Dark

XSHQ
Invesco S&P SmallCap Quality ETF
stock BATS ETF

Market Open

Jul 28, 2026 2:48:52 PM EDT

47.80USD+0.462%(+0.22)1,319,995

47.71Bid 47.91Ask 0.20Spread

Pre-market

0.00USD-100.000%(-47.15)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

47.15USD-0.380%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	47.6200	47.930000	47.570000	47.8000	+0.462%	1,319,995	0.000%
2026-07-27	47.6000	47.900000	47.275000	47.5800	+0.912%	18,153	+0.462%
2026-07-24	47.2100	47.461700	47.040000	47.1500	-0.106%	10,856	+1.379%
2026-07-23	47.0000	47.210000	46.810000	47.2000	-0.370%	19,816	+1.271%
2026-07-22	47.8900	47.890000	47.260100	47.3752	-1.261%	18,396	+0.897%
2026-07-21	47.9300	48.030000	47.780000	47.9800	+0.503%	12,512	-0.375%
2026-07-20	47.9800	48.020000	47.641500	47.7400	+0.028%	38,266	+0.126%
2026-07-17	47.6200	47.950000	47.510000	47.7264	-0.742%	10,425	+0.154%
2026-07-16	47.7200	48.330000	47.720000	48.0831	+0.319%	23,913	-0.589%
2026-07-15	47.8000	48.080000	47.680000	47.9300	+0.524%	12,718	-0.271%
2026-07-14	47.5300	47.720000	47.410000	47.6800	+0.803%	17,421	+0.252%
2026-07-13	47.5000	47.500000	47.110000	47.3000	-0.651%	12,791	+1.057%
2026-07-10	47.7750	47.815000	47.530000	47.6100	-0.293%	12,849	+0.399%
2026-07-09	47.5623	47.766500	47.550000	47.7500	+1.531%	11,766	+0.105%
2026-07-08	47.3700	47.370000	46.780700	47.0301	-1.425%	16,576	+1.637%
2026-07-07	48.3100	48.320000	47.558221	47.7100	-1.324%	14,539	+0.189%
2026-07-06	48.0050	48.529000	48.005000	48.3500	+1.066%	20,908	-1.138%
2026-07-02	48.4400	48.460000	47.420800	47.8400	-0.767%	18,003	-0.084%
2026-07-01	48.1400	48.735000	48.100000	48.2100	-0.298%	13,190	-0.850%
2026-06-30	48.1100	48.420000	47.970100	48.3542	+0.570%	14,012	-1.146%
2026-06-29	48.1800	48.180000	47.670100	48.0800	+0.397%	16,277	-0.582%
2026-06-26	47.1800	47.890000	47.180000	47.8900	+0.821%	8,236	-0.188%
2026-06-25	47.6000	48.044100	47.340000	47.5000	+0.900%	20,416	+0.632%
2026-06-24	46.7500	47.580000	46.750000	47.0763	+0.720%	9,267	+1.537%
2026-06-23	46.2200	46.930000	46.210000	46.7400	-0.743%	30,054	+2.268%
2026-06-22	47.0800	47.280000	46.970000	47.0900	+0.298%	11,991	+1.508%
2026-06-18	47.0000	47.120100	46.640100	46.9500	+1.098%	10,775	+1.810%
2026-06-17	47.0500	47.330000	46.430000	46.4400	-1.023%	15,974	+2.929%
2026-06-16	47.0800	47.370000	46.850000	46.9200	-0.340%	6,059	+1.876%
2026-06-15	47.6300	47.630000	47.020000	47.0800	-0.021%	15,547	+1.529%
2026-06-12	46.8900	47.440000	46.790000	47.0900	+0.857%	18,461	+1.508%
2026-06-11	46.0200	46.710000	45.890000	46.6900	+2.278%	24,158	+2.377%
2026-06-10	46.0300	46.660000	45.650000	45.6500	-0.976%	29,388	+4.710%
2026-06-09	46.1200	46.530000	45.470000	46.1000	+0.831%	11,387	+3.688%
2026-06-08	45.8900	46.069900	45.612500	45.7200	+0.661%	125,372	+4.549%
2026-06-05	45.6700	46.020000	45.330000	45.4200	-1.239%	15,942	+5.240%
2026-06-04	45.6900	46.230000	45.690000	45.9900	+0.547%	16,507	+3.936%
2026-06-03	45.8200	45.820000	45.535000	45.7400	-0.479%	27,372	+4.504%
2026-06-02	45.7200	46.039900	45.720000	45.9600	+0.613%	9,772	+4.003%
2026-06-01	45.4800	45.770000	45.180000	45.6800	0.000%	27,148	+4.641%
2026-05-29	46.1800	46.180000	45.680000	45.6800	-0.760%	325,669	+4.641%
2026-05-28	46.1200	46.230000	45.790000	46.0300	-0.217%	21,659	+3.845%
2026-05-27	46.4200	46.600000	46.080000	46.1300	-0.389%	94,655	+3.620%
