Dark

SPXN
ProShares S&P 500 Ex-Financials ETF
stock NYSE ETF

At Close

Dec 19, 2025 3:53:27 PM EST

73.88USD+0.770%(+0.56)8,912

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-73.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	73.880000	73.880000	73.8800	73.8800	+0.770%	8,912	0.000%
2025-12-18	73.240000	73.370000	73.2400	73.3156	+1.005%	1,191	+0.770%
2025-12-17	72.725000	72.730000	72.5862	72.5862	-1.436%	659	+1.782%
2025-12-16	73.495300	73.643700	73.4953	73.6437	-0.085%	172	+0.321%
2025-12-15	73.690000	73.710000	73.6900	73.7063	-0.135%	625	+0.236%
2025-12-12	73.920000	73.920000	73.8056	73.8056	-1.240%	340	+0.101%
2025-12-11	74.732000	74.732000	74.7320	74.7320	-0.144%	120	-1.140%
2025-12-10	74.450000	74.960000	74.4500	74.8401	+0.663%	1,329	-1.283%
2025-12-09	74.347200	74.347200	74.3472	74.3472	+0.068%	114	-0.628%
2025-12-08	74.610000	74.687000	74.2966	74.2966	-0.369%	361	-0.561%
2025-12-05	74.571900	74.571900	74.5719	74.5719	+0.248%	92	-0.928%
2025-12-04	74.387600	74.387600	74.3876	74.3876	+0.004%	64	-0.682%
2025-12-03	74.384700	74.384700	74.3847	74.3847	+0.165%	158	-0.678%
2025-12-02	74.360000	74.360000	74.2621	74.2621	+0.354%	349	-0.515%
2025-12-01	74.080000	74.080000	74.0004	74.0004	-0.436%	685	-0.163%
2025-11-28	74.250000	74.324200	74.2500	74.3242	+0.394%	506	-0.598%
2025-11-26	73.970000	74.032800	73.6910	74.0328	+0.692%	916	-0.206%
2025-11-25	73.040000	73.523800	72.8200	73.5238	+0.863%	19,634	+0.484%
2025-11-24	72.900000	72.980000	72.8946	72.8946	+1.853%	890	+1.352%
2025-11-21	71.568300	71.568300	71.5683	71.5683	+1.014%	437	+3.230%
2025-11-20	73.450000	73.450000	70.8500	70.8500	-1.802%	1,673	+4.277%
2025-11-19	72.040000	72.150100	72.0400	72.1501	+0.303%	1,737	+2.398%
2025-11-18	71.709400	72.410000	71.7094	71.9319	-0.763%	1,240	+2.708%
2025-11-17	72.800000	72.970000	72.3700	72.4849	-0.791%	712	+1.925%
2025-11-14	72.726000	73.062800	72.7260	73.0628	+0.146%	434	+1.118%
2025-11-13	73.800000	73.800000	72.9564	72.9564	-1.755%	2,650	+1.266%
2025-11-12	74.480000	74.480000	74.1400	74.2596	+0.002%	18,163	-0.511%
2025-11-11	74.258200	74.258200	74.2582	74.2582	+0.145%	186	-0.509%
2025-11-10	74.151000	74.151000	74.1510	74.1510	+1.860%	119	-0.365%
2025-11-07	72.170000	72.796900	71.9500	72.7969	-0.070%	869	+1.488%
2025-11-06	72.950000	73.150000	72.8477	72.8477	-1.320%	1,923	+1.417%
2025-11-05	73.822500	73.822500	73.8225	73.8225	+0.500%	104	+0.078%
2025-11-04	73.669900	73.669900	70.4100	73.4553	-1.473%	722	+0.578%
2025-11-03	74.980000	74.980000	74.5534	74.5534	+0.157%	1,970	-0.903%
2025-10-31	74.601400	74.601400	74.4368	74.4368	+0.366%	479	-0.748%
2025-10-30	74.720000	74.720000	74.1653	74.1653	-1.145%	1,458	-0.385%
2025-10-29	75.050000	75.223400	74.7700	75.0246	+0.208%	3,538	-1.526%
2025-10-28	74.685000	74.870000	74.6850	74.8686	+0.512%	1,370	-1.320%
2025-10-27	74.300000	74.487400	74.1601	74.4874	+1.300%	2,672	-0.815%
2025-10-24	73.490000	73.540000	73.4400	73.5317	+0.803%	830	+0.474%
2025-10-23	72.946100	72.946100	72.9461	72.9461	+0.660%	90,046	+1.280%
2025-10-22	72.705000	72.705000	72.1600	72.4679	-0.656%	1,044	+1.949%
2025-10-21	72.760000	72.946400	72.7600	72.9464	+0.107%	388	+1.280%
2025-10-20	72.790000	72.901500	72.7900	72.8681	+1.061%	936	+1.389%
