Dark

EELV
Invesco S&P Emerging Markets Low Volatility ETF
stock NYSE ETF

At Close

Sep 29, 2026 3:57:26 PM EDT

27.96USD-0.886%(-0.25)893,741

27.09Bid 28.93Ask 1.84Spread

Pre-market

0.00USD-100.000%(-28.21)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

27.96USD+0.009%(+0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	28.000000	28.0000	27.950000	27.960000	-0.886%	893,741	0.000%
2026-09-28	28.210000	28.3365	28.210000	28.210000	-0.560%	42,503	-0.886%
2026-09-25	28.270000	28.3690	28.230000	28.369000	+0.492%	52,065	-1.442%
2026-09-24	28.310000	28.3800	28.210000	28.230000	-0.106%	99,791	-0.956%
2026-09-23	28.510000	28.5100	28.240000	28.260000	-0.842%	76,599	-1.062%
2026-09-22	28.500000	28.5799	28.450000	28.500000	-0.070%	74,081	-1.895%
2026-09-21	28.540000	28.5500	28.490000	28.520000	-1.212%	36,946	-1.964%
2026-09-18	28.830000	28.9000	28.750000	28.870000	-0.276%	75,154	-3.152%
2026-09-17	29.010000	29.0290	28.920000	28.950000	+0.696%	28,432	-3.420%
2026-09-16	28.900000	28.9700	28.690000	28.750000	-0.519%	22,418	-2.748%
2026-09-15	28.920000	28.9351	28.820000	28.900000	-0.310%	33,198	-3.253%
2026-09-14	28.910000	29.0500	28.885000	28.990000	-0.034%	27,043	-3.553%
2026-09-11	29.050000	29.1099	28.980000	29.000000	+0.277%	32,269	-3.586%
2026-09-10	28.910000	29.0599	28.880000	28.920000	-0.584%	23,508	-3.320%
2026-09-09	29.140000	29.3600	29.060000	29.090000	-0.652%	17,963	-3.884%
2026-09-08	29.300000	29.3700	29.240000	29.280800	-0.066%	19,946	-4.511%
2026-09-04	29.150000	29.3200	29.110000	29.300000	+0.239%	23,104	-4.573%
2026-09-03	29.140000	29.2700	29.100000	29.230000	+0.620%	54,769	-4.345%
2026-09-02	28.980000	29.0700	28.940000	29.050000	+0.641%	25,976	-3.752%
2026-09-01	28.900000	28.9800	28.810000	28.865000	-0.121%	89,071	-3.135%
2026-08-31	28.910000	29.0400	28.880000	28.900000	+0.066%	17,579	-3.253%
2026-08-28	28.940000	29.0500	28.770000	28.881000	-0.100%	25,263	-3.189%
2026-08-27	28.940000	28.9800	28.890000	28.910000	-0.069%	22,984	-3.286%
2026-08-26	29.010000	29.0100	28.920000	28.930000	-0.173%	17,722	-3.353%
2026-08-25	28.900000	29.0100	28.863600	28.980000	+0.485%	38,614	-3.520%
2026-08-24	28.850000	28.8700	28.770000	28.840000	+0.069%	15,342	-3.051%
2026-08-21	28.800000	28.9500	28.800000	28.820000	+0.593%	18,698	-2.984%
2026-08-20	28.610000	28.7100	28.588900	28.650000	-0.035%	27,406	-2.408%
2026-08-19	28.730000	28.7400	28.646800	28.660000	+0.703%	39,937	-2.442%
2026-08-18	28.546614	28.6225	28.460000	28.460000	-0.070%	39,701	-1.757%
2026-08-17	28.520000	28.5827	28.460100	28.480000	+0.013%	18,842	-1.826%
2026-08-14	28.450000	28.5100	28.420000	28.476200	+0.075%	24,668	-1.813%
2026-08-13	28.500000	28.5600	28.430000	28.455000	-0.340%	18,341	-1.740%
2026-08-12	28.670000	28.7000	28.540000	28.552200	+0.078%	42,590	-2.074%
2026-08-11	28.660000	28.8000	28.505000	28.530000	-0.592%	24,128	-1.998%
2026-08-10	28.690000	28.7650	28.635300	28.700000	-0.379%	26,882	-2.578%
2026-08-07	28.800000	28.8700	28.730000	28.809200	+0.347%	18,318	-2.948%
2026-08-06	28.780000	28.8700	28.670000	28.709694	-0.400%	31,854	-2.611%
2026-08-05	28.870000	28.9299	28.820000	28.825000	-0.296%	24,070	-3.001%
2026-08-04	28.900000	28.9585	28.820000	28.910600	+0.280%	154,445	-3.288%
2026-08-03	28.850000	28.8500	28.720000	28.830000	+0.139%	92,784	-3.018%
2026-07-31	28.810000	28.8150	28.610000	28.790000	-0.035%	58,300	-2.883%
