.950000	73.580000	72.950000	73.2713	-1.239%	712	+30.796%
2025-11-03	73.900000	74.190300	73.770000	74.1903	-0.543%	1,490	+29.176%
2025-10-31	74.220000	74.595600	74.220000	74.5956	+1.223%	1,283	+28.474%
2025-10-30	74.630000	74.630000	73.694400	73.6944	-2.688%	17,387	+30.045%
2025-10-29	77.770000	77.770000	75.729800	75.7298	-2.494%	6,876	+26.550%
2025-10-28	77.410000	77.666600	77.410000	77.6666	-0.506%	216	+23.394%
2025-10-27	77.940000	78.061400	77.940000	78.0614	-0.827%	313	+22.770%
2025-10-24	78.749000	78.749000	78.640000	78.7122	+0.716%	310	+21.755%
2025-10-23	78.430000	78.430000	78.152300	78.1523	+1.818%	430	+22.627%
2025-10-22	76.757000	76.757000	76.757000	76.7570	-1.149%	495	+24.856%
2025-10-21	77.800000	77.800000	77.649400	77.6494	-1.429%	491	+23.421%
2025-10-20	78.190000	78.775100	78.190000	78.7751	+2.263%	280	+21.657%
2025-10-17	77.530000	77.530000	77.032200	77.0322	-1.443%	345	+24.410%
2025-10-16	77.795100	78.160200	77.795100	78.1602	+0.454%	655	+22.614%
2025-10-15	77.807200	77.807200	77.807200	77.8072	+0.683%	215	+23.171%
2025-10-14	75.760000	77.300000	75.760000	77.2793	+0.643%	432	+24.012%
2025-10-13	76.550000	76.785900	76.500000	76.7859	+3.183%	867	+24.809%
2025-10-10	75.000000	75.000000	74.417200	74.4172	-3.060%	552	+28.782%
2025-10-09	76.766200	76.766200	76.766200	76.7662	-2.109%	42	+24.841%
2025-10-08	78.419700	78.419700	78.419700	78.4197	+2.174%	121	+22.209%
2025-10-07	76.750800	76.750800	76.750800	76.7508	-2.206%	37	+24.866%
2025-10-06	79.460000	79.460000	78.482400	78.4824	-0.309%	449	+22.111%
2025-10-03	78.725900	78.725900	78.725900	78.7259	+0.248%	93	+21.733%
2025-10-02	78.530900	78.530900	78.530900	78.5309	+0.951%	331	+22.036%
2025-10-01	77.420000	77.870000	77.420000	77.7912	+0.256%	639	+23.196%
2025-09-30	76.810000	77.592500	76.810000	77.5925	+1.199%	1,206	+23.512%
2025-09-29	76.400000	76.672900	76.400000	76.6729	+0.079%	1,187	+24.993%
2025-09-26	75.810000	76.612500	75.810000	76.6125	+1.471%	373	+25.091%
2025-09-25	75.501500	75.501500	75.501500	75.5015	-1.155%	291	+26.932%
2025-09-24	76.780000	76.780000	76.383600	76.3836	-0.861%	317	+25.466%
2025-09-23	77.840000	77.840000	77.046800	77.0468	-1.006%	398	+24.386%
2025-09-22	78.120000	78.120000	77.600000	77.8297	-0.806%	2,562	+23.135%
2025-09-19	79.710000	79.710000	78.462300	78.4623	-1.263%	501	+22.142%
2025-09-18	78.080000	79.465900	77.780000	79.4659	+2.581%	4,799	+20.600%
2025-09-17	78.260000	78.260000	77.466300	77.4663	-0.059%	1,067	+23.713%
2025-09-16	77.460000	77.512100	77.460000	77.5121	-0.162%	182	+23.640%
2025-09-15	77.637700	77.637700	77.637700	77.6377	+0.697%	121	+23.440%
2025-09-12	77.260000	77.260000	76.960000	77.1003	-0.830%	367	+24.300%
