Dark

EQAL
Invesco Russell 1000 Equal Weight ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

60.96USD+1.044%(+0.63)37,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:07:30 AM EDT

59.99USD-0.555%(-0.34)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

60.93USD-0.038%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	60.7800	61.049900	60.7050	60.9319	+1.006%	37,338	0.000%
2026-08-06	60.4400	60.595000	60.2800	60.3250	-0.223%	26,217	+1.006%
2026-08-05	60.9500	60.950000	60.3800	60.4600	-0.461%	15,081	+0.781%
2026-08-04	59.8900	60.795000	59.8500	60.7400	+1.453%	39,251	+0.316%
2026-08-03	59.3000	59.890000	59.3000	59.8700	+0.961%	23,965	+1.774%
2026-07-31	59.5000	59.500000	58.9050	59.3000	-0.152%	33,633	+2.752%
2026-07-30	59.4100	59.470000	58.8100	59.3900	+0.084%	26,782	+2.596%
2026-07-29	59.8800	59.929900	59.2755	59.3400	-0.786%	23,508	+2.683%
2026-07-28	59.5100	59.900000	59.5000	59.8100	+0.774%	33,273	+1.876%
2026-07-27	59.2600	59.600000	59.2300	59.3508	+0.451%	19,564	+2.664%
2026-07-24	58.9200	59.320000	58.9200	59.0843	+0.449%	19,014	+3.127%
2026-07-23	58.9000	59.120000	58.6556	58.8200	-0.575%	35,137	+3.590%
2026-07-22	59.2700	59.470100	59.0900	59.1600	+0.085%	17,398	+2.995%
2026-07-21	58.9500	59.140000	58.7800	59.1100	+0.574%	24,585	+3.082%
2026-07-20	59.0150	59.060000	58.7500	58.7726	-0.453%	9,080	+3.674%
2026-07-17	59.1900	59.550000	58.9800	59.0400	-0.573%	66,338	+3.204%
2026-07-16	58.9900	59.420000	58.9900	59.3800	+0.627%	38,652	+2.614%
2026-07-15	59.2900	59.320000	58.8800	59.0100	-0.265%	23,170	+3.257%
2026-07-14	59.3500	59.420000	59.0800	59.1666	-0.023%	13,425	+2.984%
2026-07-13	59.3200	59.500000	59.0800	59.1800	-0.068%	43,129	+2.960%
2026-07-10	59.3000	59.300000	59.0601	59.2200	+0.135%	18,519	+2.891%
2026-07-09	58.8800	59.310100	58.8800	59.1400	+0.578%	20,387	+3.030%
2026-07-08	59.0800	59.080000	58.6000	58.8000	-0.943%	35,859	+3.626%
2026-07-07	59.7600	59.760000	59.3186	59.3600	-0.205%	28,138	+2.648%
2026-07-06	59.5600	59.596400	59.3400	59.4822	-0.013%	22,658	+2.437%
2026-07-02	59.4600	59.850000	59.0400	59.4900	+0.426%	30,258	+2.424%
2026-07-01	59.1300	59.669900	59.1300	59.2378	-0.027%	112,738	+2.860%
2026-06-30	59.2200	59.370000	59.0400	59.2538	-0.179%	36,085	+2.832%
2026-06-29	59.3400	59.410000	59.0109	59.3600	+0.389%	27,633	+2.648%
2026-06-26	58.5700	59.130000	58.5700	59.1300	+0.630%	28,723	+3.047%
2026-06-25	58.7700	59.085000	58.6238	58.7600	+0.754%	34,194	+3.696%
2026-06-24	58.0700	58.600000	58.0700	58.3200	+0.319%	13,209	+4.479%
2026-06-23	57.7900	58.350000	57.7900	58.1346	-0.249%	18,555	+4.812%
2026-06-22	58.3500	58.385000	58.1700	58.2800	-0.376%	26,851	+4.550%
2026-06-18	58.7300	58.730000	58.3900	58.5000	+0.274%	96,700	+4.157%
2026-06-17	59.1600	59.410300	58.2200	58.3400	-1.386%	66,112	+4.443%
2026-06-16	59.6100	59.700000	59.1600	59.1600	-0.655%	74,887	+2.995%
2026-06-15	59.9800	59.980000	59.4964	59.5500	+0.135%	82,961	+2.321%
2026-06-12	59.0800	59.600000	59.0300	59.4700	+0.831%	29,991	+2.458%
2026-06-11	58.3300	59.060000	58.2450	58.9800	+1.620%	63,827	+3.309%
2026-06-10	58.4300	58.849900	58.0400	58.0400	-0.718%	21,200	+4.983%
2026-06-09	58.5000	58.920000	57.5850	58.4600	+0.568%	47,817	+4.228%
2026-06-08	58.5700	58.570000	58.1300	58.1300	-0.086%	18,730	+4.820%
