Dark

SPHQ
Invesco S&P 500 Quality ETF
stock NYSE ETF

At Close

Aug 31, 2026 3:59:45 PM EDT

85.44USD-0.315%(-0.27)854,110

82.45Bid 87.73Ask 5.28Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

86.24USD+0.618%(+0.53)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

85.40USD-0.047%(-0.04)2,911

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	85.4200	85.500000	85.130000	85.4400	-0.315%	854,110	0.000%
2026-08-28	86.2300	86.370000	85.630000	85.7100	-0.511%	816,418	-0.315%
2026-08-27	86.6200	86.620000	85.850000	86.1500	-0.416%	975,920	-0.824%
2026-08-26	85.9000	86.685100	85.900000	86.5100	+0.500%	968,760	-1.237%
2026-08-25	86.2400	86.409000	85.650000	86.0800	+0.210%	941,677	-0.743%
2026-08-24	85.5400	85.925000	85.290200	85.9000	-0.058%	842,508	-0.536%
2026-08-21	86.1000	86.190000	85.600000	85.9500	+0.432%	922,722	-0.593%
2026-08-20	85.7000	86.430000	85.480000	85.5800	-0.569%	1,236,721	-0.164%
2026-08-19	86.9800	87.050000	86.040000	86.0700	-0.715%	9,545,286	-0.732%
2026-08-18	86.7200	87.160000	86.625000	86.6900	-1.163%	821,977	-1.442%
2026-08-17	87.7000	88.075000	87.625400	87.7100	+0.126%	1,197,463	-2.588%
2026-08-14	87.5700	87.815000	87.245000	87.6000	+0.172%	1,539,613	-2.466%
2026-08-13	86.5400	87.465000	86.300000	87.4500	+1.098%	1,313,404	-2.298%
2026-08-12	86.7600	86.865000	86.370000	86.5000	+0.605%	1,329,052	-1.225%
2026-08-11	86.2600	86.515900	85.850000	85.9800	-0.012%	751,741	-0.628%
2026-08-10	86.1000	86.250000	85.875000	85.9900	+0.023%	1,193,168	-0.640%
2026-08-07	86.3000	86.300000	85.530000	85.9700	+0.175%	950,111	-0.616%
2026-08-06	85.5600	86.245000	85.330000	85.8200	-0.958%	1,114,312	-0.443%
2026-08-05	87.5800	87.810000	86.610000	86.6500	-0.539%	1,220,203	-1.396%
2026-08-04	86.0700	87.225000	85.780000	87.1200	+2.326%	1,521,182	-1.928%
2026-08-03	84.6000	85.235000	84.390000	85.1400	+0.555%	1,334,580	+0.352%
2026-07-31	85.5400	85.540000	83.900000	84.6700	-0.470%	1,552,628	+0.909%
2026-07-30	84.9000	85.155000	84.220000	85.0700	+2.223%	1,361,656	+0.435%
2026-07-29	84.0100	84.875000	83.150000	83.2200	-1.538%	1,660,548	+2.668%
2026-07-28	84.5600	84.840000	83.830000	84.5200	-0.611%	1,601,858	+1.088%
2026-07-27	85.3600	85.716200	84.075000	85.0400	+0.283%	1,791,427	+0.470%
2026-07-24	84.6800	85.490000	84.470000	84.8000	-0.329%	1,605,959	+0.755%
2026-07-23	84.5600	85.310000	84.500000	85.0800	-0.047%	1,115,149	+0.423%
2026-07-22	85.0800	85.654000	85.060000	85.1200	-0.688%	1,348,815	+0.376%
2026-07-21	85.7800	85.870000	85.265000	85.7100	+1.396%	941,183	-0.315%
2026-07-20	85.3000	85.500000	84.450000	84.5300	-0.295%	1,124,416	+1.077%
2026-07-17	84.1100	85.325000	84.020000	84.7800	-0.935%	2,048,424	+0.778%
2026-07-16	85.3600	86.040000	85.015000	85.5800	-0.604%	2,814,172	-0.164%
2026-07-15	87.2700	87.340000	85.190000	86.1000	-1.069%	2,088,969	-0.767%
2026-07-14	87.6900	88.010000	86.960000	87.0300	+0.242%	1,075,069	-1.827%
2026-07-13	87.3100	87.599700	86.520000	86.8200	-1.475%	1,469,537	-1.589%
2026-07-10	87.3600	88.190000	87.020000	88.1200	+0.410%	1,394,059	-3.041%
2026-07-09	88.0100	88.340000	87.610000	87.7600	+1.304%	1,545,294	-2.644%
2026-07-08	86.2500	86.790000	85.720000	86.6300	-0.069%	1,580,854	-1.374%
2026-07-07	87.1300	87.500000	86.140000	86.6900	-2.056%	2,083,142	-1.442%
2026-07-06	88.7300	88.830000	88.200000	88.5100	+0.728%	1,363,270	-3.469%
2026-07-02	89.3700	89.560000	87.115100	87.8700	-1.247%	1,751,569	-2.765%