2025-09-11	75.720000	77.745600	75.720000	77.7456	+2.847%	650	+23.268%
2025-09-10	75.530000	75.593400	75.530000	75.5934	-0.713%	125	+26.778%
2025-09-09	76.136600	76.136600	76.136600	76.1366	-1.429%	168	+25.873%
2025-09-08	77.670000	77.670000	76.780000	77.2407	-0.169%	879	+24.074%
2025-09-05	77.371100	77.371100	77.371100	77.3711	+1.546%	219	+23.865%
2025-09-04	76.192900	76.192900	76.192900	76.1929	+0.710%	188	+25.780%
2025-09-03	76.730000	76.730000	75.655900	75.6559	-1.572%	244	+26.673%
2025-09-02	76.600000	76.864200	76.600000	76.8642	-2.023%	664	+24.682%
2025-08-29	78.451300	78.451300	78.451300	78.4513	-0.102%	19	+22.159%
2025-08-28	78.340000	78.531600	78.340000	78.5316	+0.088%	233	+22.035%
2025-08-27	77.950000	78.462700	77.950000	78.4627	+0.641%	270	+22.142%
2025-08-26	78.425600	78.425600	77.962700	77.9627	-0.622%	703	+22.925%
2025-08-25	78.451000	78.451000	78.451000	78.4510	-0.007%	65	+22.160%
2025-08-22	76.240000	78.850000	76.240000	78.4561	+3.464%	1,102	+22.152%
2025-08-21	75.829400	75.829400	75.829400	75.8294	-0.049%	102	+26.383%
2025-08-20	75.866600	75.866600	75.866600	75.8666	-0.540%	50	+26.321%
2025-08-19	76.278200	76.278200	76.278200	76.2782	-0.123%	22	+25.640%
2025-08-18	76.372500	76.372500	76.372500	76.3725	-0.602%	185	+25.485%
2025-08-15	76.835100	76.835100	76.835100	76.8351	-0.897%	110	+24.729%
2025-08-14	77.280000	77.530500	77.280000	77.5305	-0.999%	273	+23.610%
2025-08-13	76.980000	78.313000	76.980000	78.3130	+2.611%	549	+22.375%
2025-08-12	74.250000	76.320600	74.250000	76.3206	+2.055%	307	+25.570%
2025-08-11	74.783800	74.783800	74.783800	74.7838	-0.658%	198	+28.150%
2025-08-08	75.278800	75.278800	75.278800	75.2788	+0.578%	78	+27.308%
2025-08-07	74.500000	74.846200	74.500000	74.8462	+1.920%	322	+28.044%
2025-08-06	73.580000	73.580000	73.030000	73.4361	-1.049%	900	+30.502%
2025-08-05	72.930000	74.214400	72.930000	74.2144	+2.532%	443	+29.134%
2025-08-04	72.400000	72.400000	72.382000	72.3820	+1.444%	352	+32.403%
2025-08-01	71.351600	71.351600	71.351600	71.3516	-1.500%	139	+34.315%
2025-07-31	72.530000	72.700000	72.438300	72.4383	-0.677%	1,122	+32.300%
2025-07-30	74.680000	74.680000	72.932300	72.9323	-2.370%	258	+31.404%
2025-07-29	74.703100	74.703100	74.703100	74.7031	-1.415%	21	+28.289%
2025-07-28	76.840000	76.840000	75.480000	75.7755	-1.033%	1,809	+26.473%
2025-07-25	76.240000	76.566800	76.240000	76.5668	+1.028%	511	+25.166%
2025-07-24	76.261900	76.261900	75.787500	75.7875	-2.001%	477	+26.453%
2025-07-23	77.480000	77.480000	77.334700	77.3347	+0.656%	1,426	+23.923%
2025-07-22	76.830600	76.830600	76.830600	76.8306	+2.100%	172	+24.736%