2026-07-30	28.590000	28.8600	28.590000	28.800000	+1.444%	23,345	-2.917%
2026-07-29	28.390000	28.6000	28.320000	28.390000	-0.322%	62,763	-1.515%
2026-07-28	28.420000	28.5800	28.381200	28.481600	+0.287%	25,144	-1.831%
2026-07-27	28.370000	28.4500	28.330000	28.400000	+0.734%	22,079	-1.549%
2026-07-24	28.160000	28.3711	28.160000	28.193000	+0.367%	12,083	-0.826%
2026-07-23	28.140000	28.1800	28.085000	28.090000	-0.917%	47,992	-0.463%
2026-07-22	28.370000	28.4000	28.281400	28.350000	-0.035%	25,918	-1.376%
2026-07-21	28.350000	28.4000	28.290000	28.360000	+0.071%	53,454	-1.410%
2026-07-20	28.450000	28.4600	28.320000	28.340000	+0.248%	38,759	-1.341%
2026-07-17	28.180000	28.5000	28.180000	28.270000	-0.141%	26,668	-1.097%
2026-07-16	28.370000	28.3900	28.230000	28.310000	+0.071%	40,109	-1.236%
2026-07-15	28.250000	28.2900	28.090000	28.290000	+0.390%	44,364	-1.166%
2026-07-14	28.260000	28.3800	28.130000	28.180000	+0.338%	35,573	-0.781%
2026-07-13	28.320000	28.3200	28.040000	28.085000	-0.725%	26,117	-0.445%
2026-07-10	28.120000	28.4200	28.120000	28.290000	+0.654%	35,188	-1.166%
2026-07-09	28.075000	28.2199	27.980000	28.106100	+0.129%	69,389	-0.520%
2026-07-08	28.060000	28.2300	27.930000	28.070000	+0.143%	82,291	-0.392%
2026-07-07	28.220000	28.2500	28.010000	28.030000	-0.426%	52,560	-0.250%
2026-07-06	27.950000	28.3600	27.950000	28.150000	+1.314%	40,846	-0.675%
2026-07-02	27.850000	27.9950	27.700000	27.785000	+0.670%	130,437	+0.630%
2026-07-01	27.820000	27.8200	27.590000	27.600000	-0.719%	50,869	+1.304%
2026-06-30	27.960000	27.9600	27.730000	27.800000	-0.714%	66,667	+0.576%
2026-06-29	28.030000	28.0800	27.830000	28.000000	+0.107%	103,985	-0.143%
2026-06-26	27.850000	28.1100	27.750000	27.970000	+0.107%	60,717	-0.036%
2026-06-25	27.870000	28.1500	27.780000	27.940000	+0.266%	64,879	+0.072%
2026-06-24	28.010000	28.0200	27.780000	27.866000	-0.514%	38,222	+0.337%
2026-06-23	27.920000	28.1700	27.920000	28.010000	-0.688%	37,203	-0.179%
2026-06-22	28.260000	28.7300	28.170100	28.204000	-1.797%	50,524	-0.865%
2026-06-18	28.990000	28.9900	28.700000	28.720000	-0.195%	98,847	-2.646%
2026-06-17	29.180000	29.1800	28.690000	28.776100	-0.601%	47,393	-2.836%
2026-06-16	28.970000	29.1300	28.930000	28.950000	-0.207%	37,326	-3.420%
2026-06-15	29.090000	29.1099	28.960000	29.010000	+0.555%	35,587	-3.619%
2026-06-12	28.840000	28.9652	28.750000	28.850000	+0.909%	15,061	-3.085%
2026-06-11	28.310000	28.7200	28.200700	28.590000	+1.708%	20,591	-2.204%
2026-06-10	28.140000	28.3200	28.110000	28.110000	0.000%	47,165	-0.534%
2026-06-09	28.440000	28.4400	27.900000	28.110000	+0.825%	54,745	-0.534%
2026-06-08	28.090000	28.1400	27.880000	27.880000	-0.286%	28,155	+0.287%
2026-06-05	28.230000	28.3300	27.910000	27.960000	-1.515%	32,921	0.000%
2026-06-04	28.500000	28.5000	28.340000	28.390000	+0.496%	32,975	-1.515%
2026-06-03	28.350000	28.4600	28.240100	28.250000	-0.842%	18,809	-1.027%
2026-06-02	28.380000	28.6199	28.380000	28.490000	+0.600%	56,542	-1.860%
2026-06-01	28.390000	28.3900	28.280000	28.320000	-0.352%	25,859	-1.271%
2026-05-29	28.460000	28.5000	28.400000	28.420000	+0.070%	55,988	-1.619%
2026-05-28	28.490000	28.5000	28.400000	28.400000	-0.316%	16,549	-1.549%
2026-05-27	28.696100	28.6977	28.470000	28.490000	-0.904%	15,939	-1.860%
2026-05-26	28.450000	28.7700	28.450000	28.750000	+0.983%	46,959	-2.748%
2026-05-22	28.450000	28.6499	28.350000	28.470100	-0.175%	131,665	-1.792%
