Dark

EWMC
Invesco S&P MidCap 400 Equal Weight ETF
stock NYSE

Inactive

Aug 25, 2023

89.76USD+0.216%(+0.19)4,545

Pre-market

0.00USD-100.000%(-89.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-25	89.7800	90.0798	89.5000	89.7636	+0.216%	4,545	0.000%
2023-08-24	89.9000	90.8900	89.5700	89.5700	-0.742%	65,919	+0.216%
2023-08-23	89.4300	90.3099	89.1300	90.2400	+0.956%	51,096	-0.528%
2023-08-22	89.8300	89.9400	89.2119	89.3853	-0.595%	24,635	+0.423%
2023-08-21	90.1100	90.1100	89.2374	89.9207	+0.079%	9,530	-0.175%
2023-08-18	89.2000	89.9352	88.6900	89.8496	+0.186%	18,661	-0.096%
2023-08-17	91.1400	91.1400	89.6830	89.6830	-0.972%	5,103	+0.090%
2023-08-16	91.5500	91.5500	90.5636	90.5636	-1.053%	4,351	-0.883%
2023-08-15	93.0800	93.0800	91.3700	91.5278	-1.340%	23,754	-1.928%
2023-08-14	92.0900	92.7799	92.0900	92.7706	+0.105%	5,013	-3.241%
2023-08-11	92.6800	92.8500	92.5900	92.6736	-0.137%	47,317	-3.140%
2023-08-10	93.2700	93.7128	92.8000	92.8004	-0.128%	6,875	-3.272%
2023-08-09	93.2100	93.4299	92.6200	92.9194	-0.423%	11,078	-3.396%
2023-08-08	93.9500	93.9500	92.4000	93.3141	-0.930%	15,991	-3.805%
2023-08-07	93.3000	94.2200	93.3000	94.1900	+0.900%	46,502	-4.699%
2023-08-04	93.3100	94.2596	93.3100	93.3500	-0.138%	9,970	-3.842%
2023-08-03	93.5700	93.7875	93.1050	93.4791	-0.328%	13,057	-3.975%
2023-08-02	95.5600	95.5600	93.3875	93.7864	-1.001%	29,689	-4.289%
2023-08-01	95.2000	95.2000	94.2400	94.7346	-0.311%	8,832	-5.247%
2023-07-31	94.5200	95.2500	94.5200	95.0300	+0.317%	10,078	-5.542%
2023-07-28	95.0800	95.0800	94.3300	94.7300	+0.852%	9,064	-5.243%
2023-07-27	96.1300	96.1300	93.7200	93.9300	-1.070%	7,742	-4.436%
2023-07-26	94.0800	95.1450	94.0800	94.9460	+0.589%	6,585	-5.458%
2023-07-25	93.9800	94.7900	93.9800	94.3900	+0.308%	6,616	-4.901%
2023-07-24	94.2300	94.5800	93.9347	94.1000	+0.043%	12,142	-4.608%
2023-07-21	94.9300	94.9300	93.8800	94.0600	-0.258%	6,900	-4.568%
2023-07-20	94.9700	94.9700	93.8800	94.3029	-0.535%	9,423	-4.814%
2023-07-19	94.7000	94.8100	94.2300	94.8100	+0.701%	22,716	-5.323%
2023-07-18	93.9500	94.3818	93.7350	94.1500	+0.857%	20,973	-4.659%
2023-07-17	92.6300	93.4838	92.6300	93.3500	+0.539%	28,113	-3.842%
2023-07-14	93.5300	93.5300	92.4754	92.8500	-1.023%	11,344	-3.324%
2023-07-13	93.8200	93.9100	93.5101	93.8100	+0.601%	6,932	-4.313%
2023-07-12	93.6700	93.6700	93.1600	93.2500	+0.827%	16,032	-3.739%
2023-07-11	91.5300	92.5750	91.5300	92.4850	+1.121%	11,117	-2.943%
2023-07-10	90.0100	91.4631	90.0100	91.4600	+1.229%	8,031	-1.855%
2023-07-07	89.5100	91.0300	89.5100	90.3500	+1.017%	63,759	-0.649%
2023-07-06	89.9500	89.9500	88.7263	89.4400	-1.106%	7,420	+0.362%
2023-07-05	91.2100	91.2100	90.4212	90.4400	-0.942%	6,240	-0.748%
2023-07-03	91.4400	91.4405	90.8142	91.3000	+0.324%	20,978	-1.683%
2023-06-30	91.7400	91.7400	90.7500	91.0049	+0.687%	6,880	-1.364%
2023-06-29	89.5600	90.4200	89.5600	90.3844	+1.397%	10,432	-0.687%
2023-06-28	89.1000	89.1500	88.8400	89.1389	-0.092%	4,988	+0.701%
2023-06-27	88.8000	89.4000	88.3760	89.2209	+1.514%	17,562	+0.608%
