Dark

XLG
Invesco S&P 500 Top 50 ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

63.59USD-0.031%(-0.02)954,884

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:20:30 AM EDT

63.85USD+0.377%(+0.24)0

After-hours

Oct 1, 2026 4:40:30 PM EDT

63.68USD+0.142%(+0.09)520

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	63.8000	63.870000	63.250000	63.5900	-0.031%	954,884	0.000%
2026-09-30	63.7900	64.260000	63.570000	63.6100	+0.031%	1,223,102	-0.031%
2026-09-29	63.9900	63.990000	63.495000	63.5900	-0.251%	832,544	0.000%
2026-09-28	64.0800	64.160000	63.610000	63.7500	-0.855%	942,406	-0.251%
2026-09-25	64.0700	64.365000	63.830000	64.3000	+0.594%	957,499	-1.104%
2026-09-24	63.3900	64.005000	63.370000	63.9200	+0.125%	1,435,056	-0.516%
2026-09-23	64.4400	64.440000	63.643652	63.8400	-0.931%	1,053,814	-0.392%
2026-09-22	64.3400	64.580000	64.335000	64.4400	+0.047%	957,559	-1.319%
2026-09-21	63.5300	64.535000	63.500000	64.4100	+1.931%	855,272	-1.273%
2026-09-18	63.1700	63.245000	62.835000	63.1900	+0.349%	842,821	+0.633%
2026-09-17	62.8900	63.060000	62.670000	62.9700	+1.532%	725,218	+0.985%
2026-09-16	62.4200	62.610000	61.670000	62.0200	-0.321%	888,693	+2.531%
2026-09-15	62.4400	62.505000	62.075000	62.2200	-0.400%	1,484,539	+2.202%
2026-09-14	62.3400	62.730000	62.180000	62.4700	-0.684%	902,284	+1.793%
2026-09-11	62.9700	63.195000	62.850000	62.9000	+0.817%	783,605	+1.097%
2026-09-10	62.3000	62.505000	62.140000	62.3900	-0.526%	673,622	+1.923%
2026-09-09	62.7200	62.790000	62.450000	62.7200	-0.239%	742,188	+1.387%
2026-09-08	63.0600	63.140000	62.760000	62.8700	-0.270%	555,025	+1.145%
2026-09-04	63.3500	63.410000	62.905000	63.0400	-0.395%	560,439	+0.872%
2026-09-03	62.6900	63.420000	62.690000	63.2900	+1.215%	7,060,735	+0.474%
2026-09-02	62.2400	62.685000	62.180000	62.5300	+0.644%	466,100	+1.695%
2026-09-01	61.9600	62.455000	61.790000	62.1300	-0.576%	674,596	+2.350%
2026-08-31	62.5500	62.570000	62.270000	62.4900	-0.239%	633,002	+1.760%
2026-08-28	62.7300	63.245000	62.515000	62.6400	-0.032%	701,257	+1.517%
2026-08-27	62.3100	62.750000	62.161000	62.6600	+1.065%	668,145	+1.484%
2026-08-26	62.0200	62.120000	61.791200	62.0000	-0.161%	564,603	+2.565%
2026-08-25	62.0900	62.250000	61.855000	62.1000	+0.453%	610,351	+2.399%
2026-08-24	62.0200	62.070000	61.655000	61.8200	-0.419%	573,243	+2.863%
2026-08-21	62.2000	62.320000	61.930000	62.0800	+0.291%	600,021	+2.432%
2026-08-20	62.2800	62.389500	61.860000	61.9000	-0.881%	2,234,730	+2.730%
2026-08-19	62.5400	62.705000	62.190000	62.4500	+0.096%	1,158,206	+1.825%
2026-08-18	62.4000	62.460400	62.230000	62.3900	-0.779%	2,339,185	+1.923%
2026-08-17	63.2100	63.270000	62.840000	62.8800	-0.364%	567,465	+1.129%
2026-08-14	63.3300	63.420400	63.010000	63.1100	-0.332%	587,822	+0.761%
2026-08-13	63.0200	63.520000	62.995000	63.3200	+0.716%	731,899	+0.426%
2026-08-12	63.2200	63.220000	62.830000	62.8700	+0.223%	765,481	+1.145%
2026-08-11	63.4400	63.440000	62.630000	62.7300	-0.712%	996,243	+1.371%
2026-08-10	63.2200	63.420000	63.040000	63.1800	-0.190%	696,043	+0.649%
2026-08-07	63.1500	63.400000	62.989900	63.3000	+0.556%	725,211	+0.458%
2026-08-06	63.0000	63.270000	62.840000	62.9500	+0.032%	790,611	+1.017%
2026-08-05	63.5900	63.670000	62.890000	62.9300	-0.254%	1,003,356	+1.049%
2026-08-04	62.0900	63.330000	62.090000	63.0900	+2.038%	1,044,092	+0.793%
2026-08-03	60.9400	61.970000	60.915000	61.8300	+1.744%	877,210	+2.847%
