Dark

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

At Close

May 7, 2025

0.00USD-100.000%(-59.56)1,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-59.56)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	59.370000	59.560200	59.3700	59.5602	+0.274%	1,985	0.000%
2025-05-06	59.397200	59.397200	59.3972	59.3972	-0.698%	93	+0.274%
2025-05-05	59.800000	59.920000	59.8000	59.8149	-0.584%	1,148	-0.426%
2025-05-02	60.180000	60.180000	60.1663	60.1663	+1.255%	511	-1.007%
2025-05-01	59.560000	59.560000	59.4205	59.4205	+0.756%	458	+0.235%
2025-04-30	58.140000	58.974400	58.1400	58.9744	+0.173%	668	+0.993%
2025-04-29	58.650000	58.872600	58.5320	58.8726	+0.410%	5,822	+1.168%
2025-04-28	58.632300	58.632300	58.6323	58.6323	+0.128%	271	+1.583%
2025-04-25	58.470000	58.557100	58.2510	58.5571	+0.930%	1,659	+1.713%
2025-04-24	56.850000	58.017300	56.8500	58.0173	+2.122%	2,874	+2.659%
2025-04-23	57.623400	57.623400	56.8119	56.8119	+1.920%	3,313	+4.838%
2025-04-22	55.741700	55.741700	55.7417	55.7417	+2.352%	251	+6.850%
2025-04-21	54.780000	54.780000	53.9763	54.4608	-2.338%	1,037	+9.363%
2025-04-17	55.860000	55.860000	55.7645	55.7645	+0.039%	349	+6.807%
2025-04-16	55.700000	55.743000	55.7000	55.7430	-2.414%	2,566	+6.848%
2025-04-15	57.380000	57.400000	57.1217	57.1217	-0.221%	640	+4.269%
2025-04-14	57.248400	57.248400	57.2484	57.2484	+0.719%	163	+4.038%
2025-04-11	55.870000	56.839700	55.5070	56.8397	+1.814%	1,973	+4.786%
2025-04-10	56.460000	56.460000	55.8271	55.8271	-3.465%	1,555	+6.687%
2025-04-09	52.180000	57.831000	52.1800	57.8310	+10.008%	3,197	+2.990%
2025-04-08	55.479900	55.479900	52.3700	52.5700	-1.628%	1,284	+13.297%
2025-04-07	51.740000	53.440000	51.4200	53.4400	-0.492%	5,602	+11.452%
2025-04-04	55.580000	55.589900	53.7044	53.7044	-5.748%	4,011	+10.904%
2025-04-03	57.470000	57.470000	56.9793	56.9793	-4.868%	3,773	+4.530%
2025-04-02	59.910000	59.910000	59.8953	59.8953	+0.768%	547	-0.559%
2025-04-01	59.059900	59.438800	59.0599	59.4388	+0.367%	210	+0.204%
2025-03-31	58.150000	59.221400	58.1500	59.2214	+0.455%	1,402	+0.572%
2025-03-28	58.980000	58.980000	58.9529	58.9529	-2.086%	345	+1.030%
2025-03-27	60.390000	60.390000	60.1550	60.2087	-0.255%	389	-1.077%
2025-03-26	60.264300	60.362400	60.2643	60.3624	-1.554%	382	-1.329%
2025-03-25	61.315100	61.315100	61.3151	61.3151	+0.097%	114	-2.862%
2025-03-24	60.790000	61.255400	60.7900	61.2554	+1.840%	1,533	-2.767%
2025-03-21	59.540000	60.148400	59.5100	60.1484	+0.117%	1,569	-0.978%
2025-03-20	59.910000	60.390000	59.9100	60.0781	-0.250%	1,227	-0.862%
2025-03-19	60.061000	60.228600	60.0610	60.2286	+1.108%	1,771	-1.110%
2025-03-18	59.568700	59.568700	59.5687	59.5687	-1.305%	48	-0.014%
2025-03-17	60.356300	60.356300	60.3563	60.3563	+0.579%	178	-1.319%
2025-03-14	59.170000	60.008900	59.1700	60.0089	+2.215%	2,176	-0.748%
2025-03-13	59.200000	59.200000	58.7085	58.7085	-1.611%	607	+1.451%
2025-03-12	59.171000	59.670000	59.1710	59.6700	+0.472%	1,167	-0.184%
2025-03-11	58.990000	59.760000	58.9900	59.3898	-0.576%	10,236	+0.287%
2025-03-10	60.320000	60.320000	59.6000	59.7338	-2.909%	1,486	-0.291%
2025-03-07	61.330000	61.523700	61.1100	61.5237	+0.833%	8,664	-3.191%
2025-03-06	61.370000	61.370000	60.7300	61.0152	-1.795%	2,243	-2.385%
