Dark

CSD
Invesco S&P Spin-Off ETF
stock NYSE ETF

At Close

Aug 5, 2026 12:10:05 PM EDT

138.01USD-0.533%(-0.74)8,297

126.17Bid 146.10Ask 19.93Spread

Pre-market

0.00USD-100.000%(-135.81)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

137.08USD-0.672%(-0.93)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	139.570000	139.570000	138.010000	138.0100	-0.514%	8,297	0.000%
2026-08-04	137.360000	138.942500	136.630000	138.7235	+2.142%	31,452	-0.514%
2026-08-03	132.800000	135.814100	132.800000	135.8141	+2.140%	8,397	+1.617%
2026-07-31	135.040000	135.040000	131.530000	132.9685	-0.248%	11,691	+3.791%
2026-07-30	134.160000	134.160000	132.488100	133.2991	+1.173%	20,917	+3.534%
2026-07-29	135.100000	135.100000	131.530100	131.7540	-1.799%	24,691	+4.748%
2026-07-28	133.630000	134.265000	132.360000	134.1673	-0.270%	17,776	+2.864%
2026-07-27	135.910000	136.639400	133.220000	134.5300	-0.552%	11,387	+2.587%
2026-07-24	136.750000	137.030000	135.145000	135.2768	-0.875%	7,883	+2.020%
2026-07-23	134.940000	137.230000	134.940000	136.4709	-0.005%	34,591	+1.128%
2026-07-22	135.940000	136.800000	135.940000	136.4772	-0.251%	10,348	+1.123%
2026-07-21	136.920000	137.009700	136.270000	136.8203	+1.116%	4,622	+0.870%
2026-07-20	137.500000	137.780000	135.110000	135.3100	-0.766%	10,653	+1.995%
2026-07-17	135.530000	137.889100	134.900000	136.3548	-0.321%	5,388	+1.214%
2026-07-16	135.850000	137.403558	135.850000	136.7942	-0.063%	10,765	+0.889%
2026-07-15	138.200000	138.200000	134.313100	136.8800	-0.463%	13,026	+0.826%
2026-07-14	139.510000	139.510000	137.359900	137.5172	+0.414%	19,878	+0.358%
2026-07-13	139.200000	139.200000	136.690000	136.9503	-1.996%	19,716	+0.774%
2026-07-10	139.350000	140.460000	138.743900	139.7400	+0.179%	22,020	-1.238%
2026-07-09	139.230000	140.449900	138.910000	139.4902	+1.914%	7,412	-1.061%
2026-07-08	137.240000	137.240000	135.420000	136.8700	-0.337%	36,932	+0.833%
2026-07-07	140.300000	140.300000	136.010000	137.3330	-3.150%	17,675	+0.493%
2026-07-06	142.930000	143.385000	141.270000	141.8000	-0.148%	15,156	-2.673%
2026-07-02	145.560000	146.560000	140.725000	142.0100	-2.766%	15,067	-2.817%
2026-07-01	148.230000	148.230000	146.050000	146.0500	-2.471%	13,232	-5.505%
2026-06-30	146.530000	149.890000	146.530000	149.7500	+2.768%	19,230	-7.840%
2026-06-29	147.030000	147.030000	143.905000	145.7172	-0.221%	15,845	-5.289%
2026-06-26	147.610000	148.070000	145.655000	146.0393	-2.432%	14,432	-5.498%
2026-06-25	148.400000	150.425000	147.950000	149.6800	+3.349%	38,453	-7.797%
2026-06-24	145.000000	146.210000	143.715000	144.8300	+0.814%	12,187	-4.709%
2026-06-23	143.670000	145.490000	142.630000	143.6604	-2.623%	13,794	-3.933%
2026-06-22	148.300000	148.493190	147.225000	147.5300	+0.868%	27,502	-6.453%
2026-06-18	144.260000	146.260000	144.260000	146.2600	+3.194%	11,203	-5.641%
2026-06-17	144.110000	144.980000	141.733700	141.7337	-0.892%	19,082	-2.627%
2026-06-16	146.340000	146.660000	143.010000	143.0100	-1.610%	18,003	-3.496%
2026-06-15	145.900000	146.190000	144.800000	145.3500	+1.729%	16,778	-5.050%
2026-06-12	141.510000	143.630000	141.166000	142.8800	+1.427%	13,713	-3.408%
2026-06-11	137.270000	141.040000	137.270000	140.8700	+3.772%	17,841	-2.030%
2026-06-10	138.530000	139.680000	135.750000	135.7500	-2.417%	6,191	+1.665%
2026-06-09	138.980000	141.250000	134.760000	139.1125	+1.246%	11,165	-0.793%
2026-06-08	137.930000	138.270000	137.036900	137.4003	+0.852%	6,650	+0.444%
