Dark

CZA
Invesco Zacks Mid-Cap ETF
stock NYSE ETF

At Close

Aug 4, 2026

0.00USD-100.000%(-127.30)1,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-127.30)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

127.16USD0.000%(+127.16)3

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	127.030000	127.156600	126.9800	127.1566	-0.114%	1,200	0.000%
2026-08-04	126.410000	127.335000	126.4100	127.3021	+0.432%	1,091	-0.114%
2026-08-03	126.715000	126.754200	126.1900	126.7542	+0.681%	611	+0.317%
2026-07-31	125.220000	125.897300	125.2200	125.8973	+0.035%	496	+1.000%
2026-07-30	125.090000	125.853000	125.0900	125.8530	-0.247%	846	+1.036%
2026-07-29	126.600000	126.600000	126.1600	126.1652	-0.661%	1,249	+0.786%
2026-07-28	127.004500	127.004500	127.0045	127.0045	+1.460%	287	+0.120%
2026-07-27	125.020000	125.176700	125.0200	125.1767	+0.565%	222	+1.582%
2026-07-24	122.770000	124.620000	122.7700	124.4729	+1.097%	4,629	+2.156%
2026-07-23	122.720000	123.270000	122.7200	123.1222	-0.139%	4,071	+3.277%
2026-07-22	122.620000	123.293500	122.6200	123.2935	+0.176%	925	+3.133%
2026-07-21	122.670000	123.250100	122.6700	123.0771	-0.121%	1,042	+3.315%
2026-07-20	124.020000	124.020000	123.2000	123.2257	-0.612%	2,087	+3.190%
2026-07-17	124.345000	124.345000	123.9846	123.9846	-0.527%	847	+2.558%
2026-07-16	124.210000	124.641100	124.2050	124.6411	+1.474%	2,278	+2.018%
2026-07-15	123.280000	123.410000	122.8305	122.8305	-0.284%	3,196	+3.522%
2026-07-14	123.995000	123.995000	123.1303	123.1799	-0.467%	855	+3.228%
2026-07-13	123.785000	123.835000	123.7450	123.7581	+0.131%	1,545	+2.746%
2026-07-10	123.380000	123.600000	123.3100	123.5965	+0.623%	2,204	+2.880%
2026-07-09	123.090000	123.330000	122.8313	122.8313	+0.323%	3,387	+3.521%
2026-07-08	122.700000	122.930000	122.4301	122.4362	-1.272%	1,252	+3.855%
2026-07-07	123.960000	124.570000	123.9600	124.0141	+0.140%	2,055	+2.534%
2026-07-06	122.800000	123.885000	122.8000	123.8411	+0.213%	1,982	+2.677%
2026-07-02	123.710000	125.200000	123.2400	123.5774	+0.407%	2,651	+2.896%
2026-07-01	122.420000	123.840000	122.2200	123.0765	+0.370%	2,190	+3.315%
2026-06-30	122.620000	122.795000	122.6200	122.6229	-0.006%	1,965	+3.697%
2026-06-29	122.590000	122.630100	122.0000	122.6301	+0.043%	3,108	+3.691%
2026-06-26	122.580000	122.760000	122.5774	122.5774	+0.713%	693	+3.736%
2026-06-25	122.490000	122.540000	121.7096	121.7096	+0.652%	966	+4.475%
2026-06-24	119.840000	122.300000	119.8400	120.9215	+0.699%	2,143	+5.156%
2026-06-23	118.800000	120.150000	118.8000	120.0823	+0.460%	825	+5.891%
2026-06-22	118.750000	119.710000	118.7500	119.5320	+0.523%	3,701	+6.379%
2026-06-18	119.130100	119.455000	118.5650	118.9099	+0.071%	2,690	+6.935%
2026-06-17	120.520000	120.825000	118.8256	118.8256	-1.282%	6,820	+7.011%
2026-06-16	120.770000	120.940000	120.3400	120.3690	+0.316%	2,718	+5.639%
2026-06-15	120.450400	120.535000	119.9800	119.9903	-0.416%	1,369	+5.972%
2026-06-12	120.000000	120.491700	120.0000	120.4917	+0.692%	1,914	+5.531%
2026-06-11	118.530000	119.745000	118.5300	119.6640	+1.097%	1,272	+6.261%
2026-06-10	119.160000	119.217300	118.2300	118.3656	-0.847%	1,564	+7.427%
2026-06-09	118.800000	119.690000	118.8000	119.3773	+1.310%	1,751	+6.517%
2026-06-08	118.420000	118.420000	117.8100	117.8342	-0.676%	1,385	+7.911%
2026-06-05	118.000000	118.790000	118.0000	118.6367	+0.104%	1,105	+7.182%
2026-06-04	118.510000	118.670000	118.2100	118.5138	+0.930%	3,935	+7.293%