2025-07-21	75.250500	75.250500	75.250500	75.2505	-0.476%	313	+27.356%
2025-07-18	75.610300	75.610300	75.610300	75.6103	-0.502%	228	+26.750%
2025-07-17	75.992100	75.992100	75.992100	75.9921	+1.997%	284	+26.113%
2025-07-16	74.504600	74.504600	74.504600	74.5046	+0.020%	174	+28.631%
2025-07-15	75.470000	75.940000	74.490000	74.4900	-0.201%	581	+28.656%
2025-07-14	74.409500	74.640000	74.409500	74.6400	-0.613%	433	+28.397%
2025-07-11	75.100000	75.100000	75.100000	75.1000	-0.871%	58	+27.611%
2025-07-10	75.838500	75.838500	75.760000	75.7600	+3.866%	204	+26.499%
2025-07-09	72.940000	72.940000	72.940000	72.9400	+0.289%	176	+31.390%
2025-07-08	72.990100	73.050000	72.730000	72.7300	+1.521%	686	+31.769%
2025-07-07	71.640000	71.640000	71.640000	71.6400	-1.998%	91	+33.774%
2025-07-03	73.310000	73.310000	73.100300	73.1003	+0.165%	159	+31.102%
2025-07-02	71.600000	72.980000	71.600000	72.9800	+3.503%	1,055	+31.318%
2025-07-01	69.000000	70.510000	68.880000	70.5100	+2.456%	560	+35.918%
2025-06-30	68.820000	68.820000	68.820000	68.8200	-0.707%	77	+39.256%
2025-06-27	69.430000	69.430000	69.310000	69.3100	-0.464%	1,256	+38.271%
2025-06-26	68.690000	69.632900	68.690000	69.6329	+2.176%	598	+37.630%
2025-06-25	68.420000	68.420000	67.750000	68.1500	-0.365%	1,107	+40.625%
2025-06-24	68.326300	68.400000	68.326300	68.4000	+0.455%	341	+40.111%
2025-06-23	66.900000	68.090000	66.900000	68.0900	+1.159%	448	+40.749%
2025-06-20	67.420000	67.640000	67.240000	67.3100	-1.029%	3,798	+42.380%
2025-06-18	67.810000	68.330000	67.810000	68.0100	+0.280%	423	+40.914%
2025-06-17	68.120000	68.300000	67.740000	67.8200	-1.022%	1,661	+41.309%
2025-06-16	68.520000	68.520000	68.520000	68.5200	+2.043%	117	+39.865%
2025-06-13	67.370000	67.370000	67.148100	67.1481	-2.245%	306	+42.723%
2025-06-12	68.490000	68.690000	68.440000	68.6900	-0.440%	384	+39.519%
2025-06-11	68.993500	68.993500	68.993500	68.9935	-1.270%	82	+38.905%
2025-06-10	69.880700	69.880700	69.880700	69.8807	+0.559%	129	+37.142%
2025-06-09	69.550000	69.550100	69.492500	69.4925	+2.249%	1,039	+37.908%
2025-06-06	67.960000	68.209900	67.960000	67.9640	+1.092%	326	+41.010%
2025-06-05	67.150000	67.230000	67.150000	67.2300	-0.001%	316	+42.549%
2025-06-04	67.230400	67.230400	67.230400	67.2304	+1.552%	156	+42.548%
2025-06-03	65.130000	66.202900	65.130000	66.2029	+1.851%	227	+44.761%
2025-06-02	66.370000	66.370000	64.850000	65.0000	-0.900%	415	+47.440%
2025-05-30	65.960000	65.960000	65.590000	65.5900	-0.561%	513	+46.113%
2025-05-29	65.890000	65.960000	65.739900	65.9600	+0.182%	582	+45.294%
2025-05-28	66.310000	66.310000	65.810000	65.8400	-1.429%	2,799	+45.558%