2026-06-05	138.620000	138.850000	135.800000	136.2400	-2.543%	10,565	+1.299%
2026-06-04	139.310000	140.340000	139.310000	139.7950	+0.361%	8,080	-1.277%
2026-06-03	138.680000	140.035000	138.490000	139.2920	+0.470%	10,405	-0.920%
2026-06-02	138.300000	139.315300	138.135000	138.6400	+0.339%	7,671	-0.454%
2026-06-01	138.080000	138.182300	136.400000	138.1713	+0.181%	9,982	-0.117%
2026-05-29	138.830000	138.830000	137.399400	137.9218	-0.519%	6,660	+0.064%
2026-05-28	137.790000	139.325000	136.580100	138.6420	+0.400%	14,440	-0.456%
2026-05-27	138.640000	138.880000	137.870100	138.0900	+0.043%	7,909	-0.058%
2026-05-26	137.310000	138.426600	136.330000	138.0300	+1.777%	13,852	-0.014%
2026-05-22	135.910000	136.000000	135.085000	135.6200	+0.451%	7,914	+1.762%
2026-05-21	133.510000	135.295000	132.625000	135.0110	+0.627%	17,315	+2.221%
2026-05-20	132.150000	134.170000	131.290000	134.1700	+2.709%	21,520	+2.862%
2026-05-19	130.520000	131.745000	129.480000	130.6309	-0.947%	6,290	+5.649%
2026-05-18	134.190000	134.190000	130.800000	131.8800	-1.100%	22,741	+4.648%
2026-05-15	134.280000	134.520000	133.150000	133.3467	-1.909%	20,190	+3.497%
2026-05-14	136.140000	137.310000	135.390000	135.9420	-0.013%	81,542	+1.521%
2026-05-13	138.150000	138.150000	135.285000	135.9600	-0.600%	10,475	+1.508%
2026-05-12	136.780000	136.780000	134.045000	136.7800	+0.551%	14,961	+0.899%
2026-05-11	135.880000	136.900000	135.675000	136.0300	+0.635%	13,241	+1.456%
2026-05-08	133.690000	135.175000	133.000000	135.1719	+2.519%	6,093	+2.100%
2026-05-07	135.140000	135.140000	131.115000	131.8500	-1.985%	21,440	+4.672%
2026-05-06	134.310000	134.950000	132.645000	134.5200	+1.540%	16,489	+2.594%
2026-05-05	130.000000	132.885000	130.000000	132.4798	+2.929%	12,057	+4.174%
2026-05-04	129.300000	130.190000	128.160000	128.7100	-0.018%	20,985	+7.226%
2026-05-01	127.290000	129.000000	127.290000	128.7326	+0.801%	10,319	+7.207%
2026-04-30	126.040000	127.852000	126.040000	127.7100	+2.193%	13,086	+8.065%
2026-04-29	126.420000	126.420000	124.480000	124.9700	-0.857%	21,765	+10.435%
2026-04-28	128.110000	128.110000	125.010000	126.0500	-2.044%	26,615	+9.488%
2026-04-27	127.890000	128.680000	127.890000	128.6800	+0.918%	22,667	+7.251%
2026-04-24	127.980000	128.205000	126.510000	127.5100	+0.291%	39,506	+8.235%
2026-04-23	127.360000	128.617000	126.113200	127.1400	-0.321%	9,246	+8.550%
2026-04-22	127.550000	127.960000	126.640000	127.5500	+1.715%	25,719	+8.201%
2026-04-21	127.245000	127.770000	125.350000	125.4000	-1.205%	11,231	+10.056%
2026-04-20	126.940000	127.260000	126.525000	126.9300	-0.055%	32,297	+8.729%
2026-04-17	126.010000	127.800000	126.010000	127.0000	+2.353%	13,757	+8.669%
2026-04-16	124.120000	124.410000	123.430000	124.0800	+0.364%	14,549	+11.227%
2026-04-15	126.150000	126.150000	123.529000	123.6299	-1.787%	13,171	+11.632%
2026-04-14	126.540000	126.540000	125.210000	125.8800	+0.183%	28,613	+9.636%
2026-04-13	122.620000	125.679900	122.620000	125.6501	+2.396%	15,192	+9.837%
2026-04-10	123.070000	123.280000	122.535000	122.7100	+0.229%	6,521	+12.468%
2026-04-09	120.740000	123.070000	120.740000	122.4300	+1.207%	12,431	+12.726%
2026-04-08	120.050000	121.300000	120.050000	120.9700	+5.310%	14,809	+14.086%
2026-04-07	114.175000	114.980000	113.800000	114.8700	-0.017%	16,875	+20.145%
2026-04-06	114.580000	115.240000	114.230000	114.8900	+0.696%	3,551	+20.124%
2026-04-02	114.095000	114.096300	113.830000	114.0963	-0.839%	1,701	+20.959%
