XVV
iShares ESG Select Screened S&P 500 ETF
stockBATSETF
Market OpenOct 5, 2026 10:15:26 AM EDT
58.97USD+0.341%(+0.20)5,726
58.96Bid59.06Ask0.10SpreadXVV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.90 | 58.97 | 58.90 | 58.97 | +0.341% | 5,726 | 0.000% |
| 2026-10-02 | 58.97 | 59.01 | 58.71 | 58.77 | +0.719% | 9,318 | +0.341% |
| 2026-10-01 | 58.38 | 58.41 | 58.05 | 58.35 | +0.085% | 7,021 | +1.063% |
| 2026-09-30 | 58.61 | 58.76 | 58.30 | 58.30 | -0.051% | 7,765 | +1.149% |
| 2026-09-29 | 58.70 | 58.70 | 58.24 | 58.33 | -0.222% | 25,494 | +1.097% |
| 2026-09-28 | 58.62 | 58.77 | 58.37 | 58.46 | -0.709% | 14,537 | +0.872% |
| 2026-09-25 | 58.53 | 58.88 | 58.50 | 58.88 | +0.695% | 7,607 | +0.157% |
| 2026-09-24 | 58.26 | 58.51 | 58.19 | 58.47 | -0.108% | 11,484 | +0.853% |
| 2026-09-23 | 58.89 | 58.89 | 58.53 | 58.53 | -0.890% | 10,853 | +0.744% |
| 2026-09-22 | 59.11 | 59.17 | 58.95 | 59.06 | +0.051% | 9,576 | -0.152% |
| 2026-09-21 | 58.56 | 59.11 | 58.56 | 59.03 | +1.411% | 26,900 | -0.102% |
| 2026-09-18 | 58.26 | 58.26 | 58.03 | 58.21 | +0.032% | 9,312 | +1.308% |
| 2026-09-17 | 58.28 | 58.28 | 58.06 | 58.19 | +1.133% | 21,875 | +1.340% |
| 2026-09-16 | 57.93 | 58.04 | 57.36 | 57.54 | -0.382% | 7,672 | +2.488% |
| 2026-09-15 | 58.08 | 58.08 | 57.70 | 57.76 | -0.860% | 21,954 | +2.097% |
| 2026-09-14 | 58.09 | 58.42 | 58.03 | 58.26 | -0.419% | 8,637 | +1.219% |
| 2026-09-11 | 58.58 | 58.62 | 58.44 | 58.51 | +1.001% | 6,295 | +0.795% |
| 2026-09-10 | 57.94 | 58.07 | 57.87 | 57.92 | -0.609% | 8,263 | +1.804% |
| 2026-09-09 | 58.39 | 58.39 | 58.28 | 58.28 | -0.631% | 13,605 | +1.184% |
| 2026-09-08 | 59.00 | 59.00 | 58.60 | 58.65 | -0.664% | 28,377 | +0.546% |
| 2026-09-04 | 59.26 | 59.26 | 58.95 | 59.04 | -0.426% | 4,944 | -0.122% |
| 2026-09-03 | 58.88 | 59.38 | 58.88 | 59.29 | +1.133% | 14,687 | -0.548% |
| 2026-09-02 | 58.43 | 58.77 | 58.43 | 58.63 | +0.447% | 3,963 | +0.579% |
| 2026-09-01 | 58.42 | 58.61 | 58.23 | 58.37 | -0.782% | 16,795 | +1.028% |
| 2026-08-31 | 58.85 | 58.86 | 58.66 | 58.83 | -0.370% | 14,584 | +0.238% |
| 2026-08-28 | 59.26 | 59.50 | 58.99 | 59.05 | -0.138% | 5,642 | -0.133% |
| 2026-08-27 | 58.87 | 59.22 | 58.75 | 59.13 | +0.922% | 6,989 | -0.271% |
| 2026-08-26 | 58.59 | 58.69 | 58.55 | 58.59 | -0.114% | 19,325 | +0.649% |
| 2026-08-25 | 58.73 | 58.75 | 58.46 | 58.66 | +0.337% | 26,954 | +0.534% |
| 2026-08-24 | 58.55 | 58.56 | 58.42 | 58.46 | -0.256% | 10,876 | +0.873% |
| 2026-08-21 | 58.49 | 58.79 | 58.49 | 58.61 | +0.540% | 10,072 | +0.615% |
| 2026-08-20 | 58.74 | 58.74 | 58.30 | 58.30 | -0.796% | 13,299 | +1.158% |
| 2026-08-19 | 58.80 | 58.97 | 58.76 | 58.76 | +0.176% | 10,959 | +0.352% |
| 2026-08-18 | 58.68 | 58.83 | 58.62 | 58.66 | -0.657% | 23,982 | +0.528% |
| 2026-08-17 | 59.41 | 59.45 | 59.05 | 59.05 | -0.509% | 11,538 | -0.132% |
| 2026-08-14 | 59.62 | 59.63 | 59.33 | 59.35 | -0.403% | 6,471 | -0.640% |
| 2026-08-13 | 59.74 | 59.74 | 59.40 | 59.59 | +0.761% | 7,358 | -1.040% |
| 2026-08-12 | 59.28 | 59.28 | 59.09 | 59.14 | +0.179% | 7,983 | -0.287% |
| 2026-08-11 | 59.30 | 59.34 | 59.00 | 59.03 | -0.364% | 6,679 | -0.109% |
| 2026-08-10 | 59.27 | 59.43 | 59.19 | 59.25 | -0.163% | 13,769 | -0.473% |
| 2026-08-07 | 59.28 | 59.37 | 59.21 | 59.35 | +0.656% | 19,159 | -0.635% |
| 2026-08-06 | 59.06 | 59.22 | 58.88 | 58.96 | -0.286% | 52,512 | +0.017% |
| 2026-08-05 | 59.54 | 59.64 | 59.13 | 59.13 | +0.032% | 7,274 | -0.269% |
| 2026-08-04 | 58.23 | 59.22 | 58.23 | 59.11 | +1.975% | 59,163 | -0.237% |
| 2026-08-03 | 57.40 | 58.12 | 57.40 | 57.97 | +1.515% | 27,855 | +1.734% |
