CVLC
Calvert US Large-Cap Core Responsible Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:26 PM EDT
95.51USD+0.749%(+0.71)31,432
CVLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.77 | 95.80 | 95.24 | 95.59 | +0.833% | 31,432 | 0.000% |
| 2026-10-01 | 94.30 | 94.97 | 94.06 | 94.80 | +0.169% | 29,204 | +0.833% |
| 2026-09-30 | 95.38 | 95.39 | 94.64 | 94.64 | -0.200% | 16,163 | +1.004% |
| 2026-09-29 | 94.94 | 94.95 | 94.64 | 94.83 | -0.231% | 21,048 | +0.801% |
| 2026-09-28 | 95.10 | 95.36 | 94.72 | 95.05 | -0.638% | 28,067 | +0.568% |
| 2026-09-25 | 95.43 | 95.73 | 95.02 | 95.66 | +0.716% | 22,515 | -0.073% |
| 2026-09-24 | 94.55 | 95.09 | 94.44 | 94.98 | -0.189% | 26,176 | +0.642% |
| 2026-09-23 | 95.50 | 95.50 | 95.06 | 95.16 | -0.885% | 33,795 | +0.452% |
| 2026-09-22 | 96.00 | 96.13 | 95.83 | 96.01 | +0.098% | 22,208 | -0.437% |
| 2026-09-21 | 95.30 | 96.05 | 95.05 | 95.92 | +1.206% | 39,926 | -0.339% |
| 2026-09-18 | 94.92 | 94.92 | 94.25 | 94.77 | +0.109% | 27,122 | +0.862% |
| 2026-09-17 | 94.98 | 94.98 | 94.42 | 94.67 | +1.154% | 20,479 | +0.972% |
| 2026-09-16 | 94.46 | 94.46 | 93.00 | 93.59 | -0.333% | 28,110 | +2.137% |
| 2026-09-15 | 94.69 | 94.69 | 93.80 | 93.90 | -0.706% | 10,113 | +1.797% |
| 2026-09-14 | 94.48 | 95.13 | 94.17 | 94.57 | -0.589% | 10,918 | +1.079% |
| 2026-09-11 | 95.20 | 95.27 | 94.89 | 95.13 | +0.923% | 9,372 | +0.484% |
| 2026-09-10 | 94.13 | 94.46 | 94.13 | 94.26 | -0.653% | 7,133 | +1.411% |
| 2026-09-09 | 95.13 | 95.13 | 94.83 | 94.88 | -0.743% | 8,968 | +0.748% |
| 2026-09-08 | 96.04 | 96.04 | 95.57 | 95.59 | -0.645% | 8,182 | 0.000% |
| 2026-09-04 | 96.41 | 96.41 | 96.06 | 96.21 | -0.153% | 18,923 | -0.645% |
| 2026-09-03 | 95.70 | 96.38 | 95.65 | 96.36 | +1.015% | 17,741 | -0.797% |
| 2026-09-02 | 95.55 | 95.58 | 95.28 | 95.39 | +0.368% | 8,742 | +0.210% |
| 2026-09-01 | 95.19 | 95.39 | 94.81 | 95.04 | -0.866% | 20,091 | +0.579% |
| 2026-08-31 | 96.19 | 96.19 | 95.60 | 95.87 | -0.457% | 14,265 | -0.292% |
| 2026-08-28 | 96.69 | 96.98 | 96.18 | 96.31 | -0.372% | 13,805 | -0.748% |
| 2026-08-27 | 96.32 | 96.75 | 96.32 | 96.67 | +0.635% | 36,713 | -1.117% |
| 2026-08-26 | 96.04 | 96.21 | 95.85 | 96.06 | +0.042% | 23,286 | -0.489% |
| 2026-08-25 | 96.08 | 96.08 | 95.81 | 96.02 | +0.303% | 6,170 | -0.448% |
| 2026-08-24 | 95.65 | 95.79 | 95.58 | 95.73 | -0.333% | 8,647 | -0.146% |
| 2026-08-21 | 96.07 | 96.08 | 95.82 | 96.05 | +0.481% | 25,933 | -0.479% |