2026-04-01	114.010000	116.001500	113.625000	115.0621	+2.128%	5,124	+19.944%
2026-03-31	109.590000	112.840000	109.130000	112.6651	+4.824%	4,463	+22.496%
2026-03-30	111.100000	111.100000	107.210000	107.4805	-1.940%	9,952	+28.405%
2026-03-27	110.380000	110.960000	109.345000	109.6069	-1.521%	5,596	+25.914%
2026-03-26	113.485000	113.955000	111.290000	111.3000	-3.230%	5,532	+23.998%
2026-03-25	113.850000	115.240000	113.850000	115.0150	+1.317%	9,044	+19.993%
2026-03-24	111.670000	114.100000	111.670000	113.5194	+0.638%	4,672	+21.574%
2026-03-23	112.340000	114.867800	112.340000	112.8000	+2.788%	7,218	+22.349%
2026-03-20	113.130000	113.130000	109.180000	109.7400	-3.080%	4,916	+25.761%
2026-03-19	111.410000	113.415000	111.090000	113.2279	+0.104%	4,185	+21.887%
2026-03-18	114.230000	114.700000	113.110000	113.1100	-0.850%	2,819	+22.014%
2026-03-17	113.310000	114.080000	113.135000	114.0800	+1.432%	9,469	+20.977%
2026-03-16	112.820000	113.360000	112.380000	112.4694	+1.822%	12,935	+22.709%
2026-03-13	111.560000	111.730000	110.340000	110.4571	+0.256%	9,267	+24.944%
2026-03-12	111.330000	111.332000	110.140000	110.1751	-3.499%	4,499	+25.264%
2026-03-11	113.560000	114.170000	113.310000	114.1700	+0.511%	8,077	+20.881%
2026-03-10	114.630000	114.800000	113.400000	113.5900	-0.492%	5,492	+21.498%
2026-03-09	110.010000	114.151700	110.010000	114.1517	+2.030%	5,633	+20.901%
2026-03-06	114.000000	114.000000	111.800000	111.8800	-3.590%	5,816	+23.355%
2026-03-05	117.450000	117.830000	114.710000	116.0459	-1.874%	18,671	+18.927%
2026-03-04	117.970000	118.680000	117.590000	118.2620	+1.048%	3,675	+16.699%
2026-03-03	117.480000	117.550000	114.920000	117.0357	-2.684%	22,007	+17.921%
2026-03-02	119.550000	120.853000	119.270000	120.2638	-0.453%	5,776	+14.756%
2026-02-27	119.540000	120.811500	119.540000	120.8115	-0.344%	5,417	+14.236%
2026-02-26	121.210000	122.165000	118.690000	121.2291	+1.231%	9,773	+13.842%
2026-02-25	119.840000	119.970000	118.620000	119.7553	+1.244%	17,009	+15.243%
2026-02-24	118.250000	119.040000	118.250000	118.2844	+1.059%	5,977	+16.676%
2026-02-23	118.490000	118.630000	116.715000	117.0445	-1.195%	6,234	+17.912%
2026-02-20	117.680000	119.060000	117.565000	118.4600	+0.899%	8,908	+16.503%
2026-02-19	117.430000	117.810000	116.720000	117.4041	+0.055%	8,328	+17.551%
2026-02-18	116.760000	118.270000	116.620000	117.3400	+0.548%	9,161	+17.615%
2026-02-17	115.160000	117.600000	115.160000	116.7000	+0.873%	9,189	+18.260%
2026-02-13	113.700000	116.959900	113.700000	115.6900	+1.578%	3,623	+19.293%
2026-02-12	117.090000	117.665000	113.892800	113.8928	-1.477%	3,647	+21.175%
2026-02-11	114.420000	115.700000	114.120000	115.6000	+2.156%	5,339	+19.386%
2026-02-10	113.610000	114.260000	113.160000	113.1600	-0.529%	8,316	+21.960%
2026-02-09	113.220000	114.240000	113.220000	113.7617	+0.683%	7,605	+21.315%
2026-02-06	111.360000	113.530000	111.360000	112.9900	+3.245%	4,489	+22.144%
2026-02-05	111.700000	111.700000	109.000000	109.4386	-2.749%	5,536	+26.107%
2026-02-04	112.940000	113.420000	111.920000	112.5319	-1.786%	6,847	+22.641%
2026-02-03	114.660000	115.330000	112.730000	114.5785	+0.924%	10,238	+20.450%
2026-02-02	111.774200	113.540000	111.745000	113.5297	+2.383%	6,871	+21.563%
2026-01-30	112.150000	113.020000	110.260000	110.8875	-0.150%	6,429	+24.459%
2026-01-29	110.625000	111.054500	109.860000	111.0545	+0.207%	5,172	+24.272%
2026-01-28	110.350000	110.990000	110.020000	110.8249	+0.751%	4,135	+24.530%