2026-05-21	28.566000	28.6450	28.390000	28.520000	-0.140%	21,247	-1.964%
2026-05-20	28.440000	28.6800	28.340100	28.560000	+0.544%	76,252	-2.101%
2026-05-19	28.470000	28.6100	28.380000	28.405500	-0.471%	26,210	-1.568%
2026-05-18	28.480000	28.5960	28.370000	28.540000	+0.458%	18,294	-2.032%
2026-05-15	28.500000	28.6400	28.400000	28.410000	-1.797%	62,909	-1.584%
2026-05-14	28.880000	28.9400	28.800000	28.930000	+0.549%	29,097	-3.353%
2026-05-13	28.680000	28.9099	28.680000	28.772100	-0.202%	19,095	-2.823%
2026-05-12	29.000000	29.0000	28.792800	28.830200	-1.097%	33,344	-3.018%
2026-05-11	29.280000	29.2900	29.010000	29.150000	-0.260%	25,532	-4.082%
2026-05-08	29.300000	29.3300	29.100000	29.225900	+0.467%	91,455	-4.331%
2026-05-07	29.430000	29.4300	28.970100	29.090000	-0.550%	24,478	-3.884%
2026-05-06	29.160000	29.3100	29.110000	29.250900	+1.249%	31,664	-4.413%
2026-05-05	28.890000	29.0500	28.840000	28.890000	+0.578%	50,988	-3.219%
2026-05-04	28.880000	29.0000	28.700000	28.724000	-0.923%	36,445	-2.660%
2026-05-01	29.020000	29.2100	28.860000	28.991600	-0.064%	117,943	-3.558%
2026-04-30	28.940000	29.2000	28.750000	29.010300	+0.680%	14,246	-3.620%
2026-04-29	28.880000	28.9200	28.730000	28.814400	-0.331%	91,646	-2.965%
2026-04-28	28.880000	28.9800	28.800000	28.910000	-0.104%	19,884	-3.286%
2026-04-27	29.060000	29.0850	28.900100	28.940000	-0.172%	46,138	-3.386%
2026-04-24	28.920000	29.1700	28.920000	28.990000	+0.035%	15,972	-3.553%
2026-04-23	29.067900	29.2100	28.960000	28.980000	-0.447%	46,013	-3.520%
2026-04-22	29.180000	29.2745	29.110000	29.110000	-0.069%	51,428	-3.951%
2026-04-21	29.330000	29.4400	29.120000	29.130000	-0.817%	30,748	-4.016%
2026-04-20	29.390000	29.4600	29.340100	29.370000	-0.777%	19,471	-4.801%
2026-04-17	29.520000	29.7600	29.520000	29.600000	+1.162%	28,193	-5.541%
2026-04-16	29.360000	29.3600	29.250000	29.260000	-0.415%	23,126	-4.443%
2026-04-15	29.330000	29.4000	29.240000	29.382000	+0.383%	21,744	-4.840%
2026-04-14	29.260000	29.4000	29.250000	29.270000	+0.313%	34,393	-4.476%
2026-04-13	28.960000	29.2300	28.940000	29.178600	+0.408%	27,974	-4.176%
2026-04-10	29.150000	29.1700	29.002500	29.060000	+0.276%	26,781	-3.785%
2026-04-09	28.640000	29.0300	28.640000	28.980000	+0.590%	157,815	-3.520%
2026-04-08	28.980000	28.9800	28.731000	28.810000	+2.490%	45,177	-2.950%
2026-04-07	28.090000	28.2900	27.950300	28.110000	-0.213%	32,562	-0.534%
2026-04-06	28.170000	28.3900	28.120000	28.170000	+0.107%	183,130	-0.745%
2026-04-02	28.040000	28.2200	28.000000	28.140000	-0.177%	30,793	-0.640%
2026-04-01	28.170000	28.3290	28.120800	28.190000	+0.392%	113,720	-0.816%
2026-03-31	27.790000	28.2000	27.709800	28.080000	+2.072%	98,201	-0.427%
2026-03-30	27.620000	27.6339	27.456900	27.510000	+0.109%	50,500	+1.636%
2026-03-27	27.580000	27.7600	27.450000	27.480000	-0.254%	84,880	+1.747%
2026-03-26	27.840000	27.8400	27.540000	27.550000	-1.361%	78,127	+1.488%
2026-03-25	27.870000	28.0300	27.850000	27.930000	+1.379%	23,053	+0.107%
2026-03-24	27.440000	27.6299	27.440000	27.550000	-0.792%	20,783	+1.488%
2026-03-23	27.700000	27.9199	27.610000	27.770000	+1.092%	57,704	+0.684%
2026-03-20	28.010000	28.0100	27.470000	27.470000	-2.172%	144,741	+1.784%
2026-03-19	27.810000	28.2150	27.770000	28.080000	+0.465%	66,563	-0.427%
2026-03-18	28.120000	28.3030	27.950000	27.950000	-1.202%	28,788	+0.036%
2026-03-17	28.320000	28.4700	28.260000	28.290000	+0.355%	60,272	-1.166%