2026-06-05	58.8400	58.875000	58.0900	58.1800	-1.607%	28,883	+4.730%
2026-06-04	58.8800	59.220000	58.8800	59.1300	+0.442%	13,299	+3.047%
2026-06-03	59.0800	59.156500	58.8100	58.8700	-0.725%	32,920	+3.502%
2026-06-02	58.8700	59.300000	58.8700	59.3000	+0.799%	39,387	+2.752%
2026-06-01	58.6700	59.009900	58.6200	58.8300	-0.051%	41,699	+3.573%
2026-05-29	58.8800	58.988100	58.7300	58.8600	-0.102%	8,971	+3.520%
2026-05-28	58.6600	59.060000	58.6000	58.9200	+0.368%	13,959	+3.415%
2026-05-27	58.6500	58.930500	58.6500	58.7040	-0.044%	19,025	+3.795%
2026-05-26	58.6500	58.879600	58.6500	58.7300	+0.496%	20,385	+3.749%
2026-05-22	58.1800	58.440000	58.1400	58.4400	+0.915%	19,362	+4.264%
2026-05-21	57.3500	57.970000	57.0500	57.9100	+0.573%	15,095	+5.218%
2026-05-20	57.0500	57.580000	56.9800	57.5800	+1.248%	15,366	+5.821%
2026-05-19	57.0200	57.140000	56.6800	56.8700	-0.629%	12,916	+7.142%
2026-05-18	56.9100	57.320000	56.8500	57.2300	+0.615%	12,828	+6.468%
2026-05-15	57.1900	57.190000	56.8600	56.8800	-1.267%	24,046	+7.124%
2026-05-14	57.5800	57.850000	57.5250	57.6100	+0.412%	44,623	+5.766%
2026-05-13	57.5700	57.570000	57.1771	57.3735	-0.324%	14,363	+6.202%
2026-05-12	57.7200	57.720000	57.1399	57.5600	-0.346%	22,460	+5.858%
2026-05-11	57.8500	57.909300	57.6700	57.7600	+0.043%	25,363	+5.492%
2026-05-08	57.9500	57.950000	57.5790	57.7350	+0.130%	25,170	+5.537%
2026-05-07	58.4800	58.480000	57.6401	57.6599	-1.217%	38,501	+5.675%
2026-05-06	58.4300	58.470000	58.1814	58.3700	+0.347%	44,313	+4.389%
2026-05-05	58.0400	58.320000	57.8600	58.1681	+0.561%	37,423	+4.751%
2026-05-04	58.0400	58.310000	57.7501	57.8435	-0.507%	32,345	+5.339%
2026-05-01	58.3600	58.360000	58.1200	58.1382	+0.031%	128,887	+4.805%
2026-04-30	57.3400	58.200000	57.3400	58.1200	+1.662%	30,690	+4.838%
2026-04-29	57.5500	57.550000	56.9900	57.1700	-0.487%	24,798	+6.580%
2026-04-28	57.7400	57.850100	57.3400	57.4500	-0.558%	29,500	+6.061%
2026-04-27	57.8800	58.135000	57.7400	57.7726	-0.134%	51,247	+5.469%
2026-04-24	58.0700	58.070000	57.6759	57.8500	-0.259%	27,908	+5.327%
2026-04-23	57.9800	58.146044	57.4401	58.0000	-0.189%	18,169	+5.055%
2026-04-22	58.7000	58.700000	57.9700	58.1100	-0.137%	31,723	+4.856%
2026-04-21	58.8300	58.965000	58.1000	58.1900	-0.734%	58,516	+4.712%
2026-04-20	58.2300	58.655000	58.2300	58.6200	+0.411%	82,090	+3.944%
2026-04-17	58.0100	58.540000	57.9200	58.3800	+1.003%	40,026	+4.371%
2026-04-16	57.3900	57.810000	57.3900	57.8000	+0.961%	57,385	+5.419%
2026-04-15	57.2300	57.320000	57.0300	57.2500	+0.087%	52,391	+6.431%
2026-04-14	57.2400	57.290000	57.0200	57.2000	+0.175%	119,226	+6.524%
2026-04-13	56.3900	57.130000	56.3700	57.1000	+0.990%	51,387	+6.711%
2026-04-10	56.8900	56.890000	56.5000	56.5400	-0.530%	99,955	+7.768%
2026-04-09	56.6300	56.960000	56.6200	56.8415	-0.085%	58,978	+7.196%
2026-04-08	56.7300	56.910000	56.5400	56.8900	+1.880%	162,821	+7.105%
2026-04-07	55.6900	56.000000	55.5485	55.8400	+0.054%	43,918	+9.119%
2026-04-06	55.6400	55.830000	55.5700	55.8100	+0.251%	184,302	+9.177%
2026-04-02	54.7500	55.860000	54.7500	55.6700	+0.724%	23,626	+9.452%
2026-04-01	55.2700	55.510000	55.1850	55.2700	+0.309%	44,921	+10.244%
2026-03-31	54.5700	55.410000	54.4001	55.1000	+2.075%	49,763	+10.584%