2026-05-26	46.1500	46.310000	45.880000	46.3100	+1.357%	12,104	+3.217%
2026-05-22	45.6300	45.800000	45.390000	45.6900	+0.617%	75,400	+4.618%
2026-05-21	45.0100	45.504900	44.710000	45.4100	+0.531%	9,892	+5.263%
2026-05-20	44.4800	45.250000	44.200000	45.1700	+2.148%	18,589	+5.822%
2026-05-19	44.5400	44.571200	44.200000	44.2200	-1.295%	32,495	+8.096%
2026-05-18	44.6600	45.080000	44.660000	44.8000	+0.291%	25,011	+6.696%
2026-05-15	44.6800	44.875000	44.630000	44.6700	-1.022%	19,795	+7.007%
2026-05-14	44.9800	45.330000	44.969000	45.1311	+0.852%	11,644	+5.914%
2026-05-13	45.0700	45.070000	44.590000	44.7500	-0.600%	29,371	+6.816%
2026-05-12	45.3700	45.370000	44.750000	45.0200	-0.913%	14,618	+6.175%
2026-05-11	46.0100	46.010000	45.400000	45.4350	-1.044%	19,513	+5.205%
2026-05-08	46.0000	46.093800	45.810000	45.9143	+0.031%	27,128	+4.107%
2026-05-07	46.3600	46.360000	45.760000	45.9000	-1.056%	18,409	+4.139%
2026-05-06	46.2800	46.390000	46.092900	46.3900	+0.782%	14,978	+3.039%
2026-05-05	45.4000	46.130000	45.395000	46.0300	+2.017%	21,791	+3.845%
2026-05-04	45.5400	45.610000	44.975000	45.1200	-1.031%	19,190	+5.940%
2026-05-01	45.7000	45.770000	45.450000	45.5900	+0.176%	22,782	+4.848%
2026-04-30	45.0000	45.660000	44.950000	45.5100	+1.404%	38,516	+5.032%
2026-04-29	45.1576	45.339900	44.820100	44.8800	-1.058%	16,886	+6.506%
2026-04-28	45.4800	45.895000	45.200000	45.3600	-0.548%	60,260	+5.379%
2026-04-27	45.4400	45.650000	45.370000	45.6100	+0.396%	14,423	+4.802%
2026-04-24	45.4600	45.529900	45.110000	45.4299	-0.029%	27,024	+5.217%
2026-04-23	45.4400	45.618000	45.030000	45.4433	-0.387%	13,866	+5.186%
2026-04-22	45.8300	45.830000	45.360900	45.6200	+0.418%	16,990	+4.779%
2026-04-21	45.7000	45.920000	45.190000	45.4300	-0.242%	48,816	+5.217%
2026-04-20	45.1100	45.590000	45.110000	45.5400	+0.463%	13,478	+4.963%
2026-04-17	44.7200	45.660500	44.720000	45.3300	+1.976%	23,003	+5.449%
2026-04-16	44.3700	44.559900	44.210000	44.4516	+0.116%	92,226	+7.533%
2026-04-15	44.6400	44.640000	44.220000	44.4000	-0.582%	19,652	+7.658%
2026-04-14	44.4600	44.660000	44.300000	44.6600	+0.904%	23,612	+7.031%
2026-04-13	43.5100	44.260000	43.490000	44.2600	+1.514%	14,383	+7.998%
2026-04-10	44.0200	44.020000	43.580000	43.6000	-0.887%	8,998	+9.633%
2026-04-09	43.5100	44.129300	43.450000	43.9900	+0.572%	9,480	+8.661%
2026-04-08	43.7350	44.060000	43.585000	43.7400	+2.748%	30,152	+9.282%
2026-04-07	42.3700	42.770000	42.220100	42.5700	+0.047%	22,206	+12.286%
2026-04-06	42.2800	42.550000	42.020000	42.5500	+0.734%	38,788	+12.338%
2026-04-02	41.6200	42.470000	41.595000	42.2400	-0.283%	25,631	+13.163%
2026-04-01	42.3400	42.770000	42.245000	42.3600	+0.474%	31,206	+12.842%
2026-03-31	41.6600	42.350000	41.415000	42.1600	+2.554%	47,643	+13.378%
2026-03-30	41.6200	41.620000	40.990000	41.1100	-0.049%	16,572	+16.273%
2026-03-27	41.6700	41.710000	41.129900	41.1300	-1.814%	22,134	+16.217%
2026-03-26	42.0500	42.550000	41.880100	41.8900	-1.322%	27,277	+14.108%
2026-03-25	42.5800	42.685000	41.995000	42.4514	+0.477%	21,159	+12.599%
2026-03-24	41.8800	42.430000	41.660000	42.2500	+0.763%	23,229	+13.136%
2026-03-23	41.8200	42.550000	41.760000	41.9300	+1.920%	32,117	+14.000%
2026-03-20	41.7200	41.840000	41.140000	41.1400	-1.626%	14,130	+16.189%
2026-03-19	41.2700	42.116300	41.270000	41.8200	+0.384%	61,796	+14.299%