2026-03-16	28.100000	28.2300	28.010000	28.190000	+1.476%	46,042	-0.816%
2026-03-13	28.210000	28.2100	27.770000	27.780000	-0.644%	80,965	+0.648%
2026-03-12	28.260000	28.2600	27.960000	27.960000	-1.653%	46,105	0.000%
2026-03-11	28.530000	28.5400	28.360000	28.430000	-0.279%	53,863	-1.653%
2026-03-10	28.560000	28.8023	28.460000	28.509400	+0.318%	51,329	-1.927%
2026-03-09	28.010000	28.4600	27.885600	28.419000	+1.243%	132,878	-1.615%
2026-03-06	28.000000	28.1999	27.910000	28.070000	-0.461%	56,235	-0.392%
2026-03-05	28.470000	28.4700	28.050000	28.200000	-1.708%	213,378	-0.851%
2026-03-04	28.570000	28.7020	28.469300	28.690000	+0.773%	46,216	-2.544%
2026-03-03	28.320000	28.5800	27.950000	28.470000	-1.929%	84,833	-1.791%
2026-03-02	28.880000	29.1600	28.880000	29.030000	-1.826%	28,539	-3.686%
2026-02-27	29.610000	29.6100	29.430000	29.570000	-0.236%	64,217	-5.445%
2026-02-26	29.840000	29.8400	29.530000	29.640000	-0.737%	17,609	-5.668%
2026-02-25	29.890000	29.9600	29.820000	29.860000	-0.234%	23,187	-6.363%
2026-02-24	29.790000	29.9700	29.750100	29.930000	+0.605%	21,975	-6.582%
2026-02-23	29.820000	29.9400	29.630000	29.750000	-0.034%	49,845	-6.017%
2026-02-20	29.660000	29.8600	29.475900	29.760000	+0.677%	75,016	-6.048%
2026-02-19	29.370000	29.5600	29.370000	29.560000	-0.521%	31,025	-5.413%
2026-02-18	29.743900	29.8295	29.590000	29.714900	+0.050%	45,499	-5.906%
2026-02-17	29.560000	29.7000	29.431300	29.700000	+0.411%	44,871	-5.859%
2026-02-13	29.570000	29.6500	29.380000	29.578500	-0.073%	16,858	-5.472%
2026-02-12	29.960000	29.9600	29.590000	29.600000	-0.504%	19,554	-5.541%
2026-02-11	29.790000	29.8900	29.694400	29.750000	+0.270%	38,030	-6.017%
2026-02-10	29.500000	29.7300	29.500000	29.670000	+0.372%	27,461	-5.763%
2026-02-09	29.470000	29.6500	29.440000	29.560000	+0.442%	50,126	-5.413%
2026-02-06	29.390000	29.4800	29.240000	29.430000	+1.483%	49,436	-4.995%
2026-02-05	29.080000	29.2200	28.998300	29.000000	-0.685%	48,829	-3.586%
2026-02-04	29.240000	29.3600	29.050000	29.200000	-0.103%	141,356	-4.247%
2026-02-03	29.300000	29.3887	29.180000	29.230000	+0.457%	68,948	-4.345%
2026-02-02	28.880000	29.1600	28.880000	29.097000	+0.961%	91,976	-3.908%
2026-01-30	29.020000	29.1300	28.820000	28.820000	-1.605%	38,233	-2.984%
2026-01-29	29.400000	29.4000	28.965000	29.290000	-0.272%	24,572	-4.541%
2026-01-28	29.440000	29.4400	29.140000	29.370000	+0.189%	46,606	-4.801%
2026-01-27	29.160000	29.3329	29.070000	29.314700	+1.576%	43,823	-4.621%
2026-01-26	28.840000	29.0000	28.840000	28.860000	+0.278%	31,243	-3.119%
2026-01-23	28.690000	28.8500	28.490000	28.780000	+0.454%	74,829	-2.849%
2026-01-22	28.550000	28.7100	28.550000	28.650000	+0.845%	31,614	-2.408%
2026-01-21	28.200000	28.4100	28.200000	28.410000	+1.139%	49,173	-1.584%
2026-01-20	27.890000	28.1997	27.890000	28.090000	0.000%	71,335	-0.463%
2026-01-16	27.990000	28.1400	27.960000	28.090000	-0.142%	48,550	-0.463%
2026-01-15	28.020000	28.1500	28.020000	28.130000	+0.533%	15,321	-0.604%
2026-01-14	27.960000	28.0300	27.920000	27.980900	+0.075%	27,016	-0.075%
2026-01-13	28.020000	28.0699	27.830000	27.960000	-0.250%	83,215	0.000%
2026-01-12	27.940000	28.0300	27.900000	28.030000	+0.973%	72,849	-0.250%
2026-01-09	27.880000	27.8800	27.680000	27.760000	+0.072%	31,152	+0.720%
2026-01-08	27.740000	27.8200	27.565000	27.740000	+0.108%	42,355	+0.793%
2026-01-07	27.705000	27.7670	27.530000	27.710000	-0.072%	219,914	+0.902%