2026-01-27	111.060000	111.060000	109.999200	109.9992	-0.781%	2,511	+25.465%
2026-01-26	111.869900	111.869900	110.850000	110.8648	-0.020%	2,275	+24.485%
2026-01-23	112.260000	112.260000	110.800000	110.8874	-1.402%	10,358	+24.460%
2026-01-22	112.680000	113.020000	112.464000	112.4640	-0.566%	2,781	+22.715%
2026-01-21	111.060000	113.345000	110.480000	113.1044	+2.722%	11,600	+22.020%
2026-01-20	110.750000	111.602600	110.070000	110.1078	-1.445%	4,086	+25.341%
2026-01-16	111.990000	112.000000	111.175000	111.7221	+0.136%	10,139	+23.530%
2026-01-15	111.827900	112.300000	111.450000	111.5700	+1.812%	6,454	+23.698%
2026-01-14	109.870000	109.870000	109.584500	109.5845	+0.309%	1,414	+25.939%
2026-01-13	110.040000	110.040000	109.180000	109.2465	-0.324%	3,403	+26.329%
2026-01-12	108.350000	109.605000	108.350000	109.6012	+0.420%	5,434	+25.920%
2026-01-09	108.295000	109.143000	108.295000	109.1430	+2.560%	666	+26.449%
2026-01-08	105.466600	106.418700	105.466600	106.4187	+0.190%	532	+29.686%
2026-01-07	106.580000	106.580000	106.106000	106.2165	-0.817%	1,521	+29.933%
2026-01-06	103.740000	107.091400	103.740000	107.0914	+3.480%	990	+28.871%
2026-01-05	102.940000	103.689900	102.940000	103.4900	+1.195%	3,288	+33.356%
2026-01-02	100.050000	102.350000	100.050000	102.2680	+2.544%	2,052	+34.949%
2025-12-31	99.990000	99.990000	99.730500	99.7305	-1.212%	352	+38.383%
2025-12-30	101.135000	101.135000	100.953700	100.9537	-0.112%	595	+36.706%
2025-12-29	101.510000	102.009000	101.066400	101.0664	-0.872%	1,627	+36.554%
2025-12-26	101.754200	101.955400	101.754200	101.9554	-0.078%	653	+35.363%
2025-12-24	101.560000	102.180000	101.560000	102.0349	+0.484%	1,265	+35.258%
2025-12-23	101.290000	101.543500	101.240000	101.5435	+0.046%	1,262	+35.912%
2025-12-22	101.680000	101.726500	101.496600	101.4966	+0.394%	954	+35.975%
2025-12-19	100.560000	101.098300	100.360000	101.0983	+1.031%	1,850	+36.511%
2025-12-18	100.010000	100.070000	100.010000	100.0664	+1.808%	856	+37.918%
2025-12-17	100.960000	100.960000	98.289300	98.2893	-2.504%	874	+40.412%
2025-12-16	100.813600	100.813600	100.813600	100.8136	-0.134%	436	+36.896%
2025-12-15	102.000000	102.000000	100.948900	100.9489	-0.322%	2,477	+36.713%
2025-12-12	101.840000	102.040000	101.274700	101.2747	-3.261%	7,182	+36.273%
2025-12-11	103.080000	104.688400	103.080000	104.6884	+1.387%	457	+31.829%
2025-12-10	100.420000	103.440000	100.420000	103.2559	+3.473%	6,540	+33.658%
2025-12-09	100.000000	100.000000	99.790600	99.7906	-0.157%	475	+38.300%
2025-12-08	101.080000	101.080000	99.947900	99.9479	-0.956%	612	+38.082%
2025-12-05	100.570000	100.960000	100.570000	100.9125	+0.092%	1,370	+36.762%
2025-12-04	100.490000	101.183000	99.230000	100.8195	+1.161%	1,391	+36.888%
2025-12-03	99.545000	99.662100	99.540000	99.6621	+1.371%	864	+38.478%
2025-12-02	98.086500	98.314500	96.380000	98.3145	+0.691%	1,504	+40.376%
2025-12-01	98.110000	98.250000	97.639800	97.6398	-1.523%	4,046	+41.346%
2025-11-28	99.150000	99.150000	99.150000	99.1500	+0.756%	615	+39.193%
2025-11-26	98.660000	98.710000	98.406500	98.4065	+0.177%	2,606	+40.245%
2025-11-25	98.370000	98.370000	98.233000	98.2330	+2.840%	712	+40.493%
2025-11-24	95.520400	95.520400	95.520400	95.5204	+2.177%	237	+44.482%
2025-11-21	91.627200	93.485600	91.627200	93.4856	+2.230%	382	+47.627%
2025-11-20	91.450000	91.450000	91.446100	91.4461	-3.464%	737	+50.920%
2025-11-19	93.880000	94.727400	93.880000	94.7274	+1.778%	723	+45.692%
2025-11-18	92.485000	93.072400	92.485000	93.0724	-1.091%	839	+48.282%