2026-06-03	117.370000	117.560000	117.3700	117.4220	-0.243%	1,754	+8.290%
2026-06-02	117.160000	117.750000	117.1600	117.7078	+0.425%	3,204	+8.027%
2026-06-01	116.075000	117.380000	116.0000	117.2091	+0.044%	27,719	+8.487%
2026-05-29	117.270000	117.710000	117.1573	117.1573	-0.179%	1,844	+8.535%
2026-05-28	117.050000	117.570000	116.7000	117.3670	+0.106%	2,018	+8.341%
2026-05-27	117.310000	117.870000	117.2425	117.2425	-0.135%	1,435	+8.456%
2026-05-26	117.390000	117.560000	117.1750	117.4007	+0.492%	2,629	+8.310%
2026-05-22	116.560000	116.850000	116.5600	116.8256	+0.462%	1,107	+8.843%
2026-05-21	115.740000	116.288600	115.4700	116.2886	+0.233%	1,065	+9.346%
2026-05-20	114.860000	116.018500	114.8600	116.0185	+1.148%	1,356	+9.600%
2026-05-19	114.860000	115.410000	114.7012	114.7012	-0.679%	2,005	+10.859%
2026-05-18	115.370000	115.570000	115.2600	115.4849	+0.617%	1,575	+10.107%
2026-05-15	114.960000	115.030000	114.7763	114.7763	-1.161%	1,281	+10.786%
2026-05-14	116.230500	116.640000	116.1100	116.1245	+0.226%	2,574	+9.500%
2026-05-13	116.190000	116.190000	115.7801	115.8621	-0.759%	1,989	+9.748%
2026-05-12	116.520000	116.748100	115.7900	116.7481	+0.111%	859	+8.915%
2026-05-11	117.130000	117.130000	116.4800	116.6184	-0.495%	3,537	+9.036%
2026-05-08	117.440000	117.440100	117.1988	117.1988	+0.061%	1,231	+8.497%
2026-05-07	117.850000	117.850000	117.1269	117.1269	-0.895%	1,125	+8.563%
2026-05-06	118.330000	118.330100	117.9400	118.1852	+1.640%	3,580	+7.591%
2026-05-05	114.860000	116.405000	114.8600	116.2780	+0.903%	938	+9.356%
2026-05-04	116.010000	116.010000	115.1400	115.2370	-1.140%	1,626	+10.344%
2026-05-01	116.910000	116.910000	116.5657	116.5657	-0.398%	848	+9.086%
2026-04-30	115.610000	117.031300	115.6100	117.0313	+1.170%	779	+8.652%
2026-04-29	115.870000	115.870000	115.3000	115.6779	-0.402%	6,720	+9.923%
2026-04-28	116.130000	116.145100	116.1300	116.1451	-0.283%	273	+9.481%
2026-04-27	116.580000	116.580000	116.2200	116.4747	+0.328%	1,208	+9.171%
2026-04-24	115.840000	116.120000	115.8400	116.0941	-0.300%	1,172	+9.529%
2026-04-23	116.440000	116.750000	115.9500	116.4438	+0.048%	2,621	+9.200%
2026-04-22	116.980000	116.980000	116.1700	116.3882	-0.527%	2,196	+9.252%
2026-04-21	117.180000	117.180000	117.0044	117.0044	-0.694%	845	+8.677%
2026-04-20	117.600500	117.880000	117.6005	117.8224	+0.174%	1,489	+7.922%
2026-04-17	117.110000	117.970000	116.9700	117.6174	+1.456%	2,404	+8.110%
2026-04-16	114.960000	116.100000	114.9600	115.9290	+0.040%	1,665	+9.685%
2026-04-15	116.300000	116.300000	115.7500	115.8822	-0.402%	2,040	+9.729%
2026-04-14	116.229233	116.415000	116.1650	116.3496	+0.392%	1,701	+9.288%
2026-04-13	115.140000	115.895600	115.1200	115.8956	+1.004%	895	+9.717%
2026-04-10	114.810000	115.010000	114.7441	114.7441	-0.769%	391	+10.818%
2026-04-09	114.885000	115.970000	114.8850	115.6334	+0.437%	2,652	+9.965%
2026-04-08	114.620000	115.220000	114.6200	115.1298	+2.988%	2,386	+10.446%
2026-04-07	112.115000	112.115000	111.4200	111.7900	-0.062%	3,584	+13.746%
2026-04-06	111.800000	111.858800	111.8000	111.8588	+0.308%	933	+13.676%
2026-04-02	109.970000	111.515600	109.9700	111.5156	+0.282%	1,019	+14.026%
2026-04-01	111.492600	111.500000	111.2018	111.2018	+0.956%	1,810	+14.348%
2026-03-31	108.910000	110.374900	108.4200	110.1491	+2.317%	2,519	+15.440%
2026-03-30	108.680000	108.680000	107.2100	107.6545	+0.069%	1,406	+18.115%
2026-03-27	108.670000	108.670000	107.5799	107.5799	-1.365%	574	+18.197%
