SMMV
iShares MSCI USA Small-Cap Min Vol Factor ETF
stockBATSETF
At CloseOct 2, 2026 3:59:48 PM EDT
44.83USD+0.538%(+0.24)12,984
SMMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.77 | 45.02 | 44.77 | 44.82 | +0.516% | 12,984 | 0.000% |
| 2026-10-01 | 44.50 | 44.65 | 44.36 | 44.59 | +0.236% | 21,168 | +0.516% |
| 2026-09-30 | 44.82 | 44.82 | 44.49 | 44.49 | -0.503% | 7,131 | +0.753% |
| 2026-09-29 | 44.66 | 44.71 | 44.46 | 44.71 | -0.096% | 25,483 | +0.246% |
| 2026-09-28 | 44.73 | 44.84 | 44.58 | 44.75 | -0.284% | 10,960 | +0.150% |
| 2026-09-25 | 44.82 | 44.92 | 44.70 | 44.88 | +0.156% | 28,476 | -0.134% |
| 2026-09-24 | 45.02 | 45.02 | 44.81 | 44.81 | -0.496% | 5,017 | +0.022% |
| 2026-09-23 | 45.30 | 45.30 | 45.03 | 45.03 | -0.763% | 15,768 | -0.473% |
| 2026-09-22 | 45.45 | 45.52 | 45.38 | 45.38 | -0.227% | 10,495 | -1.233% |
| 2026-09-21 | 45.72 | 45.72 | 45.48 | 45.48 | -0.192% | 30,880 | -1.457% |
| 2026-09-18 | 45.94 | 45.94 | 45.56 | 45.57 | -0.999% | 11,786 | -1.646% |
| 2026-09-17 | 46.38 | 46.38 | 46.03 | 46.03 | -0.065% | 7,403 | -2.629% |
| 2026-09-16 | 46.32 | 46.33 | 45.90 | 46.06 | -0.326% | 3,324 | -2.692% |
| 2026-09-15 | 46.49 | 46.49 | 46.21 | 46.21 | -0.942% | 6,389 | -3.009% |
| 2026-09-14 | 46.61 | 46.91 | 46.61 | 46.65 | +0.301% | 12,332 | -3.923% |
| 2026-09-11 | 46.64 | 46.64 | 46.43 | 46.51 | +0.237% | 4,508 | -3.634% |
| 2026-09-10 | 46.58 | 46.58 | 46.37 | 46.40 | -0.342% | 12,132 | -3.405% |
| 2026-09-09 | 46.78 | 46.78 | 46.47 | 46.56 | -0.578% | 10,728 | -3.736% |
| 2026-09-08 | 47.08 | 47.08 | 46.83 | 46.83 | -0.721% | 6,026 | -4.292% |
| 2026-09-04 | 47.25 | 47.34 | 47.15 | 47.17 | -0.548% | 4,607 | -4.982% |
| 2026-09-03 | 47.37 | 47.51 | 47.26 | 47.43 | +0.317% | 6,733 | -5.503% |
| 2026-09-02 | 47.28 | 47.38 | 47.26 | 47.28 | +0.403% | 11,877 | -5.203% |
| 2026-09-01 | 47.23 | 47.29 | 47.05 | 47.09 | -0.106% | 5,732 | -4.821% |
| 2026-08-31 | 47.14 | 47.18 | 47.09 | 47.14 | -0.444% | 2,790 | -4.922% |
| 2026-08-28 | 47.63 | 47.63 | 47.34 | 47.35 | -0.567% | 8,300 | -5.343% |
| 2026-08-27 | 47.73 | 47.73 | 47.48 | 47.62 | -0.319% | 4,629 | -5.880% |
| 2026-08-26 | 47.62 | 47.85 | 47.62 | 47.77 | +0.183% | 3,786 | -6.180% |
| 2026-08-25 | 47.67 | 47.69 | 47.62 | 47.69 | -0.144% | 3,997 | -6.009% |
| 2026-08-24 | 47.76 | 47.79 | 47.67 | 47.75 | +0.170% | 2,688 | -6.144% |
| 2026-08-21 | 47.52 | 47.68 | 47.52 | 47.67 | +0.479% | 3,630 | -5.984% |
| 2026-08-20 | 47.58 | 47.69 | 47.45 | 47.45 | -0.683% | 4,884 | -5.534% |
| 2026-08-19 | 47.86 | 47.98 | 47.75 | 47.77 | +0.572% | 3,641 | -6.179% |
| 2026-08-18 | 47.58 | 47.71 | 47.50 | 47.50 | -0.016% | 7,964 | -5.643% |
| 2026-08-17 | 47.63 | 47.63 | 47.49 | 47.51 | -0.591% | 4,802 | -5.658% |
| 2026-08-14 | 47.59 | 47.79 | 47.59 | 47.79 | +0.231% | 5,614 | -6.215% |
| 2026-08-13 | 47.68 | 47.68 | 47.45 | 47.68 | +0.631% | 2,839 | -5.998% |
| 2026-08-12 | 47.16 | 47.38 | 47.16 | 47.38 | +0.597% | 1,536 | -5.406% |
| 2026-08-11 | 47.21 | 47.26 | 47.09 | 47.10 | -0.227% | 18,215 | -4.841% |
| 2026-08-10 | 47.27 | 47.29 | 47.21 | 47.21 | -0.439% | 3,767 | -5.056% |
| 2026-08-07 | 47.37 | 47.46 | 47.36 | 47.41 | +0.449% | 7,274 | -5.473% |
| 2026-08-06 | 47.20 | 47.25 | 47.15 | 47.20 | -0.191% | 7,748 | -5.049% |
| 2026-08-05 | 47.71 | 47.71 | 47.21 | 47.29 | -0.519% | 8,747 | -5.230% |
| 2026-08-04 | 47.03 | 47.59 | 47.03 | 47.54 | +0.784% | 5,803 | -5.721% |
| 2026-08-03 | 47.29 | 47.34 | 47.12 | 47.17 | +0.447% | 6,147 | -4.982% |
| 2026-07-31 | 47.01 | 47.01 | 46.76 | 46.96 | -0.064% | 17,132 | -4.557% |
