Dark

PSP
Invesco Global Listed Private Equity ETF
stock NYSE ETF

At Close

Aug 28, 2025 3:56:30 PM EDT

71.69USD+0.238%(+0.17)11,202

70.97Bid 71.89Ask 0.92Spread

Pre-market

0.00USD-100.000%(-71.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	71.6800	71.6900	71.680000	71.6900	+0.238%	11,202	0.000%
2025-08-27	71.2400	71.5800	70.821500	71.5200	+0.028%	13,641	+0.238%
2025-08-26	71.0200	71.5000	71.020000	71.5000	+0.529%	14,795	+0.266%
2025-08-25	71.9500	71.9500	71.066100	71.1237	-1.152%	8,744	+0.796%
2025-08-22	70.7000	72.3060	70.700000	71.9529	+2.424%	10,539	-0.365%
2025-08-21	70.2300	70.3706	70.019000	70.2500	-0.312%	19,503	+2.050%
2025-08-20	71.1400	71.1400	70.320000	70.4700	-0.736%	22,672	+1.731%
2025-08-19	71.8200	71.8200	70.974400	70.9926	-0.848%	9,839	+0.982%
2025-08-18	71.3800	71.6000	71.195800	71.6000	-0.112%	13,026	+0.126%
2025-08-15	72.1800	72.1800	71.500000	71.6800	-0.355%	33,839	+0.014%
2025-08-14	71.7000	72.0836	71.450000	71.9353	-0.145%	15,139	-0.341%
2025-08-13	71.9700	72.2600	71.870000	72.0400	+0.544%	22,844	-0.486%
2025-08-12	71.1600	71.8673	71.160000	71.6500	+1.143%	10,243	+0.056%
2025-08-11	70.8400	70.9721	70.612100	70.8400	-0.253%	12,697	+1.200%
2025-08-08	70.4900	71.1899	70.385000	71.0200	+0.838%	12,055	+0.943%
2025-08-07	71.1800	71.3100	70.165000	70.4300	+0.028%	19,118	+1.789%
2025-08-06	70.1200	70.6300	69.750000	70.4100	+1.222%	38,834	+1.818%
2025-08-05	69.5900	69.7000	69.090000	69.5600	+0.303%	10,415	+3.062%
2025-08-04	69.0600	69.5584	69.000000	69.3500	+0.829%	28,329	+3.374%
2025-08-01	68.3200	68.7800	67.850000	68.7800	-1.235%	23,344	+4.231%
2025-07-31	70.4200	70.4200	69.260000	69.6400	-0.882%	50,653	+2.944%
2025-07-30	70.8800	71.0900	70.010000	70.2600	-0.566%	16,553	+2.035%
2025-07-29	71.6900	71.6900	70.440000	70.6600	-0.689%	31,307	+1.458%
2025-07-28	71.9600	71.9600	71.120000	71.1500	-1.476%	54,811	+0.759%
2025-07-25	72.2600	72.3600	71.595000	72.2159	-0.075%	13,925	-0.728%
2025-07-24	72.4500	72.5744	72.008500	72.2700	-0.892%	46,790	-0.803%
2025-07-23	71.8800	72.9700	71.880000	72.9202	+1.688%	34,219	-1.687%
2025-07-22	71.7500	71.7500	71.120000	71.7100	+0.070%	29,331	-0.028%
2025-07-21	72.3100	72.3400	71.660000	71.6600	-0.230%	18,268	+0.042%
2025-07-18	72.5700	72.5903	71.710000	71.8250	-0.366%	15,093	-0.188%
2025-07-17	71.1000	72.2435	71.100000	72.0887	+1.206%	24,465	-0.553%
2025-07-16	70.3000	71.3600	70.120000	71.2300	+2.416%	119,880	+0.646%
2025-07-15	70.2610	70.2610	69.550000	69.5500	-1.521%	19,490	+3.077%
2025-07-14	70.0900	70.6500	70.030100	70.6240	-0.014%	12,664	+1.509%
2025-07-11	70.7200	70.7800	70.400000	70.6339	-0.697%	34,170	+1.495%
2025-07-10	70.2000	71.2128	70.200000	71.1300	+1.460%	23,009	+0.787%
2025-07-09	69.8700	70.1062	69.550000	70.1062	+0.553%	15,274	+2.259%
2025-07-08	69.1100	69.8900	69.110000	69.7209	+1.097%	30,222	+2.824%
2025-07-07	69.5500	69.5600	68.591000	68.9647	-1.001%	17,686	+3.952%
2025-07-03	69.3800	69.8000	69.380000	69.6621	+0.668%	17,288	+2.911%
2025-07-02	68.6600	69.2000	68.402400	69.2000	+0.350%	17,387	+3.598%
2025-07-01	68.4700	69.1700	68.310000	68.9588	+0.158%	17,737	+3.961%
2025-06-30	68.9600	69.0100	68.570000	68.8500	-0.047%	315,986	+4.125%