2026-03-26	109.390000	110.530000	109.0692	109.0692	-0.990%	1,630	+16.583%
2026-03-25	110.850000	111.015000	110.0100	110.1598	+0.337%	1,672	+15.429%
2026-03-24	108.170000	110.350000	108.1700	109.7896	+0.771%	951	+15.818%
2026-03-23	109.340000	109.700000	108.9500	108.9500	+1.405%	2,001	+16.711%
2026-03-20	109.120000	109.180000	107.1200	107.4400	-1.758%	4,628	+18.351%
2026-03-19	108.890000	109.363000	108.7300	109.3630	-0.258%	2,827	+16.270%
2026-03-18	110.975000	110.975000	109.6300	109.6461	-1.693%	696	+15.970%
2026-03-17	111.690000	111.760000	111.4600	111.5343	+0.535%	1,094	+14.007%
2026-03-16	111.430000	111.430000	110.9413	110.9413	+0.450%	914	+14.616%
2026-03-13	111.410000	111.875000	110.4440	110.4440	-0.192%	2,354	+15.132%
2026-03-12	111.360000	112.030000	110.6561	110.6561	-1.556%	5,294	+14.912%
2026-03-11	112.195000	112.405300	112.1850	112.4053	-0.220%	2,184	+13.123%
2026-03-10	113.420000	113.980000	112.6201	112.6537	-0.779%	1,841	+12.874%
2026-03-09	111.365000	113.538000	111.3650	113.5380	+0.219%	2,186	+11.995%
2026-03-06	113.620000	113.620000	113.2900	113.2900	-1.586%	1,158	+12.240%
2026-03-05	116.000000	116.070000	114.7400	115.1160	-1.543%	1,779	+10.460%
2026-03-04	116.740000	117.110000	116.5400	116.9200	+0.149%	1,306	+8.755%
2026-03-03	115.900000	117.115000	114.6550	116.7466	-1.349%	4,868	+8.917%
2026-03-02	117.460000	118.650000	117.4600	118.3431	+0.323%	3,193	+7.447%
2026-02-27	117.440000	117.980000	117.4200	117.9618	-0.308%	3,848	+7.795%
2026-02-26	117.680000	118.405000	117.6800	118.3258	+0.729%	1,241	+7.463%
2026-02-25	117.890000	117.890000	116.5000	117.4699	-0.094%	1,549	+8.246%
2026-02-24	117.485000	117.600000	117.4850	117.5807	+1.317%	1,609	+8.144%
2026-02-23	117.130000	117.130000	115.9900	116.0524	-1.024%	1,418	+9.568%
2026-02-20	116.890000	117.510000	116.8501	117.2531	+0.287%	2,044	+8.446%
2026-02-19	116.920000	117.000000	116.5900	116.9179	-0.415%	1,123	+8.757%
2026-02-18	117.370000	117.440000	117.3600	117.4053	+0.524%	2,127	+8.306%
2026-02-17	116.760000	117.210000	116.5500	116.7936	+0.201%	2,098	+8.873%
2026-02-13	115.840000	116.950000	115.0700	116.5593	+0.663%	4,531	+9.092%
2026-02-12	117.750000	117.750000	115.7912	115.7912	-1.078%	1,059	+9.815%
2026-02-11	117.110000	117.110000	116.4800	117.0534	+0.166%	1,641	+8.631%
2026-02-10	116.500000	116.970000	116.4700	116.8598	+0.246%	1,804	+8.811%
2026-02-09	116.710000	116.710000	116.5600	116.5728	-0.188%	1,149	+9.079%
2026-02-06	115.830000	116.792700	115.8300	116.7927	+1.321%	1,354	+8.874%
2026-02-05	115.710000	115.805000	115.1450	115.2702	-0.927%	2,570	+10.312%
2026-02-04	115.865000	116.500000	115.8650	116.3484	+1.345%	1,698	+9.290%
2026-02-03	115.010000	115.240000	114.4400	114.8039	+0.131%	1,493	+10.760%
2026-02-02	113.930000	114.821100	113.9300	114.6539	+0.530%	2,666	+10.905%
2026-01-30	113.171000	114.050000	113.1710	114.0500	-0.384%	1,146	+11.492%
2026-01-29	114.350000	114.490000	113.9000	114.4900	+0.651%	3,422	+11.063%
2026-01-28	114.120000	114.365000	113.7100	113.7500	-0.420%	5,596	+11.786%
2026-01-27	114.543400	114.543400	114.0600	114.2301	-0.289%	2,074	+11.316%
2026-01-26	114.870000	114.928300	114.3000	114.5613	+0.301%	2,281	+10.994%
2026-01-23	113.840100	114.217100	113.7050	114.2171	-0.546%	2,368	+11.329%
2026-01-22	114.730000	114.843600	114.7300	114.8436	+0.090%	1,054	+10.722%
2026-01-21	113.400000	114.740000	113.4000	114.7400	+1.798%	3,098	+10.822%
2026-01-20	113.100000	113.681600	112.6300	112.7131	-1.563%	2,492	+12.814%