2026-07-31	60.4200	60.950000	59.850000	60.7700	+1.064%	1,148,860	+4.640%
2026-07-30	59.4100	60.275000	59.312800	60.1300	+2.541%	928,625	+5.754%
2026-07-29	59.6000	59.900000	58.585000	58.6400	-1.808%	1,486,418	+8.441%
2026-07-28	59.6700	59.955000	59.270000	59.7200	-0.100%	761,877	+6.480%
2026-07-27	60.5300	60.565600	59.510000	59.7800	-0.333%	820,234	+6.373%
2026-07-24	60.0900	60.465000	59.815000	59.9800	-0.216%	817,419	+6.019%
2026-07-23	60.2500	60.504500	59.760000	60.1100	-1.909%	1,062,612	+5.789%
2026-07-22	61.1400	61.540000	61.135000	61.2800	-0.195%	1,324,797	+3.770%
2026-07-21	61.1700	61.445000	60.990000	61.4000	+1.137%	650,509	+3.567%
2026-07-20	61.0900	61.330000	60.660000	60.7100	0.000%	1,137,492	+4.744%
2026-07-17	60.4500	61.145000	60.210000	60.7100	-1.204%	856,509	+4.744%
2026-07-16	61.9800	62.010000	61.190000	61.4500	-1.206%	836,112	+3.483%
2026-07-15	61.9300	62.200000	61.705000	62.2000	+0.794%	894,079	+2.235%
2026-07-14	61.5200	61.790100	61.230000	61.7100	+0.702%	1,180,650	+3.047%
2026-07-13	61.6600	61.770000	61.205000	61.2800	-1.129%	1,139,056	+3.770%
2026-07-10	61.5800	62.010000	61.310000	61.9800	+0.568%	1,160,127	+2.598%
2026-07-09	61.1900	61.634200	60.900000	61.6300	+0.884%	543,692	+3.180%
2026-07-08	60.7100	61.170000	60.480000	61.0900	+0.049%	845,569	+4.092%
2026-07-07	61.1800	61.240000	60.725000	61.0600	-0.554%	769,263	+4.143%
2026-07-06	61.1500	61.559000	61.040000	61.4000	+1.103%	1,137,691	+3.567%
2026-07-02	61.0900	61.440000	60.380000	60.7300	-0.459%	1,462,762	+4.709%
2026-07-01	60.9900	61.340000	60.720000	61.0100	-0.359%	1,075,941	+4.229%
2026-06-30	60.5300	61.343200	60.500000	61.2300	+1.257%	7,328,824	+3.854%
2026-06-29	59.9100	60.510000	59.530000	60.4700	+1.973%	956,349	+5.160%
2026-06-26	59.1000	59.920000	58.880100	59.3000	-0.437%	2,705,840	+7.234%
2026-06-25	60.2800	60.290000	59.050000	59.5600	-0.268%	3,863,688	+6.766%
2026-06-24	60.1700	60.470000	59.510000	59.7200	-0.483%	5,639,379	+6.480%
2026-06-23	60.0500	60.640000	59.940000	60.0100	-1.880%	1,893,331	+5.966%
2026-06-22	61.6700	61.870000	61.095000	61.1600	-0.972%	1,784,250	+3.973%
2026-06-18	61.7400	61.875000	61.230000	61.7600	+0.899%	1,327,245	+2.963%
2026-06-17	62.1300	62.160000	61.015000	61.2100	-1.592%	4,402,215	+3.888%
2026-06-16	62.3300	62.420000	62.130000	62.2000	-0.432%	1,014,347	+2.235%
2026-06-15	62.1500	62.650000	62.080000	62.4700	+1.875%	1,552,386	+1.793%
2026-06-12	61.5600	61.600000	60.830000	61.3200	+0.098%	2,664,654	+3.702%
2026-06-11	60.7700	61.430000	60.200000	61.2600	+0.956%	3,845,944	+3.803%
2026-06-10	61.3700	61.650000	60.660000	60.6800	-1.669%	2,775,835	+4.796%
2026-06-09	62.5300	62.680000	60.605000	61.7100	-0.867%	3,064,278	+3.047%
2026-06-08	62.6000	62.820000	62.145000	62.2500	+0.064%	1,645,711	+2.153%
2026-06-05	63.6900	63.690000	62.080000	62.2100	-2.690%	2,426,977	+2.218%
2026-06-04	63.5400	64.040000	63.410000	63.9300	+0.424%	1,302,030	-0.532%
2026-06-03	64.2900	64.350000	63.575000	63.6600	-1.149%	1,427,368	-0.110%
2026-06-02	64.4100	64.646500	64.210000	64.4000	-0.294%	802,610	-1.258%
2026-06-01	64.4800	64.765300	64.360000	64.5900	+0.342%	1,556,927	-1.548%
2026-05-29	64.2900	64.525000	64.190000	64.3700	+0.202%	1,187,410	-1.212%
2026-05-28	63.7100	64.265000	63.660000	64.2400	+0.816%	1,505,505	-1.012%
2026-05-27	63.5600	63.780000	63.500000	63.7200	+0.157%	772,712	-0.204%
2026-05-26	63.7600	63.850000	63.390000	63.6200	+0.094%	984,822	-0.047%
2026-05-22	63.8100	64.005000	63.510000	63.5600	+0.110%	1,528,846	+0.047%