2025-10-17	72.103000	72.103000	72.1030	72.1030	+0.518%	362	+2.465%
2025-10-16	71.899600	71.950000	71.3900	71.7313	-0.170%	2,787	+2.995%
2025-10-15	71.920000	71.920000	71.8500	71.8532	+0.320%	356	+2.821%
2025-10-14	71.437200	71.951900	71.3590	71.6237	-0.406%	1,166	+3.150%
2025-10-13	71.896100	71.915800	71.7482	71.9158	+1.650%	931	+2.731%
2025-10-10	72.760000	72.760000	70.7483	70.7483	-2.756%	3,399	+4.427%
2025-10-09	72.700000	72.753700	72.7000	72.7537	-0.289%	288	+1.548%
2025-10-08	72.830000	72.964700	72.8300	72.9647	+0.768%	266	+1.254%
2025-10-07	72.710000	72.710000	72.3500	72.4087	-0.482%	1,147	+2.032%
2025-10-06	72.580000	72.790000	72.5800	72.7594	+0.503%	1,416	+1.540%
2025-10-03	72.395600	72.395600	72.3956	72.3956	-0.091%	293	+2.050%
2025-10-02	72.440000	72.461400	72.4400	72.4614	+0.057%	763	+1.958%
2025-10-01	71.790000	72.419900	71.7900	72.4199	+0.559%	633	+2.016%
2025-09-30	71.649000	72.017300	71.6490	72.0173	+0.607%	412	+2.586%
2025-09-29	71.850000	71.850000	71.5588	71.5830	+0.204%	3,307	+3.209%
2025-09-26	71.090000	71.437100	70.9780	71.4371	+0.594%	4,226	+3.420%
2025-09-25	71.015300	71.015300	71.0153	71.0153	-0.561%	36	+4.034%
2025-09-24	71.720000	71.720000	71.4162	71.4162	-0.574%	292	+3.450%
2025-09-23	72.120000	72.120000	71.8287	71.8287	-0.623%	288	+2.856%
2025-09-22	71.890000	72.278800	71.8900	72.2788	+0.538%	2,787	+2.215%
2025-09-19	71.650000	71.891700	71.6500	71.8917	+0.568%	501	+2.766%
2025-09-18	71.470000	71.485600	71.4700	71.4856	+0.619%	293	+3.349%
2025-09-17	71.045600	71.045600	71.0456	71.0456	-0.354%	112	+3.990%
2025-09-16	71.297800	71.297800	71.2978	71.2978	-0.008%	104	+3.622%
2025-09-15	71.310000	71.310000	71.3037	71.3037	+0.524%	294	+3.613%
2025-09-12	70.950000	70.950000	70.9000	70.9319	+0.045%	1,298	+4.156%
2025-09-11	70.840000	70.899800	70.8000	70.8998	+0.710%	2,866	+4.203%
2025-09-10	70.410000	70.620000	70.4001	70.4001	+0.399%	1,778	+4.943%
2025-09-09	70.060000	70.120200	70.0600	70.1202	+0.303%	361	+5.362%
2025-09-08	69.895000	69.908600	69.8950	69.9086	+0.337%	790	+5.681%
2025-09-05	69.700000	69.700000	69.6741	69.6741	-0.127%	266	+6.037%
2025-09-04	69.250000	69.763000	69.2500	69.7630	+0.893%	318	+5.901%
2025-09-03	69.200000	69.200000	69.0900	69.1458	+0.534%	403	+6.847%
2025-09-02	68.360000	68.778400	68.3600	68.7784	-0.568%	396	+7.417%
2025-08-29	69.100000	69.171000	69.0901	69.1710	-0.936%	610	+6.808%
2025-08-28	69.824700	69.824700	69.8247	69.8247	+0.358%	111	+5.808%
2025-08-27	69.465000	69.630000	69.4650	69.5759	+0.297%	307	+6.186%
2025-08-26	69.100000	69.370200	69.1000	69.3702	+0.294%	394	+6.501%
2025-08-25	69.330000	69.330000	69.1667	69.1667	-0.240%	1,293	+6.814%
2025-08-22	69.338500	69.410000	69.2200	69.3332	+1.445%	1,608	+6.558%
2025-08-21	68.345600	68.345600	68.3456	68.3456	-0.453%	308	+8.098%
2025-08-20	68.320000	68.669900	68.3100	68.6567	-0.291%	836	+7.608%
2025-08-19	68.857300	68.857300	68.8573	68.8573	-0.847%	166	+7.294%
2025-08-18	69.410000	69.445800	69.2400	69.4458	+0.058%	2,005	+6.385%
2025-08-15	69.579200	69.579200	69.4000	69.4057	-0.232%	2,759	+6.447%
2025-08-14	69.490000	69.567400	69.4500	69.5674	+0.031%	539	+6.199%
2025-08-13	69.650000	69.650000	69.4399	69.5458	+0.311%	352	+6.232%
