XSHQ
Invesco S&P SmallCap Quality ETF
stockBATSETF
Market OpenOct 2, 2026 10:11:08 AM EDT
46.03USD+0.311%(+0.14)2,945
45.98Bid46.13Ask0.15SpreadXSHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.92 | 46.16 | 45.85 | 45.89 | +0.807% | 14,856 | 0.000% |
| 2026-10-01 | 44.91 | 45.62 | 44.82 | 45.52 | +1.336% | 12,123 | +0.807% |
| 2026-09-30 | 45.37 | 45.37 | 44.92 | 44.92 | -0.575% | 10,362 | +2.154% |
| 2026-09-29 | 45.20 | 45.37 | 44.89 | 45.18 | -0.086% | 10,767 | +1.566% |
| 2026-09-28 | 45.18 | 45.41 | 45.06 | 45.22 | -0.814% | 9,149 | +1.478% |
| 2026-09-25 | 45.51 | 45.72 | 45.34 | 45.59 | +0.607% | 12,439 | +0.653% |
| 2026-09-24 | 45.25 | 45.37 | 45.05 | 45.31 | -0.187% | 12,878 | +1.263% |
| 2026-09-23 | 45.77 | 45.77 | 45.37 | 45.40 | -1.149% | 18,993 | +1.074% |
| 2026-09-22 | 46.33 | 46.33 | 45.81 | 45.93 | -0.179% | 10,752 | -0.087% |
| 2026-09-21 | 45.89 | 46.16 | 45.89 | 46.01 | +0.216% | 14,067 | -0.266% |
| 2026-09-18 | 46.18 | 46.18 | 45.78 | 45.91 | -0.733% | 8,401 | -0.051% |
| 2026-09-17 | 46.93 | 46.93 | 46.17 | 46.25 | -0.205% | 10,340 | -0.784% |
| 2026-09-16 | 46.57 | 46.79 | 46.00 | 46.34 | -0.398% | 14,331 | -0.987% |
| 2026-09-15 | 46.47 | 46.64 | 46.37 | 46.53 | -0.222% | 15,503 | -1.381% |
| 2026-09-14 | 46.72 | 46.86 | 46.56 | 46.63 | -0.685% | 8,717 | -1.600% |
| 2026-09-11 | 47.05 | 47.14 | 46.91 | 46.96 | +0.504% | 15,208 | -2.274% |
| 2026-09-10 | 46.65 | 46.90 | 46.21 | 46.72 | -0.527% | 84,246 | -1.782% |
| 2026-09-09 | 47.22 | 47.25 | 46.89 | 46.97 | -1.350% | 6,927 | -2.299% |
| 2026-09-08 | 47.74 | 47.86 | 47.61 | 47.61 | -1.265% | 19,679 | -3.618% |
| 2026-09-04 | 48.24 | 48.27 | 48.05 | 48.22 | 0.000% | 21,118 | -4.837% |
| 2026-09-03 | 47.96 | 48.38 | 47.92 | 48.22 | +0.859% | 104,688 | -4.837% |
| 2026-09-02 | 47.45 | 47.95 | 47.45 | 47.81 | +1.169% | 17,881 | -4.020% |
| 2026-09-01 | 47.59 | 47.68 | 47.26 | 47.26 | -1.233% | 13,293 | -2.898% |
| 2026-08-31 | 48.13 | 48.13 | 47.76 | 47.85 | -0.908% | 22,232 | -4.095% |
| 2026-08-28 | 48.67 | 48.87 | 48.26 | 48.28 | -0.718% | 19,893 | -4.965% |
| 2026-08-27 | 48.59 | 48.70 | 48.36 | 48.63 | +0.194% | 13,739 | -5.647% |
| 2026-08-26 | 48.45 | 48.62 | 48.40 | 48.54 | -0.062% | 9,904 | -5.465% |
| 2026-08-25 | 48.63 | 48.64 | 48.34 | 48.57 | -0.158% | 7,915 | -5.523% |
| 2026-08-24 | 48.84 | 48.87 | 48.58 | 48.65 | -0.224% | 4,562 | -5.672% |
| 2026-08-21 | 48.51 | 48.82 | 48.50 | 48.76 | +0.840% | 26,662 | -5.883% |
| 2026-08-20 | 48.55 | 48.61 | 48.29 | 48.35 | -0.983% | 114,539 | -5.093% |
| 2026-08-19 | 49.13 | 49.23 | 48.83 | 48.83 | +0.040% | 14,939 | -6.025% |
| 2026-08-18 | 49.39 | 49.39 | 48.81 | 48.81 | -1.481% | 12,570 | -5.988% |
| 2026-08-17 | 49.71 | 49.77 | 49.54 | 49.54 | -0.474% | 5,010 | -7.380% |
| 2026-08-14 | 49.59 | 49.81 | 49.59 | 49.78 | +0.373% | 8,792 | -7.819% |
| 2026-08-13 | 49.36 | 49.60 | 49.16 | 49.59 | +0.988% | 15,042 | -7.476% |
| 2026-08-12 | 49.26 | 49.36 | 48.98 | 49.11 | +0.368% | 10,443 | -6.562% |
| 2026-08-11 | 49.09 | 49.36 | 48.93 | 48.93 | +0.154% | 13,345 | -6.218% |
| 2026-08-10 | 49.32 | 49.32 | 48.85 | 48.85 | -1.093% | 10,126 | -6.074% |
| 2026-08-07 | 49.44 | 49.71 | 49.35 | 49.40 | +0.051% | 21,537 | -7.101% |
| 2026-08-06 | 49.78 | 49.90 | 49.37 | 49.37 | -0.484% | 73,786 | -7.054% |
| 2026-08-05 | 50.27 | 50.36 | 49.55 | 49.61 | -0.800% | 33,275 | -7.504% |
| 2026-08-04 | 49.23 | 50.10 | 49.23 | 50.01 | +2.165% | 26,751 | -8.243% |
| 2026-08-03 | 48.35 | 48.95 | 48.35 | 48.95 | +1.789% | 22,368 | -6.257% |