| 2026-07-31 | 56.92 | 57.16 | 56.55 | 57.10 | +0.777% | 11,463 | +3.275% |
| 2026-07-30 | 56.26 | 56.73 | 56.24 | 56.66 | +1.592% | 13,718 | +4.077% |
| 2026-07-29 | 56.49 | 56.70 | 55.77 | 55.77 | -1.515% | 28,055 | +5.734% |
| 2026-07-28 | 56.38 | 56.75 | 56.24 | 56.63 | +0.443% | 19,195 | +4.132% |
| 2026-07-27 | 56.85 | 56.85 | 56.20 | 56.38 | +0.249% | 17,534 | +4.594% |
| 2026-07-24 | 56.25 | 56.54 | 56.22 | 56.24 | +0.107% | 3,411 | +4.854% |
| 2026-07-23 | 56.46 | 56.55 | 56.00 | 56.18 | -1.456% | 27,562 | +4.966% |
| 2026-07-22 | 57.02 | 57.20 | 57.01 | 57.01 | -0.210% | 9,768 | +3.438% |
| 2026-07-21 | 57.03 | 57.22 | 56.94 | 57.13 | +0.723% | 11,722 | +3.221% |
| 2026-07-20 | 57.17 | 57.32 | 56.66 | 56.72 | -0.176% | 24,538 | +3.967% |
| 2026-07-17 | 56.77 | 57.16 | 56.69 | 56.82 | -1.217% | 17,095 | +3.784% |
| 2026-07-16 | 57.66 | 57.73 | 57.29 | 57.52 | -0.459% | 4,346 | +2.521% |
| 2026-07-15 | 57.70 | 57.78 | 57.53 | 57.78 | +0.636% | 11,756 | +2.051% |
| 2026-07-14 | 57.33 | 57.50 | 57.19 | 57.42 | +0.437% | 10,904 | +2.699% |
| 2026-07-13 | 57.39 | 57.52 | 57.06 | 57.17 | -0.729% | 14,873 | +3.149% |
| 2026-07-10 | 57.41 | 57.61 | 57.15 | 57.59 | +0.474% | 26,431 | +2.396% |
| 2026-07-09 | 56.94 | 57.36 | 56.94 | 57.32 | +0.824% | 6,611 | +2.881% |
| 2026-07-08 | 56.72 | 56.92 | 56.46 | 56.85 | -0.294% | 8,476 | +3.729% |
| 2026-07-07 | 57.28 | 57.28 | 56.93 | 57.02 | -0.371% | 6,999 | +3.424% |
| 2026-07-06 | 57.06 | 57.34 | 57.06 | 57.23 | +0.881% | 6,846 | +3.040% |
| 2026-07-02 | 56.94 | 57.25 | 56.44 | 56.73 | -0.211% | 54,229 | +3.949% |
| 2026-07-01 | 56.68 | 57.08 | 56.63 | 56.85 | +0.106% | 27,698 | +3.729% |
| 2026-06-30 | 56.39 | 56.90 | 56.39 | 56.79 | +0.478% | 11,278 | +3.839% |
| 2026-06-29 | 56.03 | 56.52 | 55.93 | 56.52 | +1.618% | 47,068 | +4.335% |
| 2026-06-26 | 55.41 | 56.02 | 55.36 | 55.62 | -0.233% | 5,646 | +6.023% |
| 2026-06-25 | 56.31 | 56.31 | 55.55 | 55.75 | -0.090% | 8,571 | +5.776% |
| 2026-06-24 | 56.02 | 56.37 | 55.74 | 55.80 | -0.161% | 8,795 | +5.681% |
| 2026-06-23 | 55.81 | 56.35 | 55.81 | 55.89 | -1.359% | 6,845 | +5.511% |
| 2026-06-22 | 57.01 | 57.17 | 56.65 | 56.66 | -0.596% | 14,427 | +4.077% |
| 2026-06-18 | 57.05 | 57.08 | 56.76 | 57.00 | +1.333% | 31,179 | +3.456% |
| 2026-06-17 | 57.19 | 57.19 | 56.23 | 56.25 | -1.359% | 11,632 | +4.836% |
| 2026-06-16 | 57.34 | 57.42 | 56.99 | 57.02 | -0.532% | 13,888 | +3.411% |
| 2026-06-15 | 57.18 | 57.64 | 57.18 | 57.33 | +1.667% | 8,723 | +2.861% |
| 2026-06-12 | 56.37 | 56.47 | 56.03 | 56.39 | +0.374% | 14,823 | +4.575% |
| 2026-06-11 | 55.47 | 56.30 | 55.18 | 56.18 | +1.610% | 10,268 | +4.966% |
| 2026-06-10 | 56.00 | 56.12 | 55.10 | 55.29 | -1.444% | 17,455 | +6.656% |
| 2026-06-09 | 56.68 | 56.85 | 55.19 | 56.10 | -0.373% | 10,774 | +5.116% |
| 2026-06-08 | 56.71 | 56.81 | 56.31 | 56.31 | +0.107% | 23,762 | +4.724% |
| 2026-06-05 | 57.36 | 57.43 | 56.25 | 56.25 | -2.648% | 15,148 | +4.836% |
| 2026-06-04 | 57.24 | 57.81 | 57.24 | 57.78 | +0.487% | 9,785 | +2.060% |
| 2026-06-03 | 57.84 | 57.84 | 57.46 | 57.50 | -0.862% | 21,125 | +2.557% |
| 2026-06-02 | 57.85 | 58.02 | 57.84 | 58.00 | +0.155% | 10,643 | +1.672% |
| 2026-06-01 | 57.72 | 58.11 | 57.65 | 57.91 | +0.208% | 36,420 | +1.830% |
| 2026-05-29 | 57.79 | 57.93 | 57.73 | 57.79 | +0.365% | 25,285 | +2.042% |
| 2026-05-28 | 57.29 | 57.68 | 57.19 | 57.58 | +0.419% | 20,328 | +2.414% |
| 2026-05-27 | 57.32 | 57.40 | 57.08 | 57.34 | +0.105% | 9,573 | +2.843% |
| 2026-05-26 | 57.26 | 57.42 | 57.14 | 57.28 | +0.721% | 20,552 | +2.950% |