2025-08-12	68.790000	69.330300	68.7900	69.3303	+1.208%	714	+6.562%
2025-08-11	68.770100	68.770100	68.5030	68.5030	-0.327%	936	+7.849%
2025-08-08	68.480000	68.727900	68.4800	68.7279	+0.899%	665	+7.496%
2025-08-07	68.020000	68.115800	67.9100	68.1158	-0.051%	752	+8.462%
2025-08-06	68.030000	68.200000	68.0300	68.1507	+0.814%	615	+8.407%
2025-08-05	67.600700	67.600700	67.6007	67.6007	-0.488%	92	+9.289%
2025-08-04	67.640000	67.932200	67.6400	67.9322	+1.507%	2,263	+8.755%
2025-08-01	66.961600	67.176000	66.9236	66.9236	-1.492%	1,066	+10.395%
2025-07-31	68.505000	68.560000	67.9372	67.9372	-0.278%	638	+8.747%
2025-07-30	68.250000	68.250000	67.9800	68.1265	-0.128%	4,824	+8.445%
2025-07-29	68.660000	68.660000	68.2136	68.2136	-0.297%	636	+8.307%
2025-07-28	68.320000	68.489900	68.3200	68.4170	+0.158%	6,612	+7.985%
2025-07-25	68.190000	68.310100	68.1700	68.3092	+0.282%	752	+8.155%
2025-07-24	68.117200	68.117200	68.1172	68.1172	+0.210%	112	+8.460%
2025-07-23	68.010000	68.010000	67.9600	67.9746	+0.736%	496	+8.688%
2025-07-22	67.230000	67.478000	67.2300	67.4780	-0.027%	690	+9.488%
2025-07-21	67.740000	67.789900	67.4962	67.4962	+0.236%	654	+9.458%
2025-07-18	67.337500	67.337500	67.3375	67.3375	-0.073%	288	+9.716%
2025-07-17	67.100000	67.386600	67.1000	67.3866	+0.517%	969	+9.636%
2025-07-16	66.985000	67.040200	66.9300	67.0402	+0.163%	408	+10.203%
2025-07-15	67.000000	67.060500	66.9314	66.9314	-0.085%	436	+10.382%
2025-07-14	66.820000	66.988200	66.7800	66.9882	+0.057%	1,416	+10.288%
2025-07-11	66.970100	66.970100	66.9500	66.9500	-0.193%	216	+10.351%
2025-07-10	67.030200	67.079700	67.0200	67.0797	+0.182%	599	+10.138%
2025-07-09	66.958000	66.958000	66.9580	66.9580	+0.655%	34	+10.338%
2025-07-08	66.520000	66.531300	66.5200	66.5221	+0.105%	392	+11.061%
2025-07-07	66.610000	66.610000	66.3700	66.4520	-0.748%	525	+11.178%
2025-07-03	66.610000	66.953100	66.6100	66.9531	+0.816%	480	+10.346%
2025-07-02	66.410900	66.410900	66.4109	66.4109	+0.505%	118	+11.247%
2025-07-01	66.140000	66.140000	66.0770	66.0770	-0.233%	192	+11.809%
2025-06-30	66.000000	66.231300	66.0000	66.2313	+0.538%	1,068	+11.548%
2025-06-27	65.880000	65.880000	65.7110	65.8769	+0.495%	812	+12.149%
2025-06-26	65.230000	65.552400	65.2300	65.5524	+0.896%	588	+12.704%
2025-06-25	64.840000	64.970000	64.8400	64.9700	-0.194%	418	+13.714%
2025-06-24	64.980000	65.096500	64.9800	65.0965	+1.098%	752	+13.493%
2025-06-23	64.389300	64.389300	64.3893	64.3893	+0.892%	75	+14.740%
2025-06-20	63.820100	63.820100	63.8201	63.8201	-0.296%	50	+15.763%
2025-06-18	64.250000	64.250000	64.0098	64.0098	-0.059%	448	+15.420%
2025-06-17	64.090000	64.129900	64.0475	64.0475	-0.801%	776	+15.352%
2025-06-16	64.564400	64.564400	64.5644	64.5644	+0.998%	81	+14.428%
2025-06-13	63.926500	63.926500	63.9265	63.9265	-0.984%	175	+15.570%
2025-06-12	64.589900	64.589900	64.5620	64.5620	+0.368%	236	+14.433%
2025-06-11	64.325500	64.325500	64.3255	64.3255	-0.279%	143	+14.853%
2025-06-10	64.280000	64.505300	64.1800	64.5053	+0.542%	394	+14.533%
2025-06-09	64.070000	64.269800	64.0300	64.1573	+0.230%	1,004	+15.154%
2025-06-06	64.199900	64.199900	63.9800	64.0100	+1.103%	546	+15.419%
2025-06-05	63.981000	63.981000	63.3115	63.3115	-0.637%	419	+16.693%
