Dark

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

At Close

Aug 14, 2026 3:55:01 PM EDT

84.90USD-0.240%(-0.20)1,519

84.55Bid 84.81Ask 0.26Spread

Pre-market

0.00USD-100.000%(-85.11)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

84.63USD-0.323%(-0.27)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	84.980000	84.980000	84.9052	84.9052	-0.240%	303	0.000%
2026-08-13	85.109100	85.109100	85.1091	85.1091	+0.690%	77	-0.240%
2026-08-12	84.540000	84.620100	84.5257	84.5257	+0.264%	1,410	+0.449%
2026-08-11	84.303300	84.303300	84.3033	84.3033	-0.373%	176	+0.714%
2026-08-10	84.700000	84.700000	84.6192	84.6192	-0.103%	283	+0.338%
2026-08-07	85.000000	85.000000	84.7065	84.7065	+0.726%	329	+0.235%
2026-08-06	84.230000	84.280000	84.0957	84.0957	-0.277%	1,211	+0.963%
2026-08-05	84.880000	84.880000	84.3297	84.3297	-0.096%	1,060	+0.682%
2026-08-04	83.050000	84.410500	83.0500	84.4105	+1.975%	905	+0.586%
2026-08-03	82.560000	82.775800	82.5600	82.7758	+1.429%	415	+2.572%
2026-07-31	81.609400	81.609400	81.6094	81.6094	+1.031%	131	+4.039%
2026-07-30	80.740000	80.776300	80.7400	80.7763	+1.832%	318	+5.112%
2026-07-29	80.250000	80.265000	79.3234	79.3234	-1.573%	6,058	+7.037%
2026-07-28	80.300000	80.590700	80.3000	80.5907	+0.179%	667	+5.354%
2026-07-27	80.980000	80.980000	80.2499	80.4465	-0.066%	5,364	+5.542%
2026-07-24	80.570000	81.020000	80.3900	80.4993	-0.075%	2,159	+5.473%
2026-07-23	80.755000	80.755100	80.5350	80.5598	-1.485%	446	+5.394%
2026-07-22	81.774300	81.774300	81.7743	81.7743	-0.090%	71	+3.829%
2026-07-21	81.735000	81.847900	81.7350	81.8479	+1.017%	673	+3.735%
2026-07-20	81.500000	81.500000	81.0238	81.0238	-0.249%	1,611	+4.790%
2026-07-17	81.050000	81.226200	81.0500	81.2262	-0.885%	711	+4.529%
2026-07-16	82.160000	82.365000	81.9513	81.9513	-0.714%	1,642	+3.604%
2026-07-15	82.476068	82.540800	82.4000	82.5408	+0.264%	404	+2.865%
2026-07-14	82.339900	82.339900	82.3232	82.3232	+0.427%	218	+3.136%
2026-07-13	82.130000	82.130000	81.7900	81.9732	-0.987%	8,419	+3.577%
2026-07-10	82.770000	82.790500	82.7700	82.7905	+0.515%	642	+2.554%
2026-07-09	81.400000	82.366700	81.4000	82.3667	+0.716%	936	+3.082%
2026-07-08	81.145000	81.780900	81.0909	81.7809	+0.027%	1,287	+3.820%
2026-07-07	81.758800	81.758800	81.7588	81.7588	-0.560%	219	+3.848%
2026-07-06	82.190000	82.219200	82.1900	82.2192	+0.856%	410	+3.267%
2026-07-02	81.540000	81.540000	81.1400	81.5212	-0.356%	329	+4.151%
2026-07-01	82.130000	82.255000	81.8121	81.8121	-0.551%	414	+3.781%
2026-06-30	82.170000	82.265500	82.1700	82.2655	+1.134%	1,048	+3.209%
2026-06-29	81.090000	81.342800	80.2400	81.3428	+1.121%	2,435	+4.379%
2026-06-26	80.440000	80.441200	80.4400	80.4412	+0.043%	623	+5.549%
2026-06-25	80.360000	80.406800	80.3250	80.4068	+0.046%	635	+5.595%
2026-06-24	80.369600	80.369600	80.3696	80.3696	-0.533%	59	+5.643%
2026-06-23	81.091600	81.091600	80.8002	80.8002	-1.564%	988	+5.080%
2026-06-22	82.600000	82.600000	82.0844	82.0844	-0.629%	2,686	+3.436%
2026-06-18	82.250000	82.604200	82.2500	82.6042	+1.476%	808	+2.786%
2026-06-17	82.540000	82.540000	81.4030	81.4030	-1.370%	490	+4.302%
2026-06-16	82.750000	82.780000	82.5335	82.5335	-0.684%	1,172	+2.874%
2026-06-15	83.000000	83.305000	82.8700	83.1019	+1.856%	885	+2.170%