| 2026-07-30 | 46.59 | 46.99 | 46.58 | 46.99 | -0.631% | 4,050 | -4.618% |
| 2026-07-29 | 47.41 | 47.56 | 47.29 | 47.29 | -0.382% | 4,839 | -5.220% |
| 2026-07-28 | 47.11 | 47.52 | 47.11 | 47.47 | +1.101% | 10,353 | -5.582% |
| 2026-07-27 | 46.78 | 47.04 | 46.78 | 46.95 | +0.590% | 10,391 | -4.542% |
| 2026-07-24 | 46.55 | 46.72 | 46.54 | 46.68 | +0.793% | 4,451 | -3.979% |
| 2026-07-23 | 46.42 | 46.42 | 46.20 | 46.31 | -0.537% | 6,249 | -3.217% |
| 2026-07-22 | 46.70 | 46.70 | 46.46 | 46.56 | -0.482% | 5,391 | -3.737% |
| 2026-07-21 | 46.68 | 46.79 | 46.65 | 46.79 | +0.162% | 5,811 | -4.201% |
| 2026-07-20 | 46.86 | 46.88 | 46.71 | 46.71 | -0.511% | 3,231 | -4.046% |
| 2026-07-17 | 46.89 | 47.33 | 46.83 | 46.95 | -0.131% | 6,477 | -4.537% |
| 2026-07-16 | 46.90 | 47.01 | 46.86 | 47.01 | +1.455% | 3,866 | -4.662% |
| 2026-07-15 | 46.70 | 46.70 | 46.28 | 46.34 | -0.116% | 10,960 | -3.275% |
| 2026-07-14 | 46.59 | 46.59 | 46.37 | 46.39 | -0.233% | 6,671 | -3.388% |
| 2026-07-13 | 46.58 | 46.70 | 46.50 | 46.50 | +0.271% | 10,891 | -3.613% |
| 2026-07-10 | 46.28 | 46.40 | 46.25 | 46.37 | -0.034% | 7,396 | -3.352% |
| 2026-07-09 | 46.45 | 46.46 | 46.38 | 46.39 | -0.002% | 11,624 | -3.384% |
| 2026-07-08 | 46.46 | 46.46 | 46.37 | 46.39 | -0.672% | 6,352 | -3.387% |
| 2026-07-07 | 46.74 | 46.77 | 46.70 | 46.70 | +0.463% | 4,222 | -4.036% |
| 2026-07-06 | 46.50 | 46.55 | 46.47 | 46.49 | -0.450% | 3,618 | -3.592% |
| 2026-07-02 | 46.36 | 46.70 | 46.36 | 46.70 | +1.104% | 12,101 | -4.026% |
| 2026-07-01 | 46.10 | 46.49 | 46.10 | 46.19 | +0.326% | 7,312 | -2.966% |
| 2026-06-30 | 45.97 | 46.23 | 45.97 | 46.04 | -0.022% | 24,206 | -2.650% |
| 2026-06-29 | 45.82 | 46.05 | 45.74 | 46.05 | +0.265% | 7,623 | -2.671% |
| 2026-06-26 | 45.61 | 45.93 | 45.59 | 45.93 | +1.859% | 9,678 | -2.413% |
| 2026-06-25 | 45.42 | 45.42 | 45.04 | 45.09 | +0.124% | 5,594 | -0.599% |
| 2026-06-24 | 44.94 | 45.17 | 44.92 | 45.03 | +0.871% | 53,317 | -0.476% |
| 2026-06-23 | 44.33 | 44.71 | 44.31 | 44.65 | +1.030% | 9,130 | +0.392% |
| 2026-06-22 | 44.10 | 44.32 | 44.10 | 44.19 | +0.100% | 13,417 | +1.426% |
| 2026-06-18 | 44.46 | 44.46 | 44.02 | 44.15 | +0.104% | 12,605 | +1.527% |
| 2026-06-17 | 44.53 | 44.65 | 43.99 | 44.10 | -1.193% | 28,557 | +1.633% |
| 2026-06-16 | 44.84 | 44.84 | 44.60 | 44.63 | -0.218% | 5,392 | +0.420% |
| 2026-06-15 | 45.09 | 45.09 | 44.66 | 44.73 | -0.661% | 6,035 | +0.201% |
| 2026-06-12 | 44.84 | 45.17 | 44.84 | 45.03 | +0.573% | 5,621 | -0.461% |
| 2026-06-11 | 44.68 | 44.88 | 44.61 | 44.77 | +0.506% | 5,430 | +0.109% |
| 2026-06-10 | 44.51 | 44.85 | 44.51 | 44.55 | +0.085% | 4,142 | +0.616% |
| 2026-06-09 | 44.15 | 44.54 | 44.15 | 44.51 | +1.085% | 10,568 | +0.701% |
| 2026-06-08 | 44.17 | 44.20 | 44.00 | 44.03 | -0.566% | 3,708 | +1.794% |
| 2026-06-05 | 44.11 | 44.44 | 44.11 | 44.28 | +0.137% | 11,117 | +1.218% |
| 2026-06-04 | 44.39 | 44.52 | 44.17 | 44.22 | +0.487% | 7,465 | +1.357% |
| 2026-06-03 | 44.05 | 44.09 | 43.94 | 44.01 | -0.271% | 5,536 | +1.851% |
| 2026-06-02 | 44.15 | 44.20 | 44.07 | 44.13 | -0.215% | 6,673 | +1.575% |
| 2026-06-01 | 44.23 | 44.28 | 44.15 | 44.22 | -0.203% | 3,872 | +1.357% |
| 2026-05-29 | 44.50 | 44.50 | 44.31 | 44.31 | -0.315% | 18,561 | +1.151% |
| 2026-05-28 | 44.54 | 44.63 | 44.45 | 44.45 | -0.082% | 8,669 | +0.832% |
| 2026-05-27 | 44.83 | 44.87 | 44.49 | 44.49 | -0.700% | 5,334 | +0.749% |
| 2026-05-26 | 44.87 | 44.87 | 44.68 | 44.80 | +0.227% | 14,548 | +0.045% |