2025-06-27	68.8100	69.3900	68.570000	68.8823	+0.853%	173,352	+4.076%
2025-06-26	67.8900	68.3400	67.615000	68.3000	+2.506%	32,995	+4.963%
2025-06-25	66.8500	66.8500	66.440000	66.6300	+0.030%	11,215	+7.594%
2025-06-24	65.9400	67.0000	65.940000	66.6100	+2.296%	36,706	+7.626%
2025-06-23	64.4200	65.1900	64.067700	65.1150	-1.624%	22,291	+10.098%
2025-06-20	66.4200	66.5700	65.980000	66.1900	-0.346%	30,060	+8.309%
2025-06-18	66.7000	66.8100	65.790000	66.4200	+0.949%	34,635	+7.934%
2025-06-17	68.0700	68.0700	65.620100	65.7955	-1.548%	21,960	+8.959%
2025-06-16	67.1700	67.6100	66.700000	66.8300	+0.708%	24,450	+7.272%
2025-06-13	66.7200	66.9700	66.190000	66.3600	-2.548%	25,813	+8.032%
2025-06-12	68.0100	68.2600	67.810000	68.0950	+0.317%	10,033	+5.279%
2025-06-11	68.4000	68.6000	67.880000	67.8800	-0.264%	13,171	+5.613%
2025-06-10	68.3800	68.3800	67.610000	68.0599	+0.383%	17,917	+5.334%
2025-06-09	67.8300	68.1800	67.510000	67.8000	+0.237%	24,163	+5.737%
2025-06-06	67.4400	67.6600	67.200000	67.6400	+1.281%	106,524	+5.988%
2025-06-05	66.9500	67.0721	66.620000	66.7847	-0.095%	13,170	+7.345%
2025-06-04	66.5500	67.0699	66.550000	66.8484	+0.615%	12,927	+7.243%
2025-06-03	66.3400	66.6600	65.971700	66.4396	-0.031%	35,562	+7.903%
2025-06-02	66.3500	66.6499	65.440100	66.4600	-0.015%	33,633	+7.869%
2025-05-30	66.8700	66.8700	65.920000	66.4700	-0.405%	23,322	+7.853%
2025-05-29	66.7200	66.7800	66.223000	66.7400	+0.370%	28,495	+7.417%
2025-05-28	66.9800	66.9800	66.370300	66.4941	-0.799%	18,086	+7.814%
2025-05-27	66.8100	67.0300	66.180000	67.0300	+2.100%	23,036	+6.952%
2025-05-23	64.8300	65.9900	64.830000	65.6516	-0.286%	39,396	+9.198%
2025-05-22	65.5400	66.0300	65.430000	65.8400	+0.059%	14,174	+8.885%
2025-05-21	67.0000	67.0900	65.687236	65.8011	-2.235%	9,233	+8.950%
2025-05-20	67.7400	67.7400	67.190600	67.3056	-0.612%	10,177	+6.514%
2025-05-19	66.7500	67.7200	66.559000	67.7200	+0.222%	12,382	+5.862%
2025-05-16	67.0500	67.5700	66.945000	67.5700	+0.581%	16,170	+6.097%
2025-05-15	67.5700	67.5700	66.725000	67.1800	-0.341%	82,952	+6.713%
2025-05-14	67.5300	67.6600	67.178200	67.4100	-0.089%	7,314	+6.349%
2025-05-13	67.1500	67.7300	66.822000	67.4700	+1.094%	25,535	+6.255%
2025-05-12	66.9900	67.2100	66.304300	66.7399	+2.883%	16,234	+7.417%
2025-05-09	65.1700	65.3056	64.710100	64.8700	+0.046%	14,070	+10.513%
2025-05-08	65.0000	65.1686	64.560000	64.8400	+1.068%	10,066	+10.564%
2025-05-07	64.1600	64.4290	63.992200	64.1550	-0.159%	14,938	+11.745%
2025-05-06	64.3200	64.4900	63.960000	64.2569	-0.259%	9,027	+11.568%
2025-05-05	64.5000	65.0000	64.423700	64.4237	-0.336%	13,727	+11.279%
2025-05-02	64.3300	64.9300	64.255000	64.6407	+2.118%	190,825	+10.905%
2025-05-01	63.0700	64.0899	63.070000	63.3000	-0.526%	32,171	+13.254%
2025-04-30	63.1100	63.6349	62.620000	63.6349	-0.436%	15,449	+12.658%
2025-04-29	63.5800	64.1317	63.450800	63.9134	-0.298%	5,306	+12.167%
2025-04-28	63.5200	64.2199	63.280000	64.1045	+1.047%	21,688	+11.833%
2025-04-25	63.2000	63.7499	63.080000	63.4400	+0.002%	27,342	+13.004%
2025-04-24	62.3350	63.5199	62.335000	63.4385	+2.791%	13,037	+13.007%
2025-04-23	62.3500	63.3811	61.470000	61.7160	+1.407%	7,973	+16.161%
2025-04-22	60.0718	61.1999	60.071800	60.8598	+2.717%	22,841	+17.795%