2025-03-05	61.640000	62.130200	61.4300	62.1302	+1.210%	1,397	-4.136%
2025-03-04	61.640000	61.640000	61.3877	61.3877	-0.678%	1,106	-2.977%
2025-03-03	63.070000	63.080000	61.8068	61.8068	-2.009%	546	-3.635%
2025-02-28	62.123800	63.074100	62.1238	63.0741	+1.419%	1,427	-5.571%
2025-02-27	63.370000	63.370000	62.1917	62.1917	-1.867%	1,107	-4.231%
2025-02-26	63.745500	63.850000	63.3600	63.3747	-0.037%	792	-6.019%
2025-02-25	63.690000	63.690000	63.3979	63.3979	-0.600%	321	-6.053%
2025-02-24	64.450000	64.450000	63.7500	63.7808	-0.650%	3,627	-6.617%
2025-02-21	64.909100	64.909100	64.1983	64.1983	-1.795%	402	-7.225%
2025-02-20	65.350000	65.371400	65.0210	65.3714	-0.236%	1,806	-8.890%
2025-02-19	65.200000	65.526000	65.2000	65.5260	+0.358%	944	-9.104%
2025-02-18	65.410000	65.410000	65.1182	65.2920	+0.037%	5,661	-8.779%
2025-02-14	65.300000	65.300000	65.2676	65.2676	+0.052%	1,456	-8.745%
2025-02-13	64.850000	65.233500	64.8300	65.2335	+1.107%	592	-8.697%
2025-02-12	64.430000	64.519100	64.4300	64.5191	-0.202%	333	-7.686%
2025-02-11	64.570200	64.740000	64.5702	64.6495	+0.046%	14,085	-7.872%
2025-02-10	64.510000	64.689000	64.3500	64.6200	+0.840%	2,254	-7.830%
2025-02-07	64.540000	64.540000	64.0816	64.0816	-0.984%	311	-7.056%
2025-02-06	64.631000	64.718500	64.6310	64.7185	+0.301%	460	-7.970%
2025-02-05	64.420000	64.524600	64.4200	64.5246	+0.303%	499	-7.694%
2025-02-04	63.770000	64.330000	63.7700	64.3300	+0.760%	1,174	-7.415%
2025-02-03	63.730200	63.890000	63.7302	63.8448	-0.816%	757	-6.711%
2025-01-31	64.490000	64.540000	64.3700	64.3700	-0.460%	1,343	-7.472%
2025-01-30	64.530000	64.667500	64.4800	64.6675	+0.436%	399	-7.898%
2025-01-29	64.386700	64.386700	64.3867	64.3867	-0.501%	0	-7.496%
2025-01-28	64.120000	64.730000	63.7700	64.7108	+1.231%	1,899	-7.959%
2025-01-27	63.530000	64.070000	63.5300	63.9238	-1.986%	2,488	-6.826%
2025-01-24	65.450000	65.450000	65.0700	65.2190	-0.298%	1,275	-8.677%
2025-01-23	65.150000	65.415000	65.1500	65.4137	+0.426%	562	-8.948%
2025-01-22	65.136400	65.136400	65.1364	65.1364	+0.860%	76	-8.561%
2025-01-21	64.290000	64.580900	64.2900	64.5809	+0.850%	1,972	-7.774%
2025-01-17	64.160000	64.205000	64.0368	64.0368	+0.995%	1,227	-6.991%
2025-01-16	63.540000	63.600000	63.4057	63.4057	-0.365%	4,925	-6.065%
2025-01-15	63.340000	63.638100	63.3200	63.6381	+1.828%	1,570	-6.408%
2025-01-14	62.545000	62.637000	62.3845	62.4955	-0.175%	2,256	-4.697%
2025-01-13	62.280000	62.605100	62.2100	62.6051	+0.018%	1,005	-4.864%
2025-01-10	65.200000	65.200000	61.3200	62.5939	-1.329%	7,438	-4.847%
2025-01-08	63.060000	63.436800	63.0600	63.4368	+0.133%	3,367	-6.111%
2025-01-07	64.490000	64.490000	63.3000	63.3526	-1.201%	1,107	-5.986%
2025-01-06	64.290000	64.510000	64.1100	64.1227	+0.720%	2,484	-7.115%
2025-01-03	63.291300	63.664200	63.2913	63.6642	+1.327%	736	-6.446%
2025-01-02	62.990000	62.990000	62.5300	62.8305	-0.185%	987	-5.205%
2024-12-31	63.520000	63.520000	62.9247	62.9467	-0.731%	3,407	-5.380%
2024-12-30	63.190000	63.410000	63.1900	63.4100	-0.915%	386	-6.071%
2024-12-27	64.440000	64.440000	63.9953	63.9953	-1.219%	370	-6.930%
2024-12-26	64.690000	64.784900	64.6204	64.7849	+0.080%	1,858	-8.065%
2024-12-24	64.732900	64.732900	64.7329	64.7329	+0.965%	744	-7.991%