2026-05-21	63.3200	63.730000	63.040000	63.4900	-0.110%	1,709,208	+0.158%
2026-05-20	63.1400	63.620000	62.980000	63.5600	+0.857%	2,853,141	+0.047%
2026-05-19	63.2800	63.410000	62.870000	63.0200	-0.787%	2,297,853	+0.904%
2026-05-18	63.5500	63.759000	63.080000	63.5200	-0.047%	2,918,516	+0.110%
2026-05-15	63.7800	64.045000	63.370000	63.5500	-1.059%	1,022,888	+0.063%
2026-05-14	63.7100	64.330000	63.660000	64.2300	+1.181%	730,307	-0.996%
2026-05-13	62.8100	63.635000	62.690000	63.4800	+0.970%	755,252	+0.173%
2026-05-12	62.7300	62.920000	62.370000	62.8700	+0.032%	1,065,220	+1.145%
2026-05-11	62.5200	63.065000	62.510000	62.8500	-0.079%	1,035,004	+1.177%
2026-05-08	62.6300	62.965000	62.595000	62.9000	+0.753%	1,018,139	+1.097%
2026-05-07	62.5700	62.830000	62.312000	62.4300	+0.112%	2,108,586	+1.858%
2026-05-06	61.6500	62.430000	61.620000	62.3600	+1.630%	1,032,525	+1.972%
2026-05-05	61.3100	61.465000	61.170000	61.3600	+0.458%	995,672	+3.634%
2026-05-04	61.2300	61.340000	60.730000	61.0800	-0.359%	1,566,192	+4.109%
2026-05-01	61.2600	61.695000	61.220000	61.3000	+0.657%	1,557,905	+3.736%
2026-04-30	60.8600	61.070000	60.160000	60.9000	+0.545%	1,388,859	+4.417%
2026-04-29	60.4600	60.670000	60.255000	60.5700	-0.099%	1,893,924	+4.986%
2026-04-28	60.4400	60.715000	60.350000	60.6300	-0.280%	1,291,808	+4.882%
2026-04-27	60.4300	60.845100	60.420000	60.8000	+0.280%	1,386,469	+4.589%
2026-04-24	60.1100	60.660000	59.984600	60.6300	+1.151%	1,397,395	+4.882%
2026-04-23	60.1900	60.400000	59.475000	59.9400	-0.762%	2,558,324	+6.089%
2026-04-22	59.9200	60.420000	59.770000	60.4000	+1.547%	1,287,210	+5.281%
2026-04-21	59.9900	60.055000	59.370000	59.4800	-0.651%	2,391,529	+6.910%
2026-04-20	59.9900	60.055000	59.580000	59.8700	-0.416%	1,325,658	+6.213%
2026-04-17	59.7900	60.245000	59.725000	60.1200	+1.212%	1,684,536	+5.772%
2026-04-16	59.3900	59.500000	59.010000	59.4000	+0.253%	1,134,211	+7.054%
2026-04-15	58.5800	59.290000	58.535000	59.2500	+1.455%	1,687,981	+7.325%
2026-04-14	57.6500	58.405000	57.635000	58.4000	+1.636%	1,329,948	+8.887%
2026-04-13	56.8400	57.510000	56.690000	57.4600	+0.825%	1,668,503	+10.668%
2026-04-10	57.0100	57.210000	56.855000	56.9900	+0.264%	1,365,556	+11.581%
2026-04-09	56.4200	56.905000	56.200000	56.8400	+0.762%	1,604,762	+11.875%
2026-04-08	56.7200	56.815000	56.110000	56.4100	+2.137%	2,536,182	+12.728%
2026-04-07	55.0300	55.240000	54.355000	55.2300	+0.109%	2,749,725	+15.137%
2026-04-06	54.9600	55.260000	54.860000	55.1700	+0.474%	1,575,550	+15.262%
2026-04-02	54.2300	55.000000	54.030100	54.9100	-0.036%	2,615,568	+15.808%
2026-04-01	54.8900	55.200000	54.740000	54.9300	+0.697%	3,877,687	+15.766%
2026-03-31	53.4300	54.690000	53.430000	54.5500	+3.256%	6,149,538	+16.572%
2026-03-30	53.3600	53.410000	52.600000	52.8300	-0.170%	3,351,255	+20.367%
2026-03-27	53.7400	53.740000	52.839800	52.9200	-1.946%	5,073,311	+20.163%
2026-03-26	54.6400	54.860000	53.940000	53.9700	-1.908%	2,547,283	+17.825%
2026-03-25	55.1400	55.420000	54.900000	55.0200	+0.714%	6,024,974	+15.576%
2026-03-24	54.7100	55.019900	54.580000	54.6300	-0.835%	3,986,534	+16.401%
2026-03-23	55.2100	55.570000	54.915000	55.0900	+1.064%	5,583,804	+15.429%
2026-03-20	55.1600	55.160000	54.245000	54.5100	-1.446%	5,638,929	+16.657%
2026-03-19	55.2000	55.545000	54.990000	55.3100	-0.414%	5,932,727	+14.970%
2026-03-18	56.1500	56.320000	55.520000	55.5400	-1.490%	3,259,075	+14.494%