2026-03-30	54.6400	54.640000	53.7300	53.9800	-0.369%	127,725	+12.879%
2026-03-27	54.6300	54.700000	54.0502	54.1800	-1.095%	217,678	+12.462%
2026-03-26	54.8500	55.440000	54.7150	54.7800	-0.833%	59,217	+11.230%
2026-03-25	55.2600	55.455800	55.0500	55.2400	+0.775%	42,896	+10.304%
2026-03-24	54.2900	55.125000	54.2726	54.8150	+0.394%	45,783	+11.159%
2026-03-23	54.4100	55.120000	54.3450	54.6000	+1.149%	65,020	+11.597%
2026-03-20	55.0400	55.075000	53.8600	53.9800	-2.157%	125,951	+12.879%
2026-03-19	54.6900	55.350000	54.6500	55.1700	+0.127%	267,796	+10.444%
2026-03-18	55.5500	55.690000	55.1000	55.1000	-1.254%	48,156	+10.584%
2026-03-17	55.6900	56.100000	55.6900	55.8000	+0.829%	88,386	+9.197%
2026-03-16	55.4600	55.650000	55.2700	55.3413	+0.639%	35,932	+10.102%
2026-03-13	55.3600	55.560000	54.8950	54.9900	-0.073%	55,836	+10.805%
2026-03-12	55.3600	55.590000	55.0200	55.0300	-1.221%	40,224	+10.725%
2026-03-11	55.6700	55.900000	55.4345	55.7100	-0.143%	37,478	+9.373%
2026-03-10	55.8500	56.460000	55.7700	55.7900	-0.499%	52,991	+9.217%
2026-03-09	55.4200	56.140000	54.8000	56.0700	+0.232%	93,666	+8.671%
2026-03-06	56.0400	56.105000	55.5464	55.9400	-1.253%	121,823	+8.924%
2026-03-05	56.9100	57.261000	56.3500	56.6500	-1.065%	119,923	+7.559%
2026-03-04	57.2600	57.380000	56.7500	57.2600	+0.403%	59,949	+6.413%
2026-03-03	56.8500	57.289400	55.9300	57.0300	-1.400%	144,545	+6.842%
2026-03-02	57.3500	58.005000	57.2000	57.8400	+0.312%	148,242	+5.346%
2026-02-27	57.1900	57.665000	57.0870	57.6600	+0.139%	46,967	+5.674%
2026-02-26	57.2700	57.580000	57.1001	57.5800	+0.576%	48,342	+5.821%
2026-02-25	57.4300	57.540000	56.8550	57.2500	+0.052%	92,154	+6.431%
2026-02-24	56.7200	57.260000	56.7200	57.2200	+0.917%	42,422	+6.487%
2026-02-23	56.9800	57.210000	56.4884	56.7000	-0.839%	51,866	+7.464%
2026-02-20	56.8500	57.271500	56.7500	57.1800	+0.457%	31,928	+6.562%
2026-02-19	56.8100	57.079100	56.6200	56.9200	+0.035%	35,578	+7.048%
2026-02-18	56.7400	57.140000	56.6900	56.9000	+0.548%	88,145	+7.086%
2026-02-17	56.7400	56.880000	56.1100	56.5900	-0.352%	195,493	+7.673%
2026-02-13	56.1900	57.050000	56.0318	56.7900	+1.032%	130,086	+7.293%
2026-02-12	57.1100	57.310000	55.9500	56.2100	-1.213%	149,134	+8.400%
2026-02-11	57.0600	57.128800	56.5659	56.9000	+0.088%	79,832	+7.086%
2026-02-10	56.6400	56.990000	56.6073	56.8500	+0.442%	42,823	+7.180%
2026-02-09	56.3000	56.708000	56.1200	56.6000	+0.355%	132,104	+7.654%
2026-02-06	55.6500	56.435400	55.6500	56.4000	+2.285%	132,243	+8.035%
2026-02-05	55.4400	55.529500	54.9865	55.1400	-1.112%	79,732	+10.504%
2026-02-04	55.3900	55.860000	55.3100	55.7600	+1.199%	299,229	+9.275%
2026-02-03	54.9200	55.385000	54.5700	55.0993	+0.473%	28,108	+10.586%
2026-02-02	54.5500	54.990000	54.5300	54.8400	+0.183%	22,701	+11.108%
2026-01-30	54.7400	54.830100	54.4150	54.7400	-0.491%	15,714	+11.311%
2026-01-29	55.2900	55.290000	54.6200	55.0100	0.000%	33,699	+10.765%
2026-01-28	55.2700	55.280000	54.9000	55.0100	-0.254%	32,064	+10.765%
2026-01-27	55.1300	55.200000	54.9704	55.1500	+0.072%	22,387	+10.484%
2026-01-26	55.3300	55.384500	55.0950	55.1105	-0.035%	26,105	+10.563%
2026-01-23	55.3600	55.360000	54.9844	55.1300	-0.415%	20,262	+10.524%
2026-01-22	55.4600	55.550000	55.3030	55.3600	+0.435%	45,951	+10.065%