2024-12-23	63.560000	64.113900	63.5600	64.1139	+0.602%	916	-7.103%
2024-12-20	62.870000	64.160000	62.8700	63.7300	+0.848%	6,249	-6.543%
2024-12-19	63.930000	63.939000	63.1942	63.1942	-0.335%	3,931	-5.751%
2024-12-18	64.790000	64.790000	63.4063	63.4063	-2.622%	1,505	-6.066%
2024-12-17	65.080000	65.113900	65.0800	65.1139	-0.286%	319	-8.529%
2024-12-16	65.350000	65.350000	65.3009	65.3009	+0.460%	430	-8.791%
2024-12-13	65.240000	65.240000	64.7900	65.0022	+0.012%	3,500	-8.372%
2024-12-12	65.105000	65.180000	64.9946	64.9946	-0.551%	1,242	-8.361%
2024-12-11	65.011000	65.440000	65.0110	65.3546	+0.979%	3,889	-8.866%
2024-12-10	64.936600	64.936600	64.6601	64.7208	-0.288%	971	-7.974%
2024-12-09	64.925800	64.925800	64.9075	64.9075	-0.514%	628	-8.238%
2024-12-06	65.260000	65.390000	65.2100	65.2431	+0.307%	719	-8.710%
2024-12-05	65.043700	65.043700	65.0437	65.0437	-0.253%	50	-8.430%
2024-12-04	65.117600	65.208700	65.1176	65.2087	+0.778%	808	-8.662%
2024-12-03	64.631000	64.705500	64.6310	64.7055	+0.207%	851	-7.952%
2024-12-02	64.480000	64.629400	64.4799	64.5717	+0.439%	1,260	-7.761%
2024-11-29	63.970000	64.289200	63.9700	64.2892	+0.739%	346	-7.356%
2024-11-27	64.070000	64.070000	63.8175	63.8175	-0.529%	354	-6.671%
2024-11-26	64.157000	64.157000	64.1570	64.1570	+0.651%	130	-7.165%
2024-11-25	63.741800	63.741800	63.7418	63.7418	+0.203%	148	-6.560%
2024-11-22	63.590100	63.612600	63.4500	63.6126	+0.218%	2,400	-6.370%
2024-11-21	63.060000	63.474100	63.0600	63.4741	+0.481%	350	-6.166%
2024-11-20	63.070000	63.170500	62.7400	63.1705	+0.060%	1,017	-5.715%
2024-11-19	62.400000	63.132600	62.4000	63.1326	+0.554%	558	-5.659%
2024-11-18	62.580000	62.830000	62.5800	62.7845	+0.364%	1,509	-5.136%
2024-11-15	62.727200	62.727200	62.5400	62.5565	-1.573%	1,173	-4.790%
2024-11-14	63.950000	63.950000	63.5560	63.5560	-0.649%	647	-6.287%
2024-11-13	63.971200	63.971200	63.9712	63.9712	-0.022%	251	-6.895%
2024-11-12	64.000000	64.000000	63.8800	63.9852	-0.257%	925	-6.916%
2024-11-11	64.150000	64.150000	64.1500	64.1500	-0.090%	372	-7.155%
2024-11-08	64.090000	64.207500	64.0900	64.2075	+0.341%	326	-7.238%
2024-11-07	63.540000	63.989100	63.5400	63.9891	+1.115%	431	-6.921%
2024-11-06	62.950000	63.359900	62.9500	63.2837	+2.103%	1,311	-5.884%
2024-11-05	61.320000	61.980000	61.3200	61.9800	+1.291%	1,670	-3.904%
2024-11-04	61.260000	61.480000	61.1900	61.1900	-0.324%	6,430	-2.664%
2024-11-01	61.430000	61.453700	61.3886	61.3886	+0.318%	695	-2.978%
2024-10-31	61.265000	61.265000	61.1943	61.1943	-1.759%	319	-2.670%
2024-10-30	62.370000	62.380000	62.2900	62.2900	-0.518%	1,253	-4.382%
2024-10-29	62.254700	62.740000	62.2547	62.6146	+0.308%	2,670	-4.878%
2024-10-28	62.640000	62.640000	62.4225	62.4225	+0.203%	327	-4.585%
2024-10-25	62.390000	62.390000	62.2958	62.2958	+0.049%	977	-4.391%
2024-10-24	62.231300	62.265000	62.1600	62.2650	+0.363%	1,676	-4.344%
2024-10-23	62.630000	62.630000	61.7500	62.0400	-1.257%	4,065	-3.997%
2024-10-22	62.570000	62.830000	62.5700	62.8300	+0.145%	3,999	-5.204%
2024-10-21	62.730000	62.780100	62.5000	62.7392	-0.062%	1,099	-5.067%
2024-10-18	62.779900	62.810000	62.7138	62.7779	+0.398%	811	-5.126%
2024-10-17	62.649900	62.649900	62.5292	62.5292	-0.028%	407	-4.748%