2026-01-16	114.800000	114.800000	114.4300	114.5033	-0.531%	3,943	+11.051%
2026-01-15	115.180216	115.180216	115.0200	115.1151	+0.844%	1,449	+10.460%
2026-01-14	113.875000	114.160000	113.8710	114.1520	+0.536%	2,127	+11.392%
2026-01-13	113.890000	113.890000	113.2400	113.5436	-0.101%	3,492	+11.989%
2026-01-12	112.520000	113.658700	112.5200	113.6587	-0.163%	1,939	+11.876%
2026-01-09	113.810000	113.937000	113.8100	113.8439	+0.194%	1,536	+11.694%
2026-01-08	111.610000	113.787300	111.6100	113.6239	+1.343%	3,772	+11.910%
2026-01-07	113.590000	113.590000	112.1180	112.1180	-1.326%	2,899	+13.413%
2026-01-06	112.510000	113.712000	112.5100	113.6245	+0.846%	1,595	+11.909%
2026-01-05	111.430000	112.780000	111.4300	112.6711	+1.010%	2,245	+12.856%
2026-01-02	110.410000	111.700000	110.4100	111.5444	+0.668%	3,181	+13.996%
2025-12-31	110.804400	110.804400	110.8044	110.8044	-0.897%	505	+14.758%
2025-12-30	111.990000	111.990000	111.6900	111.8069	-0.164%	1,742	+13.729%
2025-12-29	112.080000	112.080000	111.7700	111.9902	-0.176%	3,486	+13.543%
2025-12-26	112.170000	112.680000	112.0250	112.1880	-0.055%	3,421	+13.342%
2025-12-24	111.950000	112.420000	111.9500	112.2500	+0.273%	7,708	+13.280%
2025-12-23	111.944800	111.944800	111.9448	111.9448	-0.067%	471	+13.589%
2025-12-22	111.820000	112.020300	111.8200	112.0203	-0.847%	847	+13.512%
2025-12-19	113.225000	113.340100	112.9769	112.9769	-0.099%	1,154	+12.551%
2025-12-18	113.280000	113.465000	112.9500	113.0894	+0.265%	2,125	+12.439%
2025-12-17	113.490100	113.490100	112.7400	112.7901	-0.119%	1,301	+12.737%
2025-12-16	113.060000	113.060000	112.7300	112.9249	-0.682%	884	+12.603%
2025-12-15	113.620000	113.700000	113.0400	113.7000	+0.405%	3,417	+11.835%
2025-12-12	113.290000	113.290000	113.1800	113.2413	-0.399%	1,419	+12.288%
2025-12-11	112.380000	113.822700	112.3800	113.6949	+1.082%	3,692	+11.840%
2025-12-10	110.750000	112.755000	110.7500	112.4777	+1.469%	2,160	+13.050%
2025-12-09	111.850000	112.000000	110.8490	110.8490	-0.177%	2,299	+14.712%
2025-12-08	112.010000	112.010000	111.0450	111.0450	-0.860%	1,233	+14.509%
2025-12-05	112.080000	112.080000	111.9100	112.0087	+0.102%	1,058	+13.524%
2025-12-04	111.910000	112.250000	111.7300	111.8944	+0.079%	1,909	+13.640%
2025-12-03	110.380000	111.860000	110.3800	111.8063	+0.674%	1,353	+13.729%
2025-12-02	110.260000	111.250000	110.2600	111.0576	-0.144%	4,003	+14.496%
2025-12-01	111.217600	111.217600	111.2176	111.2176	-0.574%	359	+14.331%
2025-11-28	111.860000	111.860000	111.8600	111.8600	+0.053%	446	+13.675%
2025-11-26	111.740000	112.040000	111.6800	111.8008	+0.442%	6,547	+13.735%
2025-11-25	111.390000	111.465000	111.3091	111.3091	+1.710%	786	+14.237%
2025-11-24	109.215000	109.438000	109.2150	109.4380	+0.377%	1,504	+16.191%
2025-11-21	107.360000	109.447000	107.3600	109.0275	+2.019%	1,463	+16.628%
2025-11-20	108.420000	108.420000	106.8697	106.8697	-0.551%	594	+18.983%
2025-11-19	107.320000	107.760000	107.3200	107.4617	-0.574%	979	+18.327%
2025-11-18	108.135000	108.135000	108.0817	108.0817	+0.174%	583	+17.649%
2025-11-17	108.941000	109.460000	107.6800	107.8937	-1.553%	10,223	+17.854%
2025-11-14	109.710000	109.730000	109.5955	109.5955	-0.436%	583	+16.024%
2025-11-13	110.975000	110.975000	110.0754	110.0754	-1.084%	1,210	+15.518%
2025-11-12	110.830000	111.653500	110.8300	111.2814	+0.513%	1,996	+14.266%
2025-11-11	110.735000	110.735000	110.7135	110.7135	+0.591%	503	+14.852%