2025-11-17	95.350000	95.408000	93.640000	94.0990	-1.668%	1,109	+46.665%
2025-11-14	95.875200	96.508000	95.695400	95.6954	+0.370%	742	+44.218%
2025-11-13	96.806500	96.806500	95.100000	95.3425	-3.956%	1,434	+44.752%
2025-11-12	99.060000	99.715000	99.060000	99.2700	+0.829%	11,333	+39.025%
2025-11-11	98.040000	98.530000	98.040000	98.4540	+0.238%	2,852	+40.177%
2025-11-10	97.610000	98.219900	97.525000	98.2199	+1.531%	1,358	+40.511%
2025-11-07	94.040000	96.739300	94.040000	96.7393	+2.068%	430	+42.662%
2025-11-06	96.160000	96.160000	94.779300	94.7793	-1.962%	345	+45.612%
2025-11-05	95.660000	97.029900	95.365000	96.6759	+1.859%	2,856	+42.755%
2025-11-04	94.430000	95.400000	94.430000	94.9117	-1.357%	17,917	+45.409%
2025-11-03	95.390000	96.355547	95.390000	96.2174	-0.167%	1,131	+43.436%
2025-10-31	96.290100	96.378200	95.730000	96.3782	+0.391%	970	+43.196%
2025-10-30	96.060000	97.340000	96.002600	96.0026	-1.174%	6,985	+43.757%
2025-10-29	98.500000	98.500000	96.894800	97.1428	+0.371%	692	+42.069%
2025-10-28	97.550000	97.550000	96.472500	96.7842	-1.015%	1,624	+42.596%
2025-10-27	99.040000	99.040000	97.577000	97.7769	-0.501%	1,028	+41.148%
2025-10-24	98.070000	98.650500	98.070000	98.2694	+1.613%	1,607	+40.440%
2025-10-23	94.850000	102.890000	94.850000	96.7091	+2.259%	7,826	+42.706%
2025-10-22	95.220000	95.220000	94.572700	94.5727	-1.621%	390	+45.930%
2025-10-21	96.069400	96.131300	96.069400	96.1313	+0.383%	361	+43.564%
2025-10-20	95.790000	95.790000	95.764400	95.7644	+1.354%	8,223	+44.114%
2025-10-17	94.484900	94.484900	94.484900	94.4849	-0.467%	114	+46.066%
2025-10-16	96.233300	96.233300	94.928200	94.9282	-0.685%	196	+45.384%
2025-10-15	95.740000	95.740000	95.583400	95.5834	+1.587%	2,837	+44.387%
2025-10-14	91.960000	94.300100	91.960000	94.0902	+0.333%	494	+46.678%
2025-10-13	93.952000	94.400000	93.670000	93.7779	+2.902%	6,826	+47.167%
2025-10-10	99.060000	99.060000	91.133000	91.1330	-3.850%	2,118	+51.438%
2025-10-09	94.820000	94.820000	94.781800	94.7818	-0.611%	522	+45.608%
2025-10-08	95.364100	95.364100	95.364100	95.3641	+1.937%	680	+44.719%
2025-10-07	93.860000	93.860000	93.552000	93.5520	-1.387%	735	+47.522%
2025-10-06	96.040000	96.040000	94.867600	94.8676	-0.164%	493	+45.476%
2025-10-03	95.140200	95.200000	95.023400	95.0234	+0.561%	785	+45.238%
2025-10-02	94.530000	94.530000	94.430000	94.4935	+0.552%	1,133	+46.052%
2025-10-01	93.700000	94.080000	93.700000	93.9743	+0.913%	1,260	+46.859%
2025-09-30	92.312500	93.124400	92.312500	93.1244	+1.034%	906	+48.200%
2025-09-29	92.180000	92.180000	92.170900	92.1709	+1.313%	490	+49.733%
2025-09-26	90.560000	90.976600	90.481200	90.9766	+0.951%	928	+51.698%
2025-09-25	90.390000	90.390000	90.070000	90.1196	-1.892%	520	+53.141%
2025-09-24	93.130000	93.130000	91.821700	91.8575	-1.322%	1,522	+50.244%
2025-09-23	94.109900	94.109900	93.050000	93.0881	-0.356%	718	+48.257%
2025-09-22	92.500000	93.420800	92.500000	93.4208	+0.905%	780	+47.729%
2025-09-19	92.130000	92.583300	92.130000	92.5833	-0.008%	1,160	+49.066%
2025-09-18	93.410000	93.410000	92.590700	92.5907	+0.744%	629	+49.054%
2025-09-17	92.330000	92.330000	91.907100	91.9071	-0.177%	748	+50.163%
2025-09-16	92.070000	92.070000	92.070000	92.0700	-0.161%	828	+49.897%
2025-09-15	91.910000	95.290000	91.910000	92.2184	+0.440%	1,066	+49.656%
2025-09-12	92.180000	92.190000	91.814600	91.8146	-1.003%	596	+50.314%
2025-09-11	92.280000	92.744900	92.220000	92.7449	+2.507%	3,080	+48.806%