2023-06-26	88.0500	88.3022	87.6611	87.8900	+0.907%	24,981	+2.132%
2023-06-23	87.0200	87.6400	87.0200	87.1000	-1.011%	7,888	+3.058%
2023-06-22	88.1800	88.3000	87.7910	87.9900	-0.823%	5,547	+2.016%
2023-06-21	88.7100	89.0800	88.4075	88.7200	-0.195%	36,067	+1.176%
2023-06-20	90.2800	90.2800	88.5000	88.8936	-0.910%	13,928	+0.979%
2023-06-16	91.2300	91.2300	89.5200	89.7100	-0.534%	7,589	+0.060%
2023-06-15	89.3100	90.2500	89.2122	90.1919	+0.952%	13,506	-0.475%
2023-06-14	90.5100	90.5600	88.9200	89.3410	-0.755%	25,256	+0.473%
2023-06-13	90.3000	90.3000	89.4200	90.0206	+1.048%	6,982	-0.285%
2023-06-12	89.1600	89.2800	88.5250	89.0869	+0.380%	7,849	+0.760%
2023-06-09	89.9500	89.9500	88.5000	88.7500	-0.509%	9,382	+1.142%
2023-06-08	90.3400	90.3400	88.6894	89.2037	-0.550%	6,287	+0.628%
2023-06-07	88.9300	89.8000	88.8451	89.6969	+1.651%	7,591	+0.074%
2023-06-06	87.0200	88.3800	86.1793	88.2400	+2.189%	16,326	+1.727%
2023-06-05	87.2800	87.2800	86.2221	86.3500	-0.939%	3,919	+3.953%
2023-06-02	85.3600	87.1683	85.3600	87.1683	+3.353%	7,298	+2.977%
2023-06-01	84.0600	84.5273	83.8397	84.3400	+0.688%	7,161	+6.431%
2023-05-31	84.6700	84.6700	83.3129	83.7633	-1.326%	8,408	+7.163%
2023-05-30	85.2100	85.3790	84.6290	84.8893	-0.031%	7,711	+5.742%
2023-05-26	85.0200	85.0200	84.1000	84.9156	+1.076%	9,726	+5.709%
2023-05-25	85.2000	85.2000	83.5860	84.0118	+0.050%	5,471	+6.846%
2023-05-24	85.6700	85.6700	83.7400	83.9700	-1.177%	5,312	+6.900%
2023-05-23	86.1100	86.1100	84.9700	84.9700	-0.701%	27,076	+5.642%
2023-05-22	85.2200	85.8600	85.2000	85.5700	+0.422%	16,387	+4.901%
2023-05-19	86.1500	86.1810	84.9600	85.2100	-0.910%	33,944	+5.344%
2023-05-18	85.4700	86.0294	85.0500	85.9925	+0.785%	32,755	+4.385%
2023-05-17	84.5300	85.4600	84.1501	85.3225	+1.662%	7,514	+5.205%
2023-05-16	84.7000	84.7000	83.9276	83.9276	-1.117%	8,700	+6.954%
2023-05-15	84.4500	85.1837	84.2000	84.8756	+0.755%	14,174	+5.759%
2023-05-12	84.6100	84.6100	83.6900	84.2400	+0.039%	2,855	+6.557%
2023-05-11	85.3400	85.3400	83.8700	84.2068	-0.675%	7,672	+6.599%
2023-05-10	85.7000	85.7000	83.9328	84.7789	+0.154%	4,753	+5.880%
2023-05-09	84.8000	84.8300	84.2452	84.6487	-0.413%	4,887	+6.043%
2023-05-08	84.8029	85.0721	84.7600	85.0000	-0.237%	5,189	+5.604%
2023-05-05	84.8400	85.3100	84.6211	85.2017	+2.192%	11,882	+5.354%
2023-05-04	84.0200	84.1050	83.1901	83.3745	-1.577%	6,417	+7.663%
2023-05-03	85.7400	86.1112	84.7100	84.7100	-0.241%	5,518	+5.966%
2023-05-02	85.6500	85.6500	83.8900	84.9145	-1.521%	8,283	+5.711%
2023-05-01	86.0800	86.8797	86.0800	86.2260	-0.067%	3,673	+4.103%
2023-04-28	85.7500	86.4000	85.6400	86.2842	+1.016%	8,724	+4.032%
2023-04-27	84.8600	85.4200	84.1100	85.4166	+1.466%	6,050	+5.089%
2023-04-26	84.7700	84.7800	83.9981	84.1827	-0.777%	7,982	+6.630%
2023-04-25	85.8094	85.8094	84.8418	84.8418	-1.927%	4,401	+5.801%
2023-04-24	86.7800	86.9050	86.1201	86.5091	+0.022%	4,814	+3.762%
2023-04-21	86.3051	86.6018	86.3051	86.4900	-0.055%	5,306	+3.785%
2023-04-20	86.5000	86.8986	86.3050	86.5380	-0.430%	19,279	+3.727%
2023-04-19	86.8400	87.0300	86.3850	86.9116	+0.272%	5,002	+3.281%