2025-06-04	63.790500	63.800000	63.7171	63.7171	+0.076%	493	+15.950%
2025-06-03	63.701000	63.744900	63.6687	63.6687	+0.781%	382	+16.038%
2025-06-02	62.830900	63.175500	62.8309	63.1755	+0.341%	770	+16.944%
2025-05-30	62.960600	62.960600	62.9606	62.9606	+0.103%	343	+17.343%
2025-05-29	63.320000	63.320000	62.7900	62.8960	+0.320%	1,903	+17.464%
2025-05-28	62.961000	62.961000	62.6956	62.6956	-0.479%	255	+17.839%
2025-05-27	62.535000	62.997300	62.5350	62.9973	+1.993%	563	+17.275%
2025-05-23	61.900000	61.900000	61.7455	61.7663	-0.713%	648	+19.612%
2025-05-22	62.360000	62.519500	62.2096	62.2096	-0.070%	1,140	+18.760%
2025-05-21	62.170000	62.253000	62.1700	62.2530	-1.408%	440	+18.677%
2025-05-20	63.090000	63.142000	63.0900	63.1420	-0.349%	946	+17.006%
2025-05-19	63.131000	63.362900	63.1310	63.3629	+0.112%	1,256	+16.598%
2025-05-16	63.291900	63.291900	63.2919	63.2919	+0.739%	339	+16.729%
2025-05-15	62.431000	62.827800	62.4310	62.8278	+0.297%	825	+17.591%
2025-05-14	62.840000	62.840000	62.5800	62.6420	+0.157%	2,943	+17.940%
2025-05-13	62.620000	62.678400	62.5437	62.5437	+1.040%	621	+18.125%
2025-05-12	61.470000	61.900200	61.4700	61.9002	+3.406%	1,365	+19.353%
2025-05-09	60.119900	60.119900	59.7900	59.8614	-0.082%	686	+23.418%
2025-05-08	60.080000	60.080000	59.6817	59.9108	+0.589%	1,207	+23.317%
2025-05-07	59.370000	59.560200	59.3700	59.5602	+0.274%	1,985	+24.043%
2025-05-06	59.397200	59.397200	59.3972	59.3972	-0.698%	93	+24.383%
2025-05-05	59.800000	59.920000	59.8000	59.8149	-0.584%	1,148	+23.514%
2025-05-02	60.180000	60.180000	60.1663	60.1663	+1.255%	511	+22.793%
2025-05-01	59.560000	59.560000	59.4205	59.4205	+0.756%	458	+24.334%
2025-04-30	58.140000	58.974400	58.1400	58.9744	+0.173%	668	+25.275%
2025-04-29	58.650000	58.872600	58.5320	58.8726	+0.410%	5,822	+25.491%
2025-04-28	58.632300	58.632300	58.6323	58.6323	+0.128%	271	+26.006%
2025-04-25	58.470000	58.557100	58.2510	58.5571	+0.930%	1,659	+26.167%
2025-04-24	56.850000	58.017300	56.8500	58.0173	+2.122%	2,874	+27.341%
2025-04-23	57.623400	57.623400	56.8119	56.8119	+1.920%	3,313	+30.043%
2025-04-22	55.741700	55.741700	55.7417	55.7417	+2.352%	251	+32.540%
2025-04-21	54.780000	54.780000	53.9763	54.4608	-2.338%	1,037	+35.657%
2025-04-17	55.860000	55.860000	55.7645	55.7645	+0.039%	349	+32.486%
2025-04-16	55.700000	55.743000	55.7000	55.7430	-2.414%	2,566	+32.537%
2025-04-15	57.380000	57.400000	57.1217	57.1217	-0.221%	640	+29.338%
2025-04-14	57.248400	57.248400	57.2484	57.2484	+0.719%	163	+29.052%
2025-04-11	55.870000	56.839700	55.5070	56.8397	+1.814%	1,973	+29.980%
2025-04-10	56.460000	56.460000	55.8271	55.8271	-3.465%	1,555	+32.337%
2025-04-09	52.180000	57.831000	52.1800	57.8310	+10.008%	3,197	+27.752%
2025-04-08	55.479900	55.479900	52.3700	52.5700	-1.628%	1,284	+40.536%
2025-04-07	51.740000	53.440000	51.4200	53.4400	-0.492%	5,602	+38.249%
2025-04-04	55.580000	55.589900	53.7044	53.7044	-5.748%	4,011	+37.568%
2025-04-03	57.470000	57.470000	56.9793	56.9793	-4.868%	3,773	+29.661%
2025-04-02	59.910000	59.910000	59.8953	59.8953	+0.768%	547	+23.349%
2025-04-01	59.059900	59.438800	59.0599	59.4388	+0.367%	210	+24.296%
2025-03-31	58.150000	59.221400	58.1500	59.2214	+0.455%	1,402	+24.752%
2025-03-28	58.980000	58.980000	58.9529	58.9529	-2.086%	345	+25.320%