2026-07-01	88.8800	89.745000	88.630000	88.9800	-1.243%	2,613,833	-3.978%
2026-06-30	88.7900	90.360000	88.770000	90.1000	+1.464%	1,108,295	-5.172%
2026-06-29	87.4300	88.965000	87.220000	88.8000	+2.245%	1,688,705	-3.784%
2026-06-26	87.4200	88.185000	86.770000	86.8500	-1.887%	2,058,228	-1.623%
2026-06-25	89.2700	89.270000	87.610000	88.5200	+1.735%	2,092,797	-3.479%
2026-06-24	86.7900	87.700000	86.370000	87.0100	+0.092%	2,457,290	-1.804%
2026-06-23	87.0200	87.580000	86.720000	86.9300	-2.926%	2,422,076	-1.714%
2026-06-22	89.6600	90.260000	89.145000	89.5500	+0.213%	2,666,759	-4.590%
2026-06-18	89.6700	89.940000	89.340000	89.3600	+1.235%	1,695,994	-4.387%
2026-06-17	89.0700	89.925000	88.160000	88.2700	-0.451%	3,964,574	-3.206%
2026-06-16	89.0500	89.620000	88.650000	88.6700	-0.034%	1,101,920	-3.643%
2026-06-15	88.6600	89.070000	88.550000	88.7000	+1.580%	1,248,452	-3.675%
2026-06-12	86.7000	87.460000	86.310000	87.3200	+1.018%	3,333,484	-2.153%
2026-06-11	84.9200	86.910000	84.890000	86.4400	+2.660%	2,824,467	-1.157%
2026-06-10	85.2900	86.020000	84.160000	84.2000	-1.590%	2,219,950	+1.473%
2026-06-09	85.7900	86.670000	83.720000	85.5600	+0.140%	2,099,773	-0.140%
2026-06-08	85.5200	86.190000	85.375000	85.4400	+0.577%	1,414,433	0.000%
2026-06-05	86.2600	86.370000	84.910000	84.9500	-2.188%	1,759,313	+0.577%
2026-06-04	86.3900	87.085000	86.210000	86.8500	+0.591%	1,379,635	-1.623%
2026-06-03	85.8300	86.555000	85.760000	86.3400	+0.279%	1,041,435	-1.042%
2026-06-02	85.2500	86.140000	85.160000	86.1000	+1.258%	1,199,631	-0.767%
2026-06-01	84.6800	85.235000	84.410000	85.0300	-0.387%	1,183,779	+0.482%
2026-05-29	85.6100	85.630000	85.285000	85.3600	-0.094%	1,333,508	+0.094%
2026-05-28	85.4100	85.755000	84.830000	85.4400	-0.082%	1,306,331	0.000%
2026-05-27	85.8400	85.930000	85.465000	85.5100	-0.128%	1,769,873	-0.082%
2026-05-26	85.2100	85.830000	85.101500	85.6200	+1.158%	1,255,349	-0.210%
2026-05-22	84.1800	84.970000	84.150000	84.6400	+1.123%	848,280	+0.945%
2026-05-21	82.8200	83.910000	82.590000	83.7000	+0.565%	1,006,666	+2.079%
2026-05-20	82.4200	83.270000	82.170000	83.2300	+1.413%	7,465,899	+2.655%
2026-05-19	82.0800	82.485000	81.900000	82.0700	-0.678%	657,536	+4.106%
2026-05-18	82.8000	82.800000	81.975000	82.6300	+0.061%	1,043,878	+3.401%
2026-05-15	82.6400	82.840000	82.420000	82.5800	-0.733%	991,448	+3.463%
2026-05-14	83.0900	83.370000	82.830000	83.1900	+0.971%	683,694	+2.705%
2026-05-13	82.6200	82.680000	81.980000	82.3900	-0.242%	705,625	+3.702%
2026-05-12	82.6300	82.679300	81.945000	82.5900	-0.482%	1,058,908	+3.451%
2026-05-11	82.4900	83.080000	82.400000	82.9900	+0.667%	979,219	+2.952%
2026-05-08	82.6500	82.750000	82.240000	82.4400	+0.622%	1,169,869	+3.639%
2026-05-07	82.7200	82.740000	81.795000	81.9300	-0.895%	1,094,271	+4.284%
2026-05-06	82.3700	82.779900	82.070000	82.6700	+1.224%	1,125,858	+3.351%
2026-05-05	81.0700	81.790000	80.900000	81.6700	+1.378%	1,059,033	+4.616%
2026-05-04	80.6200	81.190000	80.290000	80.5600	-0.297%	1,020,295	+6.058%
2026-05-01	81.3600	81.620000	80.800000	80.8000	-0.345%	1,011,473	+5.743%
2026-04-30	79.9100	81.160000	79.830000	81.0800	+1.337%	1,352,428	+5.377%
2026-04-29	80.2400	80.360000	79.660000	80.0100	+0.389%	959,908	+6.787%
2026-04-28	80.0100	80.110000	79.490000	79.7000	-0.710%	791,223	+7.202%
2026-04-27	80.5500	80.700000	80.130000	80.2700	-0.570%	691,415	+6.441%
2026-04-24	80.5900	80.910000	80.370000	80.7300	+0.598%	849,524	+5.834%
2026-04-23	80.1700	80.485000	79.480000	80.2500	+0.150%	1,746,419	+6.467%