| 2026-07-31 | 48.26 | 48.27 | 47.69 | 48.09 | -0.083% | 11,836 | -4.580% |
| 2026-07-30 | 47.97 | 48.20 | 47.60 | 48.13 | +1.604% | 26,883 | -4.659% |
| 2026-07-29 | 47.66 | 47.98 | 47.34 | 47.37 | -1.127% | 41,228 | -3.130% |
| 2026-07-28 | 47.68 | 48.02 | 47.38 | 47.91 | +0.694% | 1,323,196 | -4.221% |
| 2026-07-27 | 47.60 | 47.90 | 47.27 | 47.58 | +0.912% | 18,153 | -3.557% |
| 2026-07-24 | 47.21 | 47.46 | 47.04 | 47.15 | -0.106% | 10,856 | -2.678% |
| 2026-07-23 | 47.00 | 47.21 | 46.81 | 47.20 | -0.370% | 19,816 | -2.781% |
| 2026-07-22 | 47.89 | 47.89 | 47.26 | 47.38 | -1.261% | 18,396 | -3.140% |
| 2026-07-21 | 47.93 | 48.03 | 47.78 | 47.98 | +0.503% | 12,512 | -4.361% |
| 2026-07-20 | 47.98 | 48.02 | 47.64 | 47.74 | +0.028% | 38,266 | -3.880% |
| 2026-07-17 | 47.62 | 47.95 | 47.51 | 47.73 | -0.742% | 10,425 | -3.853% |
| 2026-07-16 | 47.72 | 48.33 | 47.72 | 48.08 | +0.319% | 23,913 | -4.566% |
| 2026-07-15 | 47.80 | 48.08 | 47.68 | 47.93 | +0.524% | 12,718 | -4.261% |
| 2026-07-14 | 47.53 | 47.72 | 47.41 | 47.68 | +0.803% | 17,421 | -3.759% |
| 2026-07-13 | 47.50 | 47.50 | 47.11 | 47.30 | -0.651% | 12,791 | -2.986% |
| 2026-07-10 | 47.77 | 47.81 | 47.53 | 47.61 | -0.293% | 12,849 | -3.618% |
| 2026-07-09 | 47.56 | 47.77 | 47.55 | 47.75 | +1.531% | 11,766 | -3.901% |
| 2026-07-08 | 47.37 | 47.37 | 46.78 | 47.03 | -1.425% | 16,576 | -2.430% |
| 2026-07-07 | 48.31 | 48.32 | 47.56 | 47.71 | -1.324% | 14,539 | -3.820% |
| 2026-07-06 | 48.01 | 48.53 | 48.01 | 48.35 | +1.066% | 20,908 | -5.093% |
| 2026-07-02 | 48.44 | 48.46 | 47.42 | 47.84 | -0.767% | 18,003 | -4.081% |
| 2026-07-01 | 48.14 | 48.73 | 48.10 | 48.21 | -0.298% | 13,190 | -4.817% |
| 2026-06-30 | 48.11 | 48.42 | 47.97 | 48.35 | +0.570% | 14,012 | -5.101% |
| 2026-06-29 | 48.18 | 48.18 | 47.67 | 48.08 | +0.397% | 16,277 | -4.560% |
| 2026-06-26 | 47.18 | 47.89 | 47.18 | 47.89 | +0.821% | 8,236 | -4.181% |
| 2026-06-25 | 47.60 | 48.04 | 47.34 | 47.50 | +0.900% | 20,416 | -3.395% |
| 2026-06-24 | 46.75 | 47.58 | 46.75 | 47.08 | +0.720% | 9,267 | -2.525% |
| 2026-06-23 | 46.22 | 46.93 | 46.21 | 46.74 | -0.743% | 30,054 | -1.824% |
| 2026-06-22 | 47.08 | 47.28 | 46.97 | 47.09 | +0.298% | 11,991 | -2.554% |
| 2026-06-18 | 47.00 | 47.12 | 46.64 | 46.95 | +1.098% | 10,775 | -2.263% |
| 2026-06-17 | 47.05 | 47.33 | 46.43 | 46.44 | -1.023% | 15,974 | -1.190% |
| 2026-06-16 | 47.08 | 47.37 | 46.85 | 46.92 | -0.340% | 6,059 | -2.201% |
| 2026-06-15 | 47.63 | 47.63 | 47.02 | 47.08 | -0.021% | 15,547 | -2.533% |
| 2026-06-12 | 46.89 | 47.44 | 46.79 | 47.09 | +0.857% | 18,461 | -2.554% |
| 2026-06-11 | 46.02 | 46.71 | 45.89 | 46.69 | +2.278% | 24,158 | -1.719% |
| 2026-06-10 | 46.03 | 46.66 | 45.65 | 45.65 | -0.976% | 29,388 | +0.520% |
| 2026-06-09 | 46.12 | 46.53 | 45.47 | 46.10 | +0.831% | 11,387 | -0.461% |
| 2026-06-08 | 45.89 | 46.07 | 45.61 | 45.72 | +0.661% | 125,372 | +0.366% |
| 2026-06-05 | 45.67 | 46.02 | 45.33 | 45.42 | -1.239% | 15,942 | +1.029% |
| 2026-06-04 | 45.69 | 46.23 | 45.69 | 45.99 | +0.547% | 16,507 | -0.223% |
| 2026-06-03 | 45.82 | 45.82 | 45.53 | 45.74 | -0.479% | 27,372 | +0.322% |
| 2026-06-02 | 45.72 | 46.04 | 45.72 | 45.96 | +0.613% | 9,772 | -0.158% |
| 2026-06-01 | 45.48 | 45.77 | 45.18 | 45.68 | 0.000% | 27,148 | +0.454% |
| 2026-05-29 | 46.18 | 46.18 | 45.68 | 45.68 | -0.760% | 325,669 | +0.454% |
| 2026-05-28 | 46.12 | 46.23 | 45.79 | 46.03 | -0.217% | 21,659 | -0.310% |
| 2026-05-27 | 46.42 | 46.60 | 46.08 | 46.13 | -0.389% | 94,655 | -0.526% |
| 2026-05-26 | 46.15 | 46.31 | 45.88 | 46.31 | +1.357% | 12,104 | -0.912% |