| 2026-05-22 | 44.71 | 44.73 | 44.51 | 44.70 | +0.322% | 6,095 | +0.272% |
| 2026-05-21 | 44.52 | 44.57 | 44.09 | 44.55 | -0.316% | 5,712 | +0.595% |
| 2026-05-20 | 44.46 | 44.70 | 44.24 | 44.70 | +0.772% | 8,487 | +0.277% |
| 2026-05-19 | 44.38 | 44.64 | 44.31 | 44.35 | -0.231% | 19,622 | +1.052% |
| 2026-05-18 | 43.97 | 44.53 | 43.97 | 44.46 | +1.181% | 10,621 | +0.818% |
| 2026-05-15 | 44.21 | 44.32 | 43.92 | 43.94 | -0.886% | 5,183 | +2.009% |
| 2026-05-14 | 44.36 | 44.52 | 44.33 | 44.33 | +0.113% | 4,426 | +1.105% |
| 2026-05-13 | 44.37 | 44.37 | 44.01 | 44.28 | -0.293% | 9,509 | +1.220% |
| 2026-05-12 | 44.45 | 44.49 | 44.21 | 44.41 | -0.090% | 11,288 | +0.923% |
| 2026-05-11 | 44.86 | 44.86 | 44.44 | 44.45 | -0.825% | 7,112 | +0.832% |
| 2026-05-08 | 44.77 | 44.92 | 44.77 | 44.82 | +0.268% | 10,864 | +0.000% |
| 2026-05-07 | 45.05 | 45.05 | 44.61 | 44.70 | -0.379% | 12,456 | +0.268% |
| 2026-05-06 | 44.95 | 45.03 | 44.78 | 44.87 | +0.045% | 6,707 | -0.112% |
| 2026-05-05 | 44.68 | 44.93 | 44.68 | 44.85 | +0.425% | 8,840 | -0.067% |
| 2026-05-04 | 44.67 | 45.02 | 44.56 | 44.66 | -0.290% | 14,406 | +0.358% |
| 2026-05-01 | 45.10 | 45.10 | 44.79 | 44.79 | -0.536% | 20,798 | +0.067% |
| 2026-04-30 | 44.70 | 45.03 | 44.70 | 45.03 | +0.854% | 4,809 | -0.469% |
| 2026-04-29 | 45.03 | 45.03 | 44.55 | 44.65 | -0.756% | 6,666 | +0.381% |
| 2026-04-28 | 45.28 | 45.28 | 44.91 | 44.99 | +0.067% | 12,255 | -0.378% |
| 2026-04-27 | 45.02 | 45.25 | 44.95 | 44.96 | +0.042% | 30,517 | -0.311% |
| 2026-04-24 | 45.09 | 45.09 | 44.85 | 44.94 | +0.032% | 4,729 | -0.270% |
| 2026-04-23 | 44.99 | 45.02 | 44.66 | 44.93 | +0.255% | 5,554 | -0.238% |
| 2026-04-22 | 45.29 | 45.32 | 44.75 | 44.81 | -0.416% | 12,069 | +0.016% |
| 2026-04-21 | 45.40 | 45.44 | 44.89 | 45.00 | -0.794% | 22,703 | -0.400% |
| 2026-04-20 | 45.45 | 45.54 | 45.34 | 45.36 | -0.081% | 4,937 | -1.190% |
| 2026-04-17 | 45.12 | 45.45 | 45.12 | 45.40 | +0.994% | 1,221 | -1.270% |
| 2026-04-16 | 45.00 | 45.00 | 44.77 | 44.95 | +0.330% | 13,071 | -0.289% |
| 2026-04-15 | 44.76 | 44.86 | 44.68 | 44.80 | +0.095% | 10,339 | +0.040% |
| 2026-04-14 | 44.67 | 44.78 | 44.67 | 44.76 | +0.205% | 4,618 | +0.134% |
| 2026-04-13 | 44.47 | 44.67 | 44.39 | 44.67 | +0.417% | 3,996 | +0.340% |
| 2026-04-10 | 44.66 | 44.70 | 44.48 | 44.48 | -1.127% | 3,191 | +0.758% |
| 2026-04-09 | 44.79 | 45.12 | 44.73 | 44.99 | +0.077% | 10,569 | -0.378% |
| 2026-04-08 | 45.05 | 45.05 | 44.90 | 44.96 | +1.138% | 12,286 | -0.301% |
| 2026-04-07 | 44.30 | 44.63 | 44.30 | 44.45 | +0.224% | 29,158 | +0.834% |
| 2026-04-06 | 44.26 | 44.37 | 44.17 | 44.35 | +0.135% | 12,128 | +1.060% |
| 2026-04-02 | 43.57 | 44.29 | 43.57 | 44.29 | +1.003% | 18,324 | +1.197% |
| 2026-04-01 | 43.75 | 44.00 | 43.66 | 43.85 | +0.534% | 19,533 | +2.212% |
| 2026-03-31 | 43.50 | 43.69 | 43.34 | 43.62 | +1.178% | 14,451 | +2.758% |
| 2026-03-30 | 43.14 | 43.38 | 42.97 | 43.11 | +0.394% | 13,539 | +3.968% |
| 2026-03-27 | 43.27 | 43.27 | 42.92 | 42.94 | -1.025% | 7,962 | +4.378% |
| 2026-03-26 | 43.21 | 43.74 | 43.20 | 43.38 | -0.150% | 5,555 | +3.308% |
| 2026-03-25 | 43.62 | 43.62 | 43.32 | 43.45 | +0.323% | 9,960 | +3.153% |
| 2026-03-24 | 43.05 | 43.50 | 42.98 | 43.31 | +0.023% | 19,317 | +3.486% |
| 2026-03-23 | 43.36 | 43.59 | 43.30 | 43.30 | +1.121% | 10,985 | +3.510% |
| 2026-03-20 | 43.58 | 43.58 | 42.77 | 42.82 | -1.721% | 57,992 | +4.671% |
| 2026-03-19 | 43.45 | 43.80 | 43.32 | 43.57 | -0.320% | 15,424 | +2.869% |
| 2026-03-18 | 44.14 | 44.14 | 43.71 | 43.71 | -1.281% | 17,132 | +2.539% |