2026-04-22	80.4100	80.480000	79.820000	80.1300	+0.590%	1,136,592	+6.627%
2026-04-21	80.4400	80.540000	79.460000	79.6600	-1.007%	1,342,349	+7.256%
2026-04-20	80.4300	80.665000	80.260000	80.4700	-0.037%	1,094,186	+6.176%
2026-04-17	79.9400	80.840000	79.800000	80.5000	+1.731%	1,011,347	+6.137%
2026-04-16	79.3700	79.460000	79.030000	79.1300	-0.353%	1,041,802	+7.974%
2026-04-15	79.4200	79.480000	78.805000	79.4100	-0.251%	1,082,518	+7.594%
2026-04-14	79.3800	79.690000	79.150000	79.6100	+0.480%	1,159,335	+7.323%
2026-04-13	78.5300	79.260000	78.310000	79.2300	+0.597%	1,058,899	+7.838%
2026-04-10	79.3900	79.470000	78.665000	78.7600	-0.530%	1,079,745	+8.481%
2026-04-09	78.3800	79.340000	78.370000	79.1800	+0.699%	1,905,014	+7.906%
2026-04-08	78.2750	78.690000	78.090000	78.6300	+3.406%	1,741,691	+8.661%
2026-04-07	75.9600	76.080000	75.395000	76.0400	-0.445%	1,484,529	+12.362%
2026-04-06	75.7700	76.380000	75.695000	76.3800	+0.818%	1,459,983	+11.862%
2026-04-02	74.7500	76.260000	74.628400	75.7600	-0.132%	2,187,446	+12.777%
2026-04-01	75.6200	76.305000	75.610000	75.8600	+0.891%	2,006,575	+12.629%
2026-03-31	74.1900	75.240000	73.750000	75.1900	+2.355%	3,051,917	+13.632%
2026-03-30	74.7100	74.860000	73.212400	73.4600	-0.877%	2,252,227	+16.308%
2026-03-27	74.7700	74.920000	73.915000	74.1100	-1.121%	2,123,891	+15.288%
2026-03-26	75.8600	76.175000	74.900000	74.9500	-2.001%	2,171,594	+13.996%
2026-03-25	76.7300	76.800000	76.090000	76.4800	+0.315%	2,258,862	+11.715%
2026-03-24	75.2300	76.510000	75.100000	76.2400	+0.580%	2,000,935	+12.067%
2026-03-23	76.2300	76.830000	75.700000	75.8000	+0.744%	3,239,547	+12.718%
2026-03-20	75.9000	76.140000	74.740000	75.2400	-0.987%	2,196,731	+13.557%
2026-03-19	75.2400	76.340000	75.050000	75.9900	+0.066%	2,455,500	+12.436%
2026-03-18	76.7400	76.940000	75.905000	75.9400	-1.517%	1,369,102	+12.510%
2026-03-17	77.0600	77.355000	76.920000	77.1100	+0.561%	1,327,224	+10.803%
2026-03-16	76.6100	77.000000	76.295000	76.6800	+0.948%	1,423,938	+11.424%
2026-03-13	76.4700	76.920000	75.840000	75.9600	-0.236%	1,835,396	+12.480%
2026-03-12	76.8550	76.930000	76.095000	76.1400	-1.793%	1,933,017	+12.214%
2026-03-11	77.9100	77.940000	77.315000	77.5300	-0.590%	1,515,123	+10.203%
2026-03-10	77.9700	78.929700	77.800000	77.9900	-0.077%	2,199,400	+9.553%
2026-03-09	76.5300	78.205000	76.105000	78.0500	+0.892%	3,750,828	+9.468%
2026-03-06	77.4000	77.810000	77.010000	77.3600	-1.527%	2,403,506	+10.445%
2026-03-05	79.1100	79.410000	77.900000	78.5600	-1.418%	2,007,473	+8.758%
2026-03-04	79.6600	80.020000	79.170000	79.6900	+0.517%	1,600,677	+7.215%
2026-03-03	79.1800	79.580000	78.290000	79.2800	-1.687%	3,337,222	+7.770%
2026-03-02	80.1000	81.000000	80.030000	80.6400	-0.371%	2,318,429	+5.952%
2026-02-27	80.0200	81.045000	80.020000	80.9400	+0.372%	1,656,548	+5.560%
2026-02-26	80.8000	80.840000	79.780000	80.6400	-0.050%	1,836,222	+5.952%
2026-02-25	80.6000	80.970000	80.440000	80.6800	+0.536%	922,647	+5.900%
2026-02-24	79.3200	80.350000	79.320000	80.2500	+1.032%	1,206,731	+6.467%
2026-02-23	79.9300	80.270000	79.169900	79.4300	-1.219%	1,271,347	+7.566%
2026-02-20	79.5200	80.510000	79.520000	80.4100	+0.828%	2,213,325	+6.255%
2026-02-19	79.4100	79.800000	79.310000	79.7500	-0.263%	1,358,539	+7.135%
2026-02-18	79.7400	80.315000	79.620000	79.9600	+0.364%	1,255,588	+6.853%
2026-02-17	79.3000	79.965000	79.045300	79.6700	+0.353%	1,989,309	+7.242%