| 2026-05-22 | 45.63 | 45.80 | 45.39 | 45.69 | +0.617% | 75,400 | +0.432% |
| 2026-05-21 | 45.01 | 45.50 | 44.71 | 45.41 | +0.531% | 9,892 | +1.052% |
| 2026-05-20 | 44.48 | 45.25 | 44.20 | 45.17 | +2.148% | 18,589 | +1.588% |
| 2026-05-19 | 44.54 | 44.57 | 44.20 | 44.22 | -1.295% | 32,495 | +3.771% |
| 2026-05-18 | 44.66 | 45.08 | 44.66 | 44.80 | +0.291% | 25,011 | +2.427% |
| 2026-05-15 | 44.68 | 44.88 | 44.63 | 44.67 | -1.022% | 19,795 | +2.726% |
| 2026-05-14 | 44.98 | 45.33 | 44.97 | 45.13 | +0.852% | 11,644 | +1.676% |
| 2026-05-13 | 45.07 | 45.07 | 44.59 | 44.75 | -0.600% | 29,371 | +2.542% |
| 2026-05-12 | 45.37 | 45.37 | 44.75 | 45.02 | -0.913% | 14,618 | +1.927% |
| 2026-05-11 | 46.01 | 46.01 | 45.40 | 45.44 | -1.044% | 19,513 | +0.996% |
| 2026-05-08 | 46.00 | 46.09 | 45.81 | 45.91 | +0.031% | 27,128 | -0.058% |
| 2026-05-07 | 46.36 | 46.36 | 45.76 | 45.90 | -1.056% | 18,409 | -0.027% |
| 2026-05-06 | 46.28 | 46.39 | 46.09 | 46.39 | +0.782% | 14,978 | -1.083% |
| 2026-05-05 | 45.40 | 46.13 | 45.40 | 46.03 | +2.017% | 21,791 | -0.310% |
| 2026-05-04 | 45.54 | 45.61 | 44.98 | 45.12 | -1.031% | 19,190 | +1.701% |
| 2026-05-01 | 45.70 | 45.77 | 45.45 | 45.59 | +0.176% | 22,782 | +0.653% |
| 2026-04-30 | 45.00 | 45.66 | 44.95 | 45.51 | +1.404% | 38,516 | +0.829% |
| 2026-04-29 | 45.16 | 45.34 | 44.82 | 44.88 | -1.058% | 16,886 | +2.245% |
| 2026-04-28 | 45.48 | 45.90 | 45.20 | 45.36 | -0.548% | 60,260 | +1.163% |
| 2026-04-27 | 45.44 | 45.65 | 45.37 | 45.61 | +0.396% | 14,423 | +0.608% |
| 2026-04-24 | 45.46 | 45.53 | 45.11 | 45.43 | -0.029% | 27,024 | +1.007% |
| 2026-04-23 | 45.44 | 45.62 | 45.03 | 45.44 | -0.387% | 13,866 | +0.977% |
| 2026-04-22 | 45.83 | 45.83 | 45.36 | 45.62 | +0.418% | 16,990 | +0.586% |
| 2026-04-21 | 45.70 | 45.92 | 45.19 | 45.43 | -0.242% | 48,816 | +1.007% |
| 2026-04-20 | 45.11 | 45.59 | 45.11 | 45.54 | +0.463% | 13,478 | +0.763% |
| 2026-04-17 | 44.72 | 45.66 | 44.72 | 45.33 | +1.976% | 23,003 | +1.230% |
| 2026-04-16 | 44.37 | 44.56 | 44.21 | 44.45 | +0.116% | 92,226 | +3.230% |
| 2026-04-15 | 44.64 | 44.64 | 44.22 | 44.40 | -0.582% | 19,652 | +3.350% |
| 2026-04-14 | 44.46 | 44.66 | 44.30 | 44.66 | +0.904% | 23,612 | +2.749% |
| 2026-04-13 | 43.51 | 44.26 | 43.49 | 44.26 | +1.514% | 14,383 | +3.677% |
| 2026-04-10 | 44.02 | 44.02 | 43.58 | 43.60 | -0.887% | 8,998 | +5.247% |
| 2026-04-09 | 43.51 | 44.13 | 43.45 | 43.99 | +0.572% | 9,480 | +4.313% |
| 2026-04-08 | 43.73 | 44.06 | 43.59 | 43.74 | +2.748% | 30,152 | +4.910% |
| 2026-04-07 | 42.37 | 42.77 | 42.22 | 42.57 | +0.047% | 22,206 | +7.793% |
| 2026-04-06 | 42.28 | 42.55 | 42.02 | 42.55 | +0.734% | 38,788 | +7.844% |
| 2026-04-02 | 41.62 | 42.47 | 41.59 | 42.24 | -0.283% | 25,631 | +8.635% |
| 2026-04-01 | 42.34 | 42.77 | 42.24 | 42.36 | +0.474% | 31,206 | +8.327% |
| 2026-03-31 | 41.66 | 42.35 | 41.41 | 42.16 | +2.554% | 47,643 | +8.841% |
| 2026-03-30 | 41.62 | 41.62 | 40.99 | 41.11 | -0.049% | 16,572 | +11.621% |
| 2026-03-27 | 41.67 | 41.71 | 41.13 | 41.13 | -1.814% | 22,134 | +11.567% |
| 2026-03-26 | 42.05 | 42.55 | 41.88 | 41.89 | -1.322% | 27,277 | +9.543% |
| 2026-03-25 | 42.58 | 42.69 | 41.99 | 42.45 | +0.477% | 21,159 | +8.094% |
| 2026-03-24 | 41.88 | 42.43 | 41.66 | 42.25 | +0.763% | 23,229 | +8.609% |
| 2026-03-23 | 41.82 | 42.55 | 41.76 | 41.93 | +1.920% | 32,117 | +9.438% |
| 2026-03-20 | 41.72 | 41.84 | 41.14 | 41.14 | -1.626% | 14,130 | +11.540% |
| 2026-03-19 | 41.27 | 42.12 | 41.27 | 41.82 | +0.384% | 61,796 | +9.726% |
| 2026-03-18 | 42.00 | 42.17 | 41.66 | 41.66 | -1.420% | 54,131 | +10.148% |