2025-03-27	60.390000	60.390000	60.1550	60.2087	-0.255%	389	+22.707%
2025-03-26	60.264300	60.362400	60.2643	60.3624	-1.554%	382	+22.394%
2025-03-25	61.315100	61.315100	61.3151	61.3151	+0.097%	114	+20.492%
2025-03-24	60.790000	61.255400	60.7900	61.2554	+1.840%	1,533	+20.610%
2025-03-21	59.540000	60.148400	59.5100	60.1484	+0.117%	1,569	+22.830%
2025-03-20	59.910000	60.390000	59.9100	60.0781	-0.250%	1,227	+22.973%
2025-03-19	60.061000	60.228600	60.0610	60.2286	+1.108%	1,771	+22.666%
2025-03-18	59.568700	59.568700	59.5687	59.5687	-1.305%	48	+24.025%
2025-03-17	60.356300	60.356300	60.3563	60.3563	+0.579%	178	+22.406%
2025-03-14	59.170000	60.008900	59.1700	60.0089	+2.215%	2,176	+23.115%
2025-03-13	59.200000	59.200000	58.7085	58.7085	-1.611%	607	+25.842%
2025-03-12	59.171000	59.670000	59.1710	59.6700	+0.472%	1,167	+23.814%
2025-03-11	58.990000	59.760000	58.9900	59.3898	-0.576%	10,236	+24.398%
2025-03-10	60.320000	60.320000	59.6000	59.7338	-2.909%	1,486	+23.682%
2025-03-07	61.330000	61.523700	61.1100	61.5237	+0.833%	8,664	+20.084%
2025-03-06	61.370000	61.370000	60.7300	61.0152	-1.795%	2,243	+21.085%
2025-03-05	61.640000	62.130200	61.4300	62.1302	+1.210%	1,397	+18.912%
2025-03-04	61.640000	61.640000	61.3877	61.3877	-0.678%	1,106	+20.350%
2025-03-03	63.070000	63.080000	61.8068	61.8068	-2.009%	546	+19.534%
2025-02-28	62.123800	63.074100	62.1238	63.0741	+1.419%	1,427	+17.132%
2025-02-27	63.370000	63.370000	62.1917	62.1917	-1.867%	1,107	+18.794%
2025-02-26	63.745500	63.850000	63.3600	63.3747	-0.037%	792	+16.576%
2025-02-25	63.690000	63.690000	63.3979	63.3979	-0.600%	321	+16.534%
2025-02-24	64.450000	64.450000	63.7500	63.7808	-0.650%	3,627	+15.834%
2025-02-21	64.909100	64.909100	64.1983	64.1983	-1.795%	402	+15.081%
2025-02-20	65.350000	65.371400	65.0210	65.3714	-0.236%	1,806	+13.016%
2025-02-19	65.200000	65.526000	65.2000	65.5260	+0.358%	944	+12.749%
2025-02-18	65.410000	65.410000	65.1182	65.2920	+0.037%	5,661	+13.153%
2025-02-14	65.300000	65.300000	65.2676	65.2676	+0.052%	1,456	+13.196%
2025-02-13	64.850000	65.233500	64.8300	65.2335	+1.107%	592	+13.255%
2025-02-12	64.430000	64.519100	64.4300	64.5191	-0.202%	333	+14.509%
2025-02-11	64.570200	64.740000	64.5702	64.6495	+0.046%	14,085	+14.278%
2025-02-10	64.510000	64.689000	64.3500	64.6200	+0.840%	2,254	+14.330%
2025-02-07	64.540000	64.540000	64.0816	64.0816	-0.984%	311	+15.291%
2025-02-06	64.631000	64.718500	64.6310	64.7185	+0.301%	460	+14.156%
2025-02-05	64.420000	64.524600	64.4200	64.5246	+0.303%	499	+14.499%
2025-02-04	63.770000	64.330000	63.7700	64.3300	+0.760%	1,174	+14.845%
2025-02-03	63.730200	63.890000	63.7302	63.8448	-0.816%	757	+15.718%
2025-01-31	64.490000	64.540000	64.3700	64.3700	-0.460%	1,343	+14.774%
2025-01-30	64.530000	64.667500	64.4800	64.6675	+0.436%	399	+14.246%
2025-01-29	64.386700	64.386700	64.3867	64.3867	-0.501%	0	+14.744%
2025-01-28	64.120000	64.730000	63.7700	64.7108	+1.231%	1,899	+14.170%
2025-01-27	63.530000	64.070000	63.5300	63.9238	-1.986%	2,488	+15.575%
2025-01-24	65.450000	65.450000	65.0700	65.2190	-0.298%	1,275	+13.280%
2025-01-23	65.150000	65.415000	65.1500	65.4137	+0.426%	562	+12.943%
2025-01-22	65.136400	65.136400	65.1364	65.1364	+0.860%	76	+13.424%