2026-02-13	79.1400	79.890000	78.890000	79.3900	+0.838%	2,417,427	+7.621%
2026-02-12	80.1500	80.580000	78.710000	78.7300	-1.919%	2,263,760	+8.523%
2026-02-11	80.0700	80.540000	79.780000	80.2700	+0.930%	1,477,535	+6.441%
2026-02-10	79.6300	79.905000	79.485000	79.5300	-0.313%	1,972,718	+7.431%
2026-02-09	79.6000	79.955000	79.435000	79.7800	-0.100%	1,427,509	+7.095%
2026-02-06	78.7700	79.960000	78.710000	79.8600	+2.503%	1,895,003	+6.987%
2026-02-05	77.9300	78.320000	77.780000	77.9100	-0.294%	2,500,126	+9.665%
2026-02-04	78.5900	78.910000	77.674400	78.1400	-0.357%	2,784,564	+9.342%
2026-02-03	78.5700	79.000000	77.970000	78.4200	-0.280%	2,071,003	+8.952%
2026-02-02	77.4400	78.690000	77.440000	78.6400	+1.615%	1,506,711	+8.647%
2026-01-30	77.8100	78.285000	76.970000	77.3900	-1.376%	1,653,675	+10.402%
2026-01-29	78.4000	78.530000	77.540100	78.4700	+0.887%	2,030,293	+8.882%
2026-01-28	77.8200	77.980000	77.580000	77.7800	-0.026%	1,244,705	+9.848%
2026-01-27	77.5100	77.921900	77.426500	77.8000	+0.647%	1,122,439	+9.820%
2026-01-26	77.0600	77.375000	77.060000	77.3000	+0.612%	910,167	+10.530%
2026-01-23	76.9100	77.000000	76.575000	76.8300	-0.221%	1,043,383	+11.207%
2026-01-22	77.5000	77.600000	76.880000	77.0000	-0.298%	1,792,289	+10.961%
2026-01-21	76.7300	77.560000	76.505400	77.2300	+1.060%	1,784,389	+10.631%
2026-01-20	76.4900	77.060000	76.300000	76.4200	-1.381%	1,876,382	+11.803%
2026-01-16	77.8100	77.810000	77.230000	77.4900	-0.103%	1,552,732	+10.259%
2026-01-15	77.9800	78.085500	77.505000	77.5700	+0.544%	1,295,164	+10.146%
2026-01-14	77.0700	77.230000	76.504600	77.1500	-0.181%	1,496,500	+10.745%
2026-01-13	77.4900	77.550000	77.075000	77.2900	-0.438%	2,199,338	+10.545%
2026-01-12	76.9700	77.700000	76.840000	77.6300	+0.362%	5,560,040	+10.061%
2026-01-09	76.6600	77.465000	76.660000	77.3500	+1.151%	1,691,497	+10.459%
2026-01-08	76.3300	76.670000	76.180000	76.4700	+0.052%	2,028,117	+11.730%
2026-01-07	77.0400	77.230000	76.400000	76.4300	-1.074%	1,815,084	+11.789%
2026-01-06	76.1600	77.315000	76.095000	77.2600	+1.325%	1,610,748	+10.588%
2026-01-05	75.6800	76.545000	75.680000	76.2500	+1.114%	3,789,495	+12.052%
2026-01-02	75.4600	75.488600	75.005000	75.4100	+0.480%	1,982,901	+13.301%
2025-12-31	75.7200	75.746700	75.030000	75.0500	-0.911%	847,829	+13.844%
2025-12-30	76.0000	76.000000	75.730000	75.7400	-0.381%	747,284	+12.807%
2025-12-29	76.1000	76.313900	75.864000	76.0300	-0.393%	845,719	+12.377%
2025-12-26	76.3700	76.440000	76.190000	76.3300	-0.013%	841,184	+11.935%
2025-12-24	76.0500	76.430000	76.030000	76.3400	+0.474%	416,553	+11.920%
2025-12-23	75.7900	76.025800	75.790000	75.9800	+0.079%	838,499	+12.451%
2025-12-22	75.7800	75.975000	75.590000	75.9200	+0.330%	911,460	+12.540%
2025-12-19	75.3800	75.750000	75.310000	75.6700	+0.518%	1,302,628	+12.911%
2025-12-18	75.3600	75.690000	75.000000	75.2800	+0.601%	1,000,957	+13.496%
2025-12-17	75.5400	75.850000	74.800000	74.8300	-0.940%	1,086,016	+14.179%
2025-12-16	75.8500	75.990000	75.280000	75.5400	-0.448%	1,180,214	+13.106%
2025-12-15	76.4000	76.400000	75.820000	75.8800	-0.079%	1,474,093	+12.599%
2025-12-12	76.4400	76.595000	75.740000	75.9400	-0.420%	2,228,488	+12.510%
2025-12-11	75.4000	76.290000	75.290000	76.2600	+1.141%	1,329,106	+12.038%
2025-12-10	74.8200	75.596300	74.670000	75.4000	+1.276%	1,259,660	+13.316%
2025-12-09	74.4500	74.725100	74.420000	74.4500	-0.054%	805,629	+14.762%
2025-12-08	74.9800	74.980000	74.330000	74.4900	-0.587%	1,115,068	+14.700%