| 2026-03-17 | 44.46 | 44.46 | 44.28 | 44.28 | -0.276% | 8,614 | +1.226% |
| 2026-03-16 | 44.61 | 44.67 | 44.40 | 44.40 | +0.216% | 6,825 | +0.946% |
| 2026-03-13 | 44.67 | 44.67 | 44.28 | 44.30 | -0.148% | 10,375 | +1.164% |
| 2026-03-12 | 44.43 | 44.76 | 44.33 | 44.37 | -0.805% | 14,974 | +1.014% |
| 2026-03-11 | 44.95 | 44.95 | 44.68 | 44.73 | -0.622% | 12,152 | +0.201% |
| 2026-03-10 | 45.21 | 45.51 | 45.00 | 45.01 | -0.946% | 14,900 | -0.422% |
| 2026-03-09 | 45.17 | 45.45 | 44.67 | 45.44 | +0.092% | 18,608 | -1.364% |
| 2026-03-06 | 45.21 | 45.40 | 44.98 | 45.40 | -0.486% | 46,581 | -1.274% |
| 2026-03-05 | 45.84 | 45.84 | 45.51 | 45.62 | -1.037% | 8,513 | -1.754% |
| 2026-03-04 | 46.10 | 46.15 | 45.75 | 46.10 | +0.235% | 8,490 | -2.772% |
| 2026-03-03 | 45.63 | 46.11 | 45.25 | 45.99 | -0.605% | 15,692 | -2.544% |
| 2026-03-02 | 45.72 | 46.36 | 45.72 | 46.27 | +0.391% | 12,822 | -3.134% |
| 2026-02-27 | 45.63 | 46.09 | 45.63 | 46.09 | +0.370% | 7,425 | -2.755% |
| 2026-02-26 | 45.56 | 45.96 | 45.54 | 45.92 | +0.746% | 11,082 | -2.395% |
| 2026-02-25 | 45.57 | 45.58 | 45.16 | 45.58 | +0.198% | 21,509 | -1.667% |
| 2026-02-24 | 45.23 | 45.49 | 45.23 | 45.49 | +0.530% | 6,468 | -1.473% |
| 2026-02-23 | 45.14 | 45.34 | 45.12 | 45.25 | -0.506% | 9,683 | -0.950% |
| 2026-02-20 | 45.26 | 45.48 | 45.17 | 45.48 | +0.375% | 10,552 | -1.451% |
| 2026-02-19 | 45.35 | 45.35 | 45.25 | 45.31 | -0.154% | 14,155 | -1.081% |
| 2026-02-18 | 45.32 | 45.52 | 45.32 | 45.38 | +0.287% | 63,121 | -1.234% |
| 2026-02-17 | 45.26 | 45.43 | 45.09 | 45.25 | -0.110% | 13,737 | -0.950% |
| 2026-02-13 | 44.98 | 45.41 | 44.96 | 45.30 | +1.003% | 9,059 | -1.060% |
| 2026-02-12 | 45.45 | 45.51 | 44.75 | 44.85 | -0.906% | 36,074 | -0.067% |
| 2026-02-11 | 45.49 | 45.49 | 45.04 | 45.26 | -0.110% | 5,199 | -0.972% |
| 2026-02-10 | 45.17 | 45.44 | 45.17 | 45.31 | +0.667% | 34,373 | -1.081% |
| 2026-02-09 | 45.17 | 45.17 | 44.91 | 45.01 | -0.266% | 15,795 | -0.422% |
| 2026-02-06 | 44.87 | 45.23 | 44.87 | 45.13 | +1.325% | 20,782 | -0.687% |
| 2026-02-05 | 44.31 | 44.86 | 44.31 | 44.54 | +0.113% | 22,484 | +0.629% |
| 2026-02-04 | 44.37 | 44.64 | 44.37 | 44.49 | +0.579% | 4,487 | +0.742% |
| 2026-02-03 | 44.39 | 44.42 | 44.01 | 44.23 | -0.037% | 5,313 | +1.325% |
| 2026-02-02 | 44.01 | 44.38 | 44.01 | 44.25 | +0.284% | 8,295 | +1.288% |
| 2026-01-30 | 44.00 | 44.13 | 43.80 | 44.13 | -0.203% | 10,986 | +1.575% |
| 2026-01-29 | 44.33 | 44.33 | 44.01 | 44.21 | +0.124% | 13,308 | +1.369% |
| 2026-01-28 | 44.40 | 44.45 | 44.16 | 44.16 | -0.531% | 10,602 | +1.495% |
| 2026-01-27 | 44.45 | 44.48 | 44.24 | 44.40 | -0.458% | 8,027 | +0.956% |
| 2026-01-26 | 44.58 | 44.72 | 44.47 | 44.60 | +0.163% | 4,056 | +0.493% |
| 2026-01-23 | 44.81 | 44.81 | 44.36 | 44.53 | -0.519% | 20,316 | +0.657% |
| 2026-01-22 | 44.83 | 44.92 | 44.76 | 44.76 | -0.045% | 33,919 | +0.134% |
| 2026-01-21 | 44.60 | 44.78 | 44.48 | 44.78 | +0.887% | 304,134 | +0.089% |
| 2026-01-20 | 44.45 | 44.63 | 44.39 | 44.39 | -0.589% | 11,323 | +0.977% |
| 2026-01-16 | 44.73 | 44.73 | 44.51 | 44.65 | -0.190% | 10,676 | +0.381% |
| 2026-01-15 | 44.51 | 44.82 | 44.51 | 44.73 | +0.558% | 8,209 | +0.190% |
| 2026-01-14 | 44.24 | 44.55 | 44.24 | 44.49 | +0.715% | 10,841 | +0.750% |
| 2026-01-13 | 44.30 | 44.30 | 44.11 | 44.17 | -0.236% | 17,967 | +1.470% |
| 2026-01-12 | 44.15 | 44.34 | 44.15 | 44.27 | +0.260% | 12,350 | +1.231% |
| 2026-01-09 | 44.25 | 44.31 | 44.16 | 44.16 | +0.045% | 9,245 | +1.495% |