2025-09-10	91.350000	91.350000	90.340000	90.4764	+0.568%	1,904	+52.537%
2025-09-09	92.540000	92.540000	89.600000	89.9657	-0.305%	3,933	+53.403%
2025-09-08	89.810000	90.241300	89.810000	90.2413	+0.702%	1,331	+52.934%
2025-09-05	89.430000	90.090000	89.430000	89.6119	+0.900%	1,696	+54.009%
2025-09-04	87.267100	88.812900	87.267100	88.8129	+2.245%	1,171	+55.394%
2025-09-03	87.270800	87.270800	86.863000	86.8630	+0.052%	592	+58.882%
2025-09-02	86.338000	86.818100	86.338000	86.8181	-1.575%	1,549	+58.965%
2025-08-29	87.940000	88.207600	87.930000	88.2076	-0.679%	1,463	+56.460%
2025-08-28	90.060000	90.060000	88.230000	88.8109	-3.519%	2,892	+55.398%
2025-08-27	88.600000	92.050000	88.600000	92.0500	+3.817%	1,591	+49.929%
2025-08-26	88.665600	88.665600	88.665600	88.6656	+0.719%	210	+55.652%
2025-08-25	88.730000	88.760000	88.032800	88.0328	-0.631%	500	+56.771%
2025-08-22	88.640000	88.680000	88.591900	88.5919	+2.810%	956	+55.782%
2025-08-21	86.440000	86.469900	86.170900	86.1709	-0.054%	899	+60.158%
2025-08-20	86.217200	86.217200	86.217200	86.2172	-0.614%	42	+60.072%
2025-08-19	86.750000	86.750000	86.750000	86.7500	-0.007%	290	+59.089%
2025-08-18	86.756100	86.756100	86.756100	86.7561	+0.169%	181	+59.078%
2025-08-15	86.935000	86.935000	86.610000	86.6100	-1.080%	385	+59.346%
2025-08-14	88.230000	88.230000	87.350000	87.5557	-1.557%	1,362	+57.625%
2025-08-13	89.020000	89.020000	88.650000	88.9409	+1.510%	1,471	+55.170%
2025-08-12	86.540000	87.617600	86.540000	87.6176	+2.533%	878	+57.514%
2025-08-11	86.470000	86.470000	85.453400	85.4534	-0.749%	590	+61.503%
2025-08-08	86.060000	86.098400	85.867300	86.0984	+0.667%	821	+60.293%
2025-08-07	85.570000	86.170000	85.350000	85.5278	+0.187%	25,227	+61.363%
2025-08-06	84.820000	85.368000	84.820000	85.3680	-0.148%	349	+61.665%
2025-08-05	85.940000	85.940000	85.494800	85.4948	-0.495%	917	+61.425%
2025-08-04	86.610000	86.966200	85.750000	85.9197	-0.041%	3,092	+60.627%
2025-08-01	85.030000	91.729900	84.120000	85.9546	-0.471%	31,715	+60.562%
2025-07-31	87.290000	87.290000	86.360000	86.3611	-0.199%	1,919	+59.806%
2025-07-30	86.790000	88.760000	86.120000	86.5337	-0.878%	4,283	+59.487%
2025-07-29	88.160000	88.160000	87.300400	87.3004	-0.442%	1,333	+58.086%
2025-07-28	87.688400	87.688400	87.688400	87.6884	-0.137%	207	+57.387%
2025-07-25	86.804242	87.820000	86.804242	87.8083	+1.501%	12,437	+57.172%
2025-07-24	86.880000	86.880000	86.330000	86.5100	-0.529%	35,131	+59.531%
2025-07-23	86.110000	86.970400	86.110000	86.9704	+2.321%	757	+58.686%
2025-07-22	84.460000	84.997200	84.460000	84.9972	+0.736%	462	+62.370%
2025-07-21	85.380000	85.380000	84.340000	84.3765	-0.903%	964	+63.564%
2025-07-18	85.100000	85.160000	84.780000	85.1450	+0.334%	1,511	+62.088%
2025-07-17	84.450000	84.861400	84.450000	84.8614	+1.355%	419	+62.630%
2025-07-16	83.830000	83.830000	82.990000	83.7273	-0.027%	1,298	+64.833%
2025-07-15	84.686600	84.686600	83.750000	83.7500	-1.286%	1,345	+64.788%
2025-07-14	84.460000	84.840700	84.460000	84.8407	+0.178%	1,152	+62.670%
2025-07-11	85.040000	85.195000	84.689900	84.6899	-0.954%	558	+62.959%
2025-07-10	85.853000	85.853000	85.505700	85.5057	+0.660%	389	+61.404%
2025-07-09	84.345000	84.945200	84.345000	84.9452	+0.552%	383	+62.469%
2025-07-08	84.500000	84.720000	84.478900	84.4789	+0.233%	8,626	+63.366%
2025-07-07	84.530000	84.990000	84.180000	84.2828	-1.207%	2,093	+63.746%
2025-07-03	85.050000	85.340000	85.035800	85.3124	+0.849%	1,029	+61.770%