2026-01-06	27.800000	27.8991	27.650100	27.730000	+0.471%	57,658	+0.829%
2026-01-05	27.500000	27.6500	27.500000	27.600000	0.000%	34,336	+1.304%
2026-01-02	27.620000	27.7200	27.500000	27.600000	+0.620%	90,632	+1.304%
2025-12-31	27.470000	27.5800	27.430000	27.430000	-0.218%	20,297	+1.932%
2025-12-30	27.440000	27.5699	27.440000	27.490000	+0.078%	59,046	+1.710%
2025-12-29	27.430000	27.5000	27.400000	27.468500	-0.585%	26,001	+1.789%
2025-12-26	27.660000	27.7400	27.510000	27.630000	+0.436%	34,696	+1.194%
2025-12-24	27.470000	27.5500	27.460000	27.510000	+0.182%	12,542	+1.636%
2025-12-23	27.300000	27.5100	27.300000	27.460000	+0.512%	23,689	+1.821%
2025-12-22	27.360000	27.4490	27.200000	27.320000	+0.331%	284,211	+2.343%
2025-12-19	27.350000	27.6100	27.230000	27.230000	-0.110%	65,239	+2.681%
2025-12-18	27.200000	27.3599	27.190000	27.260000	+0.776%	74,566	+2.568%
2025-12-17	27.230000	27.3472	27.040000	27.050000	-1.133%	40,458	+3.364%
2025-12-16	27.330000	27.3832	27.250000	27.360000	-0.219%	16,791	+2.193%
2025-12-15	27.460000	27.5500	27.400000	27.420000	+0.219%	37,289	+1.969%
2025-12-12	27.552300	27.6400	27.300000	27.360000	-0.364%	146,987	+2.193%
2025-12-11	27.322400	27.5064	27.290000	27.460000	+0.697%	18,889	+1.821%
2025-12-10	27.260000	27.3500	27.100000	27.270000	+0.479%	35,287	+2.530%
2025-12-09	27.150000	27.2300	27.100000	27.140000	+0.148%	52,905	+3.021%
2025-12-08	27.270000	27.2700	27.050000	27.100000	-0.351%	47,423	+3.173%
2025-12-05	27.530000	27.5300	27.160000	27.195500	-0.492%	26,488	+2.811%
2025-12-04	27.410000	27.4100	27.270000	27.330000	+0.386%	193,314	+2.305%
2025-12-03	27.140000	27.2891	27.140000	27.225000	+0.468%	13,338	+2.700%
2025-12-02	27.100000	27.1200	27.010000	27.098200	+0.513%	41,724	+3.180%
2025-12-01	26.940000	27.0500	26.900000	26.960000	-0.590%	111,295	+3.709%
2025-11-28	27.000000	27.1400	26.945000	27.120000	+0.294%	10,225	+3.097%
2025-11-26	27.000000	27.1000	26.965000	27.040600	+0.523%	14,931	+3.400%
2025-11-25	26.710000	26.9000	26.710000	26.900000	+0.149%	14,992	+3.941%
2025-11-24	26.760000	26.8700	26.750000	26.860000	+0.524%	53,713	+4.095%
2025-11-21	26.580000	26.8200	26.580000	26.720000	+0.300%	38,309	+4.641%
2025-11-20	26.980000	27.0499	26.640000	26.640000	-1.077%	39,216	+4.955%
2025-11-19	27.030000	27.0300	26.820100	26.930000	-0.152%	26,567	+3.825%
2025-11-18	26.940000	27.0300	26.859800	26.971100	-0.251%	33,489	+3.667%
2025-11-17	27.010000	27.1100	26.910000	27.039100	-0.701%	29,231	+3.406%
2025-11-14	27.140000	27.3100	27.130000	27.230000	+0.406%	28,362	+2.681%
2025-11-13	27.290000	27.3100	27.100000	27.120000	-0.950%	40,825	+3.097%
2025-11-12	27.310000	27.3800	27.230000	27.380000	0.000%	63,388	+2.118%
2025-11-11	27.180000	27.3800	27.180000	27.380000	+0.662%	64,590	+2.118%
2025-11-10	27.270000	27.2700	27.100000	27.200000	+0.184%	108,330	+2.794%
2025-11-07	27.000000	27.1500	26.905000	27.150000	+0.407%	24,333	+2.983%
2025-11-06	26.950000	27.1199	26.930000	27.040000	-0.074%	28,968	+3.402%
2025-11-05	26.880000	27.0693	26.850100	27.060000	+0.782%	31,133	+3.326%
2025-11-04	26.790000	26.8500	26.695000	26.850000	-0.186%	22,147	+4.134%
2025-11-03	26.770000	26.9400	26.760100	26.900000	+0.598%	183,180	+3.941%
2025-10-31	26.850000	26.8500	26.700000	26.740000	-0.335%	41,508	+4.562%
2025-10-30	26.770000	26.8800	26.770000	26.830000	-0.223%	49,572	+4.212%
2025-10-29	27.080000	27.0850	26.880000	26.890000	-0.334%	51,601	+3.979%