| 2026-01-08 | 44.12 | 44.18 | 44.06 | 44.14 | +0.694% | 11,262 | +1.541% |
| 2026-01-07 | 43.92 | 43.92 | 43.66 | 43.84 | -0.020% | 5,859 | +2.245% |
| 2026-01-06 | 43.65 | 43.86 | 43.55 | 43.84 | +0.468% | 21,120 | +2.225% |
| 2026-01-05 | 43.31 | 43.76 | 43.31 | 43.64 | +0.902% | 5,409 | +2.704% |
| 2026-01-02 | 43.41 | 43.41 | 42.98 | 43.25 | -0.185% | 7,150 | +3.630% |
| 2025-12-31 | 43.64 | 43.64 | 43.32 | 43.33 | -0.633% | 29,876 | +3.439% |
| 2025-12-30 | 43.73 | 43.73 | 43.61 | 43.61 | -0.295% | 3,368 | +2.784% |
| 2025-12-29 | 43.71 | 43.76 | 43.67 | 43.74 | -0.194% | 1,435 | +2.481% |
| 2025-12-26 | 43.81 | 43.82 | 43.73 | 43.82 | -0.163% | 4,359 | +2.282% |
| 2025-12-24 | 43.95 | 43.95 | 43.80 | 43.89 | +0.323% | 1,389 | +2.116% |
| 2025-12-23 | 43.90 | 43.90 | 43.73 | 43.75 | -0.342% | 3,418 | +2.446% |
| 2025-12-22 | 43.71 | 44.01 | 43.67 | 43.90 | +0.596% | 21,171 | +2.096% |
| 2025-12-19 | 43.66 | 43.77 | 43.52 | 43.64 | +0.207% | 23,118 | +2.704% |
| 2025-12-18 | 43.66 | 43.77 | 43.49 | 43.55 | -0.046% | 9,335 | +2.916% |
| 2025-12-17 | 43.50 | 43.69 | 43.50 | 43.57 | +0.392% | 8,885 | +2.869% |
| 2025-12-16 | 43.51 | 43.60 | 43.29 | 43.40 | -0.664% | 14,463 | +3.272% |
| 2025-12-15 | 43.89 | 43.89 | 43.53 | 43.69 | +0.023% | 15,533 | +2.586% |
| 2025-12-12 | 43.74 | 43.76 | 43.60 | 43.68 | +0.504% | 7,622 | +2.610% |
| 2025-12-11 | 43.30 | 43.57 | 43.30 | 43.46 | +0.861% | 6,073 | +3.127% |
| 2025-12-10 | 42.86 | 43.17 | 42.85 | 43.09 | +0.678% | 16,880 | +4.015% |
| 2025-12-09 | 42.99 | 43.16 | 42.80 | 42.80 | -0.210% | 5,125 | +4.720% |
| 2025-12-08 | 43.20 | 43.20 | 42.89 | 42.89 | -0.464% | 9,841 | +4.500% |
| 2025-12-05 | 43.25 | 43.25 | 43.01 | 43.09 | -0.185% | 21,832 | +4.015% |
| 2025-12-04 | 43.20 | 43.33 | 43.15 | 43.17 | +0.092% | 6,030 | +3.822% |
| 2025-12-03 | 43.08 | 43.20 | 43.08 | 43.13 | +0.327% | 15,973 | +3.917% |
| 2025-12-02 | 43.08 | 43.15 | 42.99 | 42.99 | -0.394% | 8,910 | +4.257% |
| 2025-12-01 | 43.39 | 43.42 | 43.16 | 43.16 | -0.736% | 11,015 | +3.846% |
| 2025-11-28 | 43.54 | 43.54 | 43.48 | 43.48 | +0.069% | 1,867 | +3.082% |
| 2025-11-26 | 43.22 | 43.62 | 43.22 | 43.45 | +0.579% | 20,015 | +3.153% |
| 2025-11-25 | 42.91 | 43.29 | 42.90 | 43.20 | +1.504% | 19,042 | +3.750% |
| 2025-11-24 | 42.58 | 42.65 | 42.46 | 42.56 | -0.070% | 13,460 | +5.310% |
| 2025-11-21 | 42.09 | 42.81 | 42.07 | 42.59 | +1.501% | 9,125 | +5.236% |
| 2025-11-20 | 42.44 | 42.56 | 41.96 | 41.96 | -0.474% | 23,942 | +6.816% |
| 2025-11-19 | 42.41 | 42.41 | 42.12 | 42.16 | -0.496% | 6,384 | +6.309% |
| 2025-11-18 | 42.23 | 42.39 | 42.13 | 42.37 | +0.594% | 6,265 | +5.782% |
| 2025-11-17 | 42.49 | 42.60 | 42.12 | 42.12 | -0.941% | 12,764 | +6.410% |
| 2025-11-14 | 42.28 | 42.59 | 42.28 | 42.52 | -0.139% | 6,264 | +5.409% |
| 2025-11-13 | 42.73 | 42.84 | 42.58 | 42.58 | -0.573% | 5,396 | +5.263% |
| 2025-11-12 | 42.91 | 42.91 | 42.82 | 42.82 | -0.013% | 6,866 | +4.660% |
| 2025-11-11 | 42.66 | 42.87 | 42.66 | 42.83 | +0.824% | 5,259 | +4.646% |
| 2025-11-10 | 42.24 | 42.60 | 42.24 | 42.48 | +0.378% | 10,999 | +5.508% |
| 2025-11-07 | 41.90 | 42.32 | 41.90 | 42.32 | +0.978% | 5,275 | +5.907% |
| 2025-11-06 | 42.24 | 42.24 | 41.91 | 41.91 | -0.875% | 7,840 | +6.943% |
| 2025-11-05 | 42.20 | 42.37 | 42.06 | 42.28 | +0.523% | 11,696 | +6.008% |
| 2025-11-04 | 41.76 | 42.09 | 41.76 | 42.06 | +0.210% | 14,688 | +6.562% |
| 2025-11-03 | 41.89 | 41.97 | 41.67 | 41.97 | +0.100% | 10,651 | +6.786% |
| 2025-10-31 | 41.92 | 41.99 | 41.73 | 41.93 | -0.143% | 13,485 | +6.892% |