2026-03-18	42.0000	42.170000	41.660000	41.6600	-1.420%	54,131	+14.738%
2026-03-17	42.2800	42.430000	42.050100	42.2600	+0.739%	44,709	+13.109%
2026-03-16	42.1700	42.300000	41.895800	41.9500	+0.503%	21,227	+13.945%
2026-03-13	41.8800	42.020000	41.420000	41.7400	+0.264%	23,489	+14.518%
2026-03-12	41.8700	42.036700	41.585000	41.6300	-1.537%	23,182	+14.821%
2026-03-11	42.3500	42.450000	41.970000	42.2800	-0.447%	31,336	+13.056%
2026-03-10	42.6400	43.130000	42.320000	42.4700	-0.585%	37,074	+12.550%
2026-03-09	42.1900	42.760000	41.310800	42.7200	+0.188%	34,738	+11.891%
2026-03-06	42.6700	42.680000	42.280000	42.6400	-1.932%	20,751	+12.101%
2026-03-05	43.9100	44.070000	43.190100	43.4800	-1.764%	21,651	+9.936%
2026-03-04	44.3100	44.389900	43.930000	44.2608	+0.501%	15,743	+7.996%
2026-03-03	43.4750	44.290000	43.260200	44.0400	-0.520%	18,794	+8.538%
2026-03-02	43.6400	44.420000	43.640000	44.2700	+0.158%	20,930	+7.974%
2026-02-27	44.3100	44.310000	43.975000	44.2000	-1.537%	19,885	+8.145%
2026-02-26	44.6800	45.080000	44.475000	44.8900	+0.470%	19,246	+6.483%
2026-02-25	44.4200	44.680000	44.067900	44.6800	+1.545%	16,470	+6.983%
2026-02-24	43.5700	44.295000	43.570000	44.0000	+0.825%	19,908	+8.636%
2026-02-23	44.3000	44.461200	43.410000	43.6400	-1.756%	21,656	+9.533%
2026-02-20	43.9500	44.590000	43.950000	44.4200	+0.407%	39,552	+7.609%
2026-02-19	44.2300	44.319900	44.011900	44.2400	-0.629%	62,709	+8.047%
2026-02-18	44.6900	44.910000	44.385000	44.5200	-0.179%	12,308	+7.367%
2026-02-17	44.7600	44.980000	44.270000	44.6000	-0.557%	15,879	+7.175%
2026-02-13	44.4600	44.940000	44.295000	44.8500	+1.448%	41,272	+6.577%
2026-02-12	45.3500	45.470000	44.060000	44.2100	-1.843%	22,505	+8.120%
2026-02-11	45.4400	45.510000	44.790000	45.0400	-0.222%	89,357	+6.128%
2026-02-10	45.2600	45.430000	45.090000	45.1400	-0.111%	12,556	+5.893%
2026-02-09	45.2400	45.413700	45.000000	45.1900	-0.243%	10,737	+5.776%
2026-02-06	44.5400	45.355000	44.380000	45.3000	+2.955%	21,215	+5.519%
2026-02-05	43.7300	44.370000	43.730000	44.0000	-0.045%	18,320	+8.636%
2026-02-04	43.7700	44.435900	43.770000	44.0200	+1.149%	39,438	+8.587%
2026-02-03	44.0300	44.078900	43.050000	43.5200	-0.978%	34,426	+9.835%
2026-02-02	43.2600	44.059900	43.260000	43.9500	+1.244%	29,098	+8.760%
2026-01-30	43.4200	43.640000	43.150100	43.4100	-0.845%	11,141	+10.113%
2026-01-29	43.7200	43.790000	43.383600	43.7800	+0.551%	20,880	+9.182%
2026-01-28	44.0000	44.040000	43.500200	43.5400	-0.594%	48,415	+9.784%
2026-01-27	44.1600	44.160000	43.676000	43.8000	-1.017%	28,866	+9.132%
2026-01-26	44.1600	44.461000	44.080000	44.2500	+0.363%	97,589	+8.023%
2026-01-23	44.8500	44.850000	43.986800	44.0900	-1.695%	21,176	+8.415%
2026-01-22	44.9450	45.170000	44.791500	44.8500	+0.358%	22,975	+6.577%
2026-01-21	44.0100	44.940000	43.980000	44.6900	+2.289%	43,478	+6.959%
2026-01-20	43.4500	44.079600	43.450000	43.6900	-1.176%	22,391	+9.407%
2026-01-16	44.4400	44.446300	44.170000	44.2100	-0.495%	19,489	+8.120%
2026-01-15	43.9100	44.450000	43.910000	44.4300	+1.473%	130,853	+7.585%
2026-01-14	43.5200	43.790000	43.440000	43.7850	+0.563%	14,039	+9.170%
2026-01-13	43.9200	43.920000	43.390100	43.5400	-0.616%	16,661	+9.784%
2026-01-12	43.4150	43.840000	43.415000	43.8100	+0.298%	12,261	+9.108%
2026-01-09	43.5200	43.870000	43.338300	43.6800	+0.460%	18,744	+9.432%