2025-04-21	60.1900	60.4500	58.888500	59.2500	-2.162%	29,355	+20.996%
2025-04-17	60.5500	61.0608	60.520000	60.5592	+1.058%	10,601	+18.380%
2025-04-16	60.4000	60.6229	59.500000	59.9250	-1.687%	15,102	+19.633%
2025-04-15	61.0700	61.5599	60.810000	60.9533	+1.458%	14,722	+17.615%
2025-04-14	60.2200	60.5500	59.500000	60.0772	+0.891%	82,950	+19.330%
2025-04-11	58.4700	59.6500	57.990000	59.5469	+2.069%	63,235	+20.392%
2025-04-10	59.1900	59.5500	57.254800	58.3400	-3.999%	16,289	+22.883%
2025-04-09	54.6500	60.9900	54.405100	60.7700	+10.591%	31,484	+17.969%
2025-04-08	58.0600	58.4001	54.490000	54.9500	-0.884%	22,362	+30.464%
2025-04-07	54.3800	57.3900	53.600000	55.4400	-2.617%	129,951	+29.311%
2025-04-04	58.9400	58.9400	56.590000	56.9300	-7.205%	225,905	+25.927%
2025-04-03	63.3700	63.3700	61.270000	61.3500	-6.419%	242,855	+16.854%
2025-04-02	63.8400	65.5585	63.840000	65.5585	+1.405%	12,614	+9.353%
2025-04-01	64.1900	64.6500	63.850000	64.6500	+0.905%	45,394	+10.889%
2025-03-31	63.5800	64.2957	63.159700	64.0700	-1.157%	22,231	+11.893%
2025-03-28	65.9400	66.1200	64.559400	64.8200	-1.996%	12,336	+10.599%
2025-03-27	65.6800	66.4900	65.680000	66.1400	-0.196%	10,889	+8.391%
2025-03-26	66.9800	67.3500	66.030000	66.2700	-1.618%	13,407	+8.179%
2025-03-25	67.3000	67.3800	66.940000	67.3600	+0.597%	11,395	+6.428%
2025-03-24	66.1700	67.0670	66.170000	66.9600	+1.539%	11,158	+7.064%
2025-03-21	65.7375	66.2170	65.737500	65.9450	-0.790%	9,732	+8.712%
2025-03-20	65.9400	66.5899	65.935000	66.4698	-0.240%	53,675	+7.853%
2025-03-19	65.6700	66.9509	65.580000	66.6300	+1.123%	8,384	+7.594%
2025-03-18	65.8600	66.0122	65.560000	65.8900	-0.588%	10,601	+8.803%
2025-03-17	65.2100	66.5300	65.210000	66.2800	+1.594%	51,894	+8.162%
2025-03-14	64.6200	65.2400	64.334400	65.2400	+2.273%	515,600	+9.887%
2025-03-13	64.4600	64.4600	63.470000	63.7900	-1.528%	16,553	+12.384%
2025-03-12	65.0300	65.4800	64.425000	64.7800	+0.951%	69,338	+10.667%
2025-03-11	64.4600	64.8050	63.730000	64.1700	0.000%	53,057	+11.719%
2025-03-10	65.4300	65.4300	63.630000	64.1700	-3.908%	37,230	+11.719%
2025-03-07	66.2400	66.9400	65.427600	66.7800	+1.212%	22,869	+7.353%
2025-03-06	66.4700	66.8421	65.720000	65.9800	-2.310%	18,423	+8.654%
2025-03-05	66.8600	67.7607	66.530000	67.5400	+1.017%	43,010	+6.145%
2025-03-04	67.4400	67.9592	65.880000	66.8600	-2.323%	70,553	+7.224%
2025-03-03	69.4400	69.6030	68.020000	68.4500	0.000%	20,188	+4.733%
2025-02-28	67.8200	68.5600	67.578300	68.4500	+0.869%	83,381	+4.733%
2025-02-27	68.6700	68.9100	67.810000	67.8600	-1.880%	120,562	+5.644%
2025-02-26	68.9700	69.8500	68.700000	69.1600	+0.290%	8,364	+3.658%
2025-02-25	69.0800	69.2080	68.110000	68.9600	+0.393%	21,127	+3.959%
2025-02-24	69.5800	69.5800	68.440000	68.6900	-1.165%	15,315	+4.367%
2025-02-21	70.4700	70.4700	69.124100	69.5000	-0.870%	7,544	+3.151%
2025-02-20	70.5900	70.5900	69.640000	70.1100	-0.391%	25,679	+2.254%
2025-02-19	70.5200	70.6100	70.098100	70.3852	-1.117%	21,361	+1.854%
2025-02-18	70.9400	71.1800	70.660100	71.1800	+0.378%	11,872	+0.716%
2025-02-14	70.5000	70.9800	70.500000	70.9123	+1.390%	10,572	+1.097%
2025-02-13	69.7400	70.3753	69.500000	69.9400	+0.575%	24,893	+2.502%