2026-01-21	54.7300	55.230000	54.6400	55.1200	+1.417%	42,494	+10.544%
2026-01-20	54.4400	54.750000	54.2726	54.3500	-1.038%	29,159	+12.110%
2026-01-16	54.9800	55.004000	54.7800	54.9200	-0.345%	20,386	+10.947%
2026-01-15	54.8700	55.210000	54.8300	55.1100	+0.658%	37,615	+10.564%
2026-01-14	54.4200	54.800000	54.4200	54.7500	+0.533%	23,727	+11.291%
2026-01-13	54.5500	54.560000	54.2400	54.4600	+0.147%	29,057	+11.884%
2026-01-12	54.3200	54.392500	54.2300	54.3800	+0.024%	74,455	+12.048%
2026-01-09	54.2000	54.430000	54.0400	54.3669	+0.698%	18,769	+12.075%
2026-01-08	53.4000	54.110000	53.4000	53.9900	+0.867%	51,280	+12.858%
2026-01-07	54.1100	54.110000	53.5250	53.5258	-1.006%	18,186	+13.837%
2026-01-06	53.5000	54.140000	53.5000	54.0700	+1.084%	29,332	+12.691%
2026-01-05	53.2900	53.660000	53.1800	53.4900	+0.734%	170,107	+13.913%
2026-01-02	52.8900	53.230000	52.5500	53.1000	+0.874%	52,535	+14.749%
2025-12-31	53.0600	53.060000	52.5800	52.6400	-0.754%	22,753	+15.752%
2025-12-30	53.1000	53.200000	53.0300	53.0400	-0.057%	20,516	+14.879%
2025-12-29	53.0800	53.150000	52.9900	53.0700	-0.338%	23,227	+14.814%
2025-12-26	53.2500	53.250000	53.0400	53.2500	-0.019%	22,775	+14.426%
2025-12-24	53.1300	53.310000	53.0601	53.2600	+0.358%	23,364	+14.405%
2025-12-23	53.1800	53.180000	52.9500	53.0700	-0.301%	17,725	+14.814%
2025-12-22	52.9300	53.295000	52.9300	53.2300	+0.322%	34,993	+14.469%
2025-12-19	52.7000	53.196500	52.7000	53.0590	+0.626%	25,052	+14.838%
2025-12-18	52.9300	53.130000	52.6800	52.7290	+0.281%	36,783	+15.557%
2025-12-17	52.7800	53.090000	52.5700	52.5810	-0.131%	42,451	+15.882%
2025-12-16	52.9900	53.020000	52.4700	52.6500	-0.773%	45,132	+15.730%
2025-12-15	53.4900	53.490000	52.9145	53.0600	-0.207%	28,425	+14.836%
2025-12-12	53.8700	53.870000	53.1100	53.1700	-0.987%	30,461	+14.598%
2025-12-11	53.2600	53.721400	53.2600	53.7000	+0.826%	22,758	+13.467%
2025-12-10	52.5500	53.431600	52.5500	53.2600	+1.428%	19,980	+14.405%
2025-12-09	52.5100	52.870000	52.5100	52.5100	-0.057%	45,434	+16.039%
2025-12-08	52.9700	52.970000	52.5400	52.5400	-0.624%	17,188	+15.972%
2025-12-05	52.8500	53.140000	52.8500	52.8700	+0.152%	16,075	+15.249%
2025-12-04	52.7200	52.930000	52.7100	52.7900	+0.195%	55,268	+15.423%
2025-12-03	52.4200	52.720000	52.4200	52.6874	+0.723%	13,527	+15.648%
2025-12-02	52.6300	52.630000	52.2400	52.3091	-0.269%	7,140	+16.484%
2025-12-01	52.4775	52.815000	52.4400	52.4500	-0.531%	20,142	+16.171%
2025-11-28	52.6300	52.854300	52.6250	52.7300	+0.506%	11,979	+15.555%
2025-11-26	52.1700	52.690000	52.1700	52.4643	+0.854%	19,364	+16.140%
2025-11-25	51.4200	52.070000	51.4100	52.0200	+1.325%	34,337	+17.132%
2025-11-24	50.9800	51.357900	50.8300	51.3400	+0.845%	10,019	+18.683%
2025-11-21	50.1300	51.041700	50.1300	50.9100	+2.106%	18,042	+19.686%
2025-11-20	51.1800	51.330000	49.8600	49.8600	-1.641%	23,886	+22.206%
2025-11-19	50.8100	50.875000	50.4500	50.6921	-0.247%	32,293	+20.200%
2025-11-18	50.5200	50.928700	50.3600	50.8178	+0.371%	15,271	+19.903%
2025-11-17	51.2800	51.420000	50.5199	50.6300	-1.407%	17,204	+20.347%
2025-11-14	50.9300	51.650000	50.9300	51.3526	-0.139%	23,587	+18.654%
2025-11-13	51.9600	52.030100	51.3801	51.4241	-1.331%	12,599	+18.489%