| 2026-05-22 | 56.99 | 57.05 | 56.84 | 56.87 | +0.388% | 9,869 | +3.693% |
| 2026-05-21 | 56.36 | 56.89 | 56.29 | 56.65 | +0.071% | 1,269,140 | +4.095% |
| 2026-05-20 | 56.09 | 56.61 | 55.98 | 56.61 | +1.234% | 10,236 | +4.169% |
| 2026-05-19 | 56.05 | 56.27 | 55.92 | 55.92 | -0.798% | 6,861 | +5.454% |
| 2026-05-18 | 56.52 | 56.60 | 55.97 | 56.37 | -0.065% | 20,630 | +4.612% |
| 2026-05-15 | 56.42 | 56.75 | 56.41 | 56.41 | -1.267% | 9,150 | +4.545% |
| 2026-05-14 | 56.78 | 57.20 | 56.78 | 57.13 | +0.706% | 10,577 | +3.219% |
| 2026-05-13 | 56.35 | 56.73 | 56.19 | 56.73 | +0.623% | 10,009 | +3.949% |
| 2026-05-12 | 56.27 | 56.38 | 55.83 | 56.38 | -0.056% | 10,553 | +4.596% |
| 2026-05-11 | 56.24 | 56.54 | 56.18 | 56.41 | +0.018% | 82,244 | +4.538% |
| 2026-05-08 | 56.34 | 56.42 | 56.27 | 56.40 | +0.826% | 12,792 | +4.557% |
| 2026-05-07 | 56.25 | 56.25 | 55.89 | 55.94 | -0.307% | 7,551 | +5.420% |
| 2026-05-06 | 55.63 | 56.16 | 55.53 | 56.11 | +1.556% | 37,354 | +5.097% |
| 2026-05-05 | 55.19 | 55.34 | 55.11 | 55.25 | +0.711% | 7,538 | +6.733% |
| 2026-05-04 | 55.03 | 55.15 | 54.60 | 54.86 | -0.353% | 13,210 | +7.492% |
| 2026-05-01 | 55.09 | 55.40 | 55.05 | 55.05 | +0.306% | 7,809 | +7.112% |
| 2026-04-30 | 54.63 | 54.91 | 54.23 | 54.89 | +1.024% | 12,627 | +7.440% |
| 2026-04-29 | 54.31 | 54.33 | 54.17 | 54.33 | -0.165% | 8,487 | +8.540% |
| 2026-04-28 | 54.38 | 54.45 | 54.23 | 54.42 | -0.585% | 15,509 | +8.361% |
| 2026-04-27 | 54.48 | 54.74 | 54.43 | 54.74 | +0.292% | 15,519 | +7.727% |
| 2026-04-24 | 54.23 | 54.58 | 54.23 | 54.58 | +0.945% | 18,583 | +8.042% |
| 2026-04-23 | 54.21 | 54.42 | 53.67 | 54.07 | -0.570% | 18,497 | +9.062% |
| 2026-04-22 | 54.21 | 54.41 | 54.13 | 54.38 | +1.041% | 6,921 | +8.441% |
| 2026-04-21 | 54.38 | 54.38 | 53.82 | 53.82 | -0.481% | 25,927 | +9.569% |
| 2026-04-20 | 54.15 | 54.24 | 54.03 | 54.08 | -0.478% | 34,459 | +9.042% |
| 2026-04-17 | 54.00 | 54.46 | 54.00 | 54.34 | +1.437% | 21,167 | +8.520% |
| 2026-04-16 | 53.52 | 53.63 | 53.31 | 53.57 | +0.093% | 20,884 | +10.080% |
| 2026-04-15 | 53.11 | 53.52 | 53.00 | 53.52 | +1.210% | 43,236 | +10.183% |
| 2026-04-14 | 52.45 | 52.95 | 52.45 | 52.88 | +1.310% | 17,201 | +11.517% |
| 2026-04-13 | 51.52 | 52.20 | 51.51 | 52.20 | +1.024% | 26,146 | +12.978% |
| 2026-04-10 | 51.82 | 51.86 | 51.64 | 51.67 | -0.025% | 15,069 | +14.135% |
| 2026-04-09 | 51.27 | 51.77 | 51.13 | 51.68 | +0.603% | 40,613 | +14.106% |
| 2026-04-08 | 51.37 | 51.46 | 51.10 | 51.37 | +2.740% | 45,981 | +14.795% |
| 2026-04-07 | 49.75 | 50.00 | 49.33 | 50.00 | +0.200% | 55,158 | +17.940% |
| 2026-04-06 | 49.71 | 49.97 | 49.71 | 49.90 | +0.335% | 31,135 | +18.176% |
| 2026-04-02 | 48.96 | 49.84 | 48.85 | 49.73 | +0.039% | 19,014 | +18.572% |
| 2026-04-01 | 49.62 | 49.99 | 49.62 | 49.71 | +1.004% | 51,855 | +18.618% |
| 2026-03-31 | 48.28 | 49.31 | 48.28 | 49.22 | +2.928% | 16,737 | +19.809% |
| 2026-03-30 | 48.33 | 48.33 | 47.59 | 47.82 | -0.354% | 36,682 | +23.317% |
| 2026-03-27 | 48.64 | 48.64 | 47.87 | 47.99 | -1.861% | 48,729 | +22.880% |
| 2026-03-26 | 49.37 | 49.63 | 48.90 | 48.90 | -1.876% | 15,677 | +20.593% |
| 2026-03-25 | 50.07 | 50.07 | 49.71 | 49.84 | +0.677% | 41,992 | +18.330% |
| 2026-03-24 | 49.47 | 49.80 | 49.38 | 49.50 | -0.722% | 19,790 | +19.131% |
| 2026-03-23 | 49.99 | 50.36 | 49.69 | 49.86 | +1.259% | 36,834 | +18.271% |
| 2026-03-20 | 49.91 | 49.91 | 49.08 | 49.24 | -1.559% | 31,907 | +19.760% |
| 2026-03-19 | 49.70 | 50.13 | 49.60 | 50.02 | -0.200% | 42,116 | +17.893% |