2023-04-18	87.5500	87.5500	86.3600	86.6756	-0.384%	5,655	+3.563%
2023-04-17	86.2992	87.0100	86.2000	87.0100	+0.893%	3,037	+3.165%
2023-04-14	87.2650	87.2650	85.9550	86.2400	-0.573%	4,731	+4.086%
2023-04-13	86.2200	86.7700	86.1000	86.7369	+0.880%	3,422	+3.490%
2023-04-12	87.1500	87.1500	85.9800	85.9800	-0.802%	8,039	+4.401%
2023-04-11	86.3100	87.0870	85.8201	86.6751	+0.986%	5,212	+3.563%
2023-04-10	84.9100	85.9300	84.9100	85.8289	+1.186%	4,372	+4.584%
2023-04-06	84.6900	84.8578	84.5300	84.8232	-0.050%	11,057	+5.824%
2023-04-05	84.7800	84.8700	84.4650	84.8657	-0.765%	2,688	+5.771%
2023-04-04	86.4600	86.4600	85.2000	85.5200	-1.594%	4,015	+4.962%
2023-04-03	87.2250	87.2250	86.4300	86.9050	-0.099%	23,592	+3.289%
2023-03-31	86.1500	86.9909	86.1500	86.9909	+1.807%	5,368	+3.187%
2023-03-30	86.2400	86.2400	85.2731	85.4467	+0.365%	9,970	+5.052%
2023-03-29	84.8000	85.2237	84.7100	85.1362	+1.196%	11,049	+5.435%
2023-03-28	84.4199	84.4199	83.7500	84.1296	+0.150%	2,905	+6.697%
2023-03-27	83.8400	84.3988	83.5600	84.0036	+1.151%	5,845	+6.857%
2023-03-24	81.9700	83.0475	81.5000	83.0475	+0.577%	5,139	+8.087%
2023-03-23	83.5267	84.3097	81.8300	82.5709	-0.553%	21,238	+8.711%
2023-03-22	85.5700	85.5700	83.0300	83.0300	-2.525%	4,282	+8.110%
2023-03-21	85.1300	85.1809	84.9503	85.1809	+1.905%	5,273	+5.380%
2023-03-20	83.7412	83.8800	83.5100	83.5886	+1.291%	12,118	+7.387%
2023-03-17	82.7300	82.7500	82.2260	82.5229	-2.462%	2,085	+8.774%
2023-03-16	83.3500	84.6400	83.3500	84.6058	+1.739%	3,783	+6.096%
2023-03-15	83.0000	83.1598	82.1600	83.1598	-2.171%	2,311	+7.941%
2023-03-14	85.8440	85.9403	84.4458	85.0050	+1.734%	2,015	+5.598%
2023-03-13	82.9900	84.2313	82.7266	83.5562	-1.767%	4,393	+7.429%
2023-03-10	87.0606	87.3499	84.5519	85.0596	-2.956%	2,671	+5.530%
2023-03-09	90.1600	90.1600	87.6508	87.6508	-2.516%	2,523	+2.410%
2023-03-08	89.5901	90.0087	89.3261	89.9131	+0.271%	8,328	-0.166%
2023-03-07	91.2000	91.2000	89.6700	89.6700	-1.358%	13,611	+0.104%
2023-03-06	92.0400	92.1300	90.8750	90.9044	-1.233%	9,844	-1.255%
2023-03-03	91.3800	92.1699	91.2600	92.0395	+1.083%	3,886	-2.473%
2023-03-02	90.0100	91.2100	89.8900	91.0530	+0.353%	7,582	-1.416%
2023-03-01	90.7900	90.8500	90.1200	90.7323	+0.131%	24,901	-1.068%
2023-02-28	90.9397	91.2359	90.5526	90.6134	-0.106%	7,214	-0.938%
2023-02-27	91.0100	91.0390	90.6400	90.7100	+0.345%	3,010	-1.043%
2023-02-24	89.7600	90.4150	89.6500	90.3978	-0.858%	7,210	-0.702%
2023-02-23	91.8800	91.8800	90.1103	91.1800	+0.551%	6,022	-1.553%
2023-02-22	91.1700	91.3125	90.2500	90.6803	+0.218%	36,037	-1.011%
2023-02-21	91.9300	91.9300	90.4600	90.4832	-2.664%	10,304	-0.795%
2023-02-17	93.4800	93.4800	92.3776	92.9593	-0.205%	13,422	-3.438%
2023-02-16	94.6300	94.6300	92.9900	93.1500	-0.611%	15,773	-3.635%
2023-02-15	92.7409	93.8600	92.6350	93.7227	+0.638%	7,082	-4.224%
2023-02-14	92.6600	93.7300	92.3100	93.1286	+0.084%	10,385	-3.613%
2023-02-13	92.9000	93.0500	92.5600	93.0500	+1.276%	6,519	-3.532%
2023-02-10	91.0570	91.8869	91.0570	91.8772	+0.159%	12,893	-2.300%
2023-02-09	94.3800	94.3800	91.5000	91.7312	-1.396%	4,598	-2.145%