2025-11-12	52.1700	52.380000	52.1176	52.1176	+0.087%	6,993	+16.912%
2025-11-11	51.8200	52.152700	51.8200	52.0722	+0.629%	16,207	+17.014%
2025-11-10	51.8300	51.881600	51.4500	51.7465	+0.690%	25,061	+17.751%
2025-11-07	50.7600	51.391900	50.7450	51.3919	+0.895%	22,900	+18.563%
2025-11-06	51.3400	51.486100	50.9350	50.9360	-0.881%	21,690	+19.624%
2025-11-05	51.0600	51.594200	51.0600	51.3887	+0.663%	18,821	+18.571%
2025-11-04	50.9700	51.245000	50.9200	51.0500	-0.989%	20,006	+19.357%
2025-11-03	51.7000	51.700000	51.2350	51.5600	-0.367%	30,225	+18.177%
2025-10-31	51.4000	51.800000	51.4000	51.7500	+0.603%	23,362	+17.743%
2025-10-30	51.5900	51.968900	51.4300	51.4400	-0.829%	11,285	+18.452%
2025-10-29	52.3700	52.405000	51.8000	51.8700	-1.105%	16,794	+17.470%
2025-10-28	52.8300	52.830000	52.4100	52.4495	-0.897%	21,092	+16.173%
2025-10-27	52.9800	52.980000	52.7800	52.9240	+0.540%	18,370	+15.131%
2025-10-24	52.9200	52.940000	52.6400	52.6400	+0.343%	20,393	+15.752%
2025-10-23	52.2800	52.560000	52.1640	52.4601	+0.781%	26,024	+16.149%
2025-10-22	52.3200	52.320000	51.8400	52.0537	-0.566%	8,251	+17.056%
2025-10-21	52.2900	52.535000	52.1555	52.3500	0.000%	24,364	+16.393%
2025-10-20	52.1200	52.400000	52.1200	52.3500	+0.992%	42,343	+16.393%
2025-10-17	51.6300	51.865000	51.5399	51.8359	+0.181%	24,983	+17.548%
2025-10-16	52.4200	52.455000	51.6000	51.7420	-0.987%	19,640	+17.761%
2025-10-15	52.4500	52.470000	52.1364	52.2580	+0.304%	8,488	+16.598%
2025-10-14	51.2900	52.298500	51.2900	52.0996	+0.758%	21,783	+16.953%
2025-10-13	51.4800	51.809900	51.4436	51.7074	+1.447%	56,701	+17.840%
2025-10-10	52.3500	52.350000	50.9700	50.9700	-2.450%	24,744	+19.545%
2025-10-09	52.7900	52.820000	52.2102	52.2500	-0.835%	23,461	+16.616%
2025-10-08	52.6200	52.757800	52.4700	52.6900	+0.644%	28,676	+15.642%
2025-10-07	52.7019	52.701900	52.2400	52.3530	-0.545%	25,985	+16.387%
2025-10-06	52.9100	52.910000	52.6206	52.6400	-0.019%	56,944	+15.752%
2025-10-03	52.5700	52.853600	52.5400	52.6500	+0.537%	20,642	+15.730%
2025-10-02	52.3200	52.430000	52.1600	52.3688	+0.151%	7,449	+16.352%
2025-10-01	51.9400	52.306500	51.9400	52.2900	+0.558%	111,043	+16.527%
2025-09-30	51.8100	52.010400	51.5700	52.0000	+0.247%	16,725	+17.177%
2025-09-29	52.1000	52.100000	51.7404	51.8720	+0.037%	12,833	+17.466%
2025-09-26	51.5100	51.891500	51.4700	51.8530	+0.960%	23,879	+17.509%
2025-09-25	51.4600	51.503000	51.2000	51.3600	-0.734%	21,952	+18.637%
2025-09-24	51.9800	52.005000	51.7288	51.7400	-0.300%	11,449	+17.766%
2025-09-23	51.8900	52.250000	51.8800	51.8955	+0.100%	15,992	+17.413%
2025-09-22	51.6500	51.889000	51.5600	51.8435	-0.421%	66,405	+17.530%
2025-09-19	52.3100	52.310000	51.9599	52.0628	-0.320%	15,972	+17.035%
2025-09-18	52.1000	52.331600	52.0200	52.2300	+0.758%	43,204	+16.661%
2025-09-17	52.0100	52.370000	51.8200	51.8373	-0.113%	22,788	+17.545%
2025-09-16	51.9700	52.079900	51.7100	51.8959	-0.053%	10,840	+17.412%
2025-09-15	52.1200	52.210000	51.9234	51.9234	-0.109%	11,881	+17.350%
2025-09-12	52.3000	52.329900	51.9800	51.9800	-0.783%	16,116	+17.222%
2025-09-11	51.7600	52.420000	51.7600	52.3900	+1.374%	19,079	+16.304%
2025-09-10	51.6900	51.849900	51.5593	51.6800	+0.039%	17,582	+17.902%
2025-09-09	51.8200	51.820000	51.5500	51.6600	-0.342%	21,381	+17.948%