2026-01-08	42.8300	43.600000	42.830000	43.4800	+1.093%	9,690	+9.936%
2026-01-07	43.4850	43.485000	42.748100	43.0100	-1.013%	22,882	+11.137%
2026-01-06	43.1200	43.450000	42.827500	43.4500	+0.462%	24,106	+10.012%
2026-01-05	42.6600	43.490000	42.660000	43.2500	+1.693%	19,976	+10.520%
2026-01-02	42.3700	42.530000	42.139100	42.5300	+1.034%	11,587	+12.391%
2025-12-31	42.5500	42.550000	42.090000	42.0947	-1.070%	26,073	+13.553%
2025-12-30	42.9400	42.940000	42.530000	42.5500	-0.700%	16,702	+12.338%
2025-12-29	43.0550	43.080700	42.753200	42.8500	-0.741%	18,646	+11.552%
2025-12-26	43.1600	43.180000	42.970100	43.1700	-0.093%	11,535	+10.725%
2025-12-24	43.1100	43.210000	42.969000	43.2100	+0.418%	10,483	+10.623%
2025-12-23	43.1955	43.195500	42.980000	43.0300	-0.301%	150,584	+11.085%
2025-12-22	43.0000	43.450000	43.000000	43.1600	-0.116%	44,556	+10.751%
2025-12-19	43.2300	43.290000	43.047348	43.2100	-0.208%	12,887	+10.623%
2025-12-18	43.5200	43.600000	43.190000	43.3000	+0.371%	21,940	+10.393%
2025-12-17	43.4300	43.430000	43.071000	43.1400	-0.393%	14,021	+10.802%
2025-12-16	43.3800	43.659900	43.161600	43.3100	-0.528%	12,014	+10.367%
2025-12-15	43.9450	43.945000	43.490000	43.5400	-0.275%	16,093	+9.784%
2025-12-12	44.0000	44.050000	43.550800	43.6600	-0.411%	8,574	+9.482%
2025-12-11	43.8400	43.950000	43.700000	43.8400	+0.967%	27,516	+9.033%
2025-12-10	42.4600	43.599200	42.460000	43.4200	+2.141%	30,877	+10.088%
2025-12-09	42.2500	42.740000	42.250000	42.5100	+0.378%	30,099	+12.444%
2025-12-08	42.7600	42.760000	42.280000	42.3500	-0.400%	19,253	+12.869%
2025-12-05	42.4900	42.745800	42.470600	42.5200	-0.071%	15,735	+12.418%
2025-12-04	42.6400	42.770000	42.445000	42.5500	-0.234%	44,438	+12.338%
2025-12-03	42.2500	42.755000	42.250000	42.6500	+1.114%	28,496	+12.075%
2025-12-02	42.4100	42.410000	42.110000	42.1800	-0.213%	31,002	+13.324%
2025-12-01	41.9800	42.540000	41.980000	42.2700	-0.283%	20,414	+13.083%
2025-11-28	42.6400	42.640000	42.250000	42.3900	-0.094%	23,756	+12.762%
2025-11-26	42.4200	42.879900	42.390000	42.4300	+0.284%	154,790	+12.656%
2025-11-25	41.4300	42.530000	41.430000	42.3100	+2.322%	178,882	+12.976%
2025-11-24	41.2700	41.520000	41.080000	41.3500	+0.291%	23,419	+15.599%
2025-11-21	40.2500	41.390000	40.250000	41.2300	+3.023%	162,335	+15.935%
2025-11-20	40.7900	40.950000	40.020000	40.0200	-0.793%	52,928	+19.440%
2025-11-19	40.4000	40.570000	40.149600	40.3400	-0.050%	35,024	+18.493%
2025-11-18	40.1100	40.585500	40.110000	40.3600	+0.124%	23,442	+18.434%
2025-11-17	41.2600	41.260000	40.200000	40.3100	-2.539%	57,916	+18.581%
2025-11-14	41.0900	41.362700	41.080000	41.3600	-0.289%	21,528	+15.571%
2025-11-13	41.9600	42.140000	41.430000	41.4800	-1.590%	22,393	+15.236%
2025-11-12	42.1000	42.630000	42.100000	42.1500	+0.166%	15,084	+13.405%
2025-11-11	41.8400	42.179900	41.840000	42.0800	+0.718%	17,617	+13.593%
2025-11-10	41.9900	42.009900	41.585000	41.7800	+0.433%	34,249	+14.409%
2025-11-07	41.0200	41.600000	41.020000	41.6000	+0.922%	16,374	+14.904%
2025-11-06	41.9100	41.910000	41.220000	41.2200	-1.317%	92,439	+15.963%
2025-11-05	41.0200	41.922700	41.020000	41.7700	+2.002%	38,920	+14.436%
2025-11-04	40.8600	41.120000	40.830000	40.9500	-0.919%	37,937	+16.728%
2025-11-03	41.3300	41.330000	40.800000	41.3300	-0.097%	25,351	+15.654%
2025-10-31	41.7300	41.730000	41.130000	41.3700	-0.696%	68,624	+15.543%