2025-11-10	109.930000	110.332500	109.7300	110.0629	+0.607%	1,640	+15.531%
2025-11-07	108.210000	109.398600	108.2100	109.3986	+0.831%	1,501	+16.232%
2025-11-06	109.170000	109.230100	108.4900	108.4967	-0.581%	4,473	+17.199%
2025-11-05	108.400000	109.281100	108.2600	109.1305	+0.725%	2,128	+16.518%
2025-11-04	107.550000	108.440100	107.5500	108.3449	+0.068%	3,399	+17.363%
2025-11-03	108.020000	108.366400	107.2400	108.2709	-0.511%	3,612	+17.443%
2025-10-31	108.210000	108.970000	108.2100	108.8275	+0.358%	1,198	+16.842%
2025-10-30	109.070000	109.310000	108.4398	108.4398	-0.503%	3,015	+17.260%
2025-10-29	109.460000	109.780000	108.9700	108.9880	-0.876%	1,335	+16.670%
2025-10-28	109.730000	110.180000	109.7300	109.9513	-0.698%	941	+15.648%
2025-10-27	110.180000	111.092800	110.1800	110.7242	+0.139%	2,108	+14.841%
2025-10-24	110.660000	110.660000	110.5705	110.5705	+0.097%	1,247	+15.000%
2025-10-23	109.280000	110.463900	109.2800	110.4639	+0.840%	684	+15.111%
2025-10-22	109.240000	110.060000	109.2400	109.5440	-0.649%	1,899	+16.078%
2025-10-21	109.830000	110.259200	109.8300	110.2592	+0.776%	377	+15.325%
2025-10-20	109.018900	109.410500	109.0189	109.4105	+1.068%	602	+16.220%
2025-10-17	107.620000	108.253900	107.6200	108.2539	+0.509%	936	+17.461%
2025-10-16	108.400000	108.400000	107.4300	107.7061	-0.956%	1,814	+18.059%
2025-10-15	108.810000	108.810000	108.6900	108.7457	+0.077%	2,083	+16.930%
2025-10-14	108.451700	108.662000	108.4517	108.6620	+0.922%	336	+17.020%
2025-10-13	107.669100	107.669100	107.6691	107.6691	+0.802%	248	+18.099%
2025-10-10	108.230000	108.230000	106.8128	106.8128	-2.055%	3,636	+19.046%
2025-10-09	109.410000	109.710000	109.0200	109.0538	-0.992%	3,644	+16.600%
2025-10-08	109.850000	110.360000	109.8500	110.1465	+0.303%	5,869	+15.443%
2025-10-07	110.190000	110.190000	109.6840	109.8140	-0.556%	3,667	+15.793%
2025-10-06	110.059900	110.758600	110.0599	110.4278	-0.130%	3,100	+15.149%
2025-10-03	109.810000	111.010000	109.8100	110.5714	+0.401%	2,015	+15.000%
2025-10-02	109.270000	110.130000	109.2700	110.1294	+0.255%	1,128	+15.461%
2025-10-01	109.640000	109.970000	109.5500	109.8489	-0.003%	1,256	+15.756%
2025-09-30	108.900000	109.870000	108.9000	109.8523	+0.593%	2,943	+15.752%
2025-09-29	108.840000	109.204900	108.8400	109.2049	+0.145%	648	+16.439%
2025-09-26	108.110000	109.047000	108.1100	109.0470	+1.153%	646	+16.607%
2025-09-25	107.668000	107.804300	107.6680	107.8043	-0.706%	1,205	+17.951%
2025-09-24	108.895000	108.895000	108.5400	108.5707	-0.401%	1,155	+17.119%
2025-09-23	109.375000	109.480000	108.8400	109.0073	-0.057%	15,455	+16.650%
2025-09-22	108.510000	109.069100	108.5100	109.0691	+0.128%	1,262	+16.584%
2025-09-19	109.380000	109.380000	108.7850	108.9295	-0.180%	4,241	+16.733%
2025-09-18	108.820000	109.151000	108.8200	109.1262	+0.726%	1,915	+16.523%
2025-09-17	108.560000	109.460000	108.3400	108.3400	+0.053%	3,900	+17.368%
2025-09-16	108.120855	108.283000	108.0500	108.2830	-0.551%	1,346	+17.430%
2025-09-15	109.620000	109.801400	108.8800	108.8828	-0.644%	1,591	+16.783%
2025-09-12	109.450000	109.710000	109.4500	109.5880	-0.949%	850	+16.031%
2025-09-11	109.410000	110.638000	109.3901	110.6380	+1.890%	2,176	+14.930%
2025-09-10	108.511000	108.585900	108.1800	108.5859	-0.171%	1,401	+17.102%
2025-09-09	108.660000	108.865600	108.6045	108.7722	-0.607%	1,845	+16.902%
2025-09-08	109.030100	109.500000	109.0301	109.4366	-0.057%	1,036	+16.192%
2025-09-05	108.890000	109.555000	108.8900	109.4988	+0.121%	1,515	+16.126%