2025-02-12	69.2100	69.9299	68.931900	69.5400	-0.183%	12,168	+3.092%
2025-02-11	69.8800	69.8800	69.281700	69.6678	-0.460%	9,736	+2.903%
2025-02-10	70.4800	70.4800	69.780000	69.9900	-0.172%	40,194	+2.429%
2025-02-07	70.8900	70.8900	69.740000	70.1109	-1.169%	24,817	+2.252%
2025-02-06	71.4700	71.4700	70.510000	70.9400	-0.239%	98,127	+1.057%
2025-02-05	70.4500	71.1200	70.080000	71.1100	+1.268%	34,870	+0.816%
2025-02-04	70.4600	70.4600	69.948100	70.2193	-0.285%	23,974	+2.094%
2025-02-03	69.6900	70.7000	69.540000	70.4200	-1.248%	37,215	+1.803%
2025-01-31	71.4400	72.1400	71.208600	71.3100	+0.281%	25,195	+0.533%
2025-01-30	71.5300	71.6347	70.880000	71.1100	+0.694%	29,255	+0.816%
2025-01-29	70.8400	71.1200	70.320000	70.6200	-0.647%	17,591	+1.515%
2025-01-28	70.4000	71.1400	70.328400	71.0800	+1.138%	16,359	+0.858%
2025-01-27	70.5700	70.5994	70.030100	70.2800	-1.472%	13,179	+2.006%
2025-01-24	71.3200	71.5500	71.090100	71.3300	-0.307%	27,878	+0.505%
2025-01-23	70.8600	71.6200	70.860000	71.5500	+1.749%	44,811	+0.196%
2025-01-22	70.2900	70.4649	70.029700	70.3200	+0.157%	37,288	+1.948%
2025-01-21	69.4100	70.2100	69.395000	70.2100	+2.198%	19,841	+2.108%
2025-01-17	68.8000	68.9100	68.280000	68.7000	+0.483%	29,216	+4.352%
2025-01-16	67.8400	68.5600	67.740000	68.3700	+1.319%	46,079	+4.856%
2025-01-15	67.7900	67.8400	67.380000	67.4800	+2.062%	20,172	+6.239%
2025-01-14	65.9500	66.3600	65.597100	66.1166	+1.328%	21,465	+8.430%
2025-01-13	65.0000	65.3900	64.883900	65.2500	-0.670%	40,098	+9.870%
2025-01-10	66.4900	66.4900	65.290000	65.6900	-1.838%	56,428	+9.134%
2025-01-08	66.4300	67.0200	66.430000	66.9200	+0.090%	9,872	+7.128%
2025-01-07	68.2200	68.2200	66.730000	66.8600	-1.575%	13,708	+7.224%
2025-01-06	68.1100	68.2100	67.570000	67.9300	+0.667%	31,853	+5.535%
2025-01-03	67.1600	67.6200	67.040000	67.4800	+0.942%	17,408	+6.239%
2025-01-02	67.0600	67.2000	66.350000	66.8500	+0.120%	83,776	+7.240%
2024-12-31	66.9400	67.2500	66.488300	66.7700	+0.270%	43,317	+7.369%
2024-12-30	66.6000	67.0000	66.060000	66.5900	-0.908%	33,544	+7.659%
2024-12-27	67.2800	67.5294	66.807700	67.2000	-0.636%	24,481	+6.682%
2024-12-26	66.9000	67.7500	66.900000	67.6300	+0.820%	16,840	+6.003%
2024-12-24	66.7500	67.0800	66.750000	67.0800	+1.238%	3,427	+6.872%
2024-12-23	66.0700	66.3872	65.640000	66.2600	-1.753%	22,451	+8.195%
2024-12-20	66.4700	68.0696	66.378100	67.4422	+0.702%	47,438	+6.298%
2024-12-19	67.2100	67.6999	66.830000	66.9722	-0.176%	93,424	+7.044%
2024-12-18	69.6700	69.8300	67.053500	67.0900	-3.363%	15,292	+6.856%
2024-12-17	70.1700	70.1700	69.310000	69.4250	-1.497%	19,097	+3.263%
2024-12-16	70.5300	70.7889	70.340000	70.4800	+0.185%	32,930	+1.717%
2024-12-13	70.7600	70.7600	70.200000	70.3500	-0.565%	53,970	+1.905%
2024-12-12	71.4600	71.4600	70.590000	70.7500	-1.256%	12,706	+1.329%
2024-12-11	71.1900	71.6550	71.009400	71.6500	+1.193%	9,821	+0.056%
2024-12-10	71.0100	71.1465	70.720000	70.8050	-0.049%	68,965	+1.250%
2024-12-09	71.7300	71.9483	70.820000	70.8400	-0.951%	23,394	+1.200%
2024-12-06	71.8700	71.8700	71.149200	71.5200	-0.014%	127,855	+0.238%
2024-12-05	71.4700	71.7800	71.100000	71.5300	+0.441%	13,413	+0.224%
2024-12-04	71.0438	71.4100	71.040000	71.2162	+0.197%	24,983	+0.665%