2025-12-05	74.9300	75.295000	74.824000	74.9300	+0.241%	761,867	+14.026%
2025-12-04	74.8600	74.975000	74.610000	74.7500	-0.200%	949,042	+14.301%
2025-12-03	74.5700	74.930000	74.465000	74.9000	+0.510%	873,739	+14.072%
2025-12-02	74.3400	74.700000	74.100000	74.5200	+0.310%	1,471,795	+14.654%
2025-12-01	74.3000	74.680000	74.200000	74.2900	-0.575%	830,421	+15.009%
2025-11-28	74.4200	74.750000	74.360000	74.7200	+0.457%	327,143	+14.347%
2025-11-26	74.0700	74.615000	74.070000	74.3800	+0.500%	1,074,179	+14.870%
2025-11-25	73.1800	74.110000	73.080000	74.0100	+1.342%	1,257,460	+15.444%
2025-11-24	72.9800	73.305600	72.740000	73.0300	+0.275%	1,309,776	+16.993%
2025-11-21	71.9500	73.217700	71.840000	72.8300	+1.661%	2,654,987	+17.314%
2025-11-20	73.2800	73.520000	71.570000	71.6400	-1.336%	3,239,919	+19.263%
2025-11-19	72.3900	72.820000	72.290000	72.6100	+0.484%	1,753,730	+17.670%
2025-11-18	72.3900	72.705000	72.010000	72.2600	-0.468%	2,338,095	+18.240%
2025-11-17	73.3400	73.550000	72.400000	72.6000	-1.157%	1,331,647	+17.686%
2025-11-14	73.1500	73.905000	73.050000	73.4500	-0.258%	1,231,994	+16.324%
2025-11-13	74.3100	74.440000	73.560000	73.6400	-1.022%	1,216,687	+16.024%
2025-11-12	74.3700	74.670000	74.345000	74.4000	+0.229%	867,260	+14.839%
2025-11-11	73.9000	74.340000	73.730000	74.2300	+0.542%	1,339,679	+15.102%
2025-11-10	73.7800	73.924500	73.277200	73.8300	+0.517%	906,086	+15.725%
2025-11-07	73.1500	73.470000	72.810000	73.4500	+0.369%	1,144,280	+16.324%
2025-11-06	73.3600	73.440000	72.954500	73.1800	-0.733%	1,531,984	+16.753%
2025-11-05	73.2200	73.944500	73.210000	73.7200	+0.628%	878,587	+15.898%
2025-11-04	73.3000	73.510000	73.145000	73.2600	-0.718%	1,410,320	+16.626%
2025-11-03	74.1200	74.120000	73.260000	73.7900	-0.365%	1,168,910	+15.788%
2025-10-31	74.1100	74.350000	73.740000	74.0600	-0.094%	1,129,374	+15.366%
2025-10-30	73.9500	74.830000	73.907300	74.1300	-0.027%	4,067,889	+15.257%
2025-10-29	74.5100	74.810000	73.940000	74.1500	-0.577%	3,971,946	+15.226%
2025-10-28	74.9700	75.030000	74.550000	74.5800	-0.560%	1,096,883	+14.562%
2025-10-27	74.8900	75.030000	74.695000	75.0000	+0.604%	807,450	+13.920%
2025-10-24	74.9700	74.970000	74.530000	74.5500	+0.054%	859,792	+14.608%
2025-10-23	74.0700	74.608200	74.055000	74.5100	+0.853%	892,442	+14.669%
2025-10-22	74.7400	74.740000	73.750000	73.8800	-1.111%	1,414,533	+15.647%
2025-10-21	74.1300	74.882900	74.130000	74.7100	+0.647%	796,144	+14.362%
2025-10-20	73.8800	74.345000	73.855000	74.2300	+0.993%	628,771	+15.102%
2025-10-17	73.0300	73.660000	73.020000	73.5000	+0.644%	1,052,006	+16.245%
2025-10-16	73.8900	73.940000	72.705000	73.0300	-0.626%	1,129,942	+16.993%
2025-10-15	73.7400	74.145000	72.974400	73.4900	-0.027%	2,268,459	+16.261%
2025-10-14	72.4200	73.830000	72.420000	73.5100	+0.712%	1,240,227	+16.229%
2025-10-13	72.7400	73.110000	72.545000	72.9900	+1.080%	990,109	+17.057%
2025-10-10	73.7750	73.920000	72.184400	72.2100	-1.782%	2,060,813	+18.322%
2025-10-09	73.9500	74.030000	73.320000	73.5200	-0.460%	1,020,844	+16.213%
2025-10-08	73.7800	74.055600	73.580000	73.8600	+0.244%	981,077	+15.678%
2025-10-07	74.1000	74.180000	73.554063	73.6800	-0.432%	767,430	+15.961%
2025-10-06	74.1900	74.190000	73.810000	74.0000	+0.068%	743,692	+15.459%
2025-10-03	73.9100	74.450700	73.910000	73.9500	-0.027%	782,698	+15.538%
2025-10-02	73.8300	73.977900	73.545000	73.9700	+0.312%	903,748	+15.506%
2025-10-01	73.0700	73.800000	73.030000	73.7400	+0.614%	1,205,699	+15.867%