| 2026-03-18 | 50.69 | 50.74 | 50.11 | 50.12 | -1.436% | 26,256 | +17.658% |
| 2026-03-17 | 50.92 | 51.06 | 50.82 | 50.85 | +0.079% | 97,929 | +15.969% |
| 2026-03-16 | 50.72 | 50.99 | 50.70 | 50.81 | +0.954% | 11,287 | +16.060% |
| 2026-03-13 | 50.89 | 51.05 | 50.33 | 50.33 | -0.632% | 10,932 | +17.167% |
| 2026-03-12 | 51.13 | 51.13 | 50.65 | 50.65 | -1.650% | 19,444 | +16.426% |
| 2026-03-11 | 51.67 | 51.71 | 51.34 | 51.50 | -0.242% | 13,274 | +14.505% |
| 2026-03-10 | 51.63 | 52.04 | 51.44 | 51.63 | -0.087% | 9,279 | +14.228% |
| 2026-03-09 | 50.60 | 51.70 | 50.39 | 51.67 | +0.879% | 37,580 | +14.128% |
| 2026-03-06 | 51.30 | 51.48 | 51.15 | 51.22 | -1.500% | 31,479 | +15.131% |
| 2026-03-05 | 52.05 | 52.17 | 51.58 | 52.00 | -0.478% | 178,098 | +13.404% |
| 2026-03-04 | 51.91 | 52.37 | 51.91 | 52.25 | +0.869% | 36,280 | +12.861% |
| 2026-03-03 | 51.32 | 51.93 | 51.01 | 51.80 | -0.842% | 29,483 | +13.842% |
| 2026-03-02 | 51.52 | 52.42 | 51.52 | 52.24 | +0.019% | 34,271 | +12.883% |
| 2026-02-27 | 52.05 | 52.30 | 51.97 | 52.23 | -0.571% | 35,397 | +12.904% |
| 2026-02-26 | 52.91 | 52.91 | 52.27 | 52.53 | -0.605% | 9,281 | +12.260% |
| 2026-02-25 | 52.56 | 52.94 | 52.56 | 52.85 | +0.840% | 20,271 | +11.580% |
| 2026-02-24 | 51.96 | 52.47 | 51.89 | 52.41 | +0.827% | 42,539 | +12.517% |
| 2026-02-23 | 52.51 | 52.51 | 51.86 | 51.98 | -1.104% | 17,466 | +13.447% |
| 2026-02-20 | 52.02 | 52.63 | 52.00 | 52.56 | +0.786% | 22,335 | +12.196% |
| 2026-02-19 | 52.14 | 52.26 | 51.98 | 52.15 | -0.268% | 25,562 | +13.078% |
| 2026-02-18 | 52.22 | 52.58 | 52.12 | 52.29 | +0.531% | 41,818 | +12.775% |
| 2026-02-17 | 51.75 | 52.19 | 51.56 | 52.01 | +0.142% | 34,174 | +13.374% |
| 2026-02-13 | 51.84 | 52.21 | 51.76 | 51.94 | +0.154% | 18,263 | +13.535% |
| 2026-02-12 | 52.93 | 53.01 | 51.86 | 51.86 | -1.910% | 48,613 | +13.710% |
| 2026-02-11 | 53.22 | 53.22 | 52.62 | 52.87 | -0.028% | 106,667 | +11.538% |
| 2026-02-10 | 53.13 | 53.18 | 52.84 | 52.88 | -0.255% | 14,460 | +11.506% |
| 2026-02-09 | 52.67 | 53.16 | 52.56 | 53.02 | +0.455% | 20,956 | +11.222% |
| 2026-02-06 | 52.03 | 52.78 | 51.92 | 52.78 | +2.010% | 13,125 | +11.728% |
| 2026-02-05 | 51.96 | 52.14 | 51.64 | 51.74 | -1.316% | 21,679 | +13.974% |
| 2026-02-04 | 52.75 | 52.83 | 52.25 | 52.43 | -0.588% | 36,140 | +12.474% |
| 2026-02-03 | 53.34 | 53.36 | 52.41 | 52.74 | -1.032% | 42,434 | +11.813% |
| 2026-02-02 | 52.77 | 53.38 | 52.77 | 53.29 | +0.528% | 136,268 | +10.659% |
| 2026-01-30 | 53.05 | 53.20 | 52.73 | 53.01 | -0.376% | 8,907 | +11.243% |
| 2026-01-29 | 53.33 | 53.34 | 52.48 | 53.21 | -0.318% | 33,650 | +10.825% |
| 2026-01-28 | 53.46 | 53.50 | 53.24 | 53.38 | +0.066% | 126,932 | +10.472% |
| 2026-01-27 | 53.26 | 53.44 | 53.18 | 53.34 | +0.362% | 11,501 | +10.545% |
| 2026-01-26 | 52.94 | 53.25 | 52.94 | 53.15 | +0.496% | 40,565 | +10.945% |
| 2026-01-23 | 52.78 | 52.94 | 52.70 | 52.89 | +0.076% | 10,645 | +11.496% |
| 2026-01-22 | 52.90 | 53.00 | 52.74 | 52.85 | +0.552% | 22,935 | +11.580% |
| 2026-01-21 | 52.18 | 52.79 | 52.09 | 52.56 | +1.116% | 31,882 | +12.196% |
| 2026-01-20 | 52.28 | 52.58 | 51.96 | 51.98 | -2.201% | 33,706 | +13.447% |
| 2026-01-16 | 53.24 | 53.32 | 53.00 | 53.15 | +0.021% | 10,664 | +10.950% |
| 2026-01-15 | 53.38 | 53.38 | 53.11 | 53.14 | +0.149% | 32,374 | +10.973% |
| 2026-01-14 | 53.18 | 53.18 | 52.68 | 53.06 | -0.544% | 14,961 | +11.138% |
| 2026-01-13 | 53.62 | 53.62 | 53.26 | 53.35 | -0.392% | 8,781 | +10.534% |
| 2026-01-12 | 53.26 | 53.69 | 53.26 | 53.56 | -0.093% | 15,690 | +10.101% |