2025-10-30	41.7500	42.280000	41.600000	41.6600	-0.857%	17,221	+14.738%
2025-10-29	42.7100	42.760000	41.770000	42.0200	-2.317%	19,987	+13.755%
2025-10-28	43.3600	43.360000	42.910000	43.0167	-0.906%	16,214	+11.120%
2025-10-27	43.7700	43.770000	43.280000	43.4100	+0.162%	14,741	+10.113%
2025-10-24	43.5300	43.565000	43.340000	43.3400	+0.510%	137,959	+10.291%
2025-10-23	42.8500	43.139900	42.740000	43.1200	+0.865%	24,523	+10.853%
2025-10-22	43.1800	43.180000	42.435000	42.7500	-0.927%	10,133	+11.813%
2025-10-21	42.7400	43.210000	42.705700	43.1500	+0.724%	15,952	+10.776%
2025-10-20	42.5400	42.881000	42.540000	42.8400	+1.325%	17,551	+11.578%
2025-10-17	42.0700	42.280000	42.000000	42.2800	+0.475%	17,786	+13.056%
2025-10-16	42.8700	42.870000	41.980300	42.0800	-1.659%	98,799	+13.593%
2025-10-15	42.9700	43.230000	42.651000	42.7900	+0.164%	15,001	+11.708%
2025-10-14	41.4200	42.828800	41.420000	42.7200	+1.925%	17,290	+11.891%
2025-10-13	41.7100	41.913000	41.580000	41.9130	+1.904%	17,874	+14.046%
2025-10-10	42.2500	42.278800	41.130000	41.1300	-2.582%	33,117	+16.217%
2025-10-09	42.7200	42.720000	42.060100	42.2200	-1.147%	43,156	+13.216%
2025-10-08	42.5500	42.710000	42.300000	42.7100	+0.779%	16,809	+11.918%
2025-10-07	42.8100	42.921400	42.230000	42.3800	-1.120%	24,732	+12.789%
2025-10-06	43.3200	43.320000	42.790800	42.8600	-0.557%	18,275	+11.526%
2025-10-03	43.1600	43.500000	43.089500	43.1000	+0.070%	16,317	+10.905%
2025-10-02	42.9700	43.070000	42.620000	43.0700	+0.584%	11,699	+10.982%
2025-10-01	42.7900	43.050000	42.660000	42.8200	-0.488%	19,640	+11.630%
2025-09-30	43.0900	43.200000	42.720000	43.0300	-0.601%	66,632	+11.085%
2025-09-29	43.7500	43.750000	43.097600	43.2900	-0.483%	20,709	+10.418%
2025-09-26	43.1900	43.510000	43.160000	43.5000	+0.975%	45,901	+9.885%
2025-09-25	43.0000	43.179100	42.875000	43.0800	-0.806%	29,306	+10.956%
2025-09-24	43.9500	43.985200	43.370000	43.4300	-1.138%	24,727	+10.062%
2025-09-23	44.0700	44.360000	43.810000	43.9300	-0.159%	23,452	+8.809%
2025-09-22	43.8500	44.000000	43.650000	44.0000	-0.159%	11,606	+8.636%
2025-09-19	44.7400	44.740000	43.975000	44.0700	-1.100%	21,123	+8.464%
2025-09-18	43.8700	44.590000	43.840000	44.5600	+2.178%	20,790	+7.271%
2025-09-17	43.6600	44.480000	43.470000	43.6100	+0.046%	41,944	+9.608%
2025-09-16	43.8000	43.800000	43.330000	43.5900	-0.628%	25,231	+9.658%
2025-09-15	44.2200	44.220000	43.828600	43.8653	-0.464%	17,891	+8.970%
2025-09-12	44.6300	44.630000	43.980000	44.0700	-1.498%	16,614	+8.464%
2025-09-11	43.7100	44.740000	43.710000	44.7400	+2.521%	19,741	+6.840%
2025-09-10	43.9200	43.920000	43.370300	43.6400	-0.388%	53,176	+9.533%
2025-09-09	44.2400	44.240000	43.580100	43.8100	-1.084%	11,412	+9.108%
2025-09-08	44.3800	44.380000	43.970000	44.2900	+0.275%	22,043	+7.925%
2025-09-05	44.5800	44.725000	43.930000	44.1685	-0.295%	17,990	+8.222%
2025-09-04	43.7600	44.299400	43.720000	44.2994	+1.348%	15,400	+7.902%
2025-09-03	43.7300	43.980000	43.480100	43.7100	+0.023%	23,684	+9.357%
2025-09-02	43.4900	43.799900	43.449724	43.7000	-0.682%	22,816	+9.382%
2025-08-29	44.3400	44.370000	43.890000	44.0000	-0.789%	27,345	+8.636%
2025-08-28	44.6400	44.640000	44.120500	44.3500	-0.382%	33,001	+7.779%
2025-08-27	44.1700	44.520000	44.170000	44.5200	+0.722%	20,182	+7.367%