| 2025-10-30 | 41.94 | 42.28 | 41.94 | 41.99 | -0.166% | 13,218 | +6.740% |
| 2025-10-29 | 42.59 | 42.59 | 42.00 | 42.06 | -1.430% | 16,340 | +6.562% |
| 2025-10-28 | 42.95 | 42.95 | 42.62 | 42.67 | -0.860% | 16,363 | +5.039% |
| 2025-10-27 | 43.10 | 43.10 | 42.94 | 43.04 | +0.256% | 26,205 | +4.136% |
| 2025-10-24 | 43.00 | 43.09 | 42.92 | 42.93 | -0.116% | 38,273 | +4.403% |
| 2025-10-23 | 43.06 | 43.10 | 42.76 | 42.98 | +0.035% | 17,284 | +4.281% |
| 2025-10-22 | 42.99 | 43.12 | 42.87 | 42.96 | -0.221% | 15,841 | +4.318% |
| 2025-10-21 | 42.97 | 43.18 | 42.92 | 43.06 | +0.058% | 22,355 | +4.087% |
| 2025-10-20 | 42.88 | 43.04 | 42.80 | 43.03 | +0.784% | 29,052 | +4.148% |
| 2025-10-17 | 42.49 | 42.72 | 42.47 | 42.70 | +0.494% | 36,650 | +4.965% |
| 2025-10-16 | 42.80 | 42.82 | 42.35 | 42.49 | -0.585% | 45,824 | +5.484% |
| 2025-10-15 | 42.85 | 42.99 | 42.62 | 42.74 | +0.070% | 12,133 | +4.867% |
| 2025-10-14 | 42.15 | 42.78 | 42.15 | 42.71 | +0.826% | 19,902 | +4.940% |
| 2025-10-13 | 42.42 | 42.43 | 42.19 | 42.36 | +0.451% | 21,372 | +5.807% |
| 2025-10-10 | 42.66 | 42.66 | 42.11 | 42.17 | -0.940% | 49,974 | +6.284% |
| 2025-10-09 | 43.08 | 43.08 | 42.52 | 42.57 | -1.046% | 20,839 | +5.285% |
| 2025-10-08 | 42.99 | 43.04 | 42.77 | 43.02 | +0.397% | 18,183 | +4.184% |
| 2025-10-07 | 43.00 | 43.02 | 42.77 | 42.85 | -0.441% | 34,210 | +4.597% |
| 2025-10-06 | 43.12 | 43.21 | 42.98 | 43.04 | -0.255% | 37,538 | +4.136% |
| 2025-10-03 | 43.02 | 43.37 | 43.02 | 43.15 | +0.466% | 14,786 | +3.870% |
| 2025-10-02 | 42.87 | 42.95 | 42.67 | 42.95 | -0.047% | 48,512 | +4.354% |
| 2025-10-01 | 42.96 | 43.03 | 42.85 | 42.97 | -0.186% | 39,088 | +4.305% |
| 2025-09-30 | 42.88 | 43.06 | 42.85 | 43.05 | +0.561% | 34,883 | +4.111% |
| 2025-09-29 | 42.85 | 42.85 | 42.70 | 42.81 | -0.110% | 170,219 | +4.695% |
| 2025-09-26 | 42.56 | 42.86 | 42.56 | 42.86 | +1.078% | 35,979 | +4.580% |
| 2025-09-25 | 42.51 | 42.65 | 42.29 | 42.40 | -0.609% | 94,809 | +5.708% |
| 2025-09-24 | 42.77 | 42.81 | 42.62 | 42.66 | -0.047% | 111,732 | +5.063% |
| 2025-09-23 | 42.77 | 42.90 | 42.61 | 42.68 | +0.023% | 87,317 | +5.014% |
| 2025-09-22 | 42.59 | 42.73 | 42.48 | 42.67 | +0.211% | 191,733 | +5.039% |
| 2025-09-19 | 43.04 | 43.04 | 42.57 | 42.58 | -0.885% | 42,788 | +5.261% |
| 2025-09-18 | 42.86 | 43.05 | 42.73 | 42.96 | +0.491% | 118,476 | +4.330% |
| 2025-09-17 | 42.96 | 43.28 | 42.69 | 42.75 | +0.187% | 115,140 | +4.842% |
| 2025-09-16 | 42.84 | 42.84 | 42.59 | 42.67 | -0.883% | 115,553 | +5.039% |
| 2025-09-15 | 43.32 | 43.38 | 43.04 | 43.05 | -0.508% | 173,510 | +4.111% |
| 2025-09-12 | 43.52 | 43.52 | 43.27 | 43.27 | -0.864% | 41,397 | +3.582% |
| 2025-09-11 | 43.03 | 43.66 | 43.03 | 43.65 | +1.646% | 98,466 | +2.687% |
| 2025-09-10 | 43.31 | 43.31 | 42.83 | 42.94 | -0.809% | 53,252 | +4.378% |
| 2025-09-09 | 43.41 | 43.41 | 43.11 | 43.29 | -0.322% | 32,527 | +3.534% |
| 2025-09-08 | 43.06 | 43.43 | 43.06 | 43.43 | -0.023% | 32,460 | +3.201% |
| 2025-09-05 | 43.48 | 43.48 | 43.24 | 43.44 | +0.439% | 9,664 | +3.177% |
| 2025-09-04 | 43.12 | 43.25 | 43.00 | 43.25 | +0.558% | 11,132 | +3.630% |
| 2025-09-03 | 43.01 | 43.06 | 42.87 | 43.01 | -0.116% | 15,567 | +4.208% |
| 2025-09-02 | 42.94 | 43.22 | 42.94 | 43.06 | -0.093% | 17,998 | +4.087% |
| 2025-08-29 | 43.18 | 43.18 | 42.99 | 43.10 | +0.053% | 10,155 | +3.991% |
| 2025-08-28 | 43.35 | 43.35 | 42.90 | 43.08 | -0.492% | 16,258 | +4.046% |
| 2025-08-27 | 42.91 | 43.30 | 42.91 | 43.29 | +0.792% | 20,932 | +3.534% |