2025-01-21	64.290000	64.580900	64.2900	64.5809	+0.850%	1,972	+14.399%
2025-01-17	64.160000	64.205000	64.0368	64.0368	+0.995%	1,227	+15.371%
2025-01-16	63.540000	63.600000	63.4057	63.4057	-0.365%	4,925	+16.519%
2025-01-15	63.340000	63.638100	63.3200	63.6381	+1.828%	1,570	+16.094%
2025-01-14	62.545000	62.637000	62.3845	62.4955	-0.175%	2,256	+18.217%
2025-01-13	62.280000	62.605100	62.2100	62.6051	+0.018%	1,005	+18.010%
2025-01-10	65.200000	65.200000	61.3200	62.5939	-1.329%	7,438	+18.031%
2025-01-08	63.060000	63.436800	63.0600	63.4368	+0.133%	3,367	+16.462%
2025-01-07	64.490000	64.490000	63.3000	63.3526	-1.201%	1,107	+16.617%
2025-01-06	64.290000	64.510000	64.1100	64.1227	+0.720%	2,484	+15.217%
2025-01-03	63.291300	63.664200	63.2913	63.6642	+1.327%	736	+16.046%
2025-01-02	62.990000	62.990000	62.5300	62.8305	-0.185%	987	+17.586%
2024-12-31	63.520000	63.520000	62.9247	62.9467	-0.731%	3,407	+17.369%
2024-12-30	63.190000	63.410000	63.1900	63.4100	-0.915%	386	+16.512%
2024-12-27	64.440000	64.440000	63.9953	63.9953	-1.219%	370	+15.446%
2024-12-26	64.690000	64.784900	64.6204	64.7849	+0.080%	1,858	+14.039%
2024-12-24	64.732900	64.732900	64.7329	64.7329	+0.965%	744	+14.131%
2024-12-23	63.560000	64.113900	63.5600	64.1139	+0.602%	916	+15.232%
2024-12-20	62.870000	64.160000	62.8700	63.7300	+0.848%	6,249	+15.927%
2024-12-19	63.930000	63.939000	63.1942	63.1942	-0.335%	3,931	+16.909%
2024-12-18	64.790000	64.790000	63.4063	63.4063	-2.622%	1,505	+16.518%
2024-12-17	65.080000	65.113900	65.0800	65.1139	-0.286%	319	+13.463%
2024-12-16	65.350000	65.350000	65.3009	65.3009	+0.460%	430	+13.138%
2024-12-13	65.240000	65.240000	64.7900	65.0022	+0.012%	3,500	+13.658%
2024-12-12	65.105000	65.180000	64.9946	64.9946	-0.551%	1,242	+13.671%
2024-12-11	65.011000	65.440000	65.0110	65.3546	+0.979%	3,889	+13.045%
2024-12-10	64.936600	64.936600	64.6601	64.7208	-0.288%	971	+14.152%
2024-12-09	64.925800	64.925800	64.9075	64.9075	-0.514%	628	+13.824%
2024-12-06	65.260000	65.390000	65.2100	65.2431	+0.307%	719	+13.238%
2024-12-05	65.043700	65.043700	65.0437	65.0437	-0.253%	50	+13.585%
2024-12-04	65.117600	65.208700	65.1176	65.2087	+0.778%	808	+13.298%
2024-12-03	64.631000	64.705500	64.6310	64.7055	+0.207%	851	+14.179%
2024-12-02	64.480000	64.629400	64.4799	64.5717	+0.439%	1,260	+14.415%
2024-11-29	63.970000	64.289200	63.9700	64.2892	+0.739%	346	+14.918%
2024-11-27	64.070000	64.070000	63.8175	63.8175	-0.529%	354	+15.768%
2024-11-26	64.157000	64.157000	64.1570	64.1570	+0.651%	130	+15.155%
2024-11-25	63.741800	63.741800	63.7418	63.7418	+0.203%	148	+15.905%
2024-11-22	63.590100	63.612600	63.4500	63.6126	+0.218%	2,400	+16.141%
2024-11-21	63.060000	63.474100	63.0600	63.4741	+0.481%	350	+16.394%
2024-11-20	63.070000	63.170500	62.7400	63.1705	+0.060%	1,017	+16.953%
2024-11-19	62.400000	63.132600	62.4000	63.1326	+0.554%	558	+17.024%
2024-11-18	62.580000	62.830000	62.5800	62.7845	+0.364%	1,509	+17.672%
2024-11-15	62.727200	62.727200	62.5400	62.5565	-1.573%	1,173	+18.101%
2024-11-14	63.950000	63.950000	63.5560	63.5560	-0.649%	647	+16.244%
2024-11-13	63.971200	63.971200	63.9712	63.9712	-0.022%	251	+15.489%
2024-11-12	64.000000	64.000000	63.8800	63.9852	-0.257%	925	+15.464%
2024-11-11	64.150000	64.150000	64.1500	64.1500	-0.090%	372	+15.168%