2025-09-08	51.9900	51.990000	51.5600	51.8375	-0.293%	25,965	+17.544%
2025-09-05	51.9900	52.260600	51.6750	51.9900	+0.413%	11,923	+17.199%
2025-09-04	51.4100	51.776400	51.3900	51.7764	+0.870%	24,716	+17.683%
2025-09-03	51.3700	51.510100	51.1400	51.3300	-0.284%	23,004	+18.706%
2025-09-02	51.2900	51.500000	51.1700	51.4763	-0.529%	13,531	+18.369%
2025-08-29	51.8000	51.955000	51.6600	51.7500	-0.116%	33,471	+17.743%
2025-08-28	51.8100	51.810000	51.5363	51.8100	+0.116%	30,990	+17.606%
2025-08-27	51.3900	51.820000	51.3900	51.7500	+0.544%	19,834	+17.743%
2025-08-26	51.4900	51.570000	51.3600	51.4700	+0.039%	29,327	+18.383%
2025-08-25	51.6500	51.650000	51.4300	51.4500	-0.480%	219,227	+18.429%
2025-08-22	50.7300	51.770000	50.7300	51.6982	+2.332%	20,597	+17.861%
2025-08-21	50.4200	50.600000	50.3300	50.5200	-0.217%	32,526	+20.609%
2025-08-20	50.6600	50.723000	50.3800	50.6300	-0.039%	14,519	+20.347%
2025-08-19	50.5600	50.940000	50.5400	50.6500	+0.092%	28,712	+20.300%
2025-08-18	50.5900	50.680000	50.5700	50.6035	+0.046%	22,012	+20.410%
2025-08-15	50.7100	50.780000	50.5100	50.5803	-0.216%	25,804	+20.466%
2025-08-14	50.7700	50.770000	50.3838	50.6900	-0.822%	23,382	+20.205%
2025-08-13	50.5700	51.110000	50.5672	51.1100	+1.530%	14,358	+19.217%
2025-08-12	49.7500	50.350000	49.7500	50.3400	+1.553%	11,297	+21.041%
2025-08-11	49.8600	49.980000	49.5050	49.5700	-0.382%	22,284	+22.921%
2025-08-08	49.9300	49.930000	49.7400	49.7600	+0.040%	18,959	+22.452%
2025-08-07	50.1100	50.110000	49.5800	49.7400	+0.121%	28,623	+22.501%
2025-08-06	49.9200	49.920000	49.6700	49.6800	-0.342%	18,122	+22.649%
2025-08-05	49.9900	49.990000	49.6100	49.8503	-0.140%	26,208	+22.230%
2025-08-04	49.6159	49.920000	49.6100	49.9200	+1.277%	17,867	+22.059%
2025-08-01	49.4600	49.500000	48.8600	49.2905	-1.103%	9,465	+23.618%
2025-07-31	50.1700	50.479900	49.8002	49.8403	-0.934%	23,531	+22.254%
2025-07-30	50.7400	50.790000	50.1000	50.3100	-0.750%	13,091	+21.113%
2025-07-29	50.8700	50.870000	50.5500	50.6900	-0.079%	18,001	+20.205%
2025-07-28	51.0600	51.060000	50.7100	50.7300	-0.510%	41,529	+20.110%
2025-07-25	50.9400	51.030600	50.6886	50.9900	+0.256%	16,095	+19.498%
2025-07-24	51.1600	51.185000	50.8600	50.8600	-0.703%	21,652	+19.803%
2025-07-23	51.1100	51.259100	51.0300	51.2200	+0.767%	26,017	+18.961%
2025-07-22	50.2300	50.880000	50.2300	50.8300	+1.356%	37,817	+19.874%
2025-07-21	50.5500	50.559900	50.1500	50.1500	-0.358%	14,351	+21.499%
2025-07-18	50.5100	50.510000	50.2300	50.3300	+0.060%	23,863	+21.065%
2025-07-17	49.8100	50.360000	49.8100	50.3000	+1.085%	17,159	+21.137%
2025-07-16	49.7400	49.780000	49.1406	49.7600	+0.464%	13,274	+22.452%
2025-07-15	50.3200	50.340000	49.5300	49.5300	-1.374%	9,970	+23.020%
2025-07-14	50.1100	50.243300	50.0000	50.2200	+0.180%	17,965	+21.330%
2025-07-11	50.1200	50.259300	50.0700	50.1300	-0.674%	34,623	+21.548%
2025-07-10	50.2700	50.620000	50.1301	50.4700	+0.658%	17,193	+20.729%
2025-07-09	50.2100	50.210000	49.8500	50.1400	+0.240%	19,750	+21.524%
2025-07-08	49.9700	50.190000	49.8699	50.0200	+0.462%	41,787	+21.815%
2025-07-07	50.0700	50.219900	49.5600	49.7900	-0.935%	28,192	+22.378%
2025-07-03	50.2500	50.349900	50.2401	50.2600	+0.430%	10,316	+21.233%
2025-07-02	49.8100	50.045000	49.6600	50.0450	+0.674%	27,965	+21.754%