| 2025-08-26 | 42.91 | 43.01 | 42.89 | 42.95 | -0.023% | 13,167 | +4.354% |
| 2025-08-25 | 43.34 | 43.34 | 42.94 | 42.96 | -1.037% | 24,237 | +4.330% |
| 2025-08-22 | 42.83 | 43.48 | 42.83 | 43.41 | +1.635% | 11,510 | +3.248% |
| 2025-08-21 | 42.47 | 42.75 | 42.47 | 42.71 | +0.238% | 15,484 | +4.936% |
| 2025-08-20 | 42.53 | 42.74 | 42.53 | 42.61 | +0.142% | 13,273 | +5.187% |
| 2025-08-19 | 42.48 | 42.60 | 42.48 | 42.55 | +0.727% | 4,361 | +5.336% |
| 2025-08-18 | 42.29 | 42.40 | 42.24 | 42.24 | -0.207% | 8,535 | +6.102% |
| 2025-08-15 | 42.42 | 42.42 | 42.29 | 42.33 | -0.094% | 10,607 | +5.882% |
| 2025-08-14 | 42.62 | 42.62 | 42.26 | 42.37 | -1.005% | 12,945 | +5.782% |
| 2025-08-13 | 42.25 | 42.80 | 42.21 | 42.80 | +1.643% | 7,440 | +4.720% |
| 2025-08-12 | 41.78 | 42.11 | 41.72 | 42.11 | +1.221% | 10,786 | +6.440% |
| 2025-08-11 | 41.71 | 41.83 | 41.58 | 41.60 | -0.288% | 20,497 | +7.740% |
| 2025-08-08 | 41.69 | 41.86 | 41.66 | 41.72 | +0.164% | 13,816 | +7.430% |
| 2025-08-07 | 41.91 | 41.91 | 41.56 | 41.65 | -0.068% | 10,078 | +7.606% |
| 2025-08-06 | 41.77 | 41.77 | 41.60 | 41.68 | -0.048% | 6,637 | +7.534% |
| 2025-08-05 | 41.67 | 41.75 | 41.67 | 41.70 | +0.154% | 5,503 | +7.482% |
| 2025-08-04 | 41.40 | 41.64 | 41.34 | 41.64 | +1.131% | 5,050 | +7.648% |
| 2025-08-01 | 41.37 | 41.37 | 41.02 | 41.17 | -0.667% | 13,969 | +8.866% |
| 2025-07-31 | 41.60 | 41.81 | 41.45 | 41.45 | -0.569% | 7,536 | +8.140% |
| 2025-07-30 | 41.99 | 42.05 | 41.57 | 41.68 | -0.469% | 7,153 | +7.525% |
| 2025-07-29 | 41.91 | 41.97 | 41.82 | 41.88 | +0.072% | 11,405 | +7.020% |
| 2025-07-28 | 42.24 | 42.24 | 41.85 | 41.85 | -0.829% | 9,129 | +7.097% |
| 2025-07-25 | 42.14 | 42.24 | 42.03 | 42.20 | +0.452% | 14,175 | +6.209% |
| 2025-07-24 | 42.32 | 42.32 | 42.00 | 42.01 | -0.967% | 18,893 | +6.689% |
| 2025-07-23 | 42.34 | 42.44 | 42.25 | 42.42 | +0.641% | 19,543 | +5.658% |
| 2025-07-22 | 41.68 | 42.17 | 41.68 | 42.15 | +1.371% | 24,014 | +6.335% |
| 2025-07-21 | 41.84 | 41.92 | 41.58 | 41.58 | -0.359% | 32,566 | +7.792% |
| 2025-07-18 | 42.06 | 42.07 | 41.69 | 41.73 | -0.528% | 28,690 | +7.405% |
| 2025-07-17 | 41.72 | 42.01 | 41.72 | 41.95 | +0.579% | 47,132 | +6.838% |
| 2025-07-16 | 41.63 | 41.75 | 41.37 | 41.71 | +0.395% | 25,845 | +7.456% |
| 2025-07-15 | 42.32 | 42.32 | 41.55 | 41.55 | -1.713% | 130,371 | +7.880% |
| 2025-07-14 | 41.95 | 42.30 | 41.95 | 42.27 | +0.523% | 66,092 | +6.033% |
| 2025-07-11 | 42.10 | 42.16 | 42.00 | 42.05 | -0.685% | 46,240 | +6.587% |
| 2025-07-10 | 42.27 | 42.54 | 42.18 | 42.34 | +0.151% | 23,179 | +5.857% |
| 2025-07-09 | 42.24 | 42.29 | 42.03 | 42.28 | +0.323% | 49,856 | +6.017% |
| 2025-07-08 | 42.11 | 42.31 | 42.09 | 42.14 | +0.105% | 32,767 | +6.360% |
| 2025-07-07 | 42.41 | 42.44 | 41.98 | 42.10 | -0.951% | 43,114 | +6.472% |
| 2025-07-03 | 42.41 | 42.53 | 42.39 | 42.50 | +0.378% | 8,559 | +5.459% |
| 2025-07-02 | 42.34 | 42.37 | 42.08 | 42.34 | +0.189% | 50,586 | +5.857% |
| 2025-07-01 | 41.86 | 42.55 | 41.86 | 42.26 | +0.595% | 23,568 | +6.058% |
| 2025-06-30 | 42.00 | 42.02 | 41.74 | 42.01 | +0.142% | 19,030 | +6.689% |
| 2025-06-27 | 41.97 | 42.16 | 41.76 | 41.95 | -0.142% | 20,733 | +6.840% |
| 2025-06-26 | 41.81 | 42.01 | 41.77 | 42.01 | +0.816% | 23,416 | +6.689% |
| 2025-06-25 | 42.13 | 42.13 | 41.66 | 41.67 | -1.127% | 21,139 | +7.559% |
| 2025-06-24 | 42.15 | 42.24 | 41.94 | 42.15 | +0.345% | 79,411 | +6.347% |
| 2025-06-23 | 41.58 | 42.00 | 41.58 | 42.00 | +1.034% | 35,410 | +6.714% |
| 2025-06-20 | 41.91 | 41.91 | 41.46 | 41.57 | -0.216% | 27,680 | +7.818% |