2025-05-27	66.794700	66.794700	66.794700	66.7947	+3.051%	65	+43.478%
2025-05-23	64.930000	64.930000	64.816900	64.8169	-0.801%	311	+47.856%
2025-05-22	65.320000	65.340000	64.910000	65.3400	-0.229%	346	+46.672%
2025-05-21	66.253600	66.253600	65.490000	65.4900	-2.327%	326	+46.336%
2025-05-20	66.990600	67.050000	66.880000	67.0500	+0.254%	826	+42.932%
2025-05-19	66.700000	66.880000	66.700000	66.8800	-0.134%	904	+43.295%
2025-05-16	66.970000	66.970000	66.970000	66.9700	+1.342%	270	+43.102%
2025-05-15	65.830000	66.242700	65.830000	66.0831	+0.276%	374	+45.023%
2025-05-14	65.901400	65.901400	65.901400	65.9014	-0.975%	24	+45.423%
2025-05-13	66.550000	66.550000	66.550000	66.5500	+0.045%	549	+44.006%
2025-05-12	66.760000	66.800000	66.520000	66.5200	+3.540%	477	+44.071%
2025-05-09	65.300000	65.300000	64.245700	64.2457	-1.221%	350	+49.171%
2025-05-08	65.040000	65.040000	65.040000	65.0400	+2.409%	82	+47.349%
2025-05-07	63.022500	63.510000	63.022500	63.5100	-1.136%	230	+50.899%
2025-05-06	64.100000	64.240000	63.960000	64.2400	+0.864%	349	+49.184%
2025-05-05	64.070000	64.100000	63.690000	63.6900	-1.348%	389	+50.472%
2025-05-02	64.283200	64.560000	64.283200	64.5600	+1.926%	293	+48.444%
2025-05-01	63.450000	63.450000	63.091500	63.3400	-0.596%	443	+51.304%
2025-04-30	63.660000	63.720000	63.660000	63.7200	-0.157%	130	+50.401%
2025-04-29	63.150000	63.820000	63.110000	63.8200	+0.821%	277	+50.166%
2025-04-28	63.200000	63.960000	63.200000	63.3000	+0.174%	981	+51.399%
2025-04-25	63.250000	63.250000	63.010000	63.1900	-0.707%	348	+51.663%
2025-04-24	61.820000	63.640000	61.820000	63.6400	+3.631%	405	+50.590%
2025-04-23	63.250000	63.270000	61.410000	61.4100	0.000%	1,265	+56.059%
2025-04-22	60.360000	61.410000	60.360000	61.4100	+2.882%	166	+56.059%
2025-04-21	60.380000	60.380000	59.180000	59.6900	-1.858%	639	+60.556%
2025-04-17	60.575000	60.826300	60.575000	60.8200	+1.468%	594	+57.573%
2025-04-16	60.080000	60.400000	59.940000	59.9400	-0.415%	781	+59.886%
2025-04-15	61.090000	61.090000	60.105000	60.1900	-1.344%	1,247	+59.222%
2025-04-14	60.210000	61.010000	60.210000	61.0100	+2.366%	937	+57.082%
2025-04-11	58.590000	59.600000	58.590000	59.6000	+2.769%	259	+60.798%
2025-04-10	56.910000	57.994000	56.910000	57.9940	-4.709%	384	+65.251%
2025-04-09	55.641200	60.860000	55.550000	60.8600	+9.995%	2,029	+57.469%
2025-04-08	56.950000	56.960000	55.330000	55.3300	-3.573%	2,171	+73.207%
2025-04-07	55.450000	59.830000	55.450000	57.3800	-0.881%	2,357	+67.019%
2025-04-04	59.368100	59.368100	57.560000	57.8900	-6.281%	1,851	+65.548%
2025-04-03	64.060000	64.060000	61.770000	61.7700	-8.190%	528	+55.149%
2025-04-02	66.900000	67.280000	66.850000	67.2800	+0.719%	283	+42.443%