| 2026-03-17 | 42.28 | 42.43 | 42.05 | 42.26 | +0.739% | 44,709 | +8.584% |
| 2026-03-16 | 42.17 | 42.30 | 41.90 | 41.95 | +0.503% | 21,227 | +9.386% |
| 2026-03-13 | 41.88 | 42.02 | 41.42 | 41.74 | +0.264% | 23,489 | +9.937% |
| 2026-03-12 | 41.87 | 42.04 | 41.59 | 41.63 | -1.537% | 23,182 | +10.227% |
| 2026-03-11 | 42.35 | 42.45 | 41.97 | 42.28 | -0.447% | 31,336 | +8.532% |
| 2026-03-10 | 42.64 | 43.13 | 42.32 | 42.47 | -0.585% | 37,074 | +8.047% |
| 2026-03-09 | 42.19 | 42.76 | 41.31 | 42.72 | +0.188% | 34,738 | +7.415% |
| 2026-03-06 | 42.67 | 42.68 | 42.28 | 42.64 | -1.932% | 20,751 | +7.616% |
| 2026-03-05 | 43.91 | 44.07 | 43.19 | 43.48 | -1.764% | 21,651 | +5.537% |
| 2026-03-04 | 44.31 | 44.39 | 43.93 | 44.26 | +0.501% | 15,743 | +3.675% |
| 2026-03-03 | 43.48 | 44.29 | 43.26 | 44.04 | -0.520% | 18,794 | +4.195% |
| 2026-03-02 | 43.64 | 44.42 | 43.64 | 44.27 | +0.158% | 20,930 | +3.654% |
| 2026-02-27 | 44.31 | 44.31 | 43.98 | 44.20 | -1.537% | 19,885 | +3.818% |
| 2026-02-26 | 44.68 | 45.08 | 44.48 | 44.89 | +0.470% | 19,246 | +2.222% |
| 2026-02-25 | 44.42 | 44.68 | 44.07 | 44.68 | +1.545% | 16,470 | +2.703% |
| 2026-02-24 | 43.57 | 44.30 | 43.57 | 44.00 | +0.825% | 19,908 | +4.290% |
| 2026-02-23 | 44.30 | 44.46 | 43.41 | 43.64 | -1.756% | 21,656 | +5.150% |
| 2026-02-20 | 43.95 | 44.59 | 43.95 | 44.42 | +0.407% | 39,552 | +3.304% |
| 2026-02-19 | 44.23 | 44.32 | 44.01 | 44.24 | -0.629% | 62,709 | +3.724% |
| 2026-02-18 | 44.69 | 44.91 | 44.38 | 44.52 | -0.179% | 12,308 | +3.072% |
| 2026-02-17 | 44.76 | 44.98 | 44.27 | 44.60 | -0.557% | 15,879 | +2.887% |
| 2026-02-13 | 44.46 | 44.94 | 44.30 | 44.85 | +1.448% | 41,272 | +2.313% |
| 2026-02-12 | 45.35 | 45.47 | 44.06 | 44.21 | -1.843% | 22,505 | +3.794% |
| 2026-02-11 | 45.44 | 45.51 | 44.79 | 45.04 | -0.222% | 89,357 | +1.882% |
| 2026-02-10 | 45.26 | 45.43 | 45.09 | 45.14 | -0.111% | 12,556 | +1.656% |
| 2026-02-09 | 45.24 | 45.41 | 45.00 | 45.19 | -0.243% | 10,737 | +1.543% |
| 2026-02-06 | 44.54 | 45.35 | 44.38 | 45.30 | +2.955% | 21,215 | +1.297% |
| 2026-02-05 | 43.73 | 44.37 | 43.73 | 44.00 | -0.045% | 18,320 | +4.290% |
| 2026-02-04 | 43.77 | 44.44 | 43.77 | 44.02 | +1.149% | 39,438 | +4.242% |
| 2026-02-03 | 44.03 | 44.08 | 43.05 | 43.52 | -0.978% | 34,426 | +5.440% |
| 2026-02-02 | 43.26 | 44.06 | 43.26 | 43.95 | +1.244% | 29,098 | +4.408% |
| 2026-01-30 | 43.42 | 43.64 | 43.15 | 43.41 | -0.845% | 11,141 | +5.707% |
| 2026-01-29 | 43.72 | 43.79 | 43.38 | 43.78 | +0.551% | 20,880 | +4.814% |
| 2026-01-28 | 44.00 | 44.04 | 43.50 | 43.54 | -0.594% | 48,415 | +5.392% |
| 2026-01-27 | 44.16 | 44.16 | 43.68 | 43.80 | -1.017% | 28,866 | +4.766% |
| 2026-01-26 | 44.16 | 44.46 | 44.08 | 44.25 | +0.363% | 97,589 | +3.701% |
| 2026-01-23 | 44.85 | 44.85 | 43.99 | 44.09 | -1.695% | 21,176 | +4.077% |
| 2026-01-22 | 44.95 | 45.17 | 44.79 | 44.85 | +0.358% | 22,975 | +2.313% |
| 2026-01-21 | 44.01 | 44.94 | 43.98 | 44.69 | +2.289% | 43,478 | +2.680% |
| 2026-01-20 | 43.45 | 44.08 | 43.45 | 43.69 | -1.176% | 22,391 | +5.030% |
| 2026-01-16 | 44.44 | 44.45 | 44.17 | 44.21 | -0.495% | 19,489 | +3.794% |
| 2026-01-15 | 43.91 | 44.45 | 43.91 | 44.43 | +1.473% | 130,853 | +3.280% |
| 2026-01-14 | 43.52 | 43.79 | 43.44 | 43.78 | +0.563% | 14,039 | +4.802% |
| 2026-01-13 | 43.92 | 43.92 | 43.39 | 43.54 | -0.616% | 16,661 | +5.392% |
| 2026-01-12 | 43.41 | 43.84 | 43.41 | 43.81 | +0.298% | 12,261 | +4.742% |
| 2026-01-09 | 43.52 | 43.87 | 43.34 | 43.68 | +0.460% | 18,744 | +5.054% |
| 2026-01-08 | 42.83 | 43.60 | 42.83 | 43.48 | +1.093% | 9,690 | +5.537% |