2025-07-01	49.2600	50.025000	49.2400	49.7100	+0.955%	39,721	+22.575%
2025-06-30	49.2800	49.300000	49.1090	49.2400	+0.265%	181,014	+23.745%
2025-06-27	49.1700	49.290000	48.7900	49.1100	+0.143%	35,524	+24.072%
2025-06-26	48.7200	49.040000	48.7200	49.0400	+1.197%	92,851	+24.249%
2025-06-25	48.6184	48.719900	48.4600	48.4600	-0.880%	31,901	+25.736%
2025-06-24	48.6200	48.962400	48.5600	48.8900	+0.992%	34,143	+24.631%
2025-06-23	48.2762	48.439900	47.8501	48.4100	+0.186%	23,961	+25.866%
2025-06-20	48.5000	48.569900	48.2500	48.3200	+0.104%	36,690	+26.101%
2025-06-18	48.2600	48.510000	48.2600	48.2700	+0.166%	21,230	+26.231%
2025-06-17	48.4200	48.540000	48.1800	48.1900	-0.848%	9,480	+26.441%
2025-06-16	48.5600	48.780000	48.5600	48.6023	+0.875%	8,663	+25.368%
2025-06-13	48.4900	48.630000	48.0876	48.1809	-1.208%	7,072	+26.465%
2025-06-12	48.5171	48.780000	48.5171	48.7700	+0.185%	17,588	+24.937%
2025-06-11	48.9500	48.969900	48.6116	48.6800	-0.246%	14,782	+25.168%
2025-06-10	48.7500	48.869900	48.6900	48.8000	+0.577%	10,790	+24.860%
2025-06-09	48.6600	48.790000	48.4590	48.5200	+0.144%	27,503	+25.581%
2025-06-06	48.3400	48.510000	48.2678	48.4500	+0.947%	9,240	+25.762%
2025-06-05	48.2300	48.310000	47.9401	47.9954	-0.217%	11,757	+26.954%
2025-06-04	48.2401	48.380000	48.1000	48.1000	-0.290%	6,399	+26.678%
2025-06-03	47.7400	48.260000	47.7400	48.2400	+1.069%	10,485	+26.310%
2025-06-02	47.6800	47.740000	47.2621	47.7300	+0.063%	22,318	+27.660%
2025-05-30	47.5500	47.778000	47.3528	47.7000	-0.063%	49,610	+27.740%
2025-05-29	47.8700	47.870000	47.3950	47.7300	+0.210%	53,606	+27.660%
2025-05-28	48.0700	48.070000	47.6300	47.6300	-0.874%	17,816	+27.928%
2025-05-27	47.8300	48.080000	47.5700	48.0500	+1.779%	24,686	+26.809%
2025-05-23	46.7800	47.330000	46.7800	47.2100	-0.190%	46,521	+29.066%
2025-05-22	47.3600	47.510000	47.0500	47.3000	-0.274%	83,655	+28.820%
2025-05-21	48.2400	48.240000	47.3710	47.4300	-2.317%	12,573	+28.467%
2025-05-20	48.5800	48.735400	48.4807	48.5549	-0.298%	13,835	+25.491%
2025-05-19	48.2900	48.700000	48.2900	48.7000	-0.225%	14,733	+25.117%
2025-05-16	48.3100	48.810000	48.3100	48.8100	+0.998%	23,858	+24.835%
2025-05-15	47.9300	48.330000	47.8876	48.3278	+0.557%	15,757	+26.080%
2025-05-14	48.2400	48.240000	47.9400	48.0600	-0.620%	46,050	+26.783%
2025-05-13	48.2300	48.530000	48.1700	48.3600	+0.501%	1,189,954	+25.996%
2025-05-12	48.2000	48.230000	47.9199	48.1190	+2.742%	17,041	+26.628%
2025-05-09	47.0400	47.040000	46.7669	46.8350	+0.032%	50,403	+30.099%
2025-05-08	46.6600	47.229900	46.5701	46.8200	+1.079%	15,695	+30.141%
2025-05-07	46.2400	46.410000	46.0700	46.3200	+0.325%	8,478	+31.546%
2025-05-06	46.1100	46.450000	46.0199	46.1700	-0.560%	31,480	+31.973%
2025-05-05	46.3100	46.710000	46.2670	46.4300	-0.493%	34,583	+31.234%
2025-05-02	46.4900	46.726000	46.2401	46.6600	+1.656%	243,547	+30.587%
2025-05-01	46.0600	46.400000	45.9000	45.9000	-0.044%	116,361	+32.749%
2025-04-30	45.4800	45.920000	45.0101	45.9200	-0.130%	87,400	+32.691%
2025-04-29	45.6500	46.090000	45.5625	45.9800	+0.547%	75,430	+32.518%
2025-04-28	45.5900	45.909900	45.3600	45.7300	+0.351%	19,270	+33.243%
2025-04-25	45.4200	45.570000	45.1801	45.5700	+0.022%	20,549	+33.711%