2026-03-17	56.5800	56.740000	56.315000	56.3800	+0.018%	3,096,986	+12.788%
2026-03-16	56.2200	56.695000	56.115000	56.3700	+1.094%	5,551,303	+12.808%
2026-03-13	56.5200	56.780000	55.695000	55.7600	-1.082%	6,806,370	+14.042%
2026-03-12	56.7400	56.790000	56.270000	56.3700	-1.382%	17,335,236	+12.808%
2026-03-11	57.2300	57.550000	56.860000	57.1600	+0.053%	2,473,987	+11.249%
2026-03-10	57.1200	57.560300	56.890000	57.1300	-0.035%	7,306,581	+11.308%
2026-03-09	56.1100	57.290000	55.890000	57.1500	+0.990%	8,795,682	+11.269%
2026-03-06	56.5900	56.960000	56.390000	56.5900	-1.136%	5,260,429	+12.370%
2026-03-05	57.1400	57.430000	56.700000	57.2400	-0.174%	4,731,679	+11.094%
2026-03-04	56.9600	57.545000	56.890000	57.3400	+0.756%	5,730,383	+10.900%
2026-03-03	56.3300	57.050000	56.012700	56.9100	-0.437%	7,792,421	+11.738%
2026-03-02	56.4200	57.350200	56.340000	57.1600	+0.070%	5,616,430	+11.249%
2026-02-27	56.9400	57.200000	56.760000	57.1200	-0.644%	3,290,794	+11.327%
2026-02-26	58.1400	58.140000	57.115000	57.4900	-1.135%	3,680,521	+10.611%
2026-02-25	57.7500	58.219900	57.750000	58.1500	+1.078%	1,509,967	+9.355%
2026-02-24	57.0500	57.590000	56.790000	57.5300	+0.700%	2,673,382	+10.534%
2026-02-23	57.5900	57.780000	56.945000	57.1300	-0.902%	6,022,825	+11.308%
2026-02-20	56.9900	57.740000	56.865000	57.6500	+0.840%	9,452,443	+10.304%
2026-02-19	57.1400	57.420000	56.990000	57.1700	-0.279%	4,224,925	+11.230%
2026-02-18	57.2000	57.620000	57.090000	57.3300	+0.491%	2,443,241	+10.919%
2026-02-17	56.7100	57.271000	56.340000	57.0500	+0.334%	4,571,500	+11.464%
2026-02-13	57.1900	57.360000	56.740000	56.8600	-0.664%	5,359,594	+11.836%
2026-02-12	58.4300	58.450000	57.140000	57.2400	-1.700%	5,260,336	+11.094%
2026-02-11	58.8300	58.910000	58.130000	58.2300	-0.393%	4,249,173	+9.205%
2026-02-10	58.8600	58.960000	58.430000	58.4600	-0.443%	2,632,509	+8.775%
2026-02-09	58.2500	58.920000	58.130000	58.7200	+0.703%	2,535,680	+8.294%
2026-02-06	57.5000	58.480000	57.360000	58.3100	+1.780%	4,798,228	+9.055%
2026-02-05	57.6500	57.860200	57.090000	57.2900	-1.513%	8,354,808	+10.997%
2026-02-04	58.7100	58.810000	57.770000	58.1700	-0.768%	11,039,080	+9.318%
2026-02-03	59.3900	59.430000	58.205000	58.6200	-1.113%	5,414,365	+8.478%
2026-02-02	58.7400	59.474400	58.735000	59.2800	+0.458%	4,208,023	+7.271%
2026-01-30	58.8200	59.170000	58.620000	59.0100	0.000%	8,018,319	+7.761%
2026-01-29	59.2200	59.280000	58.003400	59.0100	-0.455%	8,228,664	+7.761%
2026-01-28	59.4600	59.500000	59.050000	59.2800	+0.051%	3,790,496	+7.271%
2026-01-27	59.1600	59.390600	59.090000	59.2500	+0.407%	1,455,775	+7.325%
2026-01-26	58.7300	59.165000	58.710000	59.0100	+0.648%	1,636,685	+7.761%
2026-01-23	58.4000	58.819000	58.290000	58.6300	+0.480%	2,761,526	+8.460%
2026-01-22	58.3300	58.510600	58.120000	58.3500	+0.760%	2,628,685	+8.980%
2026-01-21	57.5300	58.290000	57.285000	57.9100	+0.801%	6,816,879	+9.808%
2026-01-20	57.9400	58.105000	57.325000	57.4500	-2.379%	4,398,796	+10.688%
2026-01-16	59.0800	59.190000	58.730100	58.8500	-0.136%	2,585,109	+8.054%
2026-01-15	59.3300	59.330000	58.830000	58.9300	-0.068%	2,893,345	+7.908%
2026-01-14	59.1800	59.220000	58.580000	58.9700	-0.907%	4,183,807	+7.834%
2026-01-13	59.7100	59.800000	59.290000	59.5100	-0.352%	3,396,643	+6.856%
2026-01-12	59.2700	59.895000	59.250000	59.7200	+0.218%	1,365,909	+6.480%
2026-01-09	59.3100	59.725900	59.136500	59.5900	+0.523%	1,767,682	+6.713%
2026-01-08	59.4100	59.420000	59.070000	59.2800	-0.252%	2,446,075	+7.271%