2026-06-12	81.580000	81.588000	81.5800	81.5880	+0.356%	240	+4.066%
2026-06-11	81.090000	81.298600	80.9650	81.2986	+1.750%	765	+4.436%
2026-06-10	80.225000	80.250000	79.9006	79.9006	-1.516%	1,177	+6.264%
2026-06-09	82.020000	82.020000	79.6880	81.1307	-0.585%	8,088	+4.652%
2026-06-08	81.940000	81.940000	81.6081	81.6081	+0.330%	2,053	+4.040%
2026-06-05	82.280000	82.380000	81.3400	81.3400	-2.994%	3,270	+4.383%
2026-06-04	83.345000	83.850400	83.3450	83.8504	+0.066%	388	+1.258%
2026-06-03	84.100000	84.150000	83.7950	83.7950	-0.591%	1,084	+1.325%
2026-06-02	84.355000	84.429000	84.2928	84.2928	+0.170%	1,568	+0.727%
2026-06-01	83.750000	84.290100	83.7500	84.1499	+0.279%	1,036	+0.898%
2026-05-29	83.830000	83.915800	83.8250	83.9158	+0.263%	2,564	+1.179%
2026-05-28	83.270000	83.695300	83.2700	83.6953	+0.706%	1,090	+1.446%
2026-05-27	82.990000	83.108800	82.9900	83.1088	+0.119%	1,177	+2.162%
2026-05-26	83.090000	83.100000	83.0101	83.0101	+0.728%	5,891	+2.283%
2026-05-22	82.430000	82.430000	82.4105	82.4105	+0.425%	313	+3.027%
2026-05-21	81.780000	82.248000	81.6400	82.0618	+0.245%	1,817	+3.465%
2026-05-20	81.800000	81.860900	81.8000	81.8609	+1.107%	1,369	+3.719%
2026-05-19	81.115000	81.120000	80.9647	80.9647	-0.657%	11,700	+4.867%
2026-05-18	82.060000	82.060000	81.5000	81.5000	-0.314%	1,240	+4.178%
2026-05-15	81.715000	82.220000	81.7150	81.7571	-1.302%	2,835	+3.851%
2026-05-14	82.910000	82.910000	82.7100	82.8356	+0.810%	1,752	+2.498%
2026-05-13	81.610000	82.220000	81.6100	82.1697	+0.826%	1,342	+3.329%
2026-05-12	81.120000	81.496700	80.8400	81.4967	-0.199%	2,081	+4.182%
2026-05-11	81.540000	82.180000	81.5400	81.6588	+0.232%	3,176	+3.976%
2026-05-08	81.130000	81.595000	81.1300	81.4694	+1.039%	2,004	+4.217%
2026-05-07	81.119000	81.119000	80.6000	80.6315	-0.368%	3,360	+5.300%
2026-05-06	80.130000	80.929100	80.1300	80.9291	+1.578%	815	+4.913%
2026-05-05	79.675000	79.780000	79.6550	79.6722	+0.941%	631	+6.568%
2026-05-04	79.135000	79.200100	78.9250	78.9293	-0.432%	1,121	+7.571%
2026-05-01	79.140000	79.510000	79.1400	79.2721	+0.397%	2,144	+7.106%
2026-04-30	78.315000	78.990000	78.3150	78.9590	+1.181%	1,535	+7.531%
2026-04-29	77.890000	78.037300	77.8900	78.0373	-0.114%	316	+8.801%
2026-04-28	77.815000	78.126000	77.8150	78.1260	-0.704%	440	+8.677%
2026-04-27	78.450000	78.680000	78.4500	78.6800	+0.207%	895	+7.912%
2026-04-24	78.517100	78.517100	78.5171	78.5171	+1.016%	378	+8.136%
2026-04-23	78.030000	78.059900	77.7272	77.7272	-0.362%	941	+9.235%
2026-04-22	77.690000	78.009900	77.6900	78.0099	+1.236%	7,657	+8.839%
2026-04-21	77.344000	77.440000	77.0573	77.0573	-0.580%	852	+10.184%
2026-04-20	77.420000	77.510000	77.4200	77.5072	-0.350%	738	+9.545%
2026-04-17	77.380000	77.880000	77.3750	77.7794	+1.262%	2,176	+9.162%
2026-04-16	76.450000	76.809700	76.4500	76.8097	+0.282%	1,880	+10.540%
2026-04-15	76.240000	76.593600	76.2400	76.5936	+0.926%	496	+10.852%
2026-04-14	75.610000	75.890700	75.5950	75.8907	+1.266%	1,342	+11.878%
2026-04-13	74.190000	74.941600	74.1900	74.9416	+0.999%	1,644	+13.295%
2026-04-10	74.570000	74.570000	74.2000	74.2000	-0.121%	429	+14.427%
2026-04-09	73.810000	74.290000	73.5800	74.2900	+0.828%	2,745	+14.289%
2026-04-08	73.415000	73.830000	73.4150	73.6800	+2.511%	2,044	+15.235%