2024-10-16	62.546600	62.546600	62.5466	62.5466	+0.357%	333	-4.775%
2024-10-15	62.359976	62.359976	62.3238	62.3238	-1.058%	517	-4.434%
2024-10-14	62.900000	63.070000	62.9000	62.9900	+0.850%	998	-5.445%
2024-10-11	62.400000	62.459300	62.4000	62.4593	+0.372%	482	-4.642%
2024-10-10	62.220000	62.290000	61.9800	62.2277	-0.141%	2,508	-4.287%
2024-10-09	62.131900	62.315600	61.8300	62.3156	+0.652%	8,923	-4.422%
2024-10-08	61.850000	61.911900	61.8500	61.9119	+1.128%	750	-3.798%
2024-10-07	61.598100	61.690000	61.2212	61.2212	-0.901%	1,441	-2.713%
2024-10-04	61.696200	61.777800	61.4300	61.7778	+0.871%	1,247	-3.590%
2024-10-03	61.210000	61.244400	61.2000	61.2444	-0.203%	2,230	-2.750%
2024-10-02	61.135000	61.369000	61.1350	61.3690	+0.047%	1,168	-2.947%
2024-10-01	61.870000	61.870000	61.3300	61.3399	-0.957%	879	-2.901%
2024-09-30	61.932800	61.932800	61.9328	61.9328	+0.381%	340	-3.831%
2024-09-27	62.000000	62.000000	61.6500	61.6976	-0.159%	866	-3.464%
2024-09-26	61.690000	61.795700	61.6550	61.7957	+0.448%	5,005	-3.618%
2024-09-25	61.520300	61.520300	61.5203	61.5203	-0.384%	18	-3.186%
2024-09-24	61.590000	61.757400	61.5900	61.7574	+0.385%	1,131	-3.558%
2024-09-23	61.510000	61.520700	61.5100	61.5207	+0.249%	752	-3.187%
2024-09-20	61.260000	61.480000	61.1400	61.3681	-0.152%	5,813	-2.946%
2024-09-19	61.310000	61.461500	61.3100	61.4615	+1.799%	685	-3.093%
2024-09-18	60.520000	60.820000	60.3756	60.3756	-0.198%	1,597	-1.351%
2024-09-17	60.730000	60.860000	60.4956	60.4956	-0.080%	368	-1.546%
2024-09-16	60.530000	60.544300	60.3800	60.5443	-0.037%	1,183	-1.625%
2024-09-13	60.566900	60.566900	60.5669	60.5669	+0.679%	314	-1.662%
2024-09-12	59.810000	60.198700	59.8100	60.1582	+0.751%	2,398	-0.994%
2024-09-11	58.630000	59.710000	58.6300	59.7100	+1.375%	723	-0.251%
2024-09-10	58.770000	58.900000	58.7700	58.9000	+0.803%	3,653	+1.121%
2024-09-09	58.280000	58.599900	58.1500	58.4310	+0.997%	29,032	+1.933%
2024-09-06	58.970000	58.970000	57.8541	57.8541	-1.678%	956	+2.949%
2024-09-05	59.060000	59.280100	58.8323	58.8417	-0.359%	3,026	+1.221%
2024-09-04	59.053800	59.053800	59.0538	59.0538	-0.061%	311	+0.858%
2024-09-03	60.310000	60.310000	59.0896	59.0896	-2.445%	1,190	+0.796%
2024-08-30	60.190000	60.570400	60.0602	60.5704	+1.006%	1,344	-1.668%
2024-08-29	60.510000	60.510000	59.9669	59.9669	-0.240%	8,195	-0.678%
2024-08-28	60.420000	60.420000	60.1109	60.1109	-0.629%	624	-0.916%
2024-08-27	60.470000	60.491500	60.4700	60.4915	+0.179%	262	-1.540%
2024-08-26	60.713200	60.713200	60.3600	60.3833	-0.464%	3,819	-1.363%
2024-08-23	60.320000	60.664500	60.2400	60.6645	+1.240%	1,168	-1.820%
2024-08-22	60.850000	60.850000	59.9214	59.9214	-1.230%	1,823	-0.603%
2024-08-21	60.470000	60.667900	60.4557	60.6679	+0.467%	3,779	-1.826%
2024-08-20	60.389900	60.389900	60.3860	60.3860	-0.069%	181	-1.368%
2024-08-19	60.427700	60.427700	60.4277	60.4277	+0.978%	79	-1.436%
2024-08-16	59.630000	59.842500	59.6300	59.8425	+0.258%	123	-0.472%
2024-08-15	59.240000	59.688600	59.2400	59.6886	+1.631%	1,154	-0.215%
2024-08-14	58.530000	58.730700	58.4400	58.7307	+0.378%	1,378	+1.412%
2024-08-13	58.435000	58.509800	58.3700	58.5098	+1.868%	1,012	+1.795%
2024-08-12	57.560000	57.560000	57.4370	57.4370	+0.055%	470	+3.697%