2025-10-28	26.840000	27.0700	26.840000	26.980000	+0.484%	43,587	+3.632%
2025-10-27	26.960000	26.9600	26.840000	26.850000	0.000%	57,683	+4.134%
2025-10-24	26.950000	26.9800	26.850000	26.850000	+0.261%	36,160	+4.134%
2025-10-23	26.760000	26.9700	26.700000	26.780000	+0.300%	41,833	+4.406%
2025-10-22	26.760000	26.8400	26.630000	26.700000	+0.150%	140,693	+4.719%
2025-10-21	26.650000	26.7700	26.623600	26.660000	-0.597%	40,923	+4.876%
2025-10-20	26.800000	26.8900	26.670000	26.820000	+0.412%	19,364	+4.251%
2025-10-17	26.500000	26.7300	26.500000	26.710000	+0.527%	16,052	+4.680%
2025-10-16	26.540000	26.7200	26.470100	26.570000	+0.220%	31,563	+5.231%
2025-10-15	26.490000	26.6099	26.420000	26.511800	+0.196%	16,386	+5.462%
2025-10-14	26.280000	26.5300	26.280000	26.460000	+0.265%	22,850	+5.669%
2025-10-13	26.375000	26.5300	26.300800	26.390000	+1.111%	21,329	+5.949%
2025-10-10	26.500000	26.6100	26.043100	26.100000	-1.604%	28,256	+7.126%
2025-10-09	26.660000	26.6990	26.500000	26.525400	-0.304%	21,268	+5.408%
2025-10-08	26.460000	26.6400	26.460000	26.606200	+0.363%	25,506	+5.088%
2025-10-07	26.600000	26.6499	26.450100	26.510000	-0.365%	65,276	+5.470%
2025-10-06	26.680000	26.7200	26.580000	26.607000	-0.236%	83,774	+5.085%
2025-10-03	26.480000	26.6700	26.467700	26.670000	+0.507%	13,709	+4.837%
2025-10-02	26.620000	26.6416	26.430000	26.535400	-0.393%	40,920	+5.369%
2025-10-01	26.680600	26.7600	26.590100	26.640000	+0.086%	38,083	+4.955%
2025-09-30	26.600000	26.6550	26.531000	26.617000	+0.404%	315,330	+5.046%
2025-09-29	26.710000	26.7200	26.490000	26.510000	-0.013%	38,131	+5.470%
2025-09-26	26.460000	26.5999	26.434000	26.513400	+0.658%	101,719	+5.456%
2025-09-25	26.370000	26.4900	26.300000	26.340000	-1.193%	86,960	+6.150%
2025-09-24	26.830000	26.8300	26.605000	26.658000	-0.900%	36,634	+4.884%
2025-09-23	26.630000	26.9200	26.580000	26.900000	+1.395%	32,170	+3.941%
2025-09-22	26.550000	26.6500	26.501000	26.530000	-1.081%	40,339	+5.390%
2025-09-19	26.900000	26.9600	26.760000	26.820000	-0.593%	200,285	+4.251%
2025-09-18	26.880000	27.0150	26.860100	26.980000	-0.074%	118,029	+3.632%
2025-09-17	26.840000	27.0500	26.840000	27.000000	+0.540%	32,938	+3.556%
2025-09-16	26.930000	26.9300	26.720100	26.855000	+0.205%	70,792	+4.115%
2025-09-15	26.810000	26.8900	26.753219	26.800000	+0.224%	16,262	+4.328%
2025-09-12	26.750000	26.7800	26.640100	26.740000	+0.413%	23,096	+4.562%
2025-09-11	26.620000	26.7400	26.527700	26.630000	+0.443%	34,755	+4.994%
2025-09-10	26.580000	26.6300	26.410000	26.512600	+0.655%	851,161	+5.459%
2025-09-09	26.420000	26.4800	26.340000	26.340000	-0.114%	44,723	+6.150%
2025-09-08	26.420000	26.4300	26.320100	26.370000	-0.076%	29,384	+6.030%
2025-09-05	26.450000	26.4950	26.370000	26.390000	+0.648%	13,664	+5.949%
2025-09-04	26.250000	26.3219	26.150100	26.220000	+0.229%	37,171	+6.636%
2025-09-03	26.190000	26.2870	26.150400	26.160000	+0.077%	25,703	+6.881%
2025-09-02	26.140000	26.2300	26.076200	26.140000	-0.495%	39,016	+6.963%
2025-08-29	26.300000	26.3399	26.260000	26.270000	-0.530%	21,866	+6.433%
2025-08-28	26.461100	26.5214	26.410000	26.410000	+0.228%	20,834	+5.869%
2025-08-27	26.390000	26.4487	26.300000	26.350000	-0.566%	220,123	+6.110%
2025-08-26	26.510000	26.5600	26.416800	26.500000	-0.600%	26,075	+5.509%
2025-08-25	26.700000	26.7400	26.640000	26.660000	-0.745%	21,867	+4.876%
2025-08-22	26.500000	26.8700	26.500000	26.860000	+1.397%	16,518	+4.095%