| 2025-06-18 | 41.61 | 41.88 | 41.61 | 41.66 | +0.168% | 42,181 | +7.585% |
| 2025-06-17 | 41.64 | 41.79 | 41.58 | 41.59 | -0.383% | 98,721 | +7.766% |
| 2025-06-16 | 41.88 | 41.95 | 41.68 | 41.75 | -0.227% | 45,249 | +7.353% |
| 2025-06-13 | 42.07 | 42.18 | 41.81 | 41.84 | -0.912% | 17,506 | +7.110% |
| 2025-06-12 | 42.04 | 42.23 | 41.98 | 42.23 | +0.309% | 31,338 | +6.133% |
| 2025-06-11 | 42.36 | 42.37 | 42.04 | 42.10 | -0.448% | 50,492 | +6.461% |
| 2025-06-10 | 42.32 | 42.44 | 42.22 | 42.29 | +0.212% | 10,376 | +5.984% |
| 2025-06-09 | 42.29 | 42.30 | 41.95 | 42.20 | -0.032% | 28,410 | +6.209% |
| 2025-06-06 | 42.26 | 42.31 | 42.04 | 42.21 | +0.724% | 10,482 | +6.175% |
| 2025-06-05 | 42.09 | 42.09 | 41.80 | 41.91 | -0.175% | 13,416 | +6.943% |
| 2025-06-04 | 42.27 | 42.27 | 41.98 | 41.98 | -0.466% | 7,338 | +6.756% |
| 2025-06-03 | 41.97 | 42.25 | 41.73 | 42.18 | +0.608% | 10,492 | +6.259% |
| 2025-06-02 | 42.00 | 42.02 | 41.59 | 41.93 | -0.202% | 14,968 | +6.905% |
| 2025-05-30 | 41.69 | 42.06 | 41.69 | 42.01 | +0.432% | 11,748 | +6.689% |
| 2025-05-29 | 41.67 | 41.87 | 41.60 | 41.83 | +0.349% | 22,421 | +7.150% |
| 2025-05-28 | 42.03 | 42.05 | 41.68 | 41.68 | -1.036% | 12,424 | +7.524% |
| 2025-05-27 | 41.89 | 42.13 | 41.73 | 42.12 | +1.347% | 10,259 | +6.410% |
| 2025-05-23 | 41.22 | 41.61 | 41.22 | 41.56 | +0.169% | 8,004 | +7.844% |
| 2025-05-22 | 41.69 | 41.69 | 41.44 | 41.49 | -0.737% | 14,644 | +8.026% |
| 2025-05-21 | 42.25 | 42.31 | 41.73 | 41.80 | -1.744% | 11,232 | +7.230% |
| 2025-05-20 | 42.39 | 42.60 | 42.39 | 42.54 | +0.236% | 20,510 | +5.360% |
| 2025-05-19 | 42.13 | 42.44 | 42.13 | 42.44 | +0.104% | 23,292 | +5.608% |
| 2025-05-16 | 42.14 | 42.40 | 42.08 | 42.40 | +1.057% | 24,025 | +5.718% |
| 2025-05-15 | 41.64 | 41.95 | 41.60 | 41.95 | +1.237% | 40,315 | +6.835% |
| 2025-05-14 | 41.43 | 41.53 | 41.31 | 41.44 | -0.421% | 9,448 | +8.156% |
| 2025-05-13 | 41.91 | 41.91 | 41.62 | 41.62 | -0.454% | 27,795 | +7.702% |
| 2025-05-12 | 42.35 | 42.35 | 41.56 | 41.80 | +0.735% | 10,200 | +7.212% |
| 2025-05-09 | 41.50 | 41.59 | 41.35 | 41.50 | +0.169% | 20,497 | +8.000% |
| 2025-05-08 | 41.67 | 41.74 | 41.35 | 41.43 | -0.024% | 34,025 | +8.182% |
| 2025-05-07 | 41.51 | 41.68 | 41.33 | 41.44 | +0.072% | 13,123 | +8.156% |
| 2025-05-06 | 41.34 | 41.59 | 41.27 | 41.41 | -0.313% | 92,560 | +8.235% |
| 2025-05-05 | 41.42 | 41.72 | 41.34 | 41.54 | -0.072% | 16,420 | +7.896% |
| 2025-05-02 | 41.41 | 41.64 | 41.33 | 41.57 | +1.291% | 23,989 | +7.818% |
| 2025-05-01 | 41.16 | 41.35 | 40.86 | 41.04 | -0.243% | 19,615 | +9.211% |
| 2025-04-30 | 40.86 | 41.23 | 40.62 | 41.14 | -0.242% | 44,028 | +8.945% |
| 2025-04-29 | 40.84 | 41.35 | 40.82 | 41.24 | +0.684% | 81,384 | +8.681% |
| 2025-04-28 | 40.76 | 41.01 | 40.65 | 40.96 | +0.601% | 26,154 | +9.424% |
| 2025-04-25 | 40.69 | 40.80 | 40.34 | 40.72 | -0.257% | 20,613 | +10.082% |
| 2025-04-24 | 40.63 | 40.91 | 40.57 | 40.82 | +0.641% | 55,615 | +9.799% |
| 2025-04-23 | 41.01 | 41.04 | 40.42 | 40.56 | +0.496% | 341,225 | +10.503% |
| 2025-04-22 | 39.94 | 40.38 | 39.91 | 40.36 | +1.971% | 23,524 | +11.051% |
| 2025-04-21 | 40.16 | 40.16 | 39.26 | 39.58 | -1.981% | 18,113 | +13.239% |
| 2025-04-17 | 40.23 | 40.59 | 40.23 | 40.38 | +0.623% | 13,911 | +10.996% |
| 2025-04-16 | 40.27 | 40.56 | 39.93 | 40.13 | -0.668% | 18,370 | +11.687% |
| 2025-04-15 | 40.61 | 40.63 | 40.36 | 40.40 | -0.173% | 9,880 | +10.941% |
| 2025-04-14 | 40.39 | 40.56 | 40.12 | 40.47 | 0.000% | 21,575 | +10.749% |