2026-01-07	59.4200	59.800000	59.300000	59.4300	+0.118%	3,139,417	+7.000%
2026-01-06	59.3200	59.450000	59.131300	59.3600	+0.135%	2,343,012	+7.126%
2026-01-05	59.4400	59.510000	59.210000	59.2800	+0.356%	2,582,740	+7.271%
2026-01-02	59.6200	59.880000	58.800000	59.0700	-0.354%	5,137,672	+7.652%
2025-12-31	59.7000	59.740000	59.270000	59.2800	-0.604%	2,378,598	+7.271%
2025-12-30	59.6200	59.800000	59.600000	59.6400	-0.117%	1,074,363	+6.623%
2025-12-29	59.6400	59.780000	59.536000	59.7100	-0.450%	1,107,132	+6.498%
2025-12-26	60.0400	60.175000	59.940000	59.9800	0.000%	1,103,884	+6.019%
2025-12-24	59.8100	60.015000	59.760000	59.9800	+0.318%	1,179,541	+6.019%
2025-12-23	59.2800	59.829900	59.260000	59.7900	+0.758%	1,275,138	+6.356%
2025-12-22	59.3700	59.405000	59.145700	59.3400	+0.321%	1,647,224	+7.162%
2025-12-19	58.8100	59.155000	58.765000	59.1500	+1.111%	2,558,633	+7.506%
2025-12-18	58.5000	58.850000	58.260000	58.5000	+0.984%	2,772,719	+8.701%
2025-12-17	58.8800	58.880000	57.930000	57.9300	-1.413%	3,762,619	+9.770%
2025-12-16	58.5800	58.910000	58.335000	58.7600	-0.034%	3,401,723	+8.220%
2025-12-15	59.3200	59.355300	58.640000	58.7800	-0.390%	2,291,484	+8.183%
2025-12-12	59.4800	59.610000	58.695000	59.0100	-1.123%	4,153,887	+7.761%
2025-12-11	59.4100	59.715000	58.990000	59.6800	-0.117%	3,524,449	+6.552%
2025-12-10	59.4800	59.850000	59.310000	59.7500	+0.269%	3,997,773	+6.427%
2025-12-09	59.5700	59.745000	59.470000	59.5900	-0.050%	1,348,897	+6.713%
2025-12-08	59.7900	59.894200	59.383500	59.6200	-0.201%	1,673,828	+6.659%
2025-12-05	59.7400	59.970000	59.585100	59.7400	+0.252%	2,572,336	+6.445%
2025-12-04	59.8000	59.800000	59.270000	59.5900	+0.118%	1,931,719	+6.713%
2025-12-03	59.3200	59.680000	59.150000	59.5200	+0.034%	2,058,331	+6.838%
2025-12-02	59.5300	59.810000	59.290000	59.5000	+0.168%	2,538,224	+6.874%
2025-12-01	59.1700	59.555000	59.100000	59.4000	-0.319%	2,372,594	+7.054%
2025-11-28	59.3800	59.590000	59.315000	59.5900	+0.489%	1,042,526	+6.713%
2025-11-26	59.2700	59.490000	58.990000	59.3000	+0.645%	2,462,304	+7.234%
2025-11-25	58.4600	59.030000	57.920000	58.9200	+0.666%	4,647,325	+7.926%
2025-11-24	57.7800	58.640000	57.765000	58.5300	+2.075%	4,056,427	+8.645%
2025-11-21	57.2100	57.950000	56.634200	57.3400	+0.614%	9,763,917	+10.900%
2025-11-20	58.9300	59.265000	56.930000	56.9900	-1.521%	15,892,122	+11.581%
2025-11-19	57.5900	58.375600	57.480000	57.8700	+0.591%	7,336,601	+9.884%
2025-11-18	57.8200	58.060000	57.080000	57.5300	-1.185%	16,801,138	+10.534%
2025-11-17	58.3500	58.900000	57.870000	58.2200	-0.733%	6,089,798	+9.224%
2025-11-14	57.8300	58.950000	57.640000	58.6500	+0.102%	4,951,001	+8.423%
2025-11-13	59.4000	59.400000	58.410000	58.5900	-1.843%	3,033,057	+8.534%
2025-11-12	59.9900	59.990000	59.340000	59.6900	-0.067%	1,532,503	+6.534%
2025-11-11	59.4800	59.790000	59.276112	59.7300	+0.117%	1,702,896	+6.462%
2025-11-10	59.1700	59.730000	59.090000	59.6600	+2.070%	2,200,807	+6.587%
2025-11-07	58.3500	58.450000	57.550000	58.4500	-0.290%	3,395,565	+8.794%
2025-11-06	59.3100	59.370000	58.480000	58.6200	-1.330%	2,154,282	+8.478%
2025-11-05	59.2900	59.790000	59.110000	59.4100	+0.185%	2,104,699	+7.036%
2025-11-04	59.4200	59.800000	59.225800	59.3000	-1.380%	1,992,007	+7.234%
2025-11-03	60.3800	60.435000	60.020000	60.1300	+0.384%	1,985,024	+5.754%
2025-10-31	60.4700	60.470000	59.700000	59.9000	+0.369%	2,060,179	+6.160%
2025-10-30	60.1700	60.200000	59.674400	59.6800	-1.388%	2,689,814	+6.552%