2024-11-08	64.090000	64.207500	64.0900	64.2075	+0.341%	326	+15.064%
2024-11-07	63.540000	63.989100	63.5400	63.9891	+1.115%	431	+15.457%
2024-11-06	62.950000	63.359900	62.9500	63.2837	+2.103%	1,311	+16.744%
2024-11-05	61.320000	61.980000	61.3200	61.9800	+1.291%	1,670	+19.200%
2024-11-04	61.260000	61.480000	61.1900	61.1900	-0.324%	6,430	+20.739%
2024-11-01	61.430000	61.453700	61.3886	61.3886	+0.318%	695	+20.348%
2024-10-31	61.265000	61.265000	61.1943	61.1943	-1.759%	319	+20.730%
2024-10-30	62.370000	62.380000	62.2900	62.2900	-0.518%	1,253	+18.607%
2024-10-29	62.254700	62.740000	62.2547	62.6146	+0.308%	2,670	+17.992%
2024-10-28	62.640000	62.640000	62.4225	62.4225	+0.203%	327	+18.355%
2024-10-25	62.390000	62.390000	62.2958	62.2958	+0.049%	977	+18.595%
2024-10-24	62.231300	62.265000	62.1600	62.2650	+0.363%	1,676	+18.654%
2024-10-23	62.630000	62.630000	61.7500	62.0400	-1.257%	4,065	+19.084%
2024-10-22	62.570000	62.830000	62.5700	62.8300	+0.145%	3,999	+17.587%
2024-10-21	62.730000	62.780100	62.5000	62.7392	-0.062%	1,099	+17.757%
2024-10-18	62.779900	62.810000	62.7138	62.7779	+0.398%	811	+17.685%
2024-10-17	62.649900	62.649900	62.5292	62.5292	-0.028%	407	+18.153%
2024-10-16	62.546600	62.546600	62.5466	62.5466	+0.357%	333	+18.120%
2024-10-15	62.359976	62.359976	62.3238	62.3238	-1.058%	517	+18.542%
2024-10-14	62.900000	63.070000	62.9000	62.9900	+0.850%	998	+17.288%
2024-10-11	62.400000	62.459300	62.4000	62.4593	+0.372%	482	+18.285%
2024-10-10	62.220000	62.290000	61.9800	62.2277	-0.141%	2,508	+18.725%
2024-10-09	62.131900	62.315600	61.8300	62.3156	+0.652%	8,923	+18.558%
2024-10-08	61.850000	61.911900	61.8500	61.9119	+1.128%	750	+19.331%
2024-10-07	61.598100	61.690000	61.2212	61.2212	-0.901%	1,441	+20.677%
2024-10-04	61.696200	61.777800	61.4300	61.7778	+0.871%	1,247	+19.590%
2024-10-03	61.210000	61.244400	61.2000	61.2444	-0.203%	2,230	+20.631%
2024-10-02	61.135000	61.369000	61.1350	61.3690	+0.047%	1,168	+20.387%
2024-10-01	61.870000	61.870000	61.3300	61.3399	-0.957%	879	+20.444%
2024-09-30	61.932800	61.932800	61.9328	61.9328	+0.381%	340	+19.291%
2024-09-27	62.000000	62.000000	61.6500	61.6976	-0.159%	866	+19.745%
2024-09-26	61.690000	61.795700	61.6550	61.7957	+0.448%	5,005	+19.555%
2024-09-25	61.520300	61.520300	61.5203	61.5203	-0.384%	18	+20.090%
2024-09-24	61.590000	61.757400	61.5900	61.7574	+0.385%	1,131	+19.629%
2024-09-23	61.510000	61.520700	61.5100	61.5207	+0.249%	752	+20.090%
2024-09-20	61.260000	61.480000	61.1400	61.3681	-0.152%	5,813	+20.388%
2024-09-19	61.310000	61.461500	61.3100	61.4615	+1.799%	685	+20.205%
2024-09-18	60.520000	60.820000	60.3756	60.3756	-0.198%	1,597	+22.367%
2024-09-17	60.730000	60.860000	60.4956	60.4956	-0.080%	368	+22.125%
2024-09-16	60.530000	60.544300	60.3800	60.5443	-0.037%	1,183	+22.026%
2024-09-13	60.566900	60.566900	60.5669	60.5669	+0.679%	314	+21.981%
2024-09-12	59.810000	60.198700	59.8100	60.1582	+0.751%	2,398	+22.810%
2024-09-11	58.630000	59.710000	58.6300	59.7100	+1.375%	723	+23.731%
2024-09-10	58.770000	58.900000	58.7700	58.9000	+0.803%	3,653	+25.433%
2024-09-09	58.280000	58.599900	58.1500	58.4310	+0.997%	29,032	+26.440%
2024-09-06	58.970000	58.970000	57.8541	57.8541	-1.678%	956	+27.701%