2023-02-08	93.6000	93.7437	92.7900	93.0300	-1.368%	38,559	-3.511%
2023-02-07	93.0700	94.4100	92.5700	94.3200	+1.020%	21,025	-4.831%
2023-02-06	93.5800	93.6300	93.1800	93.3676	-1.397%	17,547	-3.860%
2023-02-03	94.9500	95.3400	94.3400	94.6900	-0.478%	318,975	-5.203%
2023-02-02	95.1000	95.6200	94.2301	95.1450	+1.395%	22,238	-5.656%
2023-02-01	92.4297	94.5732	92.0655	93.8359	+1.712%	12,311	-4.340%
2023-01-31	90.8400	92.2568	90.8400	92.2568	+2.370%	13,682	-2.702%
2023-01-30	90.6700	90.9900	90.1206	90.1206	-1.105%	2,221	-0.396%
2023-01-27	90.4675	91.3900	90.4675	91.1280	+0.507%	4,455	-1.497%
2023-01-26	90.2800	90.6687	89.8100	90.6687	+0.737%	15,467	-0.998%
2023-01-25	91.4300	91.4300	88.9400	90.0054	+0.060%	10,854	-0.269%
2023-01-24	89.9800	90.3300	89.8800	89.9511	-0.342%	8,132	-0.208%
2023-01-23	89.2500	90.4900	89.0355	90.2600	+1.347%	4,930	-0.550%
2023-01-20	87.2900	89.0900	87.2900	89.0600	+1.814%	22,236	+0.790%
2023-01-19	89.1600	89.1600	87.1300	87.4731	-0.992%	7,764	+2.619%
2023-01-18	90.3512	90.3512	88.2595	88.3497	-1.308%	10,263	+1.600%
2023-01-17	90.0400	90.0400	89.3529	89.5208	-0.139%	6,284	+0.271%
2023-01-13	88.9974	89.6513	88.9000	89.6452	+0.448%	4,299	+0.132%
2023-01-12	89.3800	89.4535	88.3200	89.2455	+0.854%	24,106	+0.581%
2023-01-11	87.9292	88.4900	87.8789	88.4900	+1.212%	3,342	+1.439%
2023-01-10	87.1200	87.4300	86.1950	87.4300	+1.251%	16,353	+2.669%
2023-01-09	86.9600	87.3500	86.3500	86.3500	+0.237%	8,162	+3.953%
2023-01-06	84.9767	86.2650	84.6771	86.1461	+2.546%	21,909	+4.199%
2023-01-05	84.1000	84.1100	84.0073	84.0073	-0.845%	1,445	+6.852%
2023-01-04	82.5800	85.1619	82.5800	84.7229	+1.477%	9,701	+5.950%
2023-01-03	83.4700	84.0600	82.9186	83.4900	-0.266%	13,466	+7.514%
2022-12-30	83.4550	83.7127	83.0100	83.7127	-0.466%	13,334	+7.228%
2022-12-29	83.6916	84.1790	83.6916	84.1050	+2.215%	10,353	+6.728%
2022-12-28	84.1300	84.1300	82.2500	82.2825	-1.678%	7,396	+9.092%
2022-12-27	83.8570	83.9692	83.3274	83.6866	-0.153%	5,800	+7.262%
2022-12-23	83.3550	83.8300	83.1600	83.8150	+0.993%	11,706	+7.097%
2022-12-22	82.4617	82.9913	81.8350	82.9913	-1.158%	2,733	+8.160%
2022-12-21	83.8100	84.1919	83.8100	83.9634	+1.873%	2,411	+6.908%
2022-12-20	82.4189	82.9100	82.4189	82.4200	+0.452%	4,562	+8.910%
2022-12-19	82.8428	82.8428	81.8314	82.0488	-1.478%	45,674	+9.403%
2022-12-16	83.4783	83.6063	82.9340	83.2800	-1.056%	14,219	+7.785%
2022-12-15	84.9000	84.9000	83.9842	84.1692	-2.442%	5,508	+6.647%
2022-12-14	87.1900	87.3299	86.1100	86.2764	-0.387%	2,620	+4.042%
2022-12-13	88.0260	88.0260	86.1652	86.6119	+0.579%	3,926	+3.639%
2022-12-12	85.1500	86.2625	85.1500	86.1130	+0.968%	1,384	+4.239%
2022-12-09	85.5200	85.7994	85.2873	85.2873	-0.930%	1,568	+5.248%
2022-12-08	86.3200	86.6278	85.8182	86.0878	+0.683%	3,773	+4.270%
2022-12-07	85.8700	85.8700	85.3940	85.5037	-0.181%	1,579	+4.982%
2022-12-06	86.1100	86.1569	85.0900	85.6590	-1.405%	11,149	+4.792%
2022-12-05	87.4950	87.6200	86.4901	86.8800	-2.339%	6,754	+3.319%
2022-12-02	88.5101	89.4199	88.5101	88.9612	+0.013%	4,328	+0.902%