2026-04-07	71.875100	71.875100	71.8751	71.8751	+0.100%	185	+18.129%
2026-04-06	71.875000	71.875000	71.6500	71.8034	+0.329%	1,590	+18.247%
2026-04-02	70.520000	71.570000	70.5200	71.5679	+0.023%	1,743	+18.636%
2026-04-01	71.450000	71.730000	71.4299	71.5514	+0.965%	12,382	+18.663%
2026-03-31	69.785000	70.867700	69.7850	70.8677	+2.932%	3,077	+19.808%
2026-03-30	69.458608	69.458608	68.6300	68.8492	-0.615%	2,527	+23.321%
2026-03-27	69.895000	69.895000	69.2750	69.2751	-1.612%	3,802	+22.562%
2026-03-26	71.160000	71.235000	70.3900	70.4100	-1.871%	2,275	+20.587%
2026-03-25	71.752400	71.752400	71.7524	71.7524	+0.400%	246	+18.331%
2026-03-24	71.500000	71.770000	71.4665	71.4665	-0.532%	4,509	+18.804%
2026-03-23	71.750000	72.470000	71.7350	71.8487	+1.255%	13,167	+18.172%
2026-03-20	70.990000	70.990000	70.9300	70.9580	-1.726%	1,359	+19.656%
2026-03-19	72.020000	72.204300	71.8101	72.2043	-0.337%	3,186	+17.590%
2026-03-18	72.448600	72.448600	72.4486	72.4486	-1.343%	168	+17.194%
2026-03-17	73.270000	73.490000	73.2700	73.4347	+0.209%	4,128	+15.620%
2026-03-16	73.260000	73.410000	73.2100	73.2819	+1.047%	5,426	+15.861%
2026-03-13	72.740000	72.850000	72.5224	72.5224	+0.003%	3,429	+17.074%
2026-03-12	73.720000	73.720000	72.5200	72.5200	-2.204%	1,980	+17.078%
2026-03-11	74.170000	74.170000	74.0000	74.1545	+0.128%	4,981	+14.498%
2026-03-10	74.460000	74.600000	74.0600	74.0600	-0.209%	1,554	+14.644%
2026-03-09	72.750000	74.214900	72.7500	74.2149	+0.962%	1,301	+14.405%
2026-03-06	73.850000	73.850000	73.4999	73.5078	-1.199%	3,907	+15.505%
2026-03-05	74.440000	74.615000	74.3400	74.4000	-0.721%	4,429	+14.120%
2026-03-04	74.900000	75.099900	74.9000	74.9400	+0.967%	6,168	+13.298%
2026-03-03	74.222300	74.222300	74.2223	74.2223	-1.126%	399	+14.393%
2026-03-02	74.310000	75.080000	74.3100	75.0675	+0.212%	1,436	+13.105%
2026-02-27	74.520000	74.920000	74.5200	74.9087	-0.258%	2,267	+13.345%
2026-02-26	75.920000	75.920000	74.5800	75.1026	-0.910%	3,614	+13.052%
2026-02-25	75.380000	75.792200	75.3800	75.7922	+0.749%	950	+12.024%
2026-02-24	74.730000	75.228600	74.7300	75.2286	+0.925%	2,144	+12.863%
2026-02-23	74.594800	74.594800	74.5394	74.5394	-0.804%	374	+13.906%
2026-02-20	74.920000	75.143800	74.9200	75.1438	+0.744%	402	+12.990%
2026-02-19	74.610000	74.710000	74.5886	74.5886	-0.317%	986	+13.831%
2026-02-18	74.500000	75.040000	74.5000	74.8260	+0.712%	5,932	+13.470%
2026-02-17	74.559000	74.559000	74.2968	74.2968	+0.006%	461	+14.278%
2026-02-13	74.515000	74.650000	74.2922	74.2922	-0.036%	2,706	+14.285%
2026-02-12	75.540000	75.570100	74.3188	74.3188	-1.617%	1,011	+14.245%
2026-02-11	75.350000	75.680000	75.3500	75.5406	+0.279%	2,273	+12.397%
2026-02-10	75.330500	75.330500	75.3305	75.3305	-0.319%	92	+12.710%
2026-02-09	74.731000	75.571700	74.7310	75.5717	+0.619%	1,071	+12.351%
2026-02-06	74.470000	75.106500	74.4700	75.1065	+2.090%	532	+13.046%
2026-02-05	73.568800	73.568800	73.5688	73.5688	-1.144%	485	+15.409%
2026-02-04	75.030000	75.030000	74.1375	74.4200	-0.843%	16,749	+14.089%
2026-02-03	75.940000	75.940000	75.0530	75.0530	-0.885%	952	+13.127%
2026-02-02	75.000000	75.890000	74.9300	75.7235	+0.537%	4,087	+12.125%
2026-01-30	75.480000	75.480000	75.1400	75.3191	-0.472%	1,532	+12.727%