2025-09-04	108.745800	109.366800	108.7458	109.3668	+0.856%	1,261	+16.266%
2025-09-03	108.342900	108.438500	108.2700	108.4385	-0.042%	1,122	+17.261%
2025-09-02	108.000100	108.484100	108.0001	108.4841	-0.804%	1,759	+17.212%
2025-08-29	108.950000	109.750000	108.9500	109.3636	-0.206%	2,302	+16.270%
2025-08-28	109.189900	109.590000	109.1899	109.5897	-0.181%	879	+16.030%
2025-08-27	109.250000	109.788300	109.2500	109.7883	+0.218%	1,589	+15.820%
2025-08-26	109.373600	109.549000	109.3736	109.5490	+0.018%	535	+16.073%
2025-08-25	109.830000	109.830000	109.5294	109.5294	-0.726%	1,873	+16.094%
2025-08-22	108.800000	110.820100	108.8000	110.3300	+1.993%	2,337	+15.251%
2025-08-21	107.350000	108.260000	107.3500	108.1736	-0.234%	1,551	+17.549%
2025-08-20	108.190000	108.599900	108.1900	108.4271	+0.081%	840	+17.274%
2025-08-19	106.770000	108.339300	106.7700	108.3393	+0.952%	833	+17.369%
2025-08-18	107.480000	107.480000	107.2601	107.3180	-0.141%	1,384	+18.486%
2025-08-15	107.760000	107.760000	107.4694	107.4694	-0.658%	483	+18.319%
2025-08-14	108.150000	108.181100	108.1500	108.1811	-0.898%	838	+17.540%
2025-08-13	107.590000	109.161100	107.5900	109.1611	+1.651%	1,177	+16.485%
2025-08-12	107.150000	107.388100	105.8001	107.3881	+1.491%	1,767	+18.408%
2025-08-11	105.910000	105.960100	105.7000	105.8103	-0.258%	2,456	+20.174%
2025-08-08	106.120000	106.194900	106.0838	106.0838	+0.301%	934	+19.864%
2025-08-07	105.702900	105.790000	105.5452	105.7657	-0.138%	1,955	+20.225%
2025-08-06	105.940000	106.468900	105.9121	105.9121	-0.343%	2,848	+20.059%
2025-08-05	106.230100	106.434000	105.9900	106.2769	+0.035%	3,488	+19.647%
2025-08-04	106.049600	106.240200	106.0496	106.2402	+1.185%	1,586	+19.688%
2025-08-01	105.590000	105.590000	104.4900	104.9956	-1.199%	5,491	+21.107%
2025-07-31	106.230000	106.790000	106.2300	106.2700	-0.443%	2,943	+19.654%
2025-07-30	107.650000	107.660000	106.2000	106.7429	-1.314%	2,447	+19.124%
2025-07-29	108.400000	108.400000	107.9300	108.1644	+0.048%	3,526	+17.559%
2025-07-28	109.070000	109.070000	108.1128	108.1128	-0.840%	1,784	+17.615%
2025-07-25	108.376000	109.030000	108.3400	109.0286	+0.506%	2,622	+16.627%
2025-07-24	109.080000	109.132200	108.4800	108.4800	-0.697%	3,892	+17.217%
2025-07-23	108.822000	109.241600	108.8220	109.2416	+0.555%	2,750	+16.399%
2025-07-22	107.180000	108.638300	107.1700	108.6383	+1.457%	4,433	+17.046%
2025-07-21	107.855000	107.999900	107.0782	107.0782	-0.750%	1,264	+18.751%
2025-07-18	108.290000	108.500000	107.7499	107.8872	-0.143%	2,214	+17.861%
2025-07-17	107.790000	108.050000	107.3200	108.0421	+0.890%	2,179	+17.692%
2025-07-16	106.775800	107.140000	105.7000	107.0895	+0.566%	2,226	+18.739%
2025-07-15	107.970000	107.970000	106.4863	106.4863	-1.628%	2,557	+19.411%
2025-07-14	107.840000	108.289900	107.8400	108.2482	+0.105%	3,353	+17.468%
2025-07-11	108.150000	108.190000	107.6885	108.1351	-0.615%	3,341	+17.590%
2025-07-10	108.564400	109.300000	108.5644	108.8042	+0.539%	2,779	+16.867%
2025-07-09	108.630000	108.630000	107.5500	108.2209	+0.327%	2,472	+17.497%
2025-07-08	107.760000	108.080000	107.7600	107.8678	+0.414%	2,189	+17.882%
2025-07-07	108.220000	108.220000	107.2195	107.4231	-0.822%	5,511	+18.370%
2025-07-03	108.400000	108.610000	108.2900	108.3135	+0.384%	1,801	+17.397%
2025-07-02	107.015000	107.899400	106.9750	107.8994	-0.084%	3,316	+17.847%
2025-07-01	106.880000	108.200000	106.8700	107.9899	+1.237%	5,036	+17.749%