| 2026-01-07 | 43.48 | 43.48 | 42.75 | 43.01 | -1.013% | 22,882 | +6.690% |
| 2026-01-06 | 43.12 | 43.45 | 42.83 | 43.45 | +0.462% | 24,106 | +5.610% |
| 2026-01-05 | 42.66 | 43.49 | 42.66 | 43.25 | +1.693% | 19,976 | +6.098% |
| 2026-01-02 | 42.37 | 42.53 | 42.14 | 42.53 | +1.034% | 11,587 | +7.894% |
| 2025-12-31 | 42.55 | 42.55 | 42.09 | 42.09 | -1.070% | 26,073 | +9.010% |
| 2025-12-30 | 42.94 | 42.94 | 42.53 | 42.55 | -0.700% | 16,702 | +7.844% |
| 2025-12-29 | 43.05 | 43.08 | 42.75 | 42.85 | -0.741% | 18,646 | +7.089% |
| 2025-12-26 | 43.16 | 43.18 | 42.97 | 43.17 | -0.093% | 11,535 | +6.295% |
| 2025-12-24 | 43.11 | 43.21 | 42.97 | 43.21 | +0.418% | 10,483 | +6.196% |
| 2025-12-23 | 43.20 | 43.20 | 42.98 | 43.03 | -0.301% | 150,584 | +6.641% |
| 2025-12-22 | 43.00 | 43.45 | 43.00 | 43.16 | -0.116% | 44,556 | +6.320% |
| 2025-12-19 | 43.23 | 43.29 | 43.05 | 43.21 | -0.208% | 12,887 | +6.196% |
| 2025-12-18 | 43.52 | 43.60 | 43.19 | 43.30 | +0.371% | 21,940 | +5.976% |
| 2025-12-17 | 43.43 | 43.43 | 43.07 | 43.14 | -0.393% | 14,021 | +6.369% |
| 2025-12-16 | 43.38 | 43.66 | 43.16 | 43.31 | -0.528% | 12,014 | +5.951% |
| 2025-12-15 | 43.95 | 43.95 | 43.49 | 43.54 | -0.275% | 16,093 | +5.392% |
| 2025-12-12 | 44.00 | 44.05 | 43.55 | 43.66 | -0.411% | 8,574 | +5.102% |
| 2025-12-11 | 43.84 | 43.95 | 43.70 | 43.84 | +0.967% | 27,516 | +4.670% |
| 2025-12-10 | 42.46 | 43.60 | 42.46 | 43.42 | +2.141% | 30,877 | +5.683% |
| 2025-12-09 | 42.25 | 42.74 | 42.25 | 42.51 | +0.378% | 30,099 | +7.945% |
| 2025-12-08 | 42.76 | 42.76 | 42.28 | 42.35 | -0.400% | 19,253 | +8.353% |
| 2025-12-05 | 42.49 | 42.75 | 42.47 | 42.52 | -0.071% | 15,735 | +7.920% |
| 2025-12-04 | 42.64 | 42.77 | 42.45 | 42.55 | -0.234% | 44,438 | +7.844% |
| 2025-12-03 | 42.25 | 42.76 | 42.25 | 42.65 | +1.114% | 28,496 | +7.591% |
| 2025-12-02 | 42.41 | 42.41 | 42.11 | 42.18 | -0.213% | 31,002 | +8.790% |
| 2025-12-01 | 41.98 | 42.54 | 41.98 | 42.27 | -0.283% | 20,414 | +8.558% |
| 2025-11-28 | 42.64 | 42.64 | 42.25 | 42.39 | -0.094% | 23,756 | +8.251% |
| 2025-11-26 | 42.42 | 42.88 | 42.39 | 42.43 | +0.284% | 154,790 | +8.149% |
| 2025-11-25 | 41.43 | 42.53 | 41.43 | 42.31 | +2.322% | 178,882 | +8.455% |
| 2025-11-24 | 41.27 | 41.52 | 41.08 | 41.35 | +0.291% | 23,419 | +10.973% |
| 2025-11-21 | 40.25 | 41.39 | 40.25 | 41.23 | +3.023% | 162,335 | +11.296% |
| 2025-11-20 | 40.79 | 40.95 | 40.02 | 40.02 | -0.793% | 52,928 | +14.661% |
| 2025-11-19 | 40.40 | 40.57 | 40.15 | 40.34 | -0.050% | 35,024 | +13.752% |
| 2025-11-18 | 40.11 | 40.59 | 40.11 | 40.36 | +0.124% | 23,442 | +13.695% |
| 2025-11-17 | 41.26 | 41.26 | 40.20 | 40.31 | -2.539% | 57,916 | +13.837% |
| 2025-11-14 | 41.09 | 41.36 | 41.08 | 41.36 | -0.289% | 21,528 | +10.947% |
| 2025-11-13 | 41.96 | 42.14 | 41.43 | 41.48 | -1.590% | 22,393 | +10.626% |
| 2025-11-12 | 42.10 | 42.63 | 42.10 | 42.15 | +0.166% | 15,084 | +8.867% |
| 2025-11-11 | 41.84 | 42.18 | 41.84 | 42.08 | +0.718% | 17,617 | +9.048% |
| 2025-11-10 | 41.99 | 42.01 | 41.59 | 41.78 | +0.433% | 34,249 | +9.831% |
| 2025-11-07 | 41.02 | 41.60 | 41.02 | 41.60 | +0.922% | 16,374 | +10.306% |
| 2025-11-06 | 41.91 | 41.91 | 41.22 | 41.22 | -1.317% | 92,439 | +11.323% |
| 2025-11-05 | 41.02 | 41.92 | 41.02 | 41.77 | +2.002% | 38,920 | +9.858% |
| 2025-11-04 | 40.86 | 41.12 | 40.83 | 40.95 | -0.919% | 37,937 | +12.057% |
| 2025-11-03 | 41.33 | 41.33 | 40.80 | 41.33 | -0.097% | 25,351 | +11.027% |
| 2025-10-31 | 41.73 | 41.73 | 41.13 | 41.37 | -0.696% | 68,624 | +10.920% |