2025-08-21	26.480000	26.5200	26.406600	26.490000	-0.113%	19,908	+5.549%
2025-08-20	26.510000	26.5200	26.400700	26.520000	+0.278%	12,988	+5.430%
2025-08-19	26.500000	26.5349	26.400000	26.446400	-0.503%	15,842	+5.723%
2025-08-18	26.579900	26.6288	26.500000	26.580100	+0.113%	13,364	+5.191%
2025-08-15	26.630000	26.6300	26.513400	26.550000	+0.037%	10,041	+5.311%
2025-08-14	26.530000	26.6199	26.500000	26.540200	-0.467%	10,016	+5.350%
2025-08-13	26.710000	26.7292	26.640000	26.664800	+0.281%	33,480	+4.857%
2025-08-12	26.500000	26.5900	26.458800	26.590000	+0.949%	24,191	+5.152%
2025-08-11	26.290900	26.3800	26.286300	26.340000	-0.265%	69,708	+6.150%
2025-08-08	26.430000	26.4700	26.350100	26.410000	+0.247%	37,498	+5.869%
2025-08-07	26.260000	26.3450	26.250000	26.345000	+0.362%	28,227	+6.130%
2025-08-06	26.140000	26.2900	26.100000	26.250000	+0.575%	277,415	+6.514%
2025-08-05	26.070000	26.1707	26.040100	26.100000	+0.694%	24,990	+7.126%
2025-08-04	25.900000	25.9800	25.860100	25.920000	+0.504%	32,175	+7.870%
2025-08-01	25.770000	25.8400	25.669700	25.790000	+0.292%	35,657	+8.414%
2025-07-31	25.650000	25.7894	25.637100	25.715000	-0.175%	42,061	+8.730%
2025-07-30	25.880000	25.8999	25.750000	25.760000	-0.329%	104,555	+8.540%
2025-07-29	25.860000	25.8699	25.791800	25.845000	-0.135%	27,420	+8.183%
2025-07-28	25.970000	25.9700	25.820900	25.880000	-0.691%	25,716	+8.037%
2025-07-25	26.050000	26.0600	25.980000	26.060000	-0.268%	24,425	+7.291%
2025-07-24	26.140000	26.1886	26.009200	26.130000	-0.609%	31,747	+7.003%
2025-07-23	26.150000	26.3200	26.100000	26.290000	+1.155%	69,360	+6.352%
2025-07-22	25.950000	26.0100	25.940000	25.989700	-0.078%	80,837	+7.581%
2025-07-21	26.000000	26.1200	25.970700	26.010000	-0.192%	19,185	+7.497%
2025-07-18	26.150000	26.1500	26.010100	26.060000	-0.191%	13,412	+7.291%
2025-07-17	26.020000	26.1100	25.950000	26.110000	+0.462%	39,057	+7.085%
2025-07-16	25.838000	25.9900	25.805000	25.990000	+0.270%	35,968	+7.580%
2025-07-15	25.990000	26.0000	25.881800	25.920000	-0.461%	42,403	+7.870%
2025-07-14	26.060000	26.0600	25.970100	26.040000	+0.009%	26,352	+7.373%
2025-07-11	26.060000	26.0700	25.840000	26.037600	-0.354%	70,027	+7.383%
2025-07-10	26.110000	26.1500	26.048500	26.130000	+0.038%	38,513	+7.003%
2025-07-09	26.120000	26.1800	26.092400	26.120000	-0.457%	77,950	+7.044%
2025-07-08	26.270000	26.2700	26.154000	26.240000	0.000%	39,450	+6.555%
2025-07-07	26.260000	26.3700	26.160000	26.240000	-0.944%	57,138	+6.555%
2025-07-03	26.410000	26.5000	26.280000	26.490000	+0.646%	23,590	+5.549%
2025-07-02	26.100000	26.3200	26.100000	26.320000	+0.420%	35,861	+6.231%
2025-07-01	26.200000	26.2100	26.110000	26.210000	+0.345%	72,805	+6.677%
2025-06-30	25.970000	26.1500	25.939700	26.120000	+0.578%	40,249	+7.044%
2025-06-27	25.960000	26.0100	25.850000	25.970000	0.000%	95,799	+7.663%
2025-06-26	25.920000	26.0000	25.850000	25.970000	+0.854%	39,265	+7.663%
2025-06-25	25.710000	25.7600	25.652500	25.750000	+0.224%	43,800	+8.583%
2025-06-24	25.560000	25.7500	25.516600	25.692400	+1.672%	24,826	+8.826%
2025-06-23	25.160000	25.3000	25.100000	25.270000	-1.057%	112,263	+10.645%
2025-06-20	25.730000	25.7300	25.533500	25.540000	-0.371%	21,351	+9.475%
2025-06-18	25.690000	25.7491	25.619100	25.635000	-0.330%	64,236	+9.070%
2025-06-17	25.880000	25.8999	25.646300	25.720000	-0.963%	61,114	+8.709%