2025-04-01	66.315000	66.800000	66.140000	66.8000	+0.067%	280	+43.467%
2025-03-31	66.150000	66.755000	66.150000	66.7550	-0.306%	528	+43.563%
2025-03-28	67.012000	67.210000	66.960000	66.9600	-2.191%	461	+43.124%
2025-03-27	68.140000	68.460000	68.140000	68.4600	-0.117%	664	+39.988%
2025-03-26	68.540000	68.540000	68.540000	68.5400	+0.117%	268	+39.824%
2025-03-25	69.140000	69.140000	68.460000	68.4600	-0.667%	331	+39.988%
2025-03-24	68.545000	68.920000	68.545000	68.9200	+1.472%	720	+39.054%
2025-03-21	68.210000	68.210000	67.670000	67.9200	-1.494%	319	+41.101%
2025-03-20	68.670000	69.030000	68.589300	68.9500	-0.605%	1,259	+38.993%
2025-03-19	69.502400	69.502400	69.370000	69.3700	+0.318%	181	+38.152%
2025-03-18	68.959300	69.150000	68.959300	69.1500	-0.138%	213	+38.591%
2025-03-17	69.580000	69.580000	69.245900	69.2459	+0.100%	4,402	+38.399%
2025-03-14	69.000000	69.176500	68.990000	69.1765	+2.605%	603	+38.538%
2025-03-13	68.020000	68.170000	67.330000	67.4200	-1.105%	1,346	+42.147%
2025-03-12	69.030000	69.030000	68.173200	68.1732	-1.609%	1,397	+40.577%
2025-03-11	68.800600	69.287800	68.450000	69.2878	+0.878%	1,510	+38.315%
2025-03-10	69.836700	69.910000	68.684500	68.6845	-3.133%	3,467	+39.530%
2025-03-07	70.350000	71.020000	70.350000	70.9057	-0.163%	3,825	+35.159%
2025-03-06	70.160000	71.350000	70.160000	71.0215	-0.363%	14,184	+34.939%
2025-03-05	69.610000	71.280000	69.610000	71.2800	+3.352%	679	+34.450%
2025-03-04	68.745000	70.020000	68.745000	68.9684	-1.488%	2,281	+38.956%
2025-03-03	70.970800	70.970800	70.010000	70.0102	-3.006%	1,906	+36.888%
2025-02-28	71.560000	72.180000	71.520000	72.1800	+0.734%	419	+32.773%
2025-02-27	72.157200	72.157200	71.654000	71.6540	-1.008%	1,050	+33.748%
2025-02-26	73.384100	73.384100	72.320000	72.3838	-0.572%	1,102	+32.399%
2025-02-25	72.060000	72.800000	72.060000	72.8000	+1.449%	606	+31.642%
2025-02-24	72.120000	72.373300	71.600000	71.7600	+0.363%	885	+33.550%
2025-02-21	73.790000	73.790000	71.500500	71.5005	-2.242%	438	+34.035%
2025-02-20	73.550000	73.550000	73.140000	73.1400	-0.841%	1,048	+31.030%
2025-02-19	73.820000	73.820000	73.760000	73.7600	-1.374%	232	+29.929%
2025-02-18	74.460000	74.787900	74.460000	74.7879	+1.051%	748	+28.143%
2025-02-14	74.631700	74.631700	74.010000	74.0100	-1.952%	4,138	+29.490%
2025-02-13	75.100000	75.483700	74.730000	75.4837	+1.672%	1,173	+26.962%
2025-02-12	74.879900	74.879900	74.242300	74.2423	-1.968%	349	+29.085%
2025-02-11	75.390000	75.732800	75.390000	75.7328	-0.079%	934	+26.545%
2025-02-10	75.916000	75.916000	75.792500	75.7925	+1.124%	268	+26.445%
2025-02-07	76.270000	76.270000	74.920000	74.9500	-1.488%	363	+27.866%