2024-08-09	57.349300	57.405300	57.1300	57.4053	+0.570%	1,192	+3.754%
2024-08-08	56.320000	57.200000	56.3200	57.0800	+2.348%	7,455	+4.345%
2024-08-07	56.820000	56.820000	55.7705	55.7705	-0.959%	2,188	+6.795%
2024-08-06	55.950000	56.460000	55.9000	56.3103	+1.111%	1,737	+5.771%
2024-08-05	54.790000	56.190000	54.7900	55.6914	-3.098%	6,430	+6.947%
2024-08-02	57.870000	57.870000	57.0700	57.4717	-1.758%	2,523	+3.634%
2024-08-01	58.899200	58.899200	58.3100	58.5000	-1.554%	1,992	+1.812%
2024-07-31	59.040000	59.584800	59.0400	59.4237	+1.750%	6,131	+0.230%
2024-07-30	59.020000	59.020000	57.9750	58.4018	-0.633%	7,631	+1.984%
2024-07-29	59.030000	59.037500	58.6500	58.7736	+0.160%	1,115	+1.338%
2024-07-26	58.490000	58.680000	58.4900	58.6800	+0.875%	1,853	+1.500%
2024-07-25	58.950000	59.020000	58.1712	58.1712	-0.495%	435	+2.388%
2024-07-24	59.470000	59.470000	58.0000	58.4607	-2.419%	4,468	+1.881%
2024-07-23	59.960000	60.240000	59.9000	59.9100	-0.283%	14,009	-0.584%
2024-07-22	59.840000	60.100000	59.7744	60.0800	+1.181%	3,336	-0.865%
2024-07-19	59.640100	59.640100	59.3788	59.3788	-0.679%	726	+0.305%
2024-07-18	60.380000	60.450000	59.6600	59.7845	-0.756%	2,728	-0.375%
2024-07-17	60.730000	60.730000	60.2400	60.2400	-1.806%	10,959	-1.128%
2024-07-16	61.245000	61.347800	61.0600	61.3478	+0.569%	2,672	-2.914%
2024-07-15	60.980000	61.080000	60.9800	61.0009	+0.081%	761	-2.362%
2024-07-12	61.230000	61.390000	60.9514	60.9514	+0.492%	1,619	-2.282%
2024-07-11	61.450000	61.450000	60.6531	60.6531	-1.120%	1,779	-1.802%
2024-07-10	60.970000	61.339900	60.8750	61.3399	+1.171%	4,037	-2.901%
2024-07-09	60.880000	60.880000	60.5700	60.6300	-0.115%	172,426	-1.764%
2024-07-08	60.700000	60.718100	60.6300	60.7000	+0.115%	6,069	-1.878%
2024-07-05	60.300000	60.630000	60.3000	60.6300	+0.754%	3,597	-1.764%
2024-07-03	60.000000	60.176100	59.9926	60.1761	+0.661%	1,190	-1.023%
2024-07-02	59.390000	59.781100	59.3900	59.7811	+0.476%	2,822	-0.370%
2024-07-01	59.340000	59.498000	59.3400	59.4980	+0.266%	1,198	+0.105%
2024-06-28	59.830000	60.100000	59.3400	59.3400	-0.390%	6,012	+0.371%
2024-06-27	59.677100	59.677100	59.5400	59.5725	-0.004%	1,140	-0.021%
2024-06-26	59.370000	59.574700	59.3500	59.5747	+0.042%	664	-0.024%
2024-06-25	59.300000	59.549600	59.3000	59.5496	+0.498%	431	+0.018%
2024-06-24	59.490000	59.700000	59.2548	59.2548	-0.518%	2,637	+0.515%
2024-06-21	59.480000	59.720000	59.4800	59.5634	-0.091%	4,451	-0.005%
2024-06-20	59.890000	60.000000	59.6175	59.6175	-0.332%	2,513	-0.096%
2024-06-18	59.702900	59.830000	59.7029	59.8162	+0.169%	4,895	-0.428%
2024-06-17	59.160000	59.810000	59.1600	59.7150	+0.926%	1,971	-0.259%
2024-06-14	59.080000	59.167100	59.0800	59.1671	-0.099%	443	+0.664%
2024-06-13	59.190000	59.225700	59.1900	59.2257	+0.233%	158	+0.565%
2024-06-12	59.080000	59.240000	59.0599	59.0880	+1.123%	4,739	+0.799%
2024-06-11	58.098900	58.431900	58.0989	58.4319	+0.479%	1,644	+1.931%
2024-06-10	58.140000	58.180100	58.0924	58.1535	+0.284%	862	+2.419%
2024-06-07	58.210000	58.210000	57.9500	57.9887	-0.076%	5,541	+2.710%
2024-06-06	57.964400	58.061500	57.9644	58.0330	-0.033%	2,383	+2.632%
2024-06-05	57.860000	58.052300	57.8600	58.0523	+1.341%	1,954	+2.597%