2026-01-29	75.070000	75.676400	75.0108	75.6764	-0.492%	4,208	+12.195%
2026-01-28	75.970000	76.080000	75.8800	76.0507	+0.062%	2,142	+11.643%
2026-01-27	75.870100	76.003600	75.8701	76.0036	+0.590%	401	+11.712%
2026-01-26	75.470000	75.700000	75.4700	75.5577	+0.561%	6,697	+12.371%
2026-01-23	74.780000	75.240000	74.7800	75.1365	+0.261%	1,398	+13.001%
2026-01-22	74.880000	75.150000	74.8800	74.9411	+0.559%	614	+13.296%
2026-01-21	73.795000	74.524400	73.7950	74.5244	+1.259%	1,398	+13.929%
2026-01-20	74.290000	74.290000	73.5976	73.5976	-2.070%	4,902	+15.364%
2026-01-16	75.420000	75.420000	75.0806	75.1534	-0.000%	884	+12.976%
2026-01-15	75.380000	75.429900	75.1537	75.1537	+0.218%	909	+12.975%
2026-01-14	74.722300	74.990000	74.6910	74.9900	-0.594%	2,049	+13.222%
2026-01-13	75.570000	75.600000	75.2200	75.4380	-0.030%	1,630	+12.550%
2026-01-12	75.470000	75.555000	75.4609	75.4609	+0.301%	735	+12.515%
2026-01-09	74.980000	75.280000	74.9800	75.2345	+0.839%	821	+12.854%
2026-01-08	74.530000	74.608900	74.4400	74.6089	-0.090%	855	+13.800%
2026-01-07	75.060000	75.120000	74.6763	74.6763	-0.180%	1,086	+13.698%
2026-01-06	74.590000	74.811300	74.5900	74.8113	+0.681%	1,017	+13.492%
2026-01-05	74.200000	74.310000	74.2000	74.3050	+0.473%	553	+14.266%
2026-01-02	74.000000	74.090000	73.8300	73.9551	+0.004%	3,886	+14.806%
2025-12-31	74.130000	74.150000	73.9523	73.9523	-0.678%	851	+14.811%
2025-12-30	74.550000	74.550000	74.3600	74.4568	-0.060%	6,998	+14.033%
2025-12-29	74.470000	74.550000	74.4000	74.5017	-0.339%	2,860	+13.964%
2025-12-26	74.790000	74.800000	74.7550	74.7550	-0.000%	684	+13.578%
2025-12-24	74.755300	74.755300	74.7553	74.7553	+0.050%	129	+13.577%
2025-12-23	74.336000	74.718100	74.3193	74.7181	+0.539%	1,796	+13.634%
2025-12-22	74.459900	74.459900	74.3000	74.3176	+0.617%	1,051	+14.246%
2025-12-19	73.790000	74.030000	73.7900	73.8621	+0.745%	8,912	+14.951%
2025-12-18	73.240000	73.370000	73.2400	73.3156	+1.005%	1,191	+15.808%
2025-12-17	72.725000	72.730000	72.5862	72.5862	-1.436%	659	+16.972%
2025-12-16	73.495300	73.643700	73.4953	73.6437	-0.085%	172	+15.292%
2025-12-15	73.690000	73.710000	73.6900	73.7063	-0.135%	625	+15.194%
2025-12-12	73.920000	73.920000	73.8056	73.8056	-1.240%	340	+15.039%
2025-12-11	74.732000	74.732000	74.7320	74.7320	-0.144%	120	+13.613%
2025-12-10	74.450000	74.960000	74.4500	74.8401	+0.663%	1,329	+13.449%
2025-12-09	74.347200	74.347200	74.3472	74.3472	+0.068%	114	+14.201%
2025-12-08	74.610000	74.687000	74.2966	74.2966	-0.369%	361	+14.279%
2025-12-05	74.571900	74.571900	74.5719	74.5719	+0.248%	92	+13.857%
2025-12-04	74.387600	74.387600	74.3876	74.3876	+0.004%	64	+14.139%
2025-12-03	74.384700	74.384700	74.3847	74.3847	+0.165%	158	+14.143%
2025-12-02	74.360000	74.360000	74.2621	74.2621	+0.354%	349	+14.332%
2025-12-01	74.080000	74.080000	74.0004	74.0004	-0.436%	685	+14.736%
2025-11-28	74.250000	74.324200	74.2500	74.3242	+0.394%	506	+14.236%
2025-11-26	73.970000	74.032800	73.6910	74.0328	+0.692%	916	+14.686%
2025-11-25	73.040000	73.523800	72.8200	73.5238	+0.863%	19,634	+15.480%
2025-11-24	72.900000	72.980000	72.8946	72.8946	+1.853%	890	+16.477%
2025-11-21	71.568300	71.568300	71.5683	71.5683	+1.014%	437	+18.635%
2025-11-20	73.450000	73.450000	70.8500	70.8500	-1.802%	1,673	+19.838%