2025-08-26	44.0400	44.348500	44.030000	44.2007	+0.388%	15,340	+8.143%
2025-08-25	44.2250	44.320000	43.939000	44.0300	-0.565%	92,110	+8.562%
2025-08-22	42.9400	44.449900	42.940000	44.2800	+3.652%	17,425	+7.949%
2025-08-21	42.5550	42.839900	42.530000	42.7200	+0.164%	26,498	+11.891%
2025-08-20	42.9300	43.030000	42.535000	42.6500	-0.350%	26,736	+12.075%
2025-08-19	42.9000	43.260000	42.800000	42.8000	-0.326%	69,406	+11.682%
2025-08-18	42.7800	42.979900	42.710100	42.9400	+0.140%	33,653	+11.318%
2025-08-15	43.2200	43.220000	42.720000	42.8800	-0.603%	27,179	+11.474%
2025-08-14	43.3600	43.419900	42.980000	43.1400	-1.574%	27,870	+10.802%
2025-08-13	43.2700	43.840000	43.215000	43.8300	+1.883%	157,010	+9.058%
2025-08-12	41.8500	43.020000	41.850000	43.0200	+3.563%	42,645	+11.111%
2025-08-11	41.7700	41.770000	41.456100	41.5400	-0.072%	609,476	+15.070%
2025-08-08	41.8000	41.850000	41.570000	41.5700	-0.072%	33,188	+14.987%
2025-08-07	42.0900	42.115000	41.420400	41.6000	-0.621%	45,096	+14.904%
2025-08-06	41.6700	41.880000	41.600100	41.8600	+0.577%	22,645	+14.190%
2025-08-05	41.4200	41.725100	41.211200	41.6200	+0.921%	52,561	+14.849%
2025-08-04	40.7300	41.240000	40.650000	41.2400	+1.802%	37,161	+15.907%
2025-08-01	40.7900	40.790000	40.110000	40.5100	-1.699%	24,750	+17.996%
2025-07-31	41.5800	41.580000	41.030000	41.2100	-0.603%	371,316	+15.991%
2025-07-30	41.5500	41.959900	41.162000	41.4600	+0.412%	47,568	+15.292%
2025-07-29	41.4700	41.590000	41.290000	41.2900	-0.048%	45,916	+15.767%
2025-07-28	41.3000	41.519700	41.250100	41.3100	-0.169%	7,448	+15.710%
2025-07-25	41.3300	41.410000	41.125000	41.3800	+0.364%	22,498	+15.515%
2025-07-24	41.7100	41.710000	41.190000	41.2300	-1.693%	69,974	+15.935%
2025-07-23	41.7000	41.940000	41.610100	41.9400	+1.231%	14,671	+13.972%
2025-07-22	41.2100	41.510000	41.096600	41.4300	+0.583%	25,674	+15.375%
2025-07-21	41.5050	41.540000	41.159800	41.1900	-0.471%	15,332	+16.048%
2025-07-18	41.9850	41.985000	41.230000	41.3850	-1.182%	29,957	+15.501%
2025-07-17	41.2300	41.890000	41.230000	41.8800	+1.404%	12,181	+14.136%
2025-07-16	40.9800	41.310000	40.660000	41.3000	+0.683%	48,124	+15.738%
2025-07-15	41.9500	41.950000	41.020000	41.0200	-1.678%	28,662	+16.529%
2025-07-14	41.5800	41.720000	41.406000	41.7200	+0.554%	17,851	+14.573%
2025-07-11	41.7100	41.758200	41.480100	41.4900	-1.472%	17,039	+15.208%
2025-07-10	41.8300	42.374890	41.720000	42.1100	+0.645%	13,480	+13.512%
2025-07-09	41.8200	41.840000	41.410000	41.8400	+0.625%	19,032	+14.245%
2025-07-08	41.4900	41.830000	41.440000	41.5800	+0.629%	18,256	+14.959%
2025-07-07	41.6300	42.000000	41.190000	41.3200	-1.525%	228,558	+15.682%
2025-07-03	41.8600	41.960000	41.810000	41.9600	+0.575%	9,093	+13.918%
2025-07-02	41.3800	41.720000	41.155000	41.7200	+0.749%	68,065	+14.573%
2025-07-01	40.6300	41.819900	40.630000	41.4100	+1.670%	88,085	+15.431%
2025-06-30	41.1000	41.100000	40.620000	40.7300	-0.343%	50,707	+17.358%
2025-06-27	40.8500	41.120000	40.540000	40.8700	+0.566%	72,219	+16.956%
2025-06-26	40.2900	40.660000	40.280000	40.6400	+1.246%	18,474	+17.618%
2025-06-25	40.5900	40.590000	40.095000	40.1400	-1.011%	23,474	+19.083%
2025-06-24	40.4450	40.680000	40.330000	40.5500	+0.770%	21,962	+17.879%
2025-06-23	39.6900	40.240000	39.321300	40.2400	+1.335%	101,097	+18.787%
2025-06-20	40.0100	40.010000	39.440000	39.7100	-0.126%	29,842	+20.373%