| 2026-01-09 | 53.41 | 53.68 | 53.16 | 53.61 | +0.619% | 24,000 | +9.998% |
| 2026-01-08 | 53.22 | 53.33 | 53.15 | 53.28 | -0.094% | 7,931 | +10.679% |
| 2026-01-07 | 53.41 | 53.59 | 53.29 | 53.33 | -0.075% | 11,410 | +10.576% |
| 2026-01-06 | 52.98 | 53.45 | 52.98 | 53.37 | +0.736% | 16,677 | +10.493% |
| 2026-01-05 | 52.92 | 53.15 | 52.92 | 52.98 | +0.618% | 12,780 | +11.306% |
| 2026-01-02 | 52.99 | 53.01 | 52.49 | 52.65 | -0.086% | 6,429 | +11.994% |
| 2025-12-31 | 53.07 | 53.07 | 52.70 | 52.70 | -0.856% | 1,694,219 | +11.898% |
| 2025-12-30 | 53.06 | 53.16 | 53.06 | 53.16 | +0.009% | 21,208 | +10.940% |
| 2025-12-29 | 53.10 | 53.22 | 53.00 | 53.15 | -0.394% | 33,177 | +10.950% |
| 2025-12-26 | 53.38 | 53.47 | 53.32 | 53.36 | -0.011% | 5,819 | +10.513% |
| 2025-12-24 | 53.20 | 53.42 | 53.19 | 53.37 | +0.265% | 4,508 | +10.501% |
| 2025-12-23 | 52.86 | 53.23 | 52.86 | 53.23 | +0.586% | 18,133 | +10.794% |
| 2025-12-22 | 52.86 | 52.96 | 52.78 | 52.91 | +0.541% | 17,763 | +11.444% |
| 2025-12-19 | 52.24 | 52.70 | 52.24 | 52.63 | +0.907% | 2,033,243 | +12.046% |
| 2025-12-18 | 52.17 | 52.43 | 51.99 | 52.16 | +0.864% | 10,196 | +13.063% |
| 2025-12-17 | 52.43 | 52.43 | 51.71 | 51.71 | -1.109% | 16,520 | +14.040% |
| 2025-12-16 | 52.28 | 52.40 | 52.14 | 52.29 | -0.552% | 10,791 | +12.775% |
| 2025-12-15 | 52.93 | 52.97 | 52.50 | 52.58 | -0.284% | 30,721 | +12.153% |
| 2025-12-12 | 53.07 | 53.07 | 52.51 | 52.73 | -0.862% | 11,462 | +11.834% |
| 2025-12-11 | 52.90 | 53.25 | 52.72 | 53.19 | +0.035% | 9,027 | +10.870% |
| 2025-12-10 | 52.73 | 53.26 | 52.69 | 53.17 | +0.710% | 19,466 | +10.908% |
| 2025-12-09 | 52.80 | 52.97 | 52.79 | 52.80 | +0.028% | 16,903 | +11.696% |
| 2025-12-08 | 53.12 | 53.12 | 52.73 | 52.78 | -0.603% | 15,548 | +11.728% |
| 2025-12-05 | 52.99 | 53.17 | 52.98 | 53.10 | +0.321% | 16,283 | +11.055% |
| 2025-12-04 | 52.81 | 52.93 | 52.71 | 52.93 | +0.076% | 21,803 | +11.411% |
| 2025-12-03 | 52.59 | 52.94 | 52.59 | 52.89 | +0.352% | 10,532 | +11.496% |
| 2025-12-02 | 52.75 | 52.83 | 52.62 | 52.70 | +0.331% | 11,828 | +11.888% |
| 2025-12-01 | 52.52 | 52.76 | 52.48 | 52.53 | -0.490% | 11,228 | +12.259% |
| 2025-11-28 | 52.70 | 52.79 | 52.68 | 52.79 | +0.369% | 2,088 | +11.708% |
| 2025-11-26 | 52.38 | 52.72 | 52.38 | 52.60 | +0.757% | 11,685 | +12.120% |
| 2025-11-25 | 51.64 | 52.28 | 51.38 | 52.20 | +0.870% | 17,452 | +12.969% |
| 2025-11-24 | 51.24 | 51.91 | 51.24 | 51.75 | +1.670% | 18,645 | +13.952% |
| 2025-11-21 | 50.56 | 51.27 | 50.35 | 50.90 | +1.042% | 18,923 | +15.855% |
| 2025-11-20 | 52.02 | 52.12 | 50.37 | 50.37 | -1.596% | 7,110 | +17.062% |
| 2025-11-19 | 50.98 | 51.51 | 50.88 | 51.19 | +0.534% | 23,095 | +15.194% |
| 2025-11-18 | 51.01 | 51.24 | 50.63 | 50.92 | -0.779% | 68,702 | +15.809% |
| 2025-11-17 | 51.69 | 51.97 | 51.13 | 51.32 | -1.003% | 5,285 | +14.906% |
| 2025-11-14 | 51.29 | 52.13 | 51.29 | 51.84 | +0.058% | 9,948 | +13.754% |
| 2025-11-13 | 52.50 | 52.51 | 51.79 | 51.81 | -1.856% | 11,064 | +13.820% |
| 2025-11-12 | 52.85 | 52.85 | 52.61 | 52.79 | +0.071% | 15,323 | +11.707% |
| 2025-11-11 | 52.45 | 52.80 | 52.45 | 52.75 | +0.171% | 7,538 | +11.787% |
| 2025-11-10 | 52.31 | 52.66 | 52.27 | 52.66 | +1.707% | 1,993 | +11.978% |
| 2025-11-07 | 51.21 | 51.78 | 51.15 | 51.78 | -0.119% | 8,342 | +13.889% |
| 2025-11-06 | 52.43 | 52.43 | 51.78 | 51.84 | -1.091% | 8,190 | +13.754% |
| 2025-11-05 | 52.22 | 52.64 | 52.18 | 52.41 | +0.442% | 12,719 | +12.512% |
| 2025-11-04 | 52.22 | 52.56 | 52.18 | 52.18 | -1.215% | 33,387 | +13.009% |
| 2025-11-03 | 53.01 | 53.01 | 52.65 | 52.82 | +0.099% | 7,688 | +11.636% |