2025-11-19	72.040000	72.150100	72.0400	72.1501	+0.303%	1,737	+17.679%
2025-11-18	71.709400	72.410000	71.7094	71.9319	-0.763%	1,240	+18.036%
2025-11-17	72.800000	72.970000	72.3700	72.4849	-0.791%	712	+17.135%
2025-11-14	72.726000	73.062800	72.7260	73.0628	+0.146%	434	+16.209%
2025-11-13	73.800000	73.800000	72.9564	72.9564	-1.755%	2,650	+16.378%
2025-11-12	74.480000	74.480000	74.1400	74.2596	+0.002%	18,163	+14.336%
2025-11-11	74.258200	74.258200	74.2582	74.2582	+0.145%	186	+14.338%
2025-11-10	74.151000	74.151000	74.1510	74.1510	+1.860%	119	+14.503%
2025-11-07	72.170000	72.796900	71.9500	72.7969	-0.070%	869	+16.633%
2025-11-06	72.950000	73.150000	72.8477	72.8477	-1.320%	1,923	+16.552%
2025-11-05	73.822500	73.822500	73.8225	73.8225	+0.500%	104	+15.013%
2025-11-04	73.669900	73.669900	70.4100	73.4553	-1.473%	722	+15.588%
2025-11-03	74.980000	74.980000	74.5534	74.5534	+0.157%	1,970	+13.885%
2025-10-31	74.601400	74.601400	74.4368	74.4368	+0.366%	479	+14.063%
2025-10-30	74.720000	74.720000	74.1653	74.1653	-1.145%	1,458	+14.481%
2025-10-29	75.050000	75.223400	74.7700	75.0246	+0.208%	3,538	+13.170%
2025-10-28	74.685000	74.870000	74.6850	74.8686	+0.512%	1,370	+13.406%
2025-10-27	74.300000	74.487400	74.1601	74.4874	+1.300%	2,672	+13.986%
2025-10-24	73.490000	73.540000	73.4400	73.5317	+0.803%	830	+15.467%
2025-10-23	72.946100	72.946100	72.9461	72.9461	+0.660%	90,046	+16.394%
2025-10-22	72.705000	72.705000	72.1600	72.4679	-0.656%	1,044	+17.162%
2025-10-21	72.760000	72.946400	72.7600	72.9464	+0.107%	388	+16.394%
2025-10-20	72.790000	72.901500	72.7900	72.8681	+1.061%	936	+16.519%
2025-10-17	72.103000	72.103000	72.1030	72.1030	+0.518%	362	+17.755%
2025-10-16	71.899600	71.950000	71.3900	71.7313	-0.170%	2,787	+18.366%
2025-10-15	71.920000	71.920000	71.8500	71.8532	+0.320%	356	+18.165%
2025-10-14	71.437200	71.951900	71.3590	71.6237	-0.406%	1,166	+18.543%
2025-10-13	71.896100	71.915800	71.7482	71.9158	+1.650%	931	+18.062%
2025-10-10	72.760000	72.760000	70.7483	70.7483	-2.756%	3,399	+20.010%
2025-10-09	72.700000	72.753700	72.7000	72.7537	-0.289%	288	+16.702%
2025-10-08	72.830000	72.964700	72.8300	72.9647	+0.768%	266	+16.365%
2025-10-07	72.710000	72.710000	72.3500	72.4087	-0.482%	1,147	+17.258%
2025-10-06	72.580000	72.790000	72.5800	72.7594	+0.503%	1,416	+16.693%
2025-10-03	72.395600	72.395600	72.3956	72.3956	-0.091%	293	+17.280%
2025-10-02	72.440000	72.461400	72.4400	72.4614	+0.057%	763	+17.173%
2025-10-01	71.790000	72.419900	71.7900	72.4199	+0.559%	633	+17.240%
2025-09-30	71.649000	72.017300	71.6490	72.0173	+0.607%	412	+17.896%
2025-09-29	71.850000	71.850000	71.5588	71.5830	+0.204%	3,307	+18.611%
2025-09-26	71.090000	71.437100	70.9780	71.4371	+0.594%	4,226	+18.853%
2025-09-25	71.015300	71.015300	71.0153	71.0153	-0.561%	36	+19.559%
2025-09-24	71.720000	71.720000	71.4162	71.4162	-0.574%	292	+18.888%
2025-09-23	72.120000	72.120000	71.8287	71.8287	-0.623%	288	+18.205%
2025-09-22	71.890000	72.278800	71.8900	72.2788	+0.538%	2,787	+17.469%
2025-09-19	71.650000	71.891700	71.6500	71.8917	+0.568%	501	+18.102%
2025-09-18	71.470000	71.485600	71.4700	71.4856	+0.619%	293	+18.772%
2025-09-17	71.045600	71.045600	71.0456	71.0456	-0.354%	112	+19.508%
2025-09-16	71.297800	71.297800	71.2978	71.2978	-0.008%	104	+19.085%