2022-12-01	89.7003	89.7003	88.9200	88.9500	+0.124%	1,753	+0.915%
2022-11-30	86.9400	88.8401	86.2100	88.8401	+2.227%	6,609	+1.040%
2022-11-29	87.0700	87.0800	86.7401	86.9047	+0.385%	12,505	+3.290%
2022-11-28	87.0900	87.5200	86.3338	86.5716	-1.834%	3,571	+3.687%
2022-11-25	88.1000	88.3200	88.1000	88.1886	+0.405%	3,348	+1.786%
2022-11-23	88.0200	88.0400	87.7099	87.8333	+0.137%	2,208	+2.198%
2022-11-22	86.9000	87.7129	86.9000	87.7129	+1.610%	1,690	+2.338%
2022-11-21	86.3964	86.3964	86.1667	86.3235	-0.191%	1,974	+3.985%
2022-11-18	86.9000	86.9000	86.1100	86.4884	+0.673%	2,083	+3.787%
2022-11-17	84.8300	86.0200	84.8300	85.9099	-0.670%	11,734	+4.486%
2022-11-16	89.7200	89.7200	86.2676	86.4891	-1.410%	24,345	+3.786%
2022-11-15	90.3100	90.3100	87.7259	87.7259	+1.474%	2,120	+2.323%
2022-11-14	87.2200	87.6350	86.4515	86.4515	-1.085%	2,010	+3.831%
2022-11-11	87.3600	87.8400	87.2173	87.4001	+0.901%	7,690	+2.704%
2022-11-10	85.1100	86.6200	85.1100	86.6200	+5.763%	4,988	+3.629%
2022-11-09	83.4000	83.4000	81.7300	81.9000	-1.799%	3,194	+9.601%
2022-11-08	85.9400	85.9400	83.2600	83.4000	-0.168%	46,349	+7.630%
2022-11-07	82.7650	83.6000	82.7305	83.5400	+0.894%	4,439	+7.450%
2022-11-04	82.4250	82.8000	81.5245	82.8000	+1.992%	3,541	+8.410%
2022-11-03	80.8262	81.5478	80.8262	81.1828	-0.572%	29,068	+10.570%
2022-11-02	84.4200	84.4200	81.5660	81.6500	-2.872%	71,947	+9.937%
2022-11-01	84.3579	84.4400	83.5550	84.0642	+0.495%	324,941	+6.780%
2022-10-31	84.0100	84.0100	83.6502	83.6502	-0.063%	620	+7.308%
2022-10-28	82.7251	83.7026	82.7143	83.7026	+2.132%	1,117	+7.241%
2022-10-27	82.7166	82.9100	81.9550	81.9550	-0.046%	842	+9.528%
2022-10-26	82.4100	82.4100	81.9925	81.9925	+0.307%	892	+9.478%
2022-10-25	81.6390	81.7415	81.6390	81.7415	+2.538%	1,225	+9.814%
2022-10-24	79.4120	79.9988	79.4120	79.7180	+0.597%	1,250	+12.601%
2022-10-21	78.0100	79.2452	78.0100	79.2452	+2.022%	2,087	+13.273%
2022-10-20	78.5000	79.2862	77.6747	77.6747	-1.255%	1,019	+15.563%
2022-10-19	79.0003	79.0003	78.5600	78.6621	-1.661%	556	+14.113%
2022-10-18	79.9986	80.3450	79.4920	79.9904	+1.299%	3,128	+12.218%
2022-10-17	78.4800	79.2100	78.4800	78.9645	+2.880%	909	+13.676%
2022-10-14	78.8990	78.8990	76.7540	76.7540	-2.488%	1,877	+16.950%
2022-10-13	74.9443	78.8103	74.9443	78.7124	+2.290%	2,446	+14.040%
2022-10-12	76.9500	76.9500	76.9500	76.9500	-0.439%	324	+16.652%
2022-10-11	76.7800	78.3100	76.7800	77.2891	+0.012%	3,969	+16.140%
2022-10-10	77.5800	77.5800	77.2800	77.2800	-0.052%	2,166	+16.154%
2022-10-07	77.3900	77.3900	77.3205	77.3205	-2.666%	1,496	+16.093%
2022-10-06	80.0700	80.0700	79.1605	79.4387	-0.788%	8,463	+12.997%
2022-10-05	79.4100	80.2000	78.8900	80.0700	-0.292%	5,203	+12.106%
2022-10-04	79.8500	80.3041	79.2800	80.3041	+3.825%	14,911	+11.780%
2022-10-03	76.9000	77.8400	76.9000	77.3455	+3.051%	40,211	+16.055%
2022-09-30	75.4800	76.3550	75.0559	75.0559	-0.764%	5,015	+19.596%
2022-09-29	76.4600	76.4600	75.1700	75.6338	-2.364%	1,829	+18.682%
2022-09-28	77.2650	77.6400	77.2650	77.4654	+2.809%	761	+15.876%
2022-09-27	76.1416	76.1416	74.6250	75.3492	-0.131%	7,053	+19.130%