2024-09-05	59.060000	59.280100	58.8323	58.8417	-0.359%	3,026	+25.557%
2024-09-04	59.053800	59.053800	59.0538	59.0538	-0.061%	311	+25.106%
2024-09-03	60.310000	60.310000	59.0896	59.0896	-2.445%	1,190	+25.030%
2024-08-30	60.190000	60.570400	60.0602	60.5704	+1.006%	1,344	+21.974%
2024-08-29	60.510000	60.510000	59.9669	59.9669	-0.240%	8,195	+23.201%
2024-08-28	60.420000	60.420000	60.1109	60.1109	-0.629%	624	+22.906%
2024-08-27	60.470000	60.491500	60.4700	60.4915	+0.179%	262	+22.133%
2024-08-26	60.713200	60.713200	60.3600	60.3833	-0.464%	3,819	+22.352%
2024-08-23	60.320000	60.664500	60.2400	60.6645	+1.240%	1,168	+21.785%
2024-08-22	60.850000	60.850000	59.9214	59.9214	-1.230%	1,823	+23.295%
2024-08-21	60.470000	60.667900	60.4557	60.6679	+0.467%	3,779	+21.778%
2024-08-20	60.389900	60.389900	60.3860	60.3860	-0.069%	181	+22.346%
2024-08-19	60.427700	60.427700	60.4277	60.4277	+0.978%	79	+22.262%
2024-08-16	59.630000	59.842500	59.6300	59.8425	+0.258%	123	+23.457%
2024-08-15	59.240000	59.688600	59.2400	59.6886	+1.631%	1,154	+23.776%
2024-08-14	58.530000	58.730700	58.4400	58.7307	+0.378%	1,378	+25.795%
2024-08-13	58.435000	58.509800	58.3700	58.5098	+1.868%	1,012	+26.269%
2024-08-12	57.560000	57.560000	57.4370	57.4370	+0.055%	470	+28.628%
2024-08-09	57.349300	57.405300	57.1300	57.4053	+0.570%	1,192	+28.699%
2024-08-08	56.320000	57.200000	56.3200	57.0800	+2.348%	7,455	+29.432%
2024-08-07	56.820000	56.820000	55.7705	55.7705	-0.959%	2,188	+32.471%
2024-08-06	55.950000	56.460000	55.9000	56.3103	+1.111%	1,737	+31.202%
2024-08-05	54.790000	56.190000	54.7900	55.6914	-3.098%	6,430	+32.660%
2024-08-02	57.870000	57.870000	57.0700	57.4717	-1.758%	2,523	+28.550%
2024-08-01	58.899200	58.899200	58.3100	58.5000	-1.554%	1,992	+26.291%
2024-07-31	59.040000	59.584800	59.0400	59.4237	+1.750%	6,131	+24.327%
2024-07-30	59.020000	59.020000	57.9750	58.4018	-0.633%	7,631	+26.503%
2024-07-29	59.030000	59.037500	58.6500	58.7736	+0.160%	1,115	+25.703%
2024-07-26	58.490000	58.680000	58.4900	58.6800	+0.875%	1,853	+25.903%
2024-07-25	58.950000	59.020000	58.1712	58.1712	-0.495%	435	+27.004%
2024-07-24	59.470000	59.470000	58.0000	58.4607	-2.419%	4,468	+26.375%
2024-07-23	59.960000	60.240000	59.9000	59.9100	-0.283%	14,009	+23.318%
2024-07-22	59.840000	60.100000	59.7744	60.0800	+1.181%	3,336	+22.969%
2024-07-19	59.640100	59.640100	59.3788	59.3788	-0.679%	726	+24.422%
2024-07-18	60.380000	60.450000	59.6600	59.7845	-0.756%	2,728	+23.577%
2024-07-17	60.730000	60.730000	60.2400	60.2400	-1.806%	10,959	+22.643%
2024-07-16	61.245000	61.347800	61.0600	61.3478	+0.569%	2,672	+20.428%
2024-07-15	60.980000	61.080000	60.9800	61.0009	+0.081%	761	+21.113%
2024-07-12	61.230000	61.390000	60.9514	60.9514	+0.492%	1,619	+21.211%
2024-07-11	61.450000	61.450000	60.6531	60.6531	-1.120%	1,779	+21.807%
2024-07-10	60.970000	61.339900	60.8750	61.3399	+1.171%	4,037	+20.444%
2024-07-09	60.880000	60.880000	60.5700	60.6300	-0.115%	172,426	+21.854%
2024-07-08	60.700000	60.718100	60.6300	60.7000	+0.115%	6,069	+21.713%
2024-07-05	60.300000	60.630000	60.3000	60.6300	+0.754%	3,597	+21.854%
2024-07-03	60.000000	60.176100	59.9926	60.1761	+0.661%	1,190	+22.773%
2024-07-02	59.390000	59.781100	59.3900	59.7811	+0.476%	2,822	+23.584%