2025-06-18	39.8300	40.073000	39.600000	39.7600	+0.025%	107,095	+20.221%
2025-06-17	40.0200	40.078400	39.700000	39.7500	-0.848%	50,619	+20.252%
2025-06-16	40.1500	40.299900	39.960000	40.0900	+0.805%	17,538	+19.232%
2025-06-13	40.1800	40.368000	39.701312	39.7700	-2.165%	21,965	+20.191%
2025-06-12	40.5700	40.650000	40.330000	40.6500	-0.049%	35,287	+17.589%
2025-06-11	41.1300	41.200000	40.660000	40.6700	-0.587%	17,122	+17.531%
2025-06-10	40.9800	41.189100	40.830000	40.9100	+0.393%	143,401	+16.842%
2025-06-09	40.9900	41.020000	40.615100	40.7500	+0.617%	28,334	+17.301%
2025-06-06	40.6300	40.769900	40.350000	40.5000	+0.696%	23,245	+18.025%
2025-06-05	40.3400	40.370000	39.925000	40.2200	+0.199%	25,600	+18.846%
2025-06-04	40.4600	40.460000	40.140000	40.1400	-0.422%	23,187	+19.083%
2025-06-03	39.8000	40.395000	39.640000	40.3100	+1.281%	16,253	+18.581%
2025-06-02	39.8800	39.900000	39.460000	39.8000	-0.326%	36,216	+20.101%
2025-05-30	39.9600	40.150000	39.730000	39.9300	-0.399%	50,160	+19.709%
2025-05-29	40.2100	40.210000	39.770300	40.0900	+0.653%	22,542	+19.232%
2025-05-28	40.3700	40.370000	39.800000	39.8300	-1.240%	23,919	+20.010%
2025-05-27	39.8300	40.375000	39.810000	40.3300	+2.050%	46,746	+18.522%
2025-05-23	39.1500	39.640000	39.150000	39.5200	-0.679%	44,623	+20.951%
2025-05-22	39.7500	39.939900	39.540000	39.7900	-0.326%	17,656	+20.131%
2025-05-21	40.5300	40.530000	39.816000	39.9200	-2.037%	39,020	+19.739%
2025-05-20	40.6800	40.999900	40.650000	40.7500	-0.171%	62,124	+17.301%
2025-05-19	40.4600	40.880000	40.460000	40.8200	-0.412%	30,862	+17.099%
2025-05-16	40.7700	41.116600	40.650000	40.9890	+0.859%	28,550	+16.617%
2025-05-15	40.4300	40.720000	40.300000	40.6400	+0.486%	117,069	+17.618%
2025-05-14	40.9300	40.930000	40.422300	40.4436	-0.825%	40,940	+18.189%
2025-05-13	40.6400	41.039900	40.640000	40.7800	+0.419%	217,662	+17.214%
2025-05-12	40.3400	40.889900	40.150000	40.6100	+4.075%	46,657	+17.705%
2025-05-09	39.2850	39.380000	38.940000	39.0200	-0.813%	39,412	+22.501%
2025-05-08	39.0200	39.543988	38.688000	39.3400	+1.496%	20,273	+21.505%
2025-05-07	38.8300	38.920000	38.420000	38.7600	+0.467%	59,731	+23.323%
2025-05-06	38.3100	38.781300	38.190100	38.5800	-0.593%	56,011	+23.898%
2025-05-05	38.6100	39.129300	38.610000	38.8100	-0.640%	34,382	+23.164%
2025-05-02	38.5300	39.121700	38.530000	39.0600	+2.681%	70,757	+22.376%
2025-05-01	37.9600	38.254900	37.540100	38.0400	+1.332%	103,618	+25.657%
2025-04-30	37.1400	37.649700	36.925000	37.5400	-0.688%	55,016	+27.331%
2025-04-29	37.4700	37.820000	37.069600	37.8000	+0.935%	18,634	+26.455%
2025-04-28	37.4900	37.644200	37.050000	37.4500	+0.402%	47,081	+27.637%
2025-04-25	37.3500	37.350000	36.910000	37.3000	-0.374%	228,802	+28.150%
2025-04-24	36.7900	37.470000	36.690000	37.4400	+1.574%	33,811	+27.671%
2025-04-23	37.4200	37.780000	36.770000	36.8600	+1.208%	48,626	+29.680%
2025-04-22	35.9300	36.420000	35.734700	36.4200	+2.823%	42,460	+31.247%
2025-04-21	35.9100	35.910000	35.030000	35.4200	-2.046%	46,175	+34.952%
2025-04-17	35.9500	36.400000	35.920100	36.1600	+0.598%	88,952	+32.190%
2025-04-16	36.2200	36.509300	35.570000	35.9450	-1.304%	2,793,321	+32.981%
2025-04-15	36.6100	36.890000	36.360000	36.4200	-0.164%	61,550	+31.247%
2025-04-14	36.8350	36.835000	35.987100	36.4800	+0.385%	61,115	+31.031%
2025-04-11	35.8400	36.340000	35.100000	36.3400	+1.565%	129,524	+31.535%