2024-06-04	57.140000	57.284100	57.1400	57.2841	+0.322%	606	+3.973%
2024-06-03	57.200000	57.310000	57.1003	57.1003	+0.223%	548	+4.308%
2024-05-31	56.350000	56.973100	56.3000	56.9731	+0.591%	656	+4.541%
2024-05-30	56.920000	56.920000	56.6382	56.6382	-0.796%	4,646	+5.159%
2024-05-29	57.279900	57.279900	57.0927	57.0927	-0.636%	4,867	+4.322%
2024-05-28	57.590000	57.590000	57.4050	57.4584	+0.139%	1,262	+3.658%
2024-05-24	57.412700	57.412700	57.3400	57.3786	+0.631%	1,286	+3.802%
2024-05-23	57.620000	57.620000	56.9350	57.0190	-0.523%	1,446	+4.457%
2024-05-22	57.430000	57.470000	57.1899	57.3190	-0.278%	2,209	+3.910%
2024-05-21	57.370000	57.479000	57.3700	57.4790	+0.262%	561	+3.621%
2024-05-20	57.395300	57.410000	57.3290	57.3290	+0.377%	1,420	+3.892%
2024-05-17	57.060000	57.113700	57.0600	57.1137	-0.103%	233	+4.284%
2024-05-16	57.240000	57.250000	57.1726	57.1726	-0.153%	644	+4.176%
2024-05-15	57.150000	57.260000	56.9300	57.2600	+1.220%	978	+4.017%
2024-05-14	56.299300	56.579000	56.2500	56.5700	+0.553%	1,608	+5.286%
2024-05-13	56.250000	56.259000	56.2500	56.2590	-0.036%	333	+5.868%
2024-05-10	56.215000	56.279000	56.1600	56.2790	+0.258%	1,864	+5.830%
2024-05-09	55.990000	56.134400	55.9900	56.1344	+0.348%	15,861	+6.103%
2024-05-08	55.870000	55.940000	55.8528	55.9400	+0.008%	5,083	+6.472%
2024-05-07	55.935800	55.935800	55.9358	55.9358	+0.172%	41	+6.480%
2024-05-06	55.620000	55.840000	55.6164	55.8400	+1.001%	4,337	+6.662%
2024-05-03	55.285000	55.286400	55.2850	55.2864	+1.489%	307	+7.730%
2024-05-02	54.510000	54.596000	54.4753	54.4753	+0.768%	1,764	+9.334%
2024-05-01	54.250000	54.310000	53.9244	54.0600	-0.415%	7,047	+10.174%
2024-04-30	55.060000	55.060000	54.2854	54.2854	-1.514%	3,278	+9.717%
2024-04-29	55.040000	55.120000	54.9600	55.1200	+0.309%	919	+8.056%
2024-04-26	54.910000	55.010000	54.9100	54.9500	+1.320%	3,188	+8.390%
2024-04-25	53.590000	54.234200	53.5900	54.2342	-0.528%	284	+9.820%
2024-04-24	54.570000	54.570000	54.4312	54.5219	+0.114%	1,939	+9.241%
2024-04-23	54.430300	54.460000	54.4300	54.4600	+1.264%	856	+9.365%
2024-04-22	53.670000	54.000000	53.4857	53.7800	+0.751%	3,566	+10.748%
2024-04-19	53.286000	53.380000	53.2860	53.3790	-1.205%	1,390	+11.580%
2024-04-18	54.360000	54.360000	53.9790	54.0300	-0.406%	2,450	+10.235%
2024-04-17	54.560000	54.560000	54.2500	54.2500	-0.649%	964	+9.788%
2024-04-16	54.710000	54.710000	54.5200	54.6046	-0.082%	2,369	+9.075%
2024-04-15	55.730000	55.730000	54.6300	54.6494	-1.228%	4,562	+8.986%
2024-04-12	55.800000	55.800000	55.2100	55.3290	-1.504%	4,574	+7.647%
2024-04-11	55.690000	56.230000	55.5900	56.1738	+0.905%	4,964	+6.028%
2024-04-10	55.650000	55.670000	55.4470	55.6700	-0.705%	5,277	+6.988%
2024-04-09	55.800000	56.065000	55.8000	56.0650	+0.259%	5,706	+6.234%
2024-04-08	55.975000	55.975000	55.9204	55.9204	-0.154%	816	+6.509%
2024-04-05	55.910000	56.060000	55.8950	56.0064	+1.127%	8,192	+6.345%
2024-04-04	56.385000	56.385000	55.3824	55.3824	-1.151%	326	+7.544%
2024-04-03	56.135000	56.135000	56.0273	56.0273	+0.088%	3,446	+6.306%
2024-04-02	55.820000	55.978000	55.8200	55.9780	-0.727%	762	+6.399%
2024-04-01	56.407500	56.407500	56.3200	56.3879	-0.171%	1,820	+5.626%
2024-03-28	56.440000	56.520000	56.3892	56.4846	+0.154%	10,010	+5.445%