2024-12-03	71.1400	71.2300	70.767400	71.0762	-0.242%	15,295	+0.864%
2024-12-02	71.9700	71.9700	70.690100	71.2486	-0.561%	17,742	+0.620%
2024-11-29	71.3600	71.6899	71.244400	71.6506	+0.637%	8,300	+0.055%
2024-11-27	71.5300	71.6138	70.830000	71.1968	+0.274%	18,708	+0.693%
2024-11-26	71.2500	71.2500	70.700000	71.0023	-0.640%	25,364	+0.969%
2024-11-25	71.5400	71.7100	71.105000	71.4600	+0.754%	36,866	+0.322%
2024-11-22	70.4900	70.9400	70.160000	70.9250	+0.817%	25,589	+1.079%
2024-11-21	69.6400	70.4000	69.095200	70.3500	+1.296%	25,133	+1.905%
2024-11-20	69.4300	69.4500	68.800000	69.4500	+0.078%	12,323	+3.225%
2024-11-19	68.5000	69.4300	68.326500	69.3960	+0.691%	18,114	+3.306%
2024-11-18	68.6900	69.0900	68.550000	68.9198	+0.574%	18,987	+4.019%
2024-11-15	69.0400	69.0400	68.252500	68.5263	-0.557%	18,884	+4.617%
2024-11-14	69.0500	69.3685	68.720000	68.9100	+0.893%	35,063	+4.034%
2024-11-13	69.3000	69.3000	68.300000	68.3000	-1.825%	19,188	+4.963%
2024-11-12	70.4000	70.4000	69.230000	69.5700	-1.840%	50,451	+3.047%
2024-11-11	70.0700	71.0600	70.070000	70.8741	+1.365%	25,258	+1.151%
2024-11-08	69.5300	69.9200	69.501000	69.9200	+0.301%	17,814	+2.531%
2024-11-07	69.9400	69.9400	69.300000	69.7100	+0.447%	55,525	+2.840%
2024-11-06	68.5400	69.5399	68.085000	69.4000	+3.412%	18,546	+3.300%
2024-11-05	67.3200	67.3900	66.744500	67.1100	+0.764%	14,212	+6.825%
2024-11-04	67.0600	67.0600	66.480100	66.6013	-0.357%	6,273	+7.641%
2024-11-01	67.6000	67.6509	66.730000	66.8400	-0.652%	26,544	+7.256%
2024-10-31	68.2300	68.2300	66.900000	67.2786	-1.553%	13,099	+6.557%
2024-10-30	68.1700	69.0063	68.170000	68.3400	+0.103%	12,630	+4.902%
2024-10-29	68.2100	68.6800	68.210000	68.2700	-0.655%	22,030	+5.010%
2024-10-28	68.4300	68.9400	68.396300	68.7200	+1.537%	9,484	+4.322%
2024-10-25	68.6600	68.6600	67.630000	67.6800	-0.733%	9,406	+5.925%
2024-10-24	68.0300	68.6100	67.860000	68.1800	+0.977%	10,751	+5.148%
2024-10-23	68.0700	68.2100	67.390000	67.5200	-1.467%	14,440	+6.176%
2024-10-22	68.7700	68.7700	68.270000	68.5250	-0.602%	9,870	+4.619%
2024-10-21	69.3800	69.7800	68.940000	68.9400	-0.734%	12,256	+3.989%
2024-10-18	69.2900	69.8500	68.970000	69.4500	+0.390%	27,775	+3.225%
2024-10-17	68.5200	69.3676	68.520000	69.1800	+1.255%	16,120	+3.628%
2024-10-16	68.0100	68.3601	68.010000	68.3225	+1.009%	25,893	+4.929%
2024-10-15	68.1100	68.2800	67.640000	67.6400	-0.529%	11,294	+5.988%
2024-10-14	67.6400	68.1699	67.640000	68.0000	+0.044%	27,720	+5.426%
2024-10-11	67.2500	68.0000	67.250000	67.9700	+1.266%	24,182	+5.473%
2024-10-10	66.9000	67.1799	66.900000	67.1200	-0.267%	13,794	+6.809%
2024-10-09	67.1400	67.8000	67.140000	67.3000	+0.036%	11,402	+6.523%
2024-10-08	67.1900	67.3294	66.980000	67.2759	+0.039%	7,855	+6.561%
2024-10-07	67.7900	67.9800	67.070000	67.2500	-1.310%	11,856	+6.602%
2024-10-04	67.7700	68.1424	67.635000	68.1424	+1.660%	15,338	+5.206%
2024-10-03	66.9800	67.2900	66.798000	67.0300	-0.386%	21,252	+6.952%
2024-10-02	67.3000	67.6900	67.169800	67.2900	-0.163%	7,797	+6.539%
2024-10-01	68.1300	68.1300	67.285000	67.4000	-1.202%	11,706	+6.365%
2024-09-30	68.3800	68.4100	67.900100	68.2200	-0.452%	6,720	+5.086%
2024-09-27	68.5600	69.0050	68.490000	68.5300	-0.058%	11,263	+4.611%