2025-07-02	84.060000	84.594400	84.060000	84.5944	+0.768%	987	+63.143%
2025-07-01	83.510000	84.190000	83.510000	83.9494	+0.059%	1,275	+64.397%
2025-06-30	84.240000	84.240000	83.780000	83.9000	-0.088%	3,711	+64.493%
2025-06-27	83.879700	84.600000	83.879700	83.9741	+0.238%	922	+64.348%
2025-06-26	83.740000	83.774600	83.690000	83.7746	+1.299%	533	+64.740%
2025-06-25	82.760000	82.830000	82.700500	82.7005	-0.530%	1,447	+66.879%
2025-06-24	82.500000	83.141000	82.500000	83.1410	+1.379%	358	+65.995%
2025-06-23	80.760000	82.010000	80.760000	82.0100	+1.559%	437	+68.284%
2025-06-20	81.380000	81.380000	80.505000	80.7512	+0.096%	1,160	+70.908%
2025-06-18	80.673400	80.673400	80.673400	80.6734	+0.455%	164	+71.072%
2025-06-17	81.150000	81.150000	80.308000	80.3080	-1.153%	438	+71.851%
2025-06-16	81.680000	81.680000	81.190000	81.2444	+1.496%	941	+69.870%
2025-06-13	80.500000	80.505100	79.930000	80.0470	-1.743%	1,124	+72.411%
2025-06-12	80.800000	81.466800	80.800000	81.4668	+0.190%	525	+69.406%
2025-06-11	81.590000	81.590000	81.220000	81.3123	-0.486%	845	+69.728%
2025-06-10	81.740000	81.750000	81.650000	81.7093	-0.379%	603	+68.904%
2025-06-09	81.630000	82.410000	81.630000	82.0200	+0.564%	1,762	+68.264%
2025-06-06	81.500000	81.560000	81.210000	81.5600	+1.150%	2,142	+69.213%
2025-06-05	81.210000	81.210000	80.420100	80.6324	-0.288%	4,731	+71.159%
2025-06-04	81.325000	81.325000	80.865300	80.8653	-0.374%	1,072	+70.667%
2025-06-03	80.900000	81.169000	80.900000	81.1690	+1.714%	1,457	+70.028%
2025-06-02	79.444000	79.801500	79.444000	79.8015	-0.177%	1,707	+72.942%
2025-05-30	79.675000	80.010000	79.310000	79.9429	-0.084%	1,573	+72.636%
2025-05-29	80.890000	80.890000	79.550900	80.0100	-0.109%	3,186	+72.491%
2025-05-28	80.150100	80.350000	80.090000	80.0975	-0.747%	1,782	+72.303%
2025-05-27	80.220000	80.700500	80.170000	80.7005	+2.350%	1,005	+71.015%
2025-05-23	78.270000	78.930000	78.270000	78.8472	-0.389%	1,143	+75.035%
2025-05-22	78.750000	79.420000	78.750000	79.1553	+0.310%	2,484	+74.353%
2025-05-21	80.300000	80.300000	78.810000	78.9104	-2.594%	1,677	+74.895%
2025-05-20	80.790000	81.011800	80.740100	81.0118	-0.516%	1,323	+70.358%
2025-05-19	80.270000	81.431800	80.270000	81.4318	+0.003%	1,851	+69.479%
2025-05-16	80.890000	81.430000	80.890000	81.4291	+0.589%	2,437	+69.485%
2025-05-15	80.230000	81.030000	80.210000	80.9522	+0.397%	1,744	+70.483%
2025-05-14	80.700000	80.710000	80.631700	80.6317	-0.254%	830	+71.161%
2025-05-13	80.290000	81.240000	80.260000	80.8370	+1.249%	1,675	+70.726%
2025-05-12	80.530000	80.530000	79.540000	79.8400	+4.123%	3,303	+72.858%
2025-05-09	76.580000	76.840000	76.490000	76.6786	+0.126%	1,047	+79.985%
2025-05-08	76.740000	77.010000	76.582200	76.5822	+2.078%	1,532	+80.212%
2025-05-07	75.430000	75.430000	72.889400	75.0232	-0.519%	5,724	+83.956%
2025-05-06	75.310000	75.810000	75.130000	75.4144	-0.133%	1,237	+83.002%
2025-05-05	74.930000	75.920000	74.930000	75.5150	-0.327%	5,695	+82.758%
2025-05-02	74.820000	75.940000	74.820000	75.7629	+3.028%	1,031	+82.160%
2025-05-01	73.760000	74.070000	73.535900	73.5359	+0.065%	694	+87.677%
2025-04-30	72.210000	73.488100	72.210000	73.4881	+0.273%	1,386	+87.799%
2025-04-29	72.740000	73.290000	72.720000	73.2878	+0.742%	1,000	+88.312%
2025-04-28	72.800000	72.950000	72.120000	72.7481	+0.266%	1,073	+89.709%
2025-04-25	72.510000	72.554900	72.510000	72.5549	+0.276%	382	+90.215%
2025-04-24	71.130000	72.355300	71.130000	72.3553	+3.694%	1,111	+90.739%