| 2025-10-31 | 53.00 | 53.00 | 52.73 | 52.77 | +0.338% | 44,663 | +11.746% |
| 2025-10-30 | 52.85 | 52.92 | 52.59 | 52.59 | -0.949% | 4,426 | +12.124% |
| 2025-10-29 | 53.32 | 53.32 | 53.02 | 53.10 | -0.070% | 19,862 | +11.061% |
| 2025-10-28 | 53.20 | 53.24 | 52.99 | 53.13 | +0.407% | 23,488 | +10.983% |
| 2025-10-27 | 52.70 | 52.92 | 52.70 | 52.92 | +1.306% | 17,740 | +11.434% |
| 2025-10-24 | 52.21 | 52.36 | 52.13 | 52.24 | +0.727% | 104,857 | +12.890% |
| 2025-10-23 | 51.54 | 51.92 | 51.52 | 51.86 | +0.629% | 12,507 | +13.710% |
| 2025-10-22 | 51.91 | 51.91 | 51.38 | 51.54 | -0.733% | 8,418 | +14.426% |
| 2025-10-21 | 51.85 | 51.97 | 51.79 | 51.92 | +0.050% | 14,843 | +13.587% |
| 2025-10-20 | 51.57 | 51.94 | 51.57 | 51.89 | +1.159% | 21,014 | +13.644% |
| 2025-10-17 | 50.87 | 51.37 | 50.84 | 51.30 | +0.597% | 6,375 | +14.961% |
| 2025-10-16 | 51.51 | 51.56 | 50.86 | 50.99 | -0.532% | 6,926 | +15.647% |
| 2025-10-15 | 51.55 | 51.62 | 51.26 | 51.26 | +0.289% | 6,240 | +15.031% |
| 2025-10-14 | 50.53 | 51.34 | 50.53 | 51.12 | -0.261% | 4,414 | +15.364% |
| 2025-10-13 | 51.07 | 51.25 | 51.01 | 51.25 | +1.626% | 8,426 | +15.063% |
| 2025-10-10 | 51.95 | 52.03 | 50.35 | 50.43 | -2.879% | 10,577 | +16.934% |
| 2025-10-09 | 51.99 | 51.99 | 51.65 | 51.92 | -0.022% | 17,583 | +13.568% |
| 2025-10-08 | 51.81 | 51.99 | 51.66 | 51.94 | +0.331% | 8,112 | +13.542% |
| 2025-10-07 | 52.00 | 52.00 | 51.58 | 51.77 | -0.116% | 9,391 | +13.919% |
| 2025-10-06 | 51.84 | 51.95 | 51.71 | 51.83 | +0.106% | 20,728 | +13.787% |
| 2025-10-03 | 51.84 | 52.00 | 51.70 | 51.77 | +0.116% | 3,085 | +13.908% |
| 2025-10-02 | 51.89 | 51.93 | 51.50 | 51.71 | -0.087% | 24,484 | +14.040% |
| 2025-10-01 | 51.29 | 51.78 | 51.29 | 51.76 | +0.454% | 6,682 | +13.941% |
| 2025-09-30 | 51.26 | 51.52 | 51.20 | 51.52 | +0.412% | 3,131 | +14.458% |
| 2025-09-29 | 51.38 | 51.53 | 51.20 | 51.31 | +0.320% | 50,915 | +14.929% |
| 2025-09-26 | 51.01 | 51.15 | 50.86 | 51.15 | +0.558% | 8,043 | +15.297% |
| 2025-09-25 | 50.87 | 50.97 | 50.62 | 50.86 | -0.573% | 14,592 | +15.940% |
| 2025-09-24 | 51.31 | 51.31 | 51.09 | 51.16 | -0.344% | 11,965 | +15.276% |
| 2025-09-23 | 51.60 | 51.61 | 51.24 | 51.33 | -0.738% | 9,571 | +14.879% |
| 2025-09-22 | 51.31 | 51.71 | 51.31 | 51.71 | +0.519% | 167,035 | +14.031% |
| 2025-09-19 | 51.31 | 51.45 | 51.17 | 51.45 | +0.521% | 6,303 | +14.623% |
| 2025-09-18 | 51.18 | 51.51 | 51.04 | 51.18 | +0.609% | 33,094 | +15.221% |
| 2025-09-17 | 50.94 | 50.99 | 50.70 | 50.87 | -0.161% | 14,802 | +15.923% |
| 2025-09-16 | 51.11 | 51.11 | 50.90 | 50.95 | -0.426% | 6,535 | +15.736% |
| 2025-09-15 | 50.99 | 51.22 | 50.99 | 51.17 | +0.610% | 24,169 | +15.243% |
| 2025-09-12 | 50.81 | 50.91 | 50.81 | 50.86 | -0.042% | 5,182 | +15.946% |
| 2025-09-11 | 50.60 | 50.93 | 50.51 | 50.88 | +0.795% | 17,355 | +15.897% |
| 2025-09-10 | 50.67 | 50.70 | 50.33 | 50.48 | +0.358% | 37,230 | +16.819% |
| 2025-09-09 | 50.24 | 50.30 | 50.11 | 50.30 | +0.323% | 4,301 | +17.237% |
| 2025-09-08 | 50.22 | 50.26 | 50.10 | 50.14 | +0.278% | 17,249 | +17.615% |
| 2025-09-05 | 50.10 | 50.10 | 49.84 | 50.00 | -0.334% | 2,715 | +17.942% |
| 2025-09-04 | 49.88 | 50.17 | 49.76 | 50.17 | +0.939% | 5,166 | +17.548% |
| 2025-09-03 | 49.69 | 49.74 | 49.49 | 49.70 | +0.587% | 10,816 | +18.652% |
| 2025-09-02 | 49.17 | 49.42 | 49.01 | 49.41 | -0.658% | 33,341 | +19.348% |
| 2025-08-29 | 50.03 | 50.03 | 49.69 | 49.74 | -0.843% | 6,383 | +18.563% |
| 2025-08-28 | 50.06 | 50.20 | 49.85 | 50.16 | +0.360% | 6,914 | +17.564% |