2022-09-26	76.3560	76.9521	75.4477	75.4477	-1.340%	9,404	+18.975%
2022-09-23	77.7500	77.7500	75.7681	76.4723	-2.329%	5,317	+17.381%
2022-09-22	80.1100	80.1100	78.2000	78.2958	-1.934%	5,113	+14.647%
2022-09-21	81.7100	81.7900	79.8400	79.8400	-1.335%	14,502	+12.429%
2022-09-20	81.3900	81.3900	80.4400	80.9200	-1.740%	2,095	+10.929%
2022-09-19	81.9000	82.3530	81.8800	82.3530	+0.685%	798	+8.999%
2022-09-16	81.7927	81.7927	81.7927	81.7927	-1.305%	340	+9.745%
2022-09-15	82.9200	83.3200	82.5700	82.8738	-0.423%	1,150	+8.314%
2022-09-14	83.3000	83.4900	83.0500	83.2262	-0.107%	9,514	+7.855%
2022-09-13	84.7200	84.7200	83.2794	83.3152	-3.800%	1,476	+7.740%
2022-09-12	86.4950	86.6710	86.3900	86.6065	+1.062%	3,029	+3.645%
2022-09-09	84.9398	85.6963	84.9398	85.6963	+1.900%	1,046	+4.746%
2022-09-08	83.5210	84.0983	83.5210	84.0983	+0.892%	3,190	+6.737%
2022-09-07	80.9800	83.3544	80.9800	83.3544	+2.388%	1,712	+7.689%
2022-09-06	81.7630	81.7630	81.3100	81.4101	-0.703%	2,619	+10.261%
2022-09-02	83.8635	83.8635	81.9865	81.9865	-0.767%	2,232	+9.486%
2022-09-01	82.2600	82.6198	81.7500	82.6198	-0.971%	7,102	+8.647%
2022-08-31	83.4366	83.6400	83.4300	83.4300	-0.725%	1,331	+7.592%
2022-08-30	84.1700	84.1700	83.9300	84.0393	-1.377%	635	+6.811%
2022-08-29	84.5900	85.7945	84.5900	85.2129	-0.790%	1,506	+5.340%
2022-08-26	87.5207	87.5207	85.7800	85.8911	-2.920%	3,050	+4.509%
2022-08-25	87.3671	88.4750	87.3671	88.4750	+1.538%	2,306	+1.456%
2022-08-24	87.0028	87.1351	86.9250	87.1351	+0.430%	844	+3.017%
2022-08-23	87.1996	87.1996	86.7618	86.7618	+0.046%	622	+3.460%
2022-08-22	87.9500	87.9500	86.6198	86.7219	-2.374%	2,982	+3.507%
2022-08-19	88.8300	88.8311	88.5800	88.8311	-1.588%	1,535	+1.050%
2022-08-18	89.5000	90.4157	89.5000	90.2648	+0.618%	2,586	-0.555%
2022-08-17	90.4900	90.4900	89.5000	89.7103	-1.476%	1,507	+0.059%
2022-08-16	90.4850	91.1424	90.4850	91.0544	+0.685%	20,513	-1.418%
2022-08-15	90.3720	90.4600	90.2800	90.4348	+0.276%	2,136	-0.742%
2022-08-12	89.1752	90.1858	89.1752	90.1858	+1.475%	2,985	-0.468%
2022-08-11	88.3500	89.7767	88.3500	88.8748	+0.688%	24,018	+1.000%
2022-08-10	85.9700	88.4100	85.9700	88.2675	+2.727%	15,901	+1.695%
2022-08-09	86.3453	86.3453	85.8300	85.9247	-1.244%	3,070	+4.468%
2022-08-08	87.0000	87.8111	86.9200	87.0068	+0.768%	2,837	+3.168%
2022-08-05	86.4500	86.4500	86.1200	86.3434	+0.558%	1,304	+3.961%
2022-08-04	86.1600	86.1600	85.8643	85.8643	-0.851%	1,495	+4.541%
2022-08-03	85.9000	86.6505	85.8600	86.6014	+1.054%	1,487	+3.651%
2022-08-02	85.9414	85.9414	85.6985	85.6985	-0.880%	1,447	+4.743%
2022-08-01	86.3015	86.5800	86.3015	86.4592	-0.003%	889	+3.822%
2022-07-29	85.7228	86.4617	85.7228	86.4617	+1.201%	1,859	+3.819%
2022-07-28	83.2700	85.4356	83.2700	85.4356	+1.515%	848	+5.066%
2022-07-27	84.0000	84.1605	83.0950	84.1605	+2.161%	3,162	+6.658%
2022-07-26	82.0700	82.4400	82.0700	82.3800	-0.830%	2,331	+8.963%
2022-07-25	82.7806	83.0697	82.6500	83.0697	+0.617%	1,107	+8.058%
2022-07-22	83.1100	83.3740	82.5603	82.5603	-0.836%	604	+8.725%
2022-07-21	82.4400	83.2566	82.4400	83.2566	+0.603%	7,423	+7.816%