2025-09-15	71.310000	71.310000	71.3037	71.3037	+0.524%	294	+19.075%
2025-09-12	70.950000	70.950000	70.9000	70.9319	+0.045%	1,298	+19.700%
2025-09-11	70.840000	70.899800	70.8000	70.8998	+0.710%	2,866	+19.754%
2025-09-10	70.410000	70.620000	70.4001	70.4001	+0.399%	1,778	+20.604%
2025-09-09	70.060000	70.120200	70.0600	70.1202	+0.303%	361	+21.085%
2025-09-08	69.895000	69.908600	69.8950	69.9086	+0.337%	790	+21.452%
2025-09-05	69.700000	69.700000	69.6741	69.6741	-0.127%	266	+21.860%
2025-09-04	69.250000	69.763000	69.2500	69.7630	+0.893%	318	+21.705%
2025-09-03	69.200000	69.200000	69.0900	69.1458	+0.534%	403	+22.792%
2025-09-02	68.360000	68.778400	68.3600	68.7784	-0.568%	396	+23.447%
2025-08-29	69.100000	69.171000	69.0901	69.1710	-0.936%	610	+22.747%
2025-08-28	69.824700	69.824700	69.8247	69.8247	+0.358%	111	+21.598%
2025-08-27	69.465000	69.630000	69.4650	69.5759	+0.297%	307	+22.032%
2025-08-26	69.100000	69.370200	69.1000	69.3702	+0.294%	394	+22.394%
2025-08-25	69.330000	69.330000	69.1667	69.1667	-0.240%	1,293	+22.754%
2025-08-22	69.338500	69.410000	69.2200	69.3332	+1.445%	1,608	+22.460%
2025-08-21	68.345600	68.345600	68.3456	68.3456	-0.453%	308	+24.229%
2025-08-20	68.320000	68.669900	68.3100	68.6567	-0.291%	836	+23.666%
2025-08-19	68.857300	68.857300	68.8573	68.8573	-0.847%	166	+23.306%
2025-08-18	69.410000	69.445800	69.2400	69.4458	+0.058%	2,005	+22.261%
2025-08-15	69.579200	69.579200	69.4000	69.4057	-0.232%	2,759	+22.332%
2025-08-14	69.490000	69.567400	69.4500	69.5674	+0.031%	539	+22.047%
2025-08-13	69.650000	69.650000	69.4399	69.5458	+0.311%	352	+22.085%
2025-08-12	68.790000	69.330300	68.7900	69.3303	+1.208%	714	+22.465%
2025-08-11	68.770100	68.770100	68.5030	68.5030	-0.327%	936	+23.944%
2025-08-08	68.480000	68.727900	68.4800	68.7279	+0.899%	665	+23.538%
2025-08-07	68.020000	68.115800	67.9100	68.1158	-0.051%	752	+24.648%
2025-08-06	68.030000	68.200000	68.0300	68.1507	+0.814%	615	+24.584%
2025-08-05	67.600700	67.600700	67.6007	67.6007	-0.488%	92	+25.598%
2025-08-04	67.640000	67.932200	67.6400	67.9322	+1.507%	2,263	+24.985%
2025-08-01	66.961600	67.176000	66.9236	66.9236	-1.492%	1,066	+26.869%
2025-07-31	68.505000	68.560000	67.9372	67.9372	-0.278%	638	+24.976%
2025-07-30	68.250000	68.250000	67.9800	68.1265	-0.128%	4,824	+24.629%
2025-07-29	68.660000	68.660000	68.2136	68.2136	-0.297%	636	+24.470%
2025-07-28	68.320000	68.489900	68.3200	68.4170	+0.158%	6,612	+24.100%
2025-07-25	68.190000	68.310100	68.1700	68.3092	+0.282%	752	+24.295%
2025-07-24	68.117200	68.117200	68.1172	68.1172	+0.210%	112	+24.646%
2025-07-23	68.010000	68.010000	67.9600	67.9746	+0.736%	496	+24.907%
2025-07-22	67.230000	67.478000	67.2300	67.4780	-0.027%	690	+25.826%
2025-07-21	67.740000	67.789900	67.4962	67.4962	+0.236%	654	+25.793%
2025-07-18	67.337500	67.337500	67.3375	67.3375	-0.073%	288	+26.089%
2025-07-17	67.100000	67.386600	67.1000	67.3866	+0.517%	969	+25.997%
2025-07-16	66.985000	67.040200	66.9300	67.0402	+0.163%	408	+26.648%
2025-07-15	67.000000	67.060500	66.9314	66.9314	-0.085%	436	+26.854%
2025-07-14	66.820000	66.988200	66.7800	66.9882	+0.057%	1,416	+26.747%
2025-07-11	66.970100	66.970100	66.9500	66.9500	-0.193%	216	+26.819%