2024-03-27	56.155000	56.397500	56.1550	56.3975	+0.682%	464	+5.608%
2024-03-26	56.265000	56.265000	56.0153	56.0153	-0.286%	3,560	+6.328%
2024-03-25	56.250000	56.250000	56.1758	56.1758	-0.391%	976	+6.025%
2024-03-22	56.437400	56.437400	56.3901	56.3963	+0.092%	1,222	+5.610%
2024-03-21	56.546300	56.546300	56.3350	56.3447	+0.373%	2,654	+5.707%
2024-03-20	55.710000	56.135500	55.6050	56.1355	+0.519%	2,038	+6.101%
2024-03-19	55.690000	55.845900	55.6900	55.8459	+0.618%	1,118	+6.651%
2024-03-18	55.635000	55.635000	55.5029	55.5029	+0.683%	1,130	+7.310%
2024-03-15	55.126400	55.126400	55.1264	55.1264	-0.726%	478	+8.043%
2024-03-14	56.000000	56.000000	55.5150	55.5298	-0.225%	1,698	+7.258%
2024-03-13	55.700000	55.720000	55.6552	55.6552	-0.333%	1,492	+7.016%
2024-03-12	55.425000	55.841300	55.3200	55.8413	+1.330%	3,746	+6.660%
2024-03-11	55.075000	55.130000	55.0700	55.1083	-0.225%	1,844	+8.078%
2024-03-08	55.935000	55.935000	55.2327	55.2327	-0.796%	3,316	+7.835%
2024-03-07	55.676100	55.676100	55.6761	55.6761	+1.257%	156	+6.976%
2024-03-06	55.180000	55.180000	54.9847	54.9847	+0.555%	2,500	+8.321%
2024-03-05	54.735000	54.735000	54.5308	54.6811	-1.194%	980	+8.923%
2024-03-04	55.410000	55.450000	55.3417	55.3417	-0.199%	1,314	+7.623%
2024-03-01	55.240000	55.452300	55.2400	55.4523	+0.843%	818	+7.408%
2024-02-29	54.719100	54.988800	54.7191	54.9888	+0.781%	1,272	+8.313%
2024-02-28	54.645000	54.645000	54.5500	54.5629	-0.345%	1,068	+9.159%
2024-02-27	54.691000	54.752000	54.6910	54.7520	+0.114%	2,132	+8.782%
2024-02-26	54.970000	54.970000	54.6896	54.6896	-0.369%	1,810	+8.906%
2024-02-23	55.080000	55.080000	54.8800	54.8923	+0.061%	1,076	+8.504%
2024-02-22	54.565000	54.900000	54.5522	54.8586	+2.330%	8,750	+8.570%
2024-02-21	53.365000	53.609600	53.3200	53.6096	+0.157%	1,348	+11.100%
2024-02-20	53.647000	53.647000	53.5200	53.5257	-0.724%	1,410	+11.274%
2024-02-16	54.215000	54.230000	53.9150	53.9160	-0.451%	2,918	+10.469%
2024-02-15	53.955000	54.160000	53.9550	54.1600	+0.402%	2,408	+9.971%
2024-02-14	53.732900	53.943200	53.6900	53.9432	+0.996%	2,788	+10.413%
2024-02-13	53.445000	53.445000	53.1450	53.4114	-1.384%	3,218	+11.512%
2024-02-12	54.272500	54.410000	54.1300	54.1610	-0.160%	4,084	+9.969%
2024-02-09	54.050000	54.247900	54.0480	54.2479	+0.650%	9,764	+9.793%
2024-02-08	53.890000	53.910000	53.8675	53.8974	+0.143%	3,672	+10.507%
2024-02-07	53.837900	53.880000	53.7550	53.8203	+0.867%	55,902	+10.665%
2024-02-06	53.269400	53.357700	53.2350	53.3577	+0.055%	1,580	+11.624%
2024-02-05	53.335000	53.335000	53.3284	53.3284	-0.224%	814	+11.686%
2024-02-02	53.425000	53.520000	53.4250	53.4481	+1.392%	1,948	+11.436%
2024-02-01	52.571900	52.715000	52.5719	52.7142	+1.216%	1,764	+12.987%
2024-01-31	52.405000	52.470000	52.0808	52.0808	-1.569%	5,508	+14.361%
2024-01-30	52.913400	52.913400	52.9111	52.9111	-0.164%	772	+12.567%
2024-01-29	52.696100	52.997800	52.6961	52.9978	+0.781%	1,670	+12.382%
2024-01-26	52.595000	52.760000	52.5200	52.5873	-0.031%	12,058	+13.260%
2024-01-25	52.515000	52.603400	52.5150	52.6034	+0.427%	1,378	+13.225%
2024-01-24	52.650000	52.699700	52.3798	52.3798	+0.065%	2,822	+13.708%
2024-01-23	52.260000	52.345800	52.1550	52.3458	+0.320%	1,804	+13.782%