2024-09-26	68.4800	68.7200	68.374600	68.5700	+2.008%	15,635	+4.550%
2024-09-25	68.2100	68.2100	67.220000	67.2200	-1.372%	10,465	+6.650%
2024-09-24	68.0300	68.3993	67.928000	68.1551	+0.228%	11,117	+5.187%
2024-09-23	68.2600	68.3300	67.600100	68.0000	-0.541%	12,544	+5.426%
2024-09-20	69.1200	69.1200	68.290000	68.3700	-0.927%	6,066	+4.856%
2024-09-19	68.6800	69.4600	68.480000	69.0100	+2.541%	18,752	+3.883%
2024-09-18	67.4300	68.2850	67.190000	67.3000	-0.414%	11,102	+6.523%
2024-09-17	67.4988	67.7800	67.270000	67.5800	+0.667%	10,849	+6.082%
2024-09-16	66.6000	67.1322	66.570000	67.1322	+1.577%	8,752	+6.789%
2024-09-13	65.5900	66.3100	65.590000	66.0900	+1.241%	11,334	+8.473%
2024-09-12	64.3950	65.2800	64.390000	65.2800	+1.968%	11,579	+9.819%
2024-09-11	62.7500	64.0200	62.613000	64.0200	+0.946%	9,360	+11.981%
2024-09-10	63.5700	63.5700	62.770000	63.4200	0.000%	7,631	+13.040%
2024-09-09	63.7900	63.9200	63.398000	63.4200	+1.472%	8,979	+13.040%
2024-09-06	63.7000	63.8800	62.350000	62.5000	-1.482%	11,651	+14.704%
2024-09-05	63.6000	64.0199	63.170000	63.4400	+0.427%	17,233	+13.004%
2024-09-04	63.3500	63.8000	63.130000	63.1700	+0.063%	10,314	+13.487%
2024-09-03	64.5500	64.5500	63.130000	63.1300	-3.412%	12,161	+13.559%
2024-08-30	65.1900	65.4100	64.830000	65.3600	+0.659%	12,167	+9.685%
2024-08-29	64.9600	65.2199	64.880000	64.9321	-0.012%	9,107	+10.408%
2024-08-28	65.2900	65.4276	64.710000	64.9400	-0.885%	12,661	+10.394%
2024-08-27	65.2500	65.7500	65.210000	65.5200	+0.168%	11,851	+9.417%
2024-08-26	65.5400	65.8200	65.400000	65.4100	-0.168%	6,253	+9.601%
2024-08-23	64.6300	65.7500	64.540000	65.5200	+1.977%	13,941	+9.417%
2024-08-22	64.4000	64.4600	64.240000	64.2500	-0.106%	3,107	+11.580%
2024-08-21	64.0600	64.3179	64.030000	64.3179	+0.828%	5,484	+11.462%
2024-08-20	64.2400	64.2400	63.740000	63.7896	-0.616%	22,796	+12.385%
2024-08-19	63.7500	64.1850	63.750000	64.1850	+0.872%	7,924	+11.693%
2024-08-16	63.3000	63.6300	63.230000	63.6300	+0.474%	12,516	+12.667%
2024-08-15	63.2200	63.4400	63.080000	63.3300	+1.336%	10,016	+13.201%
2024-08-14	62.3895	62.4999	62.089200	62.4953	+0.950%	10,577	+14.713%
2024-08-13	61.2000	61.9679	61.200000	61.9070	+1.843%	17,772	+15.803%
2024-08-12	61.1200	61.3050	60.731300	60.7867	-0.298%	13,208	+17.937%
2024-08-09	60.4300	60.9700	60.430000	60.9683	+0.996%	7,032	+17.586%
2024-08-08	59.7300	60.5900	59.660000	60.3670	+1.338%	77,335	+18.757%
2024-08-07	60.2901	60.5100	59.270000	59.5700	+0.523%	43,095	+20.346%
2024-08-06	58.4600	60.2370	58.460000	59.2600	+0.680%	19,584	+20.975%
2024-08-05	58.4200	59.0300	57.540000	58.8600	-3.668%	56,949	+21.797%
2024-08-02	62.4300	62.4300	60.800000	61.1009	-3.702%	21,301	+17.331%
2024-08-01	65.1200	65.1200	63.170000	63.4495	-2.804%	3,704	+12.987%
2024-07-31	65.3300	65.6700	65.195000	65.2800	+0.732%	15,649	+9.819%
2024-07-30	64.4600	64.8056	64.300000	64.8056	+0.567%	5,902	+10.623%
2024-07-29	64.4900	64.4999	63.980000	64.4404	-0.288%	39,573	+11.250%
2024-07-26	64.0500	64.6400	64.050000	64.6264	+1.680%	8,197	+10.930%
2024-07-25	63.0100	64.1650	63.000000	63.5587	+0.409%	28,858	+12.793%
2024-07-24	64.0700	64.2870	63.300000	63.3000	-1.723%	8,420	+13.254%
2024-07-23	64.4700	64.8400	64.410000	64.4100	-0.566%	5,067	+11.303%