| 2025-08-27 | 49.82 | 50.01 | 49.78 | 49.98 | -0.140% | 9,568 | +17.987% |
| 2025-08-26 | 49.65 | 50.11 | 49.61 | 50.05 | +0.704% | 32,475 | +17.822% |
| 2025-08-25 | 49.75 | 50.08 | 49.69 | 49.70 | -0.202% | 9,419 | +18.652% |
| 2025-08-22 | 49.77 | 49.89 | 49.77 | 49.80 | +1.541% | 3,252 | +18.412% |
| 2025-08-21 | 49.01 | 49.13 | 48.95 | 49.05 | -0.416% | 4,614 | +20.237% |
| 2025-08-20 | 49.35 | 49.35 | 48.81 | 49.25 | -0.384% | 14,232 | +19.736% |
| 2025-08-19 | 49.75 | 49.75 | 49.34 | 49.44 | -0.617% | 13,658 | +19.276% |
| 2025-08-18 | 49.65 | 49.75 | 49.65 | 49.75 | -0.086% | 22,252 | +18.540% |
| 2025-08-15 | 49.99 | 49.99 | 49.69 | 49.79 | -0.280% | 29,505 | +18.437% |
| 2025-08-14 | 49.71 | 50.11 | 49.71 | 49.93 | +0.100% | 27,431 | +18.105% |
| 2025-08-13 | 49.90 | 49.91 | 49.66 | 49.88 | +0.524% | 35,004 | +18.224% |
| 2025-08-12 | 49.39 | 49.66 | 49.30 | 49.62 | +1.162% | 27,550 | +18.843% |
| 2025-08-11 | 49.25 | 49.28 | 49.04 | 49.05 | -0.271% | 5,204 | +20.224% |
| 2025-08-08 | 48.98 | 49.23 | 48.98 | 49.18 | +0.945% | 1,650,481 | +19.898% |
| 2025-08-07 | 49.07 | 49.07 | 48.53 | 48.72 | -0.158% | 14,974 | +21.032% |
| 2025-08-06 | 48.49 | 48.88 | 48.49 | 48.80 | +0.643% | 16,081 | +20.840% |
| 2025-08-05 | 48.72 | 48.79 | 48.39 | 48.49 | -0.389% | 18,203 | +21.618% |
| 2025-08-04 | 48.28 | 48.69 | 48.28 | 48.68 | +1.517% | 32,408 | +21.145% |
| 2025-08-01 | 48.21 | 48.25 | 47.78 | 47.95 | -1.662% | 74,764 | +22.983% |
| 2025-07-31 | 49.51 | 49.51 | 48.73 | 48.76 | -0.308% | 7,718 | +20.939% |
| 2025-07-30 | 49.06 | 49.13 | 48.70 | 48.91 | -0.113% | 1,935 | +20.567% |
| 2025-07-29 | 49.37 | 49.37 | 48.97 | 48.97 | -0.435% | 15,334 | +20.431% |
| 2025-07-28 | 49.28 | 49.55 | 49.04 | 49.18 | +0.073% | 19,802 | +19.906% |
| 2025-07-25 | 49.05 | 49.22 | 49.05 | 49.14 | +0.456% | 1,485 | +19.994% |
| 2025-07-24 | 49.00 | 49.08 | 48.92 | 48.92 | +0.227% | 15,046 | +20.541% |
| 2025-07-23 | 48.63 | 48.86 | 48.63 | 48.81 | +0.515% | 12,886 | +20.815% |
| 2025-07-22 | 48.58 | 48.58 | 48.31 | 48.56 | +0.218% | 18,342 | +21.437% |
| 2025-07-21 | 48.41 | 48.71 | 48.41 | 48.45 | +0.092% | 13,413 | +21.702% |
| 2025-07-18 | 48.55 | 48.55 | 48.34 | 48.41 | +0.059% | 4,416 | +21.814% |
| 2025-07-17 | 48.13 | 48.38 | 48.12 | 48.38 | +0.689% | 3,340 | +21.886% |
| 2025-07-16 | 48.07 | 48.07 | 47.72 | 48.05 | +0.139% | 13,162 | +22.726% |
| 2025-07-15 | 48.38 | 48.38 | 47.98 | 47.98 | -0.408% | 13,374 | +22.897% |
| 2025-07-14 | 48.07 | 48.25 | 47.93 | 48.18 | +0.268% | 30,132 | +22.395% |
| 2025-07-11 | 47.93 | 48.10 | 47.93 | 48.05 | -0.345% | 7,109 | +22.724% |
| 2025-07-10 | 48.18 | 48.32 | 48.05 | 48.22 | +0.282% | 18,828 | +22.301% |
| 2025-07-09 | 47.95 | 48.13 | 47.90 | 48.08 | +0.618% | 14,123 | +22.646% |
| 2025-07-08 | 47.87 | 48.09 | 47.77 | 47.79 | -0.175% | 7,932 | +23.404% |
| 2025-07-07 | 48.12 | 48.14 | 47.69 | 47.87 | -0.757% | 27,892 | +23.188% |
| 2025-07-03 | 48.10 | 48.32 | 48.07 | 48.23 | +0.867% | 12,287 | +22.256% |
| 2025-07-02 | 47.52 | 47.82 | 47.51 | 47.82 | +0.379% | 19,363 | +23.316% |
| 2025-07-01 | 47.56 | 47.72 | 47.47 | 47.64 | -0.102% | 26,037 | +23.783% |
| 2025-06-30 | 47.54 | 47.71 | 47.45 | 47.69 | +0.630% | 16,646 | +23.656% |
| 2025-06-27 | 47.32 | 47.48 | 47.20 | 47.39 | +0.521% | 11,783 | +24.434% |
| 2025-06-26 | 46.98 | 47.20 | 46.97 | 47.15 | +0.822% | 13,908 | +25.082% |
| 2025-06-25 | 46.75 | 46.83 | 46.71 | 46.76 | -0.018% | 24,262 | +26.110% |
| 2025-06-24 | 46.55 | 46.81 | 46.55 | 46.77 | +1.209% | 7,076 | +26.088% |
| 2025-06-23 | 45.77 | 46.22 | 45.51 | 46.21 | +1.116% | 30,071 | +27.613% |