2024-01-22	52.155000	52.320000	52.1550	52.1787	+0.185%	4,898	+14.147%
2024-01-19	51.525000	52.082600	51.5250	52.0826	+1.214%	7,580	+14.357%
2024-01-18	51.148800	51.500000	51.1488	51.4579	+0.989%	2,872	+15.745%
2024-01-17	50.985000	50.985000	50.7950	50.9540	-0.480%	6,534	+16.890%
2024-01-16	51.360000	51.360000	51.1685	51.1999	-0.312%	2,282	+16.329%
2024-01-12	51.395000	51.454500	51.3100	51.3600	+0.166%	10,100	+15.966%
2024-01-11	51.550000	51.550000	51.1050	51.2750	-0.136%	57,178	+16.158%
2024-01-10	51.227500	51.365000	51.2093	51.3450	+0.657%	3,710	+16.000%
2024-01-09	51.040000	51.055000	51.0100	51.0100	0.000%	5,090	+16.762%
2024-01-08	50.200000	51.010000	50.2000	51.0100	+1.497%	4,366	+16.762%
2024-01-05	50.425000	50.425000	50.1596	50.2577	+0.124%	988	+18.510%
2024-01-04	50.195700	50.195700	50.1957	50.1957	-0.440%	222	+18.656%
2024-01-03	50.498700	50.498700	50.4176	50.4176	-0.763%	772	+18.134%
2024-01-02	50.800000	50.910000	50.8000	50.8050	-0.801%	11,802	+17.233%
2023-12-29	51.070000	51.215000	51.0700	51.2150	-0.183%	2,378	+16.294%
2023-12-28	51.335000	51.335000	51.3087	51.3087	+0.048%	1,616	+16.082%
2023-12-27	51.315000	51.325000	51.2400	51.2843	+0.071%	3,010	+16.137%
2023-12-26	51.240000	51.247800	51.2400	51.2478	+0.348%	888	+16.220%
2023-12-22	51.141900	51.195000	51.0350	51.0700	+0.217%	4,986	+16.625%
2023-12-21	50.959300	50.959300	50.9593	50.9593	+0.939%	500	+16.878%
2023-12-20	51.120000	51.120000	50.4850	50.4850	-1.623%	4,804	+17.976%
2023-12-19	51.253500	51.317900	51.2535	51.3179	+0.485%	2,572	+16.061%
2023-12-18	51.000000	51.115000	51.0000	51.0702	+0.464%	3,344	+16.624%
2023-12-15	50.844900	50.845000	50.7575	50.8343	+0.218%	3,148	+17.165%
2023-12-14	50.898000	50.898000	50.6700	50.7236	+0.148%	11,688	+17.421%
2023-12-13	50.660000	50.690000	50.6488	50.6488	+1.211%	3,068	+17.594%
2023-12-12	50.015000	50.042600	50.0150	50.0426	+0.408%	316	+19.019%
2023-12-11	49.655000	49.839500	49.6210	49.8395	+0.323%	13,408	+19.504%
2023-12-08	49.645000	49.679200	49.4650	49.6792	+0.438%	7,948	+19.890%
2023-12-07	49.330000	49.462600	49.2900	49.4626	+0.832%	2,550	+20.415%
2023-12-06	49.380000	49.380000	49.0400	49.0543	-0.292%	1,594	+21.417%
2023-12-05	49.100000	49.235000	49.0975	49.1978	-0.032%	1,772	+21.063%
2023-12-04	49.213600	49.213600	49.2136	49.2136	-0.629%	422	+21.024%
2023-12-01	49.445000	49.524900	49.4450	49.5249	+0.524%	648	+20.263%
2023-11-30	49.266600	49.266600	49.2666	49.2666	+0.305%	340	+20.894%
2023-11-29	49.203800	49.305000	49.1168	49.1168	-0.220%	4,022	+21.262%
2023-11-28	49.225300	49.225300	49.2253	49.2253	+0.095%	702	+20.995%
2023-11-27	49.235400	49.235400	49.1786	49.1786	-0.146%	1,808	+21.110%
2023-11-24	49.237000	49.250700	49.2100	49.2507	-0.048%	446	+20.933%
2023-11-22	49.445000	49.445000	49.2636	49.2743	+0.453%	1,852	+20.875%
2023-11-21	49.074900	49.082500	49.0500	49.0520	-0.216%	1,198	+21.423%
2023-11-20	49.158400	49.158400	49.1584	49.1584	+0.784%	654	+21.160%
2023-11-17	48.658900	48.805000	48.6350	48.7760	+0.118%	5,178	+22.110%
2023-11-16	48.620000	48.718300	48.6200	48.7183	+0.076%	13,782	+22.254%
2023-11-15	48.735000	48.760000	48.6716	48.6811	+0.183%	3,832	+22.348%
2023-11-14	48.580000	48.605000	48.5800	48.5924	+1.777%	2,100	+22.571%