2022-07-20	80.9600	82.7579	80.9600	82.7579	+1.221%	1,559	+8.465%
2022-07-19	80.6300	81.7600	80.6300	81.7600	+3.210%	1,400	+9.789%
2022-07-18	80.5083	80.5083	79.2174	79.2174	-0.147%	2,129	+13.313%
2022-07-15	78.7684	79.3361	78.7684	79.3339	+1.923%	2,112	+13.147%
2022-07-14	77.6357	77.8371	76.7500	77.8371	-1.080%	1,032	+15.322%
2022-07-13	78.5100	78.6868	78.5100	78.6868	-0.321%	2,222	+14.077%
2022-07-12	79.6965	79.6965	78.8500	78.9402	-0.039%	1,012	+13.711%
2022-07-11	78.9475	79.4350	78.8628	78.9707	-1.397%	1,160	+13.667%
2022-07-08	80.0892	80.0892	80.0892	80.0892	-0.201%	133	+12.080%
2022-07-07	79.9300	80.4675	79.9300	80.2508	+2.152%	2,258	+11.854%
2022-07-06	78.2750	78.5602	78.0427	78.5602	-0.594%	1,810	+14.261%
2022-07-05	77.5100	79.0300	77.5100	79.0300	+0.053%	1,402	+13.582%
2022-07-01	79.0700	79.0900	77.5200	78.9883	+1.358%	9,796	+13.642%
2022-06-30	77.4200	78.7700	77.3200	77.9300	-1.197%	30,462	+15.185%
2022-06-29	78.7900	78.9700	78.5133	78.8738	-0.899%	1,871	+13.807%
2022-06-28	80.4300	81.5600	79.5600	79.5892	-1.248%	2,619	+12.784%
2022-06-27	81.6300	81.6300	80.5400	80.5947	+0.169%	4,912	+11.377%
2022-06-24	79.8049	80.6000	79.8049	80.4588	+3.408%	5,227	+11.565%
2022-06-23	77.3300	77.9100	77.0153	77.8068	+0.917%	2,144	+15.367%
2022-06-22	76.9300	77.5400	76.9300	77.1000	-0.273%	2,553	+16.425%
2022-06-21	76.9500	77.9100	76.9500	77.3111	+0.652%	5,844	+16.107%
2022-06-17	76.9300	77.4500	76.7271	76.8104	+1.167%	1,859	+16.864%
2022-06-16	76.2693	76.4179	75.6857	75.9241	-4.885%	1,804	+18.228%
2022-06-15	79.9398	80.8041	79.8233	79.8233	+1.350%	1,433	+12.453%
2022-06-14	79.1700	79.8778	78.2162	78.7600	-0.488%	29,797	+13.971%
2022-06-13	79.3500	80.0000	79.0800	79.1466	-4.638%	4,789	+13.414%
2022-06-10	83.2100	83.2824	82.8800	82.9959	-2.520%	2,030	+8.154%
2022-06-09	86.1350	86.2341	85.1419	85.1419	-1.893%	1,584	+5.428%
2022-06-08	86.5600	86.7846	86.5600	86.7846	-1.702%	821	+3.433%
2022-06-07	87.5500	88.2869	86.5800	88.2869	+1.339%	2,038	+1.673%
2022-06-06	87.6770	87.7866	87.1007	87.1200	+0.447%	1,811	+3.034%
2022-06-03	87.1793	87.1793	86.6071	86.7327	-1.164%	8,613	+3.495%
2022-06-02	87.0400	87.7541	87.0400	87.7541	+2.022%	687	+2.290%
2022-06-01	86.9300	86.9300	85.0887	86.0148	-0.540%	4,430	+4.358%
2022-05-31	87.6900	87.6900	86.1300	86.4819	-0.908%	3,747	+3.795%
2022-05-27	86.3793	87.2745	86.3793	87.2745	+2.089%	2,632	+2.852%
2022-05-26	85.5750	85.5750	85.4887	85.4887	+2.244%	409	+5.001%
2022-05-25	82.6000	83.6121	82.6000	83.6121	+2.120%	1,412	+7.357%
2022-05-24	82.7600	82.7600	80.7646	81.8763	-1.085%	4,947	+9.633%
2022-05-23	82.1087	83.0350	82.1087	82.7741	+0.967%	3,866	+8.444%
2022-05-20	82.5301	82.5301	80.6700	81.9812	-0.541%	3,383	+9.493%
2022-05-19	82.2971	83.3350	82.2971	82.4275	-0.058%	2,116	+8.900%
2022-05-18	83.9802	83.9802	82.2800	82.4754	-3.599%	3,035	+8.837%
2022-05-17	85.3818	85.5548	85.3818	85.5548	+3.090%	755	+4.919%
2022-05-16	83.4899	83.4899	82.9200	82.9900	-0.577%	1,666	+8.162%
2022-05-13	83.8836	83.8836	83.0000	83.4714	+2.850%	1,714	+7.538%