| 2025-06-20 | 46.09 | 46.09 | 45.60 | 45.70 | -0.153% | 14,824 | +29.037% |
| 2025-06-18 | 46.00 | 46.14 | 45.77 | 45.77 | -0.121% | 22,124 | +28.840% |
| 2025-06-17 | 46.03 | 46.17 | 45.76 | 45.83 | -0.939% | 21,504 | +28.684% |
| 2025-06-16 | 47.06 | 47.06 | 46.15 | 46.26 | +0.956% | 22,033 | +27.475% |
| 2025-06-13 | 46.00 | 46.23 | 45.76 | 45.82 | -1.280% | 6,941 | +28.694% |
| 2025-06-12 | 46.23 | 46.47 | 46.13 | 46.42 | +0.327% | 8,004 | +27.047% |
| 2025-06-11 | 46.59 | 47.00 | 46.19 | 46.26 | -0.339% | 10,531 | +27.462% |
| 2025-06-10 | 46.23 | 46.42 | 46.23 | 46.42 | +0.459% | 2,488 | +27.030% |
| 2025-06-09 | 46.19 | 46.43 | 46.14 | 46.21 | +0.108% | 30,906 | +27.613% |
| 2025-06-06 | 46.01 | 46.27 | 46.01 | 46.16 | +1.170% | 7,254 | +27.751% |
| 2025-06-05 | 46.04 | 46.13 | 45.55 | 45.63 | -0.582% | 10,428 | +29.246% |
| 2025-06-04 | 45.91 | 45.99 | 45.89 | 45.89 | +0.074% | 3,882 | +28.494% |
| 2025-06-03 | 45.62 | 45.92 | 45.59 | 45.86 | +0.707% | 12,768 | +28.589% |
| 2025-06-02 | 45.30 | 45.54 | 44.50 | 45.54 | +0.244% | 9,288 | +29.498% |
| 2025-05-30 | 45.28 | 45.43 | 45.03 | 45.43 | -0.007% | 8,542 | +29.813% |
| 2025-05-29 | 45.77 | 45.77 | 45.30 | 45.43 | +0.464% | 17,845 | +29.804% |
| 2025-05-28 | 45.47 | 45.47 | 45.22 | 45.22 | -0.549% | 5,710 | +30.406% |
| 2025-05-27 | 45.10 | 46.03 | 45.02 | 45.47 | +2.119% | 44,942 | +29.690% |
| 2025-05-23 | 44.21 | 44.67 | 44.21 | 44.53 | -0.721% | 12,999 | +32.437% |
| 2025-05-22 | 44.89 | 45.08 | 44.85 | 44.85 | -0.067% | 9,465 | +31.483% |
| 2025-05-21 | 45.31 | 45.75 | 44.81 | 44.88 | -1.515% | 7,872 | +31.395% |
| 2025-05-20 | 45.67 | 45.67 | 45.42 | 45.57 | -0.400% | 8,231 | +29.404% |
| 2025-05-19 | 45.22 | 45.82 | 45.22 | 45.75 | +0.093% | 14,261 | +28.886% |
| 2025-05-16 | 45.51 | 45.72 | 45.44 | 45.71 | +0.818% | 6,115 | +29.006% |
| 2025-05-15 | 45.24 | 45.42 | 45.24 | 45.34 | +0.111% | 5,255 | +30.061% |
| 2025-05-14 | 45.33 | 45.34 | 45.14 | 45.29 | +0.133% | 11,654 | +30.205% |
| 2025-05-13 | 44.92 | 45.36 | 44.90 | 45.23 | +0.859% | 24,821 | +30.378% |
| 2025-05-12 | 44.74 | 44.84 | 44.48 | 44.84 | +3.566% | 12,873 | +31.497% |
| 2025-05-09 | 43.31 | 43.42 | 43.30 | 43.30 | -0.367% | 1,505 | +36.187% |
| 2025-05-08 | 43.37 | 43.74 | 43.14 | 43.46 | +0.929% | 16,778 | +35.688% |
| 2025-05-07 | 43.01 | 43.09 | 42.82 | 43.06 | +0.209% | 6,859 | +36.948% |
| 2025-05-06 | 42.85 | 43.23 | 42.76 | 42.97 | -0.509% | 55,628 | +37.235% |
| 2025-05-05 | 43.09 | 43.50 | 43.09 | 43.19 | -0.677% | 18,433 | +36.536% |
| 2025-05-02 | 43.30 | 43.73 | 43.23 | 43.48 | +1.280% | 11,306 | +35.611% |
| 2025-05-01 | 43.11 | 43.29 | 42.94 | 42.94 | +0.754% | 46,971 | +37.347% |
| 2025-04-30 | 41.88 | 42.61 | 41.42 | 42.61 | +0.197% | 1,467,155 | +38.382% |
| 2025-04-29 | 42.11 | 42.56 | 42.11 | 42.53 | +0.615% | 5,284 | +38.655% |
| 2025-04-28 | 42.33 | 42.44 | 41.80 | 42.27 | +0.047% | 33,104 | +39.508% |
| 2025-04-25 | 41.93 | 42.25 | 41.81 | 42.25 | +0.811% | 24,147 | +39.574% |
| 2025-04-24 | 41.08 | 41.91 | 41.08 | 41.91 | +2.120% | 13,906 | +40.706% |
| 2025-04-23 | 41.40 | 41.91 | 40.86 | 41.04 | +1.929% | 37,826 | +43.689% |
| 2025-04-22 | 39.67 | 40.40 | 39.67 | 40.26 | +2.605% | 10,545 | +46.461% |
| 2025-04-21 | 39.78 | 39.81 | 38.81 | 39.24 | -2.390% | 25,812 | +50.275% |
| 2025-04-17 | 40.30 | 40.45 | 40.20 | 40.20 | +0.080% | 8,637 | +46.684% |
| 2025-04-16 | 40.86 | 40.86 | 39.79 | 40.17 | -2.564% | 13,316 | +46.801% |
| 2025-04-15 | 41.39 | 41.46 | 41.17 | 41.23 | 0.000% | 9,705 | +43.037% |