2025-04-10	36.5700	36.570000	34.975100	35.7800	-3.532%	57,695	+33.594%
2025-04-09	34.0700	37.510500	33.943000	37.0900	+8.008%	222,200	+28.876%
2025-04-08	36.7500	36.750000	33.990000	34.3400	-2.554%	438,272	+39.196%
2025-04-07	34.5100	37.030000	34.150000	35.2400	-2.084%	270,108	+35.641%
2025-04-04	36.1000	36.270000	35.100000	35.9900	-3.564%	258,736	+32.815%
2025-04-03	38.1300	38.290000	37.020100	37.3200	-5.971%	91,289	+28.081%
2025-04-02	38.8700	39.790000	38.870000	39.6900	+0.762%	25,194	+20.433%
2025-04-01	39.4400	39.550000	38.900000	39.3900	-0.329%	51,904	+21.351%
2025-03-31	38.6100	39.652700	38.370000	39.5200	+2.463%	38,084	+20.951%
2025-03-28	39.2600	39.270000	38.305000	38.5700	-1.957%	49,744	+23.931%
2025-03-27	39.3400	39.539300	39.159500	39.3400	-0.228%	34,315	+21.505%
2025-03-26	39.5800	39.815200	39.210000	39.4300	-0.379%	32,286	+21.227%
2025-03-25	39.7000	39.820000	39.420000	39.5800	-0.453%	35,699	+20.768%
2025-03-24	39.2800	39.760000	39.280000	39.7600	+2.211%	38,280	+20.221%
2025-03-21	38.6600	38.910000	38.440100	38.9000	-0.461%	33,387	+22.879%
2025-03-20	39.1100	39.493300	39.010000	39.0800	-0.787%	79,216	+22.313%
2025-03-19	38.9400	39.540000	38.830000	39.3900	+1.625%	214,336	+21.351%
2025-03-18	38.8400	38.840000	38.570100	38.7600	-0.615%	73,061	+23.323%
2025-03-17	38.4800	39.099000	38.480000	39.0000	+1.272%	66,215	+22.564%
2025-03-14	38.0400	38.590000	37.816200	38.5100	+1.932%	96,545	+24.124%
2025-03-13	38.4700	38.470000	37.560100	37.7800	-1.589%	69,544	+26.522%
2025-03-12	39.1400	39.140000	38.300000	38.3900	-0.801%	104,408	+24.512%
2025-03-11	38.9700	39.290000	38.471200	38.7000	-0.514%	105,937	+23.514%
2025-03-10	38.8000	39.480000	38.600000	38.9000	-1.369%	105,846	+22.879%
2025-03-07	39.0100	39.510000	38.580000	39.4400	+1.128%	64,627	+21.197%
2025-03-06	38.8100	39.405000	38.808242	39.0000	-1.015%	61,477	+22.564%
2025-03-05	38.9400	39.500000	38.840000	39.4000	+0.767%	96,519	+21.320%
2025-03-04	39.1400	39.660000	38.506600	39.1000	-1.387%	160,896	+22.251%
2025-03-03	41.1000	41.100000	39.370000	39.6500	-2.292%	100,353	+20.555%
2025-02-28	40.0400	40.590000	39.880000	40.5800	+1.121%	49,608	+17.792%
2025-02-27	40.9400	40.940000	40.105000	40.1300	-1.497%	66,336	+19.113%
2025-02-26	40.8900	41.390000	40.620000	40.7400	-0.367%	40,173	+17.329%
2025-02-25	40.6800	41.190000	40.510100	40.8900	-0.414%	47,939	+16.899%
2025-02-24	41.3800	41.380000	40.850000	41.0600	-0.364%	51,699	+16.415%
2025-02-21	42.4200	42.434000	41.110100	41.2100	-3.422%	99,899	+15.991%
2025-02-20	43.1700	43.170000	42.370000	42.6700	-1.432%	59,004	+12.022%
2025-02-19	43.0500	43.460000	42.790000	43.2900	+0.069%	59,420	+10.418%
2025-02-18	43.2850	43.489200	43.084800	43.2600	-0.023%	31,704	+10.495%
2025-02-14	43.4900	43.669300	43.172700	43.2700	-0.300%	21,085	+10.469%
2025-02-13	42.5700	43.400000	42.570000	43.4000	+2.358%	45,927	+10.138%
2025-02-12	42.4800	42.519800	42.086700	42.4000	-1.096%	34,923	+12.736%
2025-02-11	42.5200	43.019200	42.520000	42.8700	-0.023%	25,574	+11.500%
2025-02-10	42.8706	42.980000	42.720000	42.8800	+0.210%	26,351	+11.474%
2025-02-07	43.3900	43.390000	42.726600	42.7900	-1.223%	35,520	+11.708%
2025-02-06	43.5800	43.638200	42.600000	43.3200	-0.437%	161,586	+10.342%
2025-02-05	43.1200	43.510000	43.120000	43.5100	+0.764%	29,246	+9.860%