2025-06-30	106.317000	106.670500	106.3170	106.6705	+0.277%	571	+19.205%
2025-06-27	106.390000	106.777300	105.8300	106.3755	+0.135%	2,455	+19.536%
2025-06-26	105.580000	106.232200	105.5800	106.2322	+1.039%	690	+19.697%
2025-06-25	105.780000	105.780000	105.1200	105.1400	-0.857%	1,926	+20.940%
2025-06-24	105.980000	106.140100	105.8700	106.0491	+0.713%	1,494	+19.904%
2025-06-23	104.701000	105.298200	104.6100	105.2982	+1.211%	1,607	+20.759%
2025-06-20	104.580000	104.580000	103.8700	104.0380	+0.111%	1,211	+22.221%
2025-06-18	104.181300	104.440000	103.9223	103.9223	+0.043%	1,779	+22.357%
2025-06-17	104.490100	104.490100	103.8600	103.8777	-0.989%	17,220	+22.410%
2025-06-16	105.160000	105.160000	104.8000	104.9157	+0.928%	2,290	+21.199%
2025-06-13	103.951000	103.951000	103.9510	103.9510	-1.569%	509	+22.324%
2025-06-12	105.361600	105.608000	105.3616	105.6080	+0.226%	1,127	+20.404%
2025-06-11	105.680100	105.680100	105.2200	105.3695	-0.536%	1,043	+20.677%
2025-06-10	106.022300	106.022300	105.7000	105.9377	+0.358%	1,145	+20.030%
2025-06-09	105.560000	106.040000	105.5000	105.5600	+0.095%	13,833	+20.459%
2025-06-06	105.590000	105.590000	105.2500	105.4600	+0.932%	4,286	+20.573%
2025-06-05	105.120000	105.120000	104.4000	104.4860	-0.586%	1,163	+21.697%
2025-06-04	105.270000	105.560000	105.1022	105.1022	-0.243%	3,520	+20.984%
2025-06-03	104.670000	105.358000	104.6700	105.3580	+0.799%	693	+20.690%
2025-06-02	104.650000	104.650000	103.9100	104.5229	-0.465%	13,339	+21.654%
2025-05-30	104.990000	105.011700	104.6291	105.0117	-0.103%	1,475	+21.088%
2025-05-29	104.980000	105.120000	104.8100	105.1200	+0.561%	2,183	+20.963%
2025-05-28	104.990000	104.990000	104.5335	104.5335	-1.026%	2,480	+21.642%
2025-05-27	105.550000	105.617200	105.5500	105.6172	+1.975%	680	+20.394%
2025-05-23	103.480000	103.571300	103.4800	103.5713	-0.172%	538	+22.772%
2025-05-22	104.080000	104.080000	103.7500	103.7500	-0.485%	778	+22.561%
2025-05-21	105.610000	105.693600	104.2558	104.2558	-2.065%	1,749	+21.966%
2025-05-20	106.310000	106.885800	106.3100	106.4543	-0.197%	2,203	+19.447%
2025-05-19	106.664700	106.664700	106.6647	106.6647	-0.003%	256	+19.212%
2025-05-16	106.240000	106.667500	105.9950	106.6675	+1.176%	1,036	+19.208%
2025-05-15	104.530000	105.427500	104.5300	105.4275	+0.979%	2,037	+20.610%
2025-05-14	104.410000	104.599900	104.4056	104.4056	-0.905%	836	+21.791%
2025-05-13	105.358700	105.358700	105.3587	105.3587	-0.129%	634	+20.689%
2025-05-12	105.520000	105.840000	105.4000	105.4949	+2.495%	3,758	+20.533%
2025-05-09	102.920000	102.980000	102.9200	102.9270	-0.032%	504	+23.541%
2025-05-08	102.630000	103.730000	102.6300	102.9600	+0.846%	2,278	+23.501%
2025-05-07	102.311600	102.311600	101.7557	102.0962	+0.535%	1,462	+24.546%
2025-05-06	101.940000	102.125000	101.3300	101.5531	-0.446%	1,401	+25.212%
2025-05-05	102.590000	102.590000	102.0078	102.0078	-0.508%	1,047	+24.654%
2025-05-02	101.670000	102.590500	101.6700	102.5289	+1.736%	2,812	+24.020%
2025-05-01	100.890000	100.890000	100.7794	100.7794	-0.079%	838	+26.173%
2025-04-30	99.500000	100.858900	99.5000	100.8589	+0.458%	803	+26.074%
2025-04-29	99.991100	100.520000	99.9911	100.3986	+0.382%	1,535	+26.652%
2025-04-28	99.850000	100.016100	99.1000	100.0161	+0.542%	4,309	+27.136%
2025-04-25	99.240100	99.477200	99.2401	99.4772	-0.696%	502	+27.825%
2025-04-24	99.070400	100.254700	99.0704	100.1743	+1.371%	2,005	+26.935%
2025-04-23	100.555700	100.556600	98.5100	98.8191	+1.082%	1,599	+28.676%