2024-07-22	64.3700	64.8730	63.990000	64.7769	+1.531%	5,091	+10.672%
2024-07-19	64.0799	64.1900	63.760000	63.8000	-0.281%	8,468	+12.367%
2024-07-18	64.7100	64.7800	63.880000	63.9800	-0.296%	8,466	+12.051%
2024-07-17	64.2300	64.5944	63.880000	64.1700	-0.766%	25,356	+11.719%
2024-07-16	63.8200	64.9600	63.820000	64.6653	+1.298%	24,513	+10.863%
2024-07-15	63.9000	64.1800	63.520000	63.8364	-0.127%	11,229	+12.303%
2024-07-12	62.9900	64.0600	62.990000	63.9177	+1.312%	14,947	+12.160%
2024-07-11	62.7400	63.4000	62.740000	63.0900	+1.140%	17,007	+13.631%
2024-07-10	61.6000	62.3788	61.600000	62.3788	+2.076%	6,138	+14.927%
2024-07-09	61.2500	61.5900	61.110000	61.1100	-0.744%	5,837	+17.313%
2024-07-08	62.0400	62.0400	61.313700	61.5680	-0.873%	14,711	+16.440%
2024-07-05	62.2300	62.2600	61.495700	62.1100	+0.697%	11,717	+15.424%
2024-07-03	61.2700	61.8700	61.270000	61.6800	+0.276%	47,419	+16.229%
2024-07-02	60.7500	61.5100	60.360000	61.5100	+1.002%	22,733	+16.550%
2024-07-01	61.4600	61.5500	60.400000	60.9000	-0.311%	72,697	+17.718%
2024-06-28	61.2100	61.3580	60.660000	61.0900	+0.296%	16,908	+17.351%
2024-06-27	60.7900	61.0400	60.560000	60.9100	+0.348%	45,572	+17.698%
2024-06-26	60.6600	60.8070	60.510000	60.6986	-0.494%	7,848	+18.108%
2024-06-25	61.4500	61.4500	60.850000	61.0000	-1.159%	33,657	+17.525%
2024-06-24	61.3100	62.0300	61.293300	61.7155	-4.280%	6,505	+16.162%
2024-06-21	64.7800	64.7800	64.300000	64.4753	-1.202%	12,096	+11.190%
2024-06-20	64.9800	65.3900	64.980000	65.2600	+0.506%	27,405	+9.853%
2024-06-18	64.6100	65.1199	64.502000	64.9312	+0.315%	16,167	+10.409%
2024-06-17	64.0000	64.7273	63.830000	64.7273	+0.618%	7,307	+10.757%
2024-06-14	64.3200	64.4100	64.060000	64.3300	-0.767%	7,955	+11.441%
2024-06-13	65.6500	65.6500	64.630000	64.8269	-1.344%	5,001	+10.587%
2024-06-12	66.2300	66.6100	65.710000	65.7100	+1.562%	9,748	+9.101%
2024-06-11	64.6300	64.7800	64.260000	64.6997	-0.781%	6,482	+10.804%
2024-06-10	63.8200	65.2600	63.820000	65.2090	+1.288%	11,264	+9.939%
2024-06-07	64.2800	64.6800	64.210000	64.3800	-1.447%	4,132	+11.354%
2024-06-06	65.9800	65.9800	65.200000	65.3250	-1.337%	5,873	+9.744%
2024-06-05	65.8800	66.4499	65.460100	66.2100	+1.036%	12,902	+8.277%
2024-06-04	66.2035	66.2035	65.190000	65.5309	-0.410%	6,067	+9.399%
2024-06-03	65.8600	65.8600	65.190000	65.8005	+0.091%	5,902	+8.951%
2024-05-31	65.7300	65.7410	65.180000	65.7410	+0.398%	4,720	+9.049%
2024-05-30	65.1300	65.7800	64.860000	65.4802	+1.075%	18,849	+9.483%
2024-05-29	65.2800	65.4700	64.783800	64.7838	-2.065%	5,943	+10.660%
2024-05-28	66.8200	66.8200	65.980000	66.1500	-0.275%	11,067	+8.375%
2024-05-24	65.9050	66.5250	65.905000	66.3326	+1.493%	8,311	+8.077%
2024-05-23	65.8230	65.9886	65.247500	65.3570	-0.805%	22,173	+9.690%
2024-05-22	66.0650	66.4502	65.665000	65.8874	-0.754%	12,920	+8.807%
2024-05-21	66.1250	66.4017	66.040000	66.3880	+0.360%	7,784	+7.986%
2024-05-20	66.4100	66.5099	65.950000	66.1500	+0.115%	8,409	+8.375%
2024-05-17	66.2300	66.2300	65.560000	66.0741	-0.326%	8,826	+8.499%
2024-05-16	66.6200	66.6200	66.060000	66.2900	-1.325%	12,388	+8.146%
2024-05-15	66.5500	67.2600	66.489300	67.1800	+2.078%	23,681	+6.713%