2025-07-10	67.030200	67.079700	67.0200	67.0797	+0.182%	599	+26.574%
2025-07-09	66.958000	66.958000	66.9580	66.9580	+0.655%	34	+26.804%
2025-07-08	66.520000	66.531300	66.5200	66.5221	+0.105%	392	+27.635%
2025-07-07	66.610000	66.610000	66.3700	66.4520	-0.748%	525	+27.769%
2025-07-03	66.610000	66.953100	66.6100	66.9531	+0.816%	480	+26.813%
2025-07-02	66.410900	66.410900	66.4109	66.4109	+0.505%	118	+27.848%
2025-07-01	66.140000	66.140000	66.0770	66.0770	-0.233%	192	+28.494%
2025-06-30	66.000000	66.231300	66.0000	66.2313	+0.538%	1,068	+28.195%
2025-06-27	65.880000	65.880000	65.7110	65.8769	+0.495%	812	+28.885%
2025-06-26	65.230000	65.552400	65.2300	65.5524	+0.896%	588	+29.523%
2025-06-25	64.840000	64.970000	64.8400	64.9700	-0.194%	418	+30.684%
2025-06-24	64.980000	65.096500	64.9800	65.0965	+1.098%	752	+30.430%
2025-06-23	64.389300	64.389300	64.3893	64.3893	+0.892%	75	+31.862%
2025-06-20	63.820100	63.820100	63.8201	63.8201	-0.296%	50	+33.038%
2025-06-18	64.250000	64.250000	64.0098	64.0098	-0.059%	448	+32.644%
2025-06-17	64.090000	64.129900	64.0475	64.0475	-0.801%	776	+32.566%
2025-06-16	64.564400	64.564400	64.5644	64.5644	+0.998%	81	+31.505%
2025-06-13	63.926500	63.926500	63.9265	63.9265	-0.984%	175	+32.817%
2025-06-12	64.589900	64.589900	64.5620	64.5620	+0.368%	236	+31.510%
2025-06-11	64.325500	64.325500	64.3255	64.3255	-0.279%	143	+31.993%
2025-06-10	64.280000	64.505300	64.1800	64.5053	+0.542%	394	+31.625%
2025-06-09	64.070000	64.269800	64.0300	64.1573	+0.230%	1,004	+32.339%
2025-06-06	64.199900	64.199900	63.9800	64.0100	+1.103%	546	+32.644%
2025-06-05	63.981000	63.981000	63.3115	63.3115	-0.637%	419	+34.107%
2025-06-04	63.790500	63.800000	63.7171	63.7171	+0.076%	493	+33.253%
2025-06-03	63.701000	63.744900	63.6687	63.6687	+0.781%	382	+33.355%
2025-06-02	62.830900	63.175500	62.8309	63.1755	+0.341%	770	+34.396%
2025-05-30	62.960600	62.960600	62.9606	62.9606	+0.103%	343	+34.854%
2025-05-29	63.320000	63.320000	62.7900	62.8960	+0.320%	1,903	+34.993%
2025-05-28	62.961000	62.961000	62.6956	62.6956	-0.479%	255	+35.424%
2025-05-27	62.535000	62.997300	62.5350	62.9973	+1.993%	563	+34.776%
2025-05-23	61.900000	61.900000	61.7455	61.7663	-0.713%	648	+37.462%
2025-05-22	62.360000	62.519500	62.2096	62.2096	-0.070%	1,140	+36.482%
2025-05-21	62.170000	62.253000	62.1700	62.2530	-1.408%	440	+36.387%
2025-05-20	63.090000	63.142000	63.0900	63.1420	-0.349%	946	+34.467%
2025-05-19	63.131000	63.362900	63.1310	63.3629	+0.112%	1,256	+33.998%
2025-05-16	63.291900	63.291900	63.2919	63.2919	+0.739%	339	+34.149%
2025-05-15	62.431000	62.827800	62.4310	62.8278	+0.297%	825	+35.140%
2025-05-14	62.840000	62.840000	62.5800	62.6420	+0.157%	2,943	+35.540%
2025-05-13	62.620000	62.678400	62.5437	62.5437	+1.040%	621	+35.753%
2025-05-12	61.470000	61.900200	61.4700	61.9002	+3.406%	1,365	+37.165%
2025-05-09	60.119900	60.119900	59.7900	59.8614	-0.082%	686	+41.836%
2025-05-08	60.080000	60.080000	59.6817	59.9108	+0.589%	1,207	+41.719%
2025-05-07	59.370000	59.560200	59.3700	59.5602	+0.274%	1,985	+42.554%
2025-05-06	59.397200	59.397200	59.3972	59.3972	-0.698%	93	+42.945%
2025-05-05	59.800000	59.920000	59.8000	59.8149	-0.584%	1,148	+41.947%
2025-05-02	60.180000	60.180000	60.1663	60.1663	+1.255%	511	+41.118%
2025-05-01	59.560000	59.560000	59.4205	59.4205	+0.756%	458	+42.889%