| 2025-10-30 | 41.75 | 42.28 | 41.60 | 41.66 | -0.857% | 17,221 | +10.148% |
| 2025-10-29 | 42.71 | 42.76 | 41.77 | 42.02 | -2.317% | 19,987 | +9.204% |
| 2025-10-28 | 43.36 | 43.36 | 42.91 | 43.02 | -0.906% | 16,214 | +6.674% |
| 2025-10-27 | 43.77 | 43.77 | 43.28 | 43.41 | +0.162% | 14,741 | +5.707% |
| 2025-10-24 | 43.53 | 43.56 | 43.34 | 43.34 | +0.510% | 137,959 | +5.878% |
| 2025-10-23 | 42.85 | 43.14 | 42.74 | 43.12 | +0.865% | 24,523 | +6.418% |
| 2025-10-22 | 43.18 | 43.18 | 42.44 | 42.75 | -0.927% | 10,133 | +7.339% |
| 2025-10-21 | 42.74 | 43.21 | 42.71 | 43.15 | +0.724% | 15,952 | +6.344% |
| 2025-10-20 | 42.54 | 42.88 | 42.54 | 42.84 | +1.325% | 17,551 | +7.114% |
| 2025-10-17 | 42.07 | 42.28 | 42.00 | 42.28 | +0.475% | 17,786 | +8.532% |
| 2025-10-16 | 42.87 | 42.87 | 41.98 | 42.08 | -1.659% | 98,799 | +9.048% |
| 2025-10-15 | 42.97 | 43.23 | 42.65 | 42.79 | +0.164% | 15,001 | +7.239% |
| 2025-10-14 | 41.42 | 42.83 | 41.42 | 42.72 | +1.925% | 17,290 | +7.415% |
| 2025-10-13 | 41.71 | 41.91 | 41.58 | 41.91 | +1.904% | 17,874 | +9.483% |
| 2025-10-10 | 42.25 | 42.28 | 41.13 | 41.13 | -2.582% | 33,117 | +11.567% |
| 2025-10-09 | 42.72 | 42.72 | 42.06 | 42.22 | -1.147% | 43,156 | +8.687% |
| 2025-10-08 | 42.55 | 42.71 | 42.30 | 42.71 | +0.779% | 16,809 | +7.440% |
| 2025-10-07 | 42.81 | 42.92 | 42.23 | 42.38 | -1.120% | 24,732 | +8.276% |
| 2025-10-06 | 43.32 | 43.32 | 42.79 | 42.86 | -0.557% | 18,275 | +7.064% |
| 2025-10-03 | 43.16 | 43.50 | 43.09 | 43.10 | +0.070% | 16,317 | +6.468% |
| 2025-10-02 | 42.97 | 43.07 | 42.62 | 43.07 | +0.584% | 11,699 | +6.542% |
| 2025-10-01 | 42.79 | 43.05 | 42.66 | 42.82 | -0.488% | 19,640 | +7.164% |
| 2025-09-30 | 43.09 | 43.20 | 42.72 | 43.03 | -0.601% | 66,632 | +6.641% |
| 2025-09-29 | 43.75 | 43.75 | 43.10 | 43.29 | -0.483% | 20,709 | +6.000% |
| 2025-09-26 | 43.19 | 43.51 | 43.16 | 43.50 | +0.975% | 45,901 | +5.489% |
| 2025-09-25 | 43.00 | 43.18 | 42.88 | 43.08 | -0.806% | 29,306 | +6.517% |
| 2025-09-24 | 43.95 | 43.99 | 43.37 | 43.43 | -1.138% | 24,727 | +5.659% |
| 2025-09-23 | 44.07 | 44.36 | 43.81 | 43.93 | -0.159% | 23,452 | +4.456% |
| 2025-09-22 | 43.85 | 44.00 | 43.65 | 44.00 | -0.159% | 11,606 | +4.290% |
| 2025-09-19 | 44.74 | 44.74 | 43.98 | 44.07 | -1.100% | 21,123 | +4.124% |
| 2025-09-18 | 43.87 | 44.59 | 43.84 | 44.56 | +2.178% | 20,790 | +2.979% |
| 2025-09-17 | 43.66 | 44.48 | 43.47 | 43.61 | +0.046% | 41,944 | +5.222% |
| 2025-09-16 | 43.80 | 43.80 | 43.33 | 43.59 | -0.628% | 25,231 | +5.271% |
| 2025-09-15 | 44.22 | 44.22 | 43.83 | 43.87 | -0.464% | 17,891 | +4.610% |
| 2025-09-12 | 44.63 | 44.63 | 43.98 | 44.07 | -1.498% | 16,614 | +4.124% |
| 2025-09-11 | 43.71 | 44.74 | 43.71 | 44.74 | +2.521% | 19,741 | +2.565% |
| 2025-09-10 | 43.92 | 43.92 | 43.37 | 43.64 | -0.388% | 53,176 | +5.150% |
| 2025-09-09 | 44.24 | 44.24 | 43.58 | 43.81 | -1.084% | 11,412 | +4.742% |
| 2025-09-08 | 44.38 | 44.38 | 43.97 | 44.29 | +0.275% | 22,043 | +3.607% |
| 2025-09-05 | 44.58 | 44.73 | 43.93 | 44.17 | -0.295% | 17,990 | +3.892% |
| 2025-09-04 | 43.76 | 44.30 | 43.72 | 44.30 | +1.348% | 15,400 | +3.585% |
| 2025-09-03 | 43.73 | 43.98 | 43.48 | 43.71 | +0.023% | 23,684 | +4.982% |
| 2025-09-02 | 43.49 | 43.80 | 43.45 | 43.70 | -0.682% | 22,816 | +5.006% |
| 2025-08-29 | 44.34 | 44.37 | 43.89 | 44.00 | -0.789% | 27,345 | +4.290% |
| 2025-08-28 | 44.64 | 44.64 | 44.12 | 44.35 | -0.382% | 33,001 | +3.467% |
| 2025-08-27 | 44.17 | 44.52 | 44.17 | 44.52 | +0.722% | 20,182 | +3.072% |
| 2025-08-26 | 44.04 | 44.35 | 44.03 | 44.20 | +0.388% | 15,340 | +3.816% |