2025-10-29	60.5000	60.630000	60.010000	60.5200	+0.598%	3,129,457	+5.073%
2025-10-28	59.9500	60.340000	59.750000	60.1600	+0.923%	1,815,572	+5.701%
2025-10-27	59.2900	59.640000	59.220000	59.6100	+1.568%	1,126,316	+6.677%
2025-10-24	58.4600	58.810000	58.400000	58.6900	+1.068%	1,335,011	+8.349%
2025-10-23	57.7800	58.170000	57.670900	58.0700	+0.572%	2,027,222	+9.506%
2025-10-22	58.1100	58.160000	57.260000	57.7400	-0.551%	3,258,150	+10.132%
2025-10-21	58.2100	58.245000	57.990000	58.0600	-0.223%	1,096,999	+9.525%
2025-10-20	57.7700	58.285000	57.770000	58.1900	+1.112%	1,279,907	+9.280%
2025-10-17	57.0400	57.689900	56.900000	57.5500	+0.577%	2,903,801	+10.495%
2025-10-16	57.6800	57.940000	56.870000	57.2200	-0.487%	3,926,703	+11.132%
2025-10-15	57.6300	57.920000	56.930000	57.5000	+0.630%	1,838,087	+10.591%
2025-10-14	56.9700	57.530000	56.420000	57.1400	-0.678%	2,505,295	+11.288%
2025-10-13	57.3100	57.640000	57.140000	57.5300	+1.823%	2,157,400	+10.534%
2025-10-10	58.3000	58.480000	56.470000	56.5000	-2.954%	4,542,015	+12.549%
2025-10-09	58.2700	58.290000	57.970000	58.2200	+0.034%	1,621,375	+9.224%
2025-10-08	57.9200	58.205800	57.880000	58.2000	+0.727%	1,118,954	+9.261%
2025-10-07	58.0200	58.090000	57.640000	57.7800	-0.328%	2,157,546	+10.055%
2025-10-06	57.8100	58.020000	57.620000	57.9700	+0.590%	1,525,975	+9.695%
2025-10-03	57.8400	57.945000	57.475000	57.6300	-0.208%	1,814,874	+10.342%
2025-10-02	57.9800	58.031100	57.580000	57.7500	+0.017%	1,456,545	+10.113%
2025-10-01	57.2200	57.839900	57.180000	57.7400	+0.382%	1,759,866	+10.132%
2025-09-30	57.2300	57.560000	57.020000	57.5200	+0.437%	3,547,302	+10.553%
2025-09-29	57.3400	57.515000	57.094900	57.2700	+0.210%	2,840,187	+11.035%
2025-09-26	57.0700	57.215000	56.740000	57.1500	+0.351%	1,264,207	+11.269%
2025-09-25	56.8800	57.120000	56.590000	56.9500	-0.350%	2,365,095	+11.659%
2025-09-24	57.5400	57.555000	56.940000	57.1500	-0.366%	3,129,112	+11.269%
2025-09-23	57.8400	57.890000	57.220000	57.3600	-0.916%	1,618,610	+10.861%
2025-09-22	57.4300	57.930000	57.430000	57.8900	+0.486%	1,346,287	+9.846%
2025-09-19	57.3900	57.665000	57.270000	57.6100	+0.840%	1,794,708	+10.380%
2025-09-18	57.2400	57.383500	56.990000	57.1300	+0.246%	2,848,235	+11.308%
2025-09-17	57.1100	57.140000	56.515000	56.9900	-0.263%	3,567,679	+11.581%
2025-09-16	57.2500	57.270000	57.095000	57.1400	-0.017%	6,492,836	+11.288%
2025-09-15	56.8800	57.150000	56.880000	57.1500	+0.883%	1,664,266	+11.269%
2025-09-12	56.4700	56.750000	56.370000	56.6500	+0.408%	958,778	+12.251%
2025-09-11	56.4000	56.480000	56.135000	56.4200	+0.445%	1,017,162	+12.708%
2025-09-10	56.3800	56.405000	56.010000	56.1700	+0.591%	1,194,856	+13.210%
2025-09-09	55.6600	55.870000	55.515000	55.8400	+0.504%	1,366,266	+13.879%
2025-09-08	55.5800	55.775000	55.493500	55.5600	+0.379%	1,439,196	+14.453%
2025-09-05	55.8700	55.930000	55.030000	55.3500	-0.360%	1,782,406	+14.887%
2025-09-04	55.1300	55.580000	55.070000	55.5500	+0.872%	1,117,569	+14.473%
2025-09-03	54.9200	55.135000	54.760000	55.0700	+1.009%	1,240,656	+15.471%
2025-09-02	54.1700	54.535000	53.940000	54.5200	-0.728%	1,332,378	+16.636%
2025-08-29	55.2100	55.230000	54.740000	54.9200	-0.813%	1,110,800	+15.787%
2025-08-28	55.1500	55.470000	54.950000	55.3700	+0.454%	1,181,667	+14.846%
2025-08-27	54.9500	55.185800	54.850000	55.1200	+0.218%	947,582	+15.366%
2025-08-26	54.7100	55.010000	54.560000	55.0000	+0.512%	918,081	+15.618%