2025-04-23	70.500000	71.550000	69.777900	69.7779	+2.695%	859	+97.785%
2025-04-22	66.901300	68.160000	66.901300	67.9466	+2.939%	1,340	+103.115%
2025-04-21	66.000000	66.006400	65.450000	66.0064	-3.582%	1,220	+109.086%
2025-04-17	68.385000	68.840000	68.385000	68.4588	+0.630%	1,694	+101.596%
2025-04-16	68.230000	68.300100	67.480000	68.0300	-1.414%	3,919	+102.866%
2025-04-15	68.890000	69.060000	68.840000	69.0059	-0.159%	3,542	+99.997%
2025-04-14	70.170000	70.170000	68.650000	69.1155	+0.959%	4,116	+99.680%
2025-04-11	66.690000	68.459100	66.690000	68.4591	+1.571%	563	+101.595%
2025-04-10	68.930000	70.170000	67.240000	67.4000	-5.281%	1,767	+104.763%
2025-04-09	63.510000	71.540000	63.510000	71.1581	+10.998%	16,060	+93.948%
2025-04-08	64.107700	64.107700	64.107700	64.1077	-2.328%	552	+115.278%
2025-04-07	63.060000	67.870000	63.060000	65.6358	-0.032%	3,730	+110.266%
2025-04-04	67.730000	67.730000	65.012200	65.6568	-7.386%	3,710	+110.199%
2025-04-03	73.420000	73.420000	70.880000	70.8933	-8.305%	2,934	+94.673%
2025-04-02	74.740000	77.440000	74.740000	77.3142	+2.380%	11,402	+78.505%
2025-04-01	75.130000	75.516600	74.991000	75.5166	+0.663%	11,119	+82.755%
2025-03-31	73.520000	75.150000	73.165000	75.0195	+0.468%	2,219	+83.966%
2025-03-28	75.635000	75.635000	74.560000	74.6700	-1.962%	2,219	+84.827%
2025-03-27	76.110000	76.500000	76.080000	76.1646	-0.914%	1,759	+81.200%
2025-03-26	77.610000	77.610000	76.690000	76.8668	-1.652%	773	+79.544%
2025-03-25	78.275000	78.600000	78.020000	78.1576	-0.724%	1,921	+76.579%
2025-03-24	78.330000	78.760000	78.240000	78.7277	+2.118%	1,306	+75.300%
2025-03-21	76.740000	77.130000	76.390000	77.0948	-0.833%	1,294	+79.013%
2025-03-20	78.690000	78.690000	77.740000	77.7426	-0.948%	1,414	+77.522%
2025-03-19	77.800000	78.910000	77.800000	78.4870	+2.063%	3,107	+75.838%
2025-03-18	77.050000	77.050000	76.514200	76.9009	-0.976%	2,733	+79.465%
2025-03-17	76.890000	77.910000	76.890000	77.6591	+1.761%	2,146	+77.713%
2025-03-14	75.170000	76.314900	75.170000	76.3149	+2.778%	1,160	+80.843%
2025-03-13	74.070000	74.400000	73.949200	74.2525	-1.444%	3,464	+85.866%
2025-03-12	76.210000	76.210000	75.340100	75.3401	+0.383%	2,438	+83.183%
2025-03-11	75.400000	75.770000	74.690000	75.0528	-0.133%	1,807	+83.884%
2025-03-10	75.460000	75.870000	74.440000	75.1529	-1.915%	3,555	+83.639%
2025-03-07	75.720000	76.820000	74.700000	76.6200	+0.582%	6,308	+80.123%
2025-03-06	76.800000	77.030000	76.000000	76.1764	-2.619%	2,882	+81.172%
2025-03-05	77.390000	78.250000	77.390000	78.2252	+0.921%	1,014	+76.427%
2025-03-04	77.750000	77.750000	76.420100	77.5111	-1.451%	1,562	+78.052%
2025-03-03	80.730000	80.910000	78.466900	78.6520	-3.281%	3,678	+75.469%
2025-02-28	80.350000	81.320000	80.170000	81.3200	+0.472%	144,142	+69.712%
2025-02-27	83.075000	83.075000	80.938300	80.9383	-2.281%	1,234	+70.513%
2025-02-26	82.920000	83.730000	82.827900	82.8279	+0.703%	1,444	+66.623%
2025-02-25	81.520000	82.510000	81.440000	82.2500	+0.717%	2,526	+67.793%
2025-02-24	82.560000	82.560000	81.470000	81.6646	-1.027%	2,562	+68.996%
2025-02-21	83.695000	83.700000	82.183200	82.5122	-3.395%	3,412	+67.260%
2025-02-20	86.390000	86.390000	84.970000	85.4121	-1.877%	3,976	+61.581%
2025-02-19	87.148500	87.240000	86.970000	87.0457	-1.028%	1,557	+58.549%
2025-02-18	87.430000	88.040000	87.023500	87.9500	+1.173%	7,933	+56.919%
2025-02-14	86.910000	86.930600	86.670000	86.9306	+0.208%	6,728	+58.759%
2025-02-13	86.820000	86.820000	86.300000	86.7500	+0.863%	2,008	+59.089%