2025-06-16	25.960000	26.1000	25.960000	25.970000	+0.464%	19,022	+7.663%
2025-06-13	25.750000	25.8500	25.700000	25.850000	-0.996%	30,801	+8.162%
2025-06-12	25.940000	26.1100	25.940000	26.110000	+0.135%	23,467	+7.085%
2025-06-11	26.010000	26.1387	26.004500	26.074800	+0.249%	45,312	+7.230%
2025-06-10	26.000000	26.0200	25.921400	26.010000	+0.502%	54,984	+7.497%
2025-06-09	25.770000	25.9000	25.770000	25.880000	+0.039%	22,219	+8.037%
2025-06-06	25.940000	25.9400	25.788100	25.870000	+0.194%	17,618	+8.079%
2025-06-05	25.960000	25.9600	25.710000	25.820000	+0.311%	28,333	+8.288%
2025-06-04	25.776600	25.8200	25.730100	25.740000	+0.351%	33,354	+8.625%
2025-06-03	25.600000	25.7300	25.560000	25.650000	+0.117%	24,446	+9.006%
2025-06-02	25.560000	25.6700	25.480000	25.620000	+0.117%	84,520	+9.133%
2025-05-30	25.570000	25.6200	25.490100	25.590000	-0.891%	40,026	+9.261%
2025-05-29	25.760000	25.8355	25.724500	25.820000	-0.116%	54,615	+8.288%
2025-05-28	25.860000	25.8700	25.794900	25.850000	-0.116%	38,159	+8.162%
2025-05-27	25.900000	25.9699	25.830000	25.880000	-0.270%	58,935	+8.037%
2025-05-23	25.790000	25.9697	25.623700	25.950000	+0.816%	152,941	+7.746%
2025-05-22	25.850000	25.8600	25.650000	25.740000	-0.503%	64,847	+8.625%
2025-05-21	25.950000	26.0100	25.780000	25.870000	-0.154%	35,172	+8.079%
2025-05-20	25.780000	25.9297	25.780000	25.910000	-0.116%	25,859	+7.912%
2025-05-19	25.660000	25.9495	25.660000	25.940000	+0.271%	26,167	+7.787%
2025-05-16	25.860000	25.8800	25.760800	25.870000	-0.077%	25,922	+8.079%
2025-05-15	25.940000	25.9400	25.825000	25.890000	+0.271%	36,884	+7.995%
2025-05-14	25.860000	25.8700	25.652200	25.820000	+0.097%	30,807	+8.288%
2025-05-13	25.620000	25.8400	25.620000	25.795100	+0.880%	79,814	+8.393%
2025-05-12	25.600000	25.7000	25.460000	25.570000	+0.137%	37,872	+9.347%
2025-05-09	25.560000	25.6572	25.440000	25.535000	+0.730%	16,099	+9.497%
2025-05-08	25.450000	25.5382	25.340100	25.350000	-0.305%	29,580	+10.296%
2025-05-07	25.490000	25.4900	25.280000	25.427600	-0.049%	23,363	+9.959%
2025-05-06	25.290000	25.5100	25.290000	25.440000	-0.294%	38,620	+9.906%
2025-05-05	25.660000	25.6600	25.480000	25.514900	+0.373%	245,960	+9.583%
2025-05-02	25.390000	25.4300	25.254800	25.420000	+1.844%	65,897	+9.992%
2025-05-01	25.080000	25.1300	24.892400	24.959700	-0.121%	30,401	+12.021%
2025-04-30	24.800000	25.0696	24.800000	24.990000	+0.361%	60,780	+11.885%
2025-04-29	24.900000	24.9500	24.806400	24.900000	+0.198%	22,492	+12.289%
2025-04-28	24.777800	24.8621	24.708100	24.850700	+0.285%	43,550	+12.512%
2025-04-25	24.670000	24.7800	24.620000	24.780000	+0.206%	67,186	+12.833%
2025-04-24	24.550000	24.7689	24.550000	24.729100	+1.390%	62,803	+13.065%
2025-04-23	24.430000	24.5985	24.360000	24.390000	+0.293%	25,016	+14.637%
2025-04-22	24.170000	24.4000	24.170000	24.318700	+0.866%	40,406	+14.973%
2025-04-21	24.250000	24.2500	23.954600	24.110000	-0.166%	71,857	+15.968%
2025-04-17	24.140000	24.2290	23.961500	24.150000	+0.793%	25,538	+15.776%
2025-04-16	24.080000	24.1597	23.888900	23.960000	-0.042%	84,503	+16.694%
2025-04-15	23.940000	24.0800	23.892700	23.970100	+0.251%	26,463	+16.645%
2025-04-14	23.910000	24.0200	23.780000	23.910000	+0.716%	43,253	+16.939%
2025-04-11	23.640000	23.8200	23.487000	23.740000	+1.845%	108,996	+17.776%
2025-04-10	23.340000	23.4911	23.095000	23.310000	-1.103%	59,548	+19.949%
2025-04-09	22.380000	23.6150	22.380000	23.570000	+4.246%	149,344	+18.625%