| 2025-08-25 | 44.23 | 44.32 | 43.94 | 44.03 | -0.565% | 92,110 | +4.219% |
| 2025-08-22 | 42.94 | 44.45 | 42.94 | 44.28 | +3.652% | 17,425 | +3.630% |
| 2025-08-21 | 42.55 | 42.84 | 42.53 | 42.72 | +0.164% | 26,498 | +7.415% |
| 2025-08-20 | 42.93 | 43.03 | 42.53 | 42.65 | -0.350% | 26,736 | +7.591% |
| 2025-08-19 | 42.90 | 43.26 | 42.80 | 42.80 | -0.326% | 69,406 | +7.214% |
| 2025-08-18 | 42.78 | 42.98 | 42.71 | 42.94 | +0.140% | 33,653 | +6.864% |
| 2025-08-15 | 43.22 | 43.22 | 42.72 | 42.88 | -0.603% | 27,179 | +7.014% |
| 2025-08-14 | 43.36 | 43.42 | 42.98 | 43.14 | -1.574% | 27,870 | +6.369% |
| 2025-08-13 | 43.27 | 43.84 | 43.22 | 43.83 | +1.883% | 157,010 | +4.694% |
| 2025-08-12 | 41.85 | 43.02 | 41.85 | 43.02 | +3.563% | 42,645 | +6.666% |
| 2025-08-11 | 41.77 | 41.77 | 41.46 | 41.54 | -0.072% | 609,476 | +10.466% |
| 2025-08-08 | 41.80 | 41.85 | 41.57 | 41.57 | -0.072% | 33,188 | +10.386% |
| 2025-08-07 | 42.09 | 42.12 | 41.42 | 41.60 | -0.621% | 45,096 | +10.306% |
| 2025-08-06 | 41.67 | 41.88 | 41.60 | 41.86 | +0.577% | 22,645 | +9.621% |
| 2025-08-05 | 41.42 | 41.73 | 41.21 | 41.62 | +0.921% | 52,561 | +10.253% |
| 2025-08-04 | 40.73 | 41.24 | 40.65 | 41.24 | +1.802% | 37,161 | +11.269% |
| 2025-08-01 | 40.79 | 40.79 | 40.11 | 40.51 | -1.699% | 24,750 | +13.275% |
| 2025-07-31 | 41.58 | 41.58 | 41.03 | 41.21 | -0.603% | 371,316 | +11.350% |
| 2025-07-30 | 41.55 | 41.96 | 41.16 | 41.46 | +0.412% | 47,568 | +10.679% |
| 2025-07-29 | 41.47 | 41.59 | 41.29 | 41.29 | -0.048% | 45,916 | +11.135% |
| 2025-07-28 | 41.30 | 41.52 | 41.25 | 41.31 | -0.169% | 7,448 | +11.081% |
| 2025-07-25 | 41.33 | 41.41 | 41.13 | 41.38 | +0.364% | 22,498 | +10.893% |
| 2025-07-24 | 41.71 | 41.71 | 41.19 | 41.23 | -1.693% | 69,974 | +11.296% |
| 2025-07-23 | 41.70 | 41.94 | 41.61 | 41.94 | +1.231% | 14,671 | +9.412% |
| 2025-07-22 | 41.21 | 41.51 | 41.10 | 41.43 | +0.583% | 25,674 | +10.759% |
| 2025-07-21 | 41.51 | 41.54 | 41.16 | 41.19 | -0.471% | 15,332 | +11.404% |
| 2025-07-18 | 41.98 | 41.98 | 41.23 | 41.38 | -1.182% | 29,957 | +10.880% |
| 2025-07-17 | 41.23 | 41.89 | 41.23 | 41.88 | +1.404% | 12,181 | +9.569% |
| 2025-07-16 | 40.98 | 41.31 | 40.66 | 41.30 | +0.683% | 48,124 | +11.108% |
| 2025-07-15 | 41.95 | 41.95 | 41.02 | 41.02 | -1.678% | 28,662 | +11.866% |
| 2025-07-14 | 41.58 | 41.72 | 41.41 | 41.72 | +0.554% | 17,851 | +9.989% |
| 2025-07-11 | 41.71 | 41.76 | 41.48 | 41.49 | -1.472% | 17,039 | +10.599% |
| 2025-07-10 | 41.83 | 42.37 | 41.72 | 42.11 | +0.645% | 13,480 | +8.971% |
| 2025-07-09 | 41.82 | 41.84 | 41.41 | 41.84 | +0.625% | 19,032 | +9.674% |
| 2025-07-08 | 41.49 | 41.83 | 41.44 | 41.58 | +0.629% | 18,256 | +10.360% |
| 2025-07-07 | 41.63 | 42.00 | 41.19 | 41.32 | -1.525% | 228,558 | +11.054% |
| 2025-07-03 | 41.86 | 41.96 | 41.81 | 41.96 | +0.575% | 9,093 | +9.360% |
| 2025-07-02 | 41.38 | 41.72 | 41.16 | 41.72 | +0.749% | 68,065 | +9.989% |
| 2025-07-01 | 40.63 | 41.82 | 40.63 | 41.41 | +1.670% | 88,085 | +10.813% |
| 2025-06-30 | 41.10 | 41.10 | 40.62 | 40.73 | -0.343% | 50,707 | +12.663% |
| 2025-06-27 | 40.85 | 41.12 | 40.54 | 40.87 | +0.566% | 72,219 | +12.277% |
| 2025-06-26 | 40.29 | 40.66 | 40.28 | 40.64 | +1.246% | 18,474 | +12.912% |
| 2025-06-25 | 40.59 | 40.59 | 40.09 | 40.14 | -1.011% | 23,474 | +14.319% |
| 2025-06-24 | 40.45 | 40.68 | 40.33 | 40.55 | +0.770% | 21,962 | +13.163% |
| 2025-06-23 | 39.69 | 40.24 | 39.32 | 40.24 | +1.335% | 101,097 | +14.035% |
| 2025-06-20 | 40.01 | 40.01 | 39.44 | 39.71 | -0.126% | 29,842 | +15.557% |