2025-04-30	58.140000	58.974400	58.1400	58.9744	+0.173%	668	+43.970%
2025-04-29	58.650000	58.872600	58.5320	58.8726	+0.410%	5,822	+44.219%
2025-04-28	58.632300	58.632300	58.6323	58.6323	+0.128%	271	+44.810%
2025-04-25	58.470000	58.557100	58.2510	58.5571	+0.930%	1,659	+44.996%
2025-04-24	56.850000	58.017300	56.8500	58.0173	+2.122%	2,874	+46.345%
2025-04-23	57.623400	57.623400	56.8119	56.8119	+1.920%	3,313	+49.450%
2025-04-22	55.741700	55.741700	55.7417	55.7417	+2.352%	251	+52.319%
2025-04-21	54.780000	54.780000	53.9763	54.4608	-2.338%	1,037	+55.901%
2025-04-17	55.860000	55.860000	55.7645	55.7645	+0.039%	349	+52.257%
2025-04-16	55.700000	55.743000	55.7000	55.7430	-2.414%	2,566	+52.315%
2025-04-15	57.380000	57.400000	57.1217	57.1217	-0.221%	640	+48.639%
2025-04-14	57.248400	57.248400	57.2484	57.2484	+0.719%	163	+48.310%
2025-04-11	55.870000	56.839700	55.5070	56.8397	+1.814%	1,973	+49.377%
2025-04-10	56.460000	56.460000	55.8271	55.8271	-3.465%	1,555	+52.086%
2025-04-09	52.180000	57.831000	52.1800	57.8310	+10.008%	3,197	+46.816%
2025-04-08	55.479900	55.479900	52.3700	52.5700	-1.628%	1,284	+61.509%
2025-04-07	51.740000	53.440000	51.4200	53.4400	-0.492%	5,602	+58.879%
2025-04-04	55.580000	55.589900	53.7044	53.7044	-5.748%	4,011	+58.097%
2025-04-03	57.470000	57.470000	56.9793	56.9793	-4.868%	3,773	+49.011%
2025-04-02	59.910000	59.910000	59.8953	59.8953	+0.768%	547	+41.756%
2025-04-01	59.059900	59.438800	59.0599	59.4388	+0.367%	210	+42.845%
2025-03-31	58.150000	59.221400	58.1500	59.2214	+0.455%	1,402	+43.369%
2025-03-28	58.980000	58.980000	58.9529	58.9529	-2.086%	345	+44.022%
2025-03-27	60.390000	60.390000	60.1550	60.2087	-0.255%	389	+41.018%
2025-03-26	60.264300	60.362400	60.2643	60.3624	-1.554%	382	+40.659%
2025-03-25	61.315100	61.315100	61.3151	61.3151	+0.097%	114	+38.474%
2025-03-24	60.790000	61.255400	60.7900	61.2554	+1.840%	1,533	+38.609%
2025-03-21	59.540000	60.148400	59.5100	60.1484	+0.117%	1,569	+41.160%
2025-03-20	59.910000	60.390000	59.9100	60.0781	-0.250%	1,227	+41.325%
2025-03-19	60.061000	60.228600	60.0610	60.2286	+1.108%	1,771	+40.972%
2025-03-18	59.568700	59.568700	59.5687	59.5687	-1.305%	48	+42.533%
2025-03-17	60.356300	60.356300	60.3563	60.3563	+0.579%	178	+40.673%
2025-03-14	59.170000	60.008900	59.1700	60.0089	+2.215%	2,176	+41.488%
2025-03-13	59.200000	59.200000	58.7085	58.7085	-1.611%	607	+44.622%
2025-03-12	59.171000	59.670000	59.1710	59.6700	+0.472%	1,167	+42.291%
2025-03-11	58.990000	59.760000	58.9900	59.3898	-0.576%	10,236	+42.963%
2025-03-10	60.320000	60.320000	59.6000	59.7338	-2.909%	1,486	+42.139%
2025-03-07	61.330000	61.523700	61.1100	61.5237	+0.833%	8,664	+38.004%
2025-03-06	61.370000	61.370000	60.7300	61.0152	-1.795%	2,243	+39.154%
2025-03-05	61.640000	62.130200	61.4300	62.1302	+1.210%	1,397	+36.657%
2025-03-04	61.640000	61.640000	61.3877	61.3877	-0.678%	1,106	+38.310%
2025-03-03	63.070000	63.080000	61.8068	61.8068	-2.009%	546	+37.372%
2025-02-28	62.123800	63.074100	62.1238	63.0741	+1.419%	1,427	+34.612%
2025-02-27	63.370000	63.370000	62.1917	62.1917	-1.867%	1,107	+36.522%
2025-02-26	63.745500	63.850000	63.3600	63.3747	-0.037%	792	+33.973%
2025-02-25	63.690000	63.690000	63.3979	63.3979	-0.600%	321	+33.924%