2025-04-24	44.8100	45.618100	44.8100	45.5600	+1.810%	118,070	+33.740%
2025-04-23	45.2400	45.709900	44.6500	44.7500	+1.016%	30,226	+36.161%
2025-04-22	43.7700	44.453600	43.7700	44.3000	+2.286%	66,707	+37.544%
2025-04-21	43.9100	43.910000	42.9262	43.3100	-2.169%	57,682	+40.688%
2025-04-17	43.9900	44.570000	43.9900	44.2700	+0.889%	23,725	+37.637%
2025-04-16	44.1300	44.379900	43.5300	43.8800	-0.881%	29,353	+38.860%
2025-04-15	44.3900	44.799900	44.2200	44.2700	-0.338%	25,335	+37.637%
2025-04-14	44.4700	44.634300	43.9799	44.4200	+1.300%	40,455	+37.172%
2025-04-11	42.9982	43.900000	42.6733	43.8500	+1.599%	20,636	+38.955%
2025-04-10	43.9000	43.900000	42.2500	43.1600	-3.623%	69,033	+41.177%
2025-04-09	41.0000	44.960000	40.9701	44.7823	+8.222%	56,694	+36.062%
2025-04-08	43.6300	43.630000	40.9000	41.3800	-2.429%	56,007	+47.250%
2025-04-07	41.6000	43.890000	40.8500	42.4100	-0.819%	298,897	+43.673%
2025-04-04	44.3500	44.350000	42.5404	42.7600	-5.753%	208,727	+42.497%
2025-04-03	46.3000	46.618200	45.3204	45.3700	-5.282%	48,685	+34.300%
2025-04-02	47.0900	47.994000	47.0000	47.9000	+1.098%	31,656	+27.206%
2025-04-01	47.2500	47.530000	46.8676	47.3800	+0.254%	57,014	+28.603%
2025-03-31	46.7600	47.415800	46.5001	47.2600	+0.297%	34,613	+28.929%
2025-03-28	47.8000	47.800000	47.0000	47.1200	-1.464%	24,685	+29.312%
2025-03-27	47.9000	48.110000	47.6400	47.8200	-0.292%	19,532	+27.419%
2025-03-26	48.2100	48.275000	47.8950	47.9600	-0.436%	116,376	+27.047%
2025-03-25	48.4200	48.420000	48.0400	48.1700	-0.329%	24,970	+26.493%
2025-03-24	47.9100	48.349900	47.9100	48.3292	+1.404%	36,111	+26.077%
2025-03-21	47.5300	47.690000	47.4100	47.6600	-0.533%	15,295	+27.847%
2025-03-20	47.9069	48.170000	47.8600	47.9156	-0.238%	21,187	+27.165%
2025-03-19	47.7100	48.200000	47.7100	48.0300	+0.797%	20,577	+26.862%
2025-03-18	47.7700	47.794900	47.4973	47.6500	-0.545%	18,589	+27.874%
2025-03-17	47.2400	48.081000	47.2400	47.9110	+1.463%	119,265	+27.177%
2025-03-14	46.6800	47.260000	46.6000	47.2200	+2.031%	143,924	+29.038%
2025-03-13	46.7500	46.910000	46.1100	46.2800	-1.153%	36,608	+31.659%
2025-03-12	47.1900	47.260000	46.5469	46.8200	-0.171%	26,219	+30.141%
2025-03-11	47.3500	47.360000	46.6200	46.9000	-0.888%	78,792	+29.919%
2025-03-10	47.7300	47.990100	47.0000	47.3200	-1.724%	24,277	+28.766%
2025-03-07	47.6400	48.270000	47.4050	48.1500	+1.049%	28,306	+26.546%
2025-03-06	47.8700	48.133200	47.4901	47.6500	-1.346%	18,371	+27.874%
2025-03-05	47.8100	48.414000	47.5801	48.3000	+0.962%	37,113	+26.153%
2025-03-04	48.2300	48.480000	47.5900	47.8400	-1.340%	41,257	+27.366%
2025-03-03	49.5500	49.550000	48.2850	48.4900	-1.603%	28,618	+25.659%
2025-02-28	48.8100	49.300000	48.7000	49.2800	+0.984%	17,285	+23.644%
2025-02-27	49.3200	49.429900	48.7650	48.8000	-0.853%	25,690	+24.860%
2025-02-26	49.4400	49.660000	49.1400	49.2200	-0.122%	11,534	+23.795%
2025-02-25	49.3900	49.484500	49.0200	49.2800	-0.364%	23,115	+23.644%
2025-02-24	49.6200	49.630000	49.1850	49.4600	+0.042%	39,155	+23.194%
2025-02-21	50.3600	50.360000	49.3300	49.4392	-1.630%	16,072	+23.246%
2025-02-20	50.2900	50.300000	49.9210	50.2584	-0.380%	19,588	+21.237%
2025-02-19	50.3500	50.470000	50.2700	50.4500	-0.119%	21,307	+20.777%
2025-02-18	50.2800	50.515000	50.2450	50.5100	+0.768%	91,807	+20.633%