2025-09-30	72.8000	73.320000	72.780000	73.2900	+0.494%	982,566	+16.578%
2025-09-29	73.1200	73.130000	72.720000	72.9300	+0.275%	880,222	+17.153%
2025-09-26	72.4800	72.780000	72.370000	72.7300	+0.456%	1,208,052	+17.476%
2025-09-25	72.7800	72.786900	72.110000	72.4000	-0.781%	812,755	+18.011%
2025-09-24	73.2400	73.310000	72.885000	72.9700	-0.423%	717,943	+17.089%
2025-09-23	73.5200	73.790000	73.164000	73.2800	-0.421%	934,220	+16.594%
2025-09-22	73.1100	73.660000	73.040000	73.5900	+0.286%	819,102	+16.103%
2025-09-19	73.4600	73.545000	72.980000	73.3800	+0.369%	1,668,563	+16.435%
2025-09-18	73.0900	73.500000	73.045000	73.1100	+0.343%	2,142,153	+16.865%
2025-09-17	72.5800	73.240000	72.420000	72.8600	+0.413%	6,374,611	+17.266%
2025-09-16	72.5600	72.665000	72.263300	72.5600	+0.028%	1,213,498	+17.751%
2025-09-15	72.6700	72.770000	72.445100	72.5400	+0.069%	1,324,146	+17.783%
2025-09-12	72.8600	72.870000	72.455000	72.4900	-0.590%	676,389	+17.865%
2025-09-11	72.1700	73.020000	72.170000	72.9200	+1.207%	1,059,823	+17.170%
2025-09-10	72.2000	72.350000	71.820000	72.0500	-0.222%	1,116,245	+18.584%
2025-09-09	72.2600	72.348300	72.000000	72.2100	-0.249%	1,055,912	+18.322%
2025-09-08	72.3300	72.410000	72.010000	72.3900	+0.138%	1,084,285	+18.027%
2025-09-05	72.4400	72.755000	71.900000	72.2900	-0.124%	1,597,677	+18.191%
2025-09-04	71.8100	72.400000	71.670000	72.3800	+0.654%	1,110,265	+18.044%
2025-09-03	71.8400	71.925000	71.500000	71.9100	+0.139%	1,072,039	+18.815%
2025-09-02	71.7400	71.850000	71.400000	71.8100	-0.801%	1,333,877	+18.981%
2025-08-29	72.4600	72.600000	72.165000	72.3900	-0.317%	1,191,452	+18.027%
2025-08-28	72.6300	72.630000	72.340000	72.6200	+0.124%	1,023,682	+17.654%
2025-08-27	72.3000	72.575000	72.270000	72.5300	+0.235%	1,512,480	+17.800%
2025-08-26	72.0500	72.385000	72.032300	72.3600	+0.347%	2,137,908	+18.076%
2025-08-25	72.5700	72.690000	72.095000	72.1100	-0.825%	1,435,171	+18.486%
2025-08-22	72.3000	73.000000	72.300000	72.7100	+0.846%	1,349,436	+17.508%
2025-08-21	72.0700	72.316500	71.890000	72.1000	-0.428%	3,612,963	+18.502%
2025-08-20	72.4500	72.710000	72.190000	72.4100	+0.069%	1,763,891	+17.995%
2025-08-19	72.2200	72.690000	72.140000	72.3600	+0.347%	918,587	+18.076%
2025-08-18	72.0600	72.245000	72.030000	72.1100	+0.069%	1,163,938	+18.486%
2025-08-15	72.4100	72.410000	72.017200	72.0600	-0.648%	973,684	+18.568%
2025-08-14	72.6200	72.790000	72.410000	72.5300	-0.576%	1,020,393	+17.800%
2025-08-13	72.6400	72.950000	72.450000	72.9500	+0.774%	1,174,860	+17.121%
2025-08-12	71.9300	72.390000	71.780000	72.3900	+0.878%	941,452	+18.027%
2025-08-11	71.9700	72.100000	71.600000	71.7600	-0.292%	1,130,431	+19.064%
2025-08-08	71.6000	72.000000	71.590000	71.9700	+0.869%	3,096,000	+18.716%
2025-08-07	71.8000	71.840000	70.991500	71.3500	-0.307%	961,934	+19.748%
2025-08-06	71.2100	71.665000	71.040000	71.5700	+0.789%	1,247,862	+19.380%
2025-08-05	71.6300	71.630000	70.950000	71.0100	-1.004%	986,720	+20.321%
2025-08-04	71.2000	71.730000	71.200000	71.7300	+1.299%	1,596,328	+19.113%
2025-08-01	70.9100	71.040000	70.395100	70.8100	-0.799%	1,701,049	+20.661%
2025-07-31	71.6600	72.185000	71.260000	71.3800	-0.861%	1,408,678	+19.697%
2025-07-30	72.3600	72.450000	71.700000	72.0000	-0.662%	1,875,238	+18.667%
2025-07-29	72.7500	72.820900	72.340000	72.4800	-0.289%	1,186,002	+17.881%
2025-07-28	72.9600	72.960000	72.565000	72.6900	-0.315%	2,199,326	+17.540%
2025-07-25	72.6000	72.984900	72.580000	72.9200	+0.607%	1,339,158	+17.170%