2022-05-12	80.3900	81.8290	80.1100	81.1583	+0.843%	5,197	+10.603%
2022-05-11	82.8600	83.1100	80.4800	80.4802	-1.756%	2,097	+11.535%
2022-05-10	82.1700	82.2764	81.9186	81.9186	-0.435%	1,707	+9.577%
2022-05-09	83.9900	83.9900	81.9400	82.2769	-3.148%	59,237	+9.099%
2022-05-06	85.0400	85.6200	84.2400	84.9508	-1.177%	3,820	+5.665%
2022-05-05	86.3000	86.3000	85.2100	85.9626	-3.617%	3,383	+4.422%
2022-05-04	86.6575	89.2654	86.0483	89.1883	+2.642%	1,392	+0.645%
2022-05-03	85.8832	87.0556	85.8832	86.8922	+0.968%	2,478	+3.305%
2022-05-02	86.2000	86.2000	84.5289	86.0589	+0.692%	931	+4.305%
2022-04-29	87.4000	87.4000	85.4678	85.4678	-2.683%	1,018	+5.026%
2022-04-28	84.9200	88.0860	84.9200	87.8240	+1.956%	5,065	+2.209%
2022-04-27	86.9100	87.0708	86.0900	86.1392	-0.314%	7,519	+4.208%
2022-04-26	88.1900	88.1900	86.3500	86.4106	-2.493%	3,137	+3.880%
2022-04-25	87.7300	88.7400	86.5301	88.6200	+0.442%	2,388	+1.290%
2022-04-22	89.5700	89.9300	88.2296	88.2296	-2.676%	2,182	+1.739%
2022-04-21	92.6399	92.6399	90.6559	90.6559	-1.755%	1,415	-0.984%
2022-04-20	92.2400	92.7300	92.2400	92.2749	+0.739%	890	-2.722%
2022-04-19	91.2300	91.6154	91.2300	91.5984	+2.377%	1,291	-2.003%
2022-04-18	89.6600	89.7500	89.3400	89.4714	-0.379%	2,089	+0.327%
2022-04-14	90.2850	90.2850	89.8115	89.8115	-0.563%	1,009	-0.053%
2022-04-13	89.2100	90.3201	89.1800	90.3201	+1.651%	2,237	-0.616%
2022-04-12	90.6200	90.6200	88.6900	88.8532	-0.105%	1,053	+1.025%
2022-04-11	88.5800	89.3951	88.5800	88.9465	-0.283%	1,052	+0.919%
2022-04-08	89.6500	89.7600	89.1988	89.1988	-0.070%	1,120	+0.633%
2022-04-07	88.2500	89.5345	88.2500	89.2611	-0.304%	2,617	+0.563%
2022-04-06	89.4300	89.9550	89.0100	89.5331	-1.170%	9,321	+0.257%
2022-04-05	92.2270	92.2270	90.5929	90.5929	-1.766%	1,956	-0.915%
2022-04-04	93.4700	93.4700	92.2220	92.2220	-0.228%	1,021	-2.666%
2022-04-01	93.1000	93.1000	92.4326	92.4326	+0.339%	1,884	-2.888%
2022-03-31	93.2700	93.2700	92.1203	92.1203	-1.075%	1,220	-2.558%
2022-03-30	94.1764	94.1764	93.0371	93.1216	-1.571%	1,324	-3.606%
2022-03-29	93.2500	94.9600	93.2500	94.6082	+2.351%	1,710	-5.121%
2022-03-28	91.9400	92.4350	91.6781	92.4350	+0.058%	2,178	-2.890%
2022-03-25	90.8600	92.3815	90.8600	92.3815	+0.741%	8,533	-2.834%
2022-03-24	91.0950	91.7023	91.0950	91.7023	+0.953%	2,618	-2.114%
2022-03-23	91.9700	91.9700	90.8364	90.8364	-1.910%	2,699	-1.181%
2022-03-22	93.1784	93.2573	92.6054	92.6054	+0.757%	834	-3.069%
2022-03-21	91.9000	91.9096	91.5106	91.9096	-0.962%	1,003	-2.335%
2022-03-18	91.8200	92.8024	91.8200	92.8024	+0.876%	5,759	-3.274%
2022-03-17	90.8650	92.0300	90.8650	91.9965	+0.807%	1,912	-2.427%
2022-03-16	90.5600	91.2600	89.6500	91.2600	+2.764%	8,908	-1.640%
2022-03-15	87.8300	88.8500	87.8300	88.8051	+1.376%	7,260	+1.079%
2022-03-14	88.3950	88.9700	87.3560	87.6000	-1.043%	3,281	+2.470%
2022-03-11	89.9200	89.9200	88.5229	88.5229	-0.856%	3,845	+1.402%
2022-03-10	88.3458	89.2872	88.3458	89.2872	+0.169%	2,200	+0.534%
2022-03-09	88.6400	89.7300	88.6400	89.1363	+2.621%	6,410	+0.704%
2022-03-08	86.2866	88.8750	86.2866	86.8600	+0.287%	4,175	+3.343%