2025-08-25	54.7400	54.990000	54.610000	54.7200	-0.164%	1,036,000	+16.210%
2025-08-22	54.1400	54.895000	54.060000	54.8100	+1.500%	1,225,452	+16.019%
2025-08-21	54.0600	54.259900	53.845000	54.0000	-0.369%	2,183,315	+17.759%
2025-08-20	54.3700	54.410000	53.640800	54.2000	-0.477%	1,715,339	+17.325%
2025-08-19	55.0800	55.080000	54.355000	54.4600	-1.179%	1,329,711	+16.765%
2025-08-18	55.0800	55.150000	54.935000	55.1100	-0.036%	1,249,905	+15.387%
2025-08-15	55.3900	55.390000	55.020000	55.1300	-0.127%	2,563,559	+15.346%
2025-08-14	54.9400	55.290000	54.920000	55.2000	+0.309%	1,900,975	+15.199%
2025-08-13	55.2600	55.350000	54.910000	55.0300	-0.054%	2,313,077	+15.555%
2025-08-12	54.7200	55.070000	54.480000	55.0600	+1.009%	2,204,023	+15.492%
2025-08-11	54.6000	54.830000	54.385000	54.5100	-0.201%	1,295,950	+16.657%
2025-08-08	54.1900	54.685600	54.150000	54.6200	+1.073%	2,419,844	+16.423%
2025-08-07	54.3500	54.480000	53.710000	54.0400	-0.055%	2,108,400	+17.672%
2025-08-06	53.4900	54.120000	53.460000	54.0700	+1.236%	1,008,405	+17.607%
2025-08-05	53.7600	53.850000	53.350000	53.4100	-0.447%	1,233,672	+19.060%
2025-08-04	53.1900	53.670000	53.190000	53.6500	+1.571%	1,566,045	+18.527%
2025-08-01	53.3300	53.369900	52.620000	52.8200	-1.986%	1,561,959	+20.390%
2025-07-31	54.8000	54.800000	53.780000	53.8900	+0.056%	2,386,924	+18.000%
2025-07-30	53.8800	54.045000	53.560000	53.8600	+0.112%	1,269,406	+18.065%
2025-07-29	54.1500	54.180000	53.760000	53.8000	-0.352%	1,043,952	+18.197%
2025-07-28	53.9100	54.020000	53.829900	53.9900	+0.316%	924,935	+17.781%
2025-07-25	53.7000	53.925000	53.660000	53.8200	+0.373%	557,805	+18.153%
2025-07-24	53.6300	53.760000	53.465000	53.6200	+0.262%	926,581	+18.594%
2025-07-23	53.2300	53.490000	53.040000	53.4800	+0.773%	1,387,180	+18.904%
2025-07-22	53.3600	53.360000	52.855000	53.0700	-0.488%	935,289	+19.823%
2025-07-21	53.1600	53.520000	53.160000	53.3300	+0.395%	1,636,435	+19.239%
2025-07-18	53.2900	53.290000	53.000000	53.1200	-0.056%	1,171,027	+19.710%
2025-07-17	52.9200	53.196853	52.855000	53.1500	+0.511%	1,053,745	+19.643%
2025-07-16	52.8100	52.930000	52.430000	52.8800	+0.342%	1,551,861	+20.253%
2025-07-15	53.0100	53.030000	52.690000	52.7000	+0.152%	1,361,078	+20.664%
2025-07-14	52.5500	52.700000	52.335000	52.6200	+0.133%	965,083	+20.848%
2025-07-11	52.3900	52.655000	52.300000	52.5500	-0.152%	772,473	+21.009%
2025-07-10	52.5800	52.680000	52.320000	52.6300	+0.209%	1,350,134	+20.825%
2025-07-09	52.3200	52.600000	52.270000	52.5200	+0.845%	943,447	+21.078%
2025-07-08	52.2500	52.254700	52.030000	52.0800	-0.230%	879,306	+22.101%
2025-07-07	52.4200	52.486300	51.960000	52.2000	-0.779%	1,185,873	+21.820%
2025-07-03	52.3400	52.690000	52.340000	52.6100	+0.940%	752,775	+20.871%
2025-07-02	51.7800	52.137200	51.770000	52.1200	+0.657%	1,141,064	+22.007%
2025-07-01	51.9900	52.070000	51.630000	51.7800	-0.614%	1,120,279	+22.808%
2025-06-30	52.1500	52.260000	51.875000	52.1000	+0.463%	1,920,443	+22.054%
2025-06-27	51.7200	51.955000	51.465000	51.8600	+0.504%	1,636,802	+22.619%
2025-06-26	51.3800	51.695000	51.270000	51.6000	+0.781%	1,082,405	+23.236%
2025-06-25	51.1700	51.330000	51.060000	51.2000	+0.451%	824,396	+24.199%
2025-06-24	50.8100	51.060000	50.710000	50.9700	+1.191%	1,863,045	+24.760%
2025-06-23	49.9200	50.400000	49.680000	50.3700	+0.901%	1,667,775	+26.246%
2025-06-20	50.4100	50.489900	49.800000	49.9200	-0.498%	1,776,281	+27.384%
2025-06-18	50.2700	50.569900	50.090000	50.1700	-0.060%	1,816,470	+26.749%