2025-07-24	72.4500	72.720000	72.380000	72.4800	0.000%	1,562,669	+17.881%
2025-07-23	72.0900	72.480000	71.990000	72.4800	+1.088%	1,511,719	+17.881%
2025-07-22	71.3500	71.755000	71.350000	71.7000	+0.364%	1,409,109	+19.163%
2025-07-21	71.5400	71.785400	71.400000	71.4400	+0.098%	1,656,369	+19.597%
2025-07-18	71.8000	71.800000	71.310000	71.3700	-0.266%	1,048,839	+19.714%
2025-07-17	71.1400	71.625000	71.125000	71.5600	+0.789%	1,279,999	+19.396%
2025-07-16	70.8600	71.055000	70.260000	71.0000	+0.325%	6,465,590	+20.338%
2025-07-15	71.5600	71.570000	70.770000	70.7700	-0.924%	1,206,518	+20.729%
2025-07-14	71.0900	71.468100	70.990000	71.4300	+0.337%	903,543	+19.614%
2025-07-11	71.4200	71.440000	71.130000	71.1900	-0.863%	1,008,670	+20.017%
2025-07-10	71.8100	72.035000	71.625000	71.8100	+0.014%	1,036,722	+18.981%
2025-07-09	71.8600	71.940000	71.365000	71.8000	+0.237%	1,073,855	+18.997%
2025-07-08	71.7600	71.860000	71.550000	71.6300	-0.195%	1,089,190	+19.280%
2025-07-07	72.0200	72.145000	71.420000	71.7700	-0.472%	1,070,009	+19.047%
2025-07-03	71.8300	72.219700	71.775000	72.1100	+0.530%	497,122	+18.486%
2025-07-02	71.6800	71.730000	71.370000	71.7300	+0.042%	1,050,934	+19.113%
2025-07-01	71.2500	71.840000	71.222900	71.7000	+0.617%	1,117,122	+19.163%
2025-06-30	70.9800	71.435000	70.860000	71.2600	+0.636%	2,177,458	+19.899%
2025-06-27	70.5100	71.230000	70.460100	70.8100	+0.768%	1,162,596	+20.661%
2025-06-26	70.0700	70.330000	69.920000	70.2700	+0.443%	1,010,030	+21.588%
2025-06-25	70.5800	70.580000	69.900000	69.9600	-0.808%	942,469	+22.127%
2025-06-24	70.4200	70.646700	70.110000	70.5300	+0.872%	1,478,921	+21.140%
2025-06-23	69.1300	69.955000	68.890000	69.9200	+1.011%	1,376,881	+22.197%
2025-06-20	69.6700	69.740000	69.000000	69.2200	-0.101%	1,424,804	+23.433%
2025-06-18	69.9900	70.070000	69.190000	69.2900	-0.858%	1,163,562	+23.308%
2025-06-17	70.2900	70.440000	69.825000	69.8900	-0.823%	1,509,079	+22.249%
2025-06-16	70.2900	70.780000	70.270000	70.4700	+0.873%	813,000	+21.243%
2025-06-13	70.2500	70.470000	69.670000	69.8600	-1.744%	1,691,787	+22.302%
2025-06-12	70.8100	71.120000	70.700000	71.1000	+0.226%	962,216	+20.169%
2025-06-11	71.2000	71.307800	70.690000	70.9400	-0.309%	1,078,336	+20.440%
2025-06-10	71.0500	71.200000	70.730000	71.1600	+0.254%	1,190,818	+20.067%
2025-06-09	71.4500	71.479000	70.950000	70.9800	-0.574%	954,700	+20.372%
2025-06-06	71.4000	71.610000	71.120000	71.3900	+0.791%	612,481	+19.681%
2025-06-05	71.2400	71.330000	70.650000	70.8300	-0.352%	1,173,702	+20.627%
2025-06-04	71.0400	71.330000	71.030000	71.0800	+0.211%	1,118,875	+20.203%
2025-06-03	70.4900	70.960000	70.359900	70.9300	+0.596%	1,262,022	+20.457%
2025-06-02	70.0200	70.530000	69.600000	70.5100	+0.299%	740,746	+21.174%
2025-05-30	70.0900	70.470000	69.639500	70.3000	+0.257%	900,443	+21.536%
2025-05-29	70.4600	70.460000	69.650000	70.1200	+0.157%	1,194,985	+21.848%
2025-05-28	70.3500	70.550000	69.950000	70.0100	-0.469%	1,036,686	+22.040%
2025-05-27	69.6800	70.340000	69.481500	70.3400	+1.957%	843,997	+21.467%
2025-05-23	68.6900	69.260000	68.680000	68.9900	-0.720%	936,026	+23.844%
2025-05-22	69.4900	69.880000	69.241300	69.4900	-0.144%	835,037	+22.953%
2025-05-21	70.0900	70.545400	69.440000	69.5900	-1.403%	1,146,450	+22.776%
2025-05-20	70.5200	70.635000	70.211800	70.5800	-0.212%	1,459,778	+21.054%
2025-05-19	69.8800	70.750000	69.880000	70.7300	+0.397%	1,897,269	+20.797%