| 2025-06-18 | 39.83 | 40.07 | 39.60 | 39.76 | +0.025% | 107,095 | +15.411% |
| 2025-06-17 | 40.02 | 40.08 | 39.70 | 39.75 | -0.848% | 50,619 | +15.440% |
| 2025-06-16 | 40.15 | 40.30 | 39.96 | 40.09 | +0.805% | 17,538 | +14.461% |
| 2025-06-13 | 40.18 | 40.37 | 39.70 | 39.77 | -2.165% | 21,965 | +15.382% |
| 2025-06-12 | 40.57 | 40.65 | 40.33 | 40.65 | -0.049% | 35,287 | +12.884% |
| 2025-06-11 | 41.13 | 41.20 | 40.66 | 40.67 | -0.587% | 17,122 | +12.829% |
| 2025-06-10 | 40.98 | 41.19 | 40.83 | 40.91 | +0.393% | 143,401 | +12.167% |
| 2025-06-09 | 40.99 | 41.02 | 40.62 | 40.75 | +0.617% | 28,334 | +12.607% |
| 2025-06-06 | 40.63 | 40.77 | 40.35 | 40.50 | +0.696% | 23,245 | +13.302% |
| 2025-06-05 | 40.34 | 40.37 | 39.92 | 40.22 | +0.199% | 25,600 | +14.091% |
| 2025-06-04 | 40.46 | 40.46 | 40.14 | 40.14 | -0.422% | 23,187 | +14.319% |
| 2025-06-03 | 39.80 | 40.40 | 39.64 | 40.31 | +1.281% | 16,253 | +13.837% |
| 2025-06-02 | 39.88 | 39.90 | 39.46 | 39.80 | -0.326% | 36,216 | +15.295% |
| 2025-05-30 | 39.96 | 40.15 | 39.73 | 39.93 | -0.399% | 50,160 | +14.920% |
| 2025-05-29 | 40.21 | 40.21 | 39.77 | 40.09 | +0.653% | 22,542 | +14.461% |
| 2025-05-28 | 40.37 | 40.37 | 39.80 | 39.83 | -1.240% | 23,919 | +15.208% |
| 2025-05-27 | 39.83 | 40.38 | 39.81 | 40.33 | +2.050% | 46,746 | +13.780% |
| 2025-05-23 | 39.15 | 39.64 | 39.15 | 39.52 | -0.679% | 44,623 | +16.112% |
| 2025-05-22 | 39.75 | 39.94 | 39.54 | 39.79 | -0.326% | 17,656 | +15.324% |
| 2025-05-21 | 40.53 | 40.53 | 39.82 | 39.92 | -2.037% | 39,020 | +14.949% |
| 2025-05-20 | 40.68 | 41.00 | 40.65 | 40.75 | -0.171% | 62,124 | +12.607% |
| 2025-05-19 | 40.46 | 40.88 | 40.46 | 40.82 | -0.412% | 30,862 | +12.414% |
| 2025-05-16 | 40.77 | 41.12 | 40.65 | 40.99 | +0.859% | 28,550 | +11.951% |
| 2025-05-15 | 40.43 | 40.72 | 40.30 | 40.64 | +0.486% | 117,069 | +12.912% |
| 2025-05-14 | 40.93 | 40.93 | 40.42 | 40.44 | -0.825% | 40,940 | +13.460% |
| 2025-05-13 | 40.64 | 41.04 | 40.64 | 40.78 | +0.419% | 217,662 | +12.525% |
| 2025-05-12 | 40.34 | 40.89 | 40.15 | 40.61 | +4.075% | 46,657 | +12.996% |
| 2025-05-09 | 39.28 | 39.38 | 38.94 | 39.02 | -0.813% | 39,412 | +17.600% |
| 2025-05-08 | 39.02 | 39.54 | 38.69 | 39.34 | +1.496% | 20,273 | +16.643% |
| 2025-05-07 | 38.83 | 38.92 | 38.42 | 38.76 | +0.467% | 59,731 | +18.389% |
| 2025-05-06 | 38.31 | 38.78 | 38.19 | 38.58 | -0.593% | 56,011 | +18.941% |
| 2025-05-05 | 38.61 | 39.13 | 38.61 | 38.81 | -0.640% | 34,382 | +18.236% |
| 2025-05-02 | 38.53 | 39.12 | 38.53 | 39.06 | +2.681% | 70,757 | +17.480% |
| 2025-05-01 | 37.96 | 38.25 | 37.54 | 38.04 | +1.332% | 103,618 | +20.630% |
| 2025-04-30 | 37.14 | 37.65 | 36.92 | 37.54 | -0.688% | 55,016 | +22.236% |
| 2025-04-29 | 37.47 | 37.82 | 37.07 | 37.80 | +0.935% | 18,634 | +21.396% |
| 2025-04-28 | 37.49 | 37.64 | 37.05 | 37.45 | +0.402% | 47,081 | +22.530% |
| 2025-04-25 | 37.35 | 37.35 | 36.91 | 37.30 | -0.374% | 228,802 | +23.023% |
| 2025-04-24 | 36.79 | 37.47 | 36.69 | 37.44 | +1.574% | 33,811 | +22.563% |
| 2025-04-23 | 37.42 | 37.78 | 36.77 | 36.86 | +1.208% | 48,626 | +24.491% |
| 2025-04-22 | 35.93 | 36.42 | 35.73 | 36.42 | +2.823% | 42,460 | +25.995% |
| 2025-04-21 | 35.91 | 35.91 | 35.03 | 35.42 | -2.046% | 46,175 | +29.553% |
| 2025-04-17 | 35.95 | 36.40 | 35.92 | 36.16 | +0.598% | 88,952 | +26.901% |
| 2025-04-16 | 36.22 | 36.51 | 35.57 | 35.95 | -1.304% | 2,793,321 | +27.660% |
| 2025-04-15 | 36.61 | 36.89 | 36.36 | 36.42 | -0.164% | 61,550 | +25.995% |
| 2025-04-14 | 36.84 | 36.84 | 35.99 | 36.48 | 0.000% | 61,115 | +25.788% |