2024-05-14	65.9699	66.0600	65.618000	65.8122	+0.846%	9,321	+8.931%
2024-05-13	65.5000	65.6800	65.180000	65.2600	+0.170%	11,993	+9.853%
2024-05-10	65.2800	65.3000	64.920100	65.1492	+0.473%	6,849	+10.040%
2024-05-09	64.9800	64.9900	64.610000	64.8423	+0.310%	5,619	+10.561%
2024-05-08	64.7100	64.8000	64.410000	64.6420	-0.596%	7,636	+10.903%
2024-05-07	65.0600	65.2000	64.800000	65.0297	+0.061%	6,684	+10.242%
2024-05-06	64.4400	65.0599	64.440000	64.9900	+1.642%	7,896	+10.309%
2024-05-03	64.4000	64.5500	63.930000	63.9400	+0.852%	12,865	+12.121%
2024-05-02	63.0500	63.8300	62.960000	63.4000	+0.380%	6,886	+13.076%
2024-05-01	62.9741	64.0300	62.765000	63.1600	-0.174%	10,809	+13.505%
2024-04-30	63.8000	64.0400	63.270000	63.2700	-1.449%	62,317	+13.308%
2024-04-29	64.1700	64.3602	63.930000	64.2000	+0.532%	7,887	+11.667%
2024-04-26	64.1300	64.1300	63.690000	63.8600	+1.349%	8,214	+12.261%
2024-04-25	63.6300	63.6300	62.660000	63.0100	-0.959%	12,958	+13.776%
2024-04-24	64.0700	64.0800	63.415000	63.6200	-0.848%	18,384	+12.685%
2024-04-23	63.2500	64.4300	63.250000	64.1641	+1.904%	41,458	+11.729%
2024-04-22	62.4600	63.0800	62.370000	62.9654	+1.361%	6,708	+13.856%
2024-04-19	61.9500	62.6300	61.810000	62.1200	-0.376%	27,471	+15.406%
2024-04-18	62.5100	62.7347	62.120000	62.3543	-0.787%	9,449	+14.972%
2024-04-17	63.1300	63.1600	62.540000	62.8489	-0.194%	20,829	+14.067%
2024-04-16	62.9900	63.1000	62.630000	62.9712	-0.519%	7,330	+13.846%
2024-04-15	64.7000	64.9427	63.290000	63.3000	-0.941%	50,595	+13.254%
2024-04-12	64.5450	64.5450	63.860000	63.9012	-2.127%	27,699	+12.189%
2024-04-11	65.0100	65.6599	64.660000	65.2900	+0.834%	7,628	+9.802%
2024-04-10	65.2126	65.2126	64.530000	64.7500	-2.072%	14,226	+10.718%
2024-04-09	66.3800	66.3800	65.730000	66.1200	+0.456%	4,958	+8.424%
2024-04-08	65.9599	66.2341	65.620000	65.8200	+0.804%	20,280	+8.918%
2024-04-05	64.7400	65.6500	64.740000	65.2953	+0.854%	13,169	+9.794%
2024-04-04	65.9700	66.1354	64.742700	64.7427	-1.292%	8,807	+10.731%
2024-04-03	65.0000	65.6800	65.000000	65.5900	+0.846%	236,160	+9.300%
2024-04-02	65.0700	65.2690	64.705000	65.0400	-0.793%	9,224	+10.224%
2024-04-01	66.0300	66.0300	65.290100	65.5600	-0.606%	39,220	+9.350%
2024-03-28	65.9100	66.1400	65.600000	65.9600	+0.641%	51,844	+8.687%
2024-03-27	65.2000	65.7300	65.200000	65.5400	+0.722%	9,467	+9.384%
2024-03-26	65.7500	65.7500	65.070000	65.0700	-0.322%	6,823	+10.174%
2024-03-25	65.2800	65.6547	65.240000	65.2800	+0.384%	10,283	+9.819%
2024-03-22	65.7800	65.7800	65.030000	65.0300	-1.128%	10,611	+10.241%
2024-03-21	65.5700	66.1300	65.420100	65.7721	+1.526%	17,099	+8.998%
2024-03-20	63.5467	64.8000	63.546700	64.7838	+1.426%	7,860	+10.660%
2024-03-19	63.4100	64.0700	63.410000	63.8731	+0.283%	7,863	+12.238%
2024-03-18	64.4700	64.4700	63.680100	63.6927	-1.890%	11,078	+12.556%
2024-03-15	64.5400	65.0999	64.370100	64.9200	+0.839%	29,231	+10.428%
2024-03-14	65.2900	65.5600	64.220000	64.3800	-1.800%	4,773	+11.354%
2024-03-13	65.0700	65.7400	65.070000	65.5600	+0.145%	16,642	+9.350%
2024-03-12	65.3800	65.5367	65.030000	65.4649	+0.622%	4,713	+9.509%
2024-03-11	65.0000	65.1300	64.760000	65.0600	-0.123%	12,919	+10.191%
2024-03-08	65.7367	65.8100	65.140000	65.1400	-0.352%	9,038	+10.055%