2025-05-16	70.0700	70.470000	69.840000	70.4500	+0.744%	1,939,422	+21.278%
2025-05-15	69.1400	70.010000	69.120000	69.9300	+1.084%	839,445	+22.179%
2025-05-14	69.4400	69.470000	69.050000	69.1800	-0.144%	1,689,256	+23.504%
2025-05-13	69.0500	69.619800	69.050000	69.2800	+0.319%	1,045,379	+23.326%
2025-05-12	68.8600	69.100000	68.380000	69.0600	+2.722%	862,848	+23.719%
2025-05-09	67.5400	67.590000	67.100000	67.2300	-0.311%	861,147	+27.086%
2025-05-08	67.6100	68.006245	67.141200	67.4400	+0.283%	912,740	+26.690%
2025-05-07	66.7300	67.510000	66.680000	67.2500	+0.961%	1,009,648	+27.048%
2025-05-06	66.4400	67.070000	66.350000	66.6100	-0.567%	743,561	+28.269%
2025-05-05	66.8300	67.330000	66.740000	66.9900	-0.327%	1,460,620	+27.541%
2025-05-02	66.9800	67.375000	66.870000	67.2100	+1.464%	1,179,282	+27.124%
2025-05-01	66.4800	66.720000	66.170000	66.2400	+0.136%	979,190	+28.986%
2025-04-30	65.2800	66.310000	64.600000	66.1500	+0.501%	953,952	+29.161%
2025-04-29	65.1800	65.940000	65.110000	65.8200	+0.735%	808,170	+29.809%
2025-04-28	65.3400	65.540000	64.720000	65.3400	+0.184%	947,426	+30.762%
2025-04-25	64.8200	65.250000	64.426800	65.2200	+0.431%	1,189,951	+31.003%
2025-04-24	64.0600	64.980000	63.820000	64.9400	+1.612%	808,437	+31.568%
2025-04-23	64.6100	65.010000	63.680000	63.9100	+0.900%	1,192,015	+33.688%
2025-04-22	62.4100	63.510000	62.360000	63.3400	+2.658%	1,077,522	+34.891%
2025-04-21	62.5400	62.670000	61.020000	61.7000	-2.063%	1,197,320	+38.476%
2025-04-17	62.8200	63.540000	62.650000	63.0000	+0.527%	1,511,676	+35.619%
2025-04-16	63.3000	63.650000	62.115000	62.6700	-1.771%	2,020,983	+36.333%
2025-04-15	64.0000	64.479100	63.740000	63.8000	-0.141%	1,391,001	+33.918%
2025-04-14	64.2700	64.410000	63.400000	63.8900	+0.948%	1,288,593	+33.730%
2025-04-11	62.1100	63.620000	61.800000	63.2900	+1.556%	2,195,734	+34.998%
2025-04-10	63.0300	63.210000	60.620000	62.3200	-2.822%	1,514,409	+37.099%
2025-04-09	58.6800	64.400000	58.580000	64.1300	+8.255%	3,392,074	+33.229%
2025-04-08	61.8100	62.140000	58.414000	59.2400	-1.217%	3,117,260	+44.227%
2025-04-07	58.6300	62.080000	57.670000	59.9700	-0.481%	3,914,010	+42.471%
2025-04-04	62.5900	62.810000	60.150000	60.2600	-5.903%	5,558,375	+41.786%
2025-04-03	64.5500	65.045000	63.990000	64.0400	-3.612%	1,688,793	+33.417%
2025-04-02	65.6200	66.770000	65.600000	66.4400	+0.378%	886,193	+28.597%
2025-04-01	65.9800	66.360000	65.560100	66.1900	-0.226%	1,119,789	+29.083%
2025-03-31	65.1400	66.520000	64.900000	66.3400	+0.943%	1,444,806	+28.791%
2025-03-28	66.7900	66.910600	65.649900	65.7200	-1.881%	1,175,178	+30.006%
2025-03-27	66.8000	67.300000	66.557500	66.9800	+0.045%	2,338,053	+27.560%
2025-03-26	67.4000	67.570000	66.735000	66.9500	-0.579%	974,640	+27.618%
2025-03-25	67.4400	67.550100	67.140000	67.3400	+0.119%	656,217	+26.879%
2025-03-24	66.9300	67.410000	66.865000	67.2600	+1.249%	980,068	+27.029%
2025-03-21	66.1400	66.495000	65.940000	66.4300	-0.360%	1,265,469	+28.617%
2025-03-20	66.5500	67.299900	66.520000	66.6700	-0.374%	1,210,763	+28.154%
2025-03-19	66.5400	67.320000	66.370000	66.9200	+0.753%	1,021,836	+27.675%
2025-03-18	66.9000	66.910000	66.170000	66.4200	-1.087%	1,085,708	+28.636%
2025-03-17	66.3100	67.350000	66.310000	67.1500	+1.145%	977,045	+27.238%
2025-03-14	65.7000	66.475000	65.597000	66.3900	+1.716%	1,057,191	+28.694%
2025-03-13	66.1400	66.200000	65.080000	65.2700	-1.702%	1,227,079	+30.902%
2025-03-12	66.8800	66.980000	65.920000	66.4000	+0.075%	1,108,133	+28.675%