2025-06-17	50.4500	50.566400	50.160000	50.2000	-0.869%	1,606,926	+26.673%
2025-06-16	50.4200	50.760000	50.405000	50.6400	+1.038%	1,471,981	+25.573%
2025-06-13	50.2600	50.520000	50.010000	50.1200	-1.144%	2,727,366	+26.875%
2025-06-12	50.3700	50.730000	50.345000	50.7000	+0.456%	1,439,478	+25.424%
2025-06-11	50.7700	50.860000	50.290000	50.4700	-0.375%	1,565,152	+25.996%
2025-06-10	50.3500	50.680000	50.240000	50.6600	+0.756%	1,624,179	+25.523%
2025-06-09	50.1800	50.390000	50.150000	50.2800	+0.279%	1,422,351	+26.472%
2025-06-06	50.0900	50.329900	49.970000	50.1400	+1.150%	1,070,539	+26.825%
2025-06-05	50.1200	50.230000	49.420000	49.5700	-0.761%	2,171,622	+28.283%
2025-06-04	49.9700	50.120000	49.865000	49.9500	+0.160%	1,070,285	+27.307%
2025-06-03	49.5900	49.980000	49.537400	49.8700	+0.585%	960,069	+27.512%
2025-06-02	49.1000	49.586500	49.000000	49.5800	+0.690%	1,163,036	+28.257%
2025-05-30	49.3100	49.410000	48.680000	49.2400	-0.243%	2,139,717	+29.143%
2025-05-29	49.7600	49.760000	49.080000	49.3600	+0.550%	1,262,859	+28.829%
2025-05-28	49.3700	49.525400	49.045000	49.0900	-0.406%	1,221,713	+29.538%
2025-05-27	48.7800	49.310000	48.720000	49.2900	+2.304%	1,227,535	+29.012%
2025-05-23	47.9800	48.460000	47.930000	48.1800	-0.986%	1,914,845	+31.984%
2025-05-22	48.6000	48.990000	48.485000	48.6600	+0.123%	2,347,699	+30.682%
2025-05-21	48.9100	49.444600	48.452500	48.6000	-1.320%	2,414,492	+30.844%
2025-05-20	49.2800	49.356100	48.940000	49.2500	-0.445%	3,426,363	+29.117%
2025-05-19	48.8500	49.500000	48.790000	49.4700	+0.081%	1,281,259	+28.543%
2025-05-16	49.3400	49.430000	48.975000	49.4300	+0.508%	960,249	+28.647%
2025-05-15	48.9000	49.339900	48.760000	49.1800	+0.102%	1,269,927	+29.301%
2025-05-14	49.0200	49.240000	48.930000	49.1300	+0.614%	1,964,065	+29.432%
2025-05-13	48.4600	49.015000	48.370000	48.8300	+0.930%	7,327,570	+30.227%
2025-05-12	48.2200	48.380000	47.810000	48.3800	+3.820%	3,791,558	+31.439%
2025-05-09	46.8100	46.920000	46.460000	46.6000	-0.043%	1,086,466	+36.459%
2025-05-08	46.7400	47.060000	46.310000	46.6200	+0.561%	1,574,917	+36.401%
2025-05-07	46.3200	46.565000	45.819400	46.3600	+0.412%	1,296,853	+37.166%
2025-05-06	46.0600	46.560000	46.030000	46.1700	-0.795%	1,087,016	+37.730%
2025-05-05	46.5000	46.825000	46.425000	46.5400	-0.852%	1,427,864	+36.635%
2025-05-02	46.7700	47.110000	46.550000	46.9400	+1.295%	2,056,767	+35.471%
2025-05-01	46.5600	46.840000	46.290000	46.3400	+1.223%	1,646,147	+37.225%
2025-04-30	45.2000	45.950000	44.690000	45.7800	-0.131%	2,441,555	+38.903%
2025-04-29	45.4300	45.940000	45.380000	45.8400	+0.482%	1,219,707	+38.722%
2025-04-28	45.7700	45.863000	45.070000	45.6200	-0.153%	1,481,903	+39.391%
2025-04-25	45.2100	45.725600	44.990000	45.6900	+1.353%	1,700,065	+39.177%
2025-04-24	44.2200	45.120000	44.100000	45.0800	+2.245%	1,382,564	+41.060%
2025-04-23	44.5300	44.850000	43.930000	44.0900	+2.060%	3,741,590	+44.228%
2025-04-22	42.6200	43.445000	42.550000	43.2000	+2.564%	2,229,266	+47.199%
2025-04-21	42.6600	42.690000	41.652000	42.1200	-2.477%	1,680,302	+50.973%
2025-04-17	43.4900	43.579900	42.970000	43.1900	-0.231%	2,506,805	+47.233%
2025-04-16	43.8000	44.070000	42.735000	43.2900	-2.806%	3,500,921	+46.893%
2025-04-15	44.6900	45.000000	44.445000	44.5400	-0.246%	1,955,712	+42.771%
2025-04-14	45.3500	45.350000	44.250000	44.6500	+0.586%	3,697,720	+42.419%
2025-04-11	43.4000	44.570000	43.230000	44.3900	+1.929%	3,760,706	+43.253%