2025-04-22	96.290000	97.810800	96.2900	97.7615	+2.745%	4,171	+30.068%
2025-04-21	96.027300	96.027300	94.5400	95.1496	-1.866%	2,209	+33.639%
2025-04-17	97.004500	97.731800	96.4504	96.9591	+0.559%	2,354	+31.145%
2025-04-16	97.680000	97.680000	95.9200	96.4199	-0.951%	2,762	+31.878%
2025-04-15	98.090000	98.120000	97.3452	97.3452	-0.517%	3,328	+30.624%
2025-04-14	96.660000	98.195000	96.6600	97.8511	+1.631%	2,913	+29.949%
2025-04-11	94.610000	96.281100	93.6700	96.2811	+1.765%	3,466	+32.068%
2025-04-10	95.530000	95.882700	93.5401	94.6116	-3.401%	2,905	+34.399%
2025-04-09	90.569900	97.942700	90.5699	97.9427	+7.712%	2,158	+29.828%
2025-04-08	95.720000	95.720000	90.0800	90.9301	-2.013%	3,681	+39.840%
2025-04-07	91.180000	95.360000	91.1800	92.7981	-1.425%	16,666	+37.025%
2025-04-04	96.606400	96.606400	93.9591	94.1400	-5.862%	7,405	+35.072%
2025-04-03	101.780000	101.780000	99.9501	100.0023	-4.798%	1,873	+27.154%
2025-04-02	103.967300	105.042300	103.9673	105.0423	+1.062%	1,611	+21.053%
2025-04-01	103.000000	104.276200	103.0000	103.9389	+0.048%	1,793	+22.338%
2025-03-31	102.580000	104.230000	102.5800	103.8890	+0.635%	3,172	+22.397%
2025-03-28	103.350000	103.350000	103.0200	103.2338	-1.166%	1,132	+23.173%
2025-03-27	104.540000	104.565000	103.9300	104.4521	-0.225%	1,992	+21.737%
2025-03-26	104.480000	105.020000	104.4800	104.6873	+0.160%	1,979	+21.463%
2025-03-25	105.010000	105.042500	104.0400	104.5200	-0.362%	1,812	+21.658%
2025-03-24	104.010000	104.900000	104.0100	104.8993	+1.629%	2,650	+21.218%
2025-03-21	103.222200	103.389900	103.1300	103.2178	-0.747%	1,819	+23.193%
2025-03-20	104.500000	104.500000	103.9800	103.9942	-0.476%	1,589	+22.273%
2025-03-19	104.000000	104.491600	104.0000	104.4916	+0.554%	1,358	+21.691%
2025-03-18	103.910000	103.976400	103.6894	103.9157	-0.622%	2,155	+22.365%
2025-03-17	103.060000	104.610000	103.0600	104.5657	+1.297%	1,586	+21.605%
2025-03-14	101.330000	103.226800	101.3300	103.2268	+2.135%	1,078	+23.182%
2025-03-13	101.690000	102.310000	100.9800	101.0692	-1.027%	8,202	+25.811%
2025-03-12	102.059900	102.400000	102.0599	102.1183	-0.742%	1,522	+24.519%
2025-03-11	103.570000	103.766400	102.4400	102.8816	-0.922%	2,596	+23.595%
2025-03-10	103.780000	103.840000	103.7800	103.8395	-1.265%	1,237	+22.455%
2025-03-07	103.810000	105.300000	103.8100	105.1700	+0.572%	2,534	+20.906%
2025-03-06	104.920000	105.020000	104.2100	104.5716	-0.804%	3,346	+21.598%
2025-03-05	103.880000	105.500000	103.8800	105.4191	+1.297%	4,142	+20.620%
2025-03-04	104.000500	104.320000	104.0005	104.0691	-2.080%	2,045	+22.185%
2025-03-03	107.430000	108.000000	106.2400	106.2800	-1.024%	2,360	+19.643%
2025-02-28	106.240000	107.380000	106.2400	107.3800	+1.111%	4,430	+18.417%
2025-02-27	106.240000	106.964200	106.0304	106.2000	-0.285%	3,297	+19.733%
2025-02-26	106.789400	107.213000	106.5031	106.5031	-0.218%	2,004	+19.392%
2025-02-25	105.890000	106.855000	105.8900	106.7363	+0.744%	3,771	+19.132%
2025-02-24	105.720000	106.400000	105.7200	105.9484	+0.161%	3,804	+20.017%
2025-02-21	106.290000	106.290000	105.3300	105.7783	-1.098%	2,201	+20.210%
2025-02-20	106.860100	106.952900	106.4499	106.9529	-0.435%	3,933	+18.890%
2025-02-19	107.150000	107.420200	106.9100	107.4202	+0.038%	4,864	+18.373%
2025-02-18	106.470000	107.379400	106.4700	107.3794	+0.766%	4,272	+18.418%
2025-02-14	107.190000	107.260000	106.4600	106.5633	-0.302%	3,295	+19.325%
2025-02-13	105.920000	106.886300	105.9200	106.8863	+0.906%	3,527	+18.964%