| 2026-08-20 | 96.09 | 96.15 | 95.59 | 95.59 | -0.933% | 17,849 | 0.000% |
| 2026-08-19 | 96.75 | 96.79 | 96.40 | 96.49 | +0.135% | 25,587 | -0.933% |
| 2026-08-18 | 96.60 | 96.62 | 96.26 | 96.36 | -0.905% | 25,482 | -0.799% |
| 2026-08-17 | 97.74 | 97.74 | 97.22 | 97.24 | -0.420% | 121,110 | -1.697% |
| 2026-08-14 | 97.77 | 97.87 | 97.47 | 97.65 | -0.276% | 29,283 | -2.110% |
| 2026-08-13 | 97.50 | 98.11 | 97.50 | 97.92 | +0.689% | 22,883 | -2.379% |
| 2026-08-12 | 97.30 | 97.35 | 97.04 | 97.25 | +0.382% | 22,139 | -1.707% |
| 2026-08-11 | 97.21 | 97.21 | 96.67 | 96.88 | -0.185% | 14,410 | -1.332% |
| 2026-08-10 | 97.55 | 97.55 | 96.97 | 97.06 | -0.226% | 19,874 | -1.515% |
| 2026-08-07 | 97.16 | 97.31 | 97.01 | 97.28 | +0.652% | 13,606 | -1.737% |
| 2026-08-06 | 96.95 | 97.05 | 96.45 | 96.65 | -0.268% | 18,209 | -1.097% |
| 2026-08-05 | 97.63 | 97.63 | 96.87 | 96.91 | -0.142% | 30,735 | -1.362% |
| 2026-08-04 | 95.69 | 97.23 | 95.69 | 97.05 | +1.834% | 164,569 | -1.502% |
| 2026-08-03 | 94.25 | 95.34 | 94.25 | 95.30 | +1.459% | 23,351 | +0.304% |
| 2026-07-31 | 92.92 | 94.13 | 92.92 | 93.93 | +0.621% | 17,000 | +1.767% |
| 2026-07-30 | 92.29 | 93.46 | 92.29 | 93.35 | +1.912% | 69,211 | +2.400% |
| 2026-07-29 | 93.15 | 93.20 | 91.60 | 91.60 | -1.690% | 19,666 | +4.357% |
| 2026-07-28 | 92.53 | 93.22 | 92.53 | 93.17 | +0.219% | 7,532 | +2.593% |
| 2026-07-27 | 93.85 | 93.85 | 92.43 | 92.97 | +0.243% | 11,745 | +2.818% |
| 2026-07-24 | 92.88 | 92.88 | 92.67 | 92.75 | +0.145% | 39,771 | +3.068% |
| 2026-07-23 | 92.66 | 92.87 | 92.30 | 92.61 | -1.205% | 48,585 | +3.217% |
| 2026-07-22 | 93.66 | 93.93 | 93.59 | 93.74 | -0.053% | 14,340 | +1.974% |
| 2026-07-21 | 93.36 | 93.90 | 93.36 | 93.79 | +0.936% | 19,324 | +1.919% |
| 2026-07-20 | 93.90 | 93.94 | 92.87 | 92.92 | -0.328% | 16,222 | +2.873% |
| 2026-07-17 | 92.99 | 93.73 | 92.99 | 93.23 | -0.853% | 375,431 | +2.536% |
| 2026-07-16 | 94.22 | 94.46 | 93.69 | 94.03 | -0.440% | 13,633 | +1.662% |
| 2026-07-15 | 94.79 | 94.79 | 94.04 | 94.44 | +0.183% | 10,986 | +1.214% |
| 2026-07-14 | 94.04 | 94.30 | 94.00 | 94.27 | +0.379% | 8,041 | +1.400% |
| 2026-07-13 | 94.50 | 94.51 | 93.76 | 93.91 | -0.782% | 11,957 | +1.784% |
| 2026-07-10 | 94.39 | 94.75 | 94.20 | 94.66 | +0.292% | 9,141 | +0.988% |
| 2026-07-09 | 93.91 | 94.63 | 93.91 | 94.38 | +0.822% | 12,398 | +1.283% |
| 2026-07-08 | 92.97 | 93.61 | 92.81 | 93.61 | -0.238% | 10,609 | +2.115% |
| 2026-07-07 | 93.98 | 94.13 | 93.60 | 93.83 | -0.712% | 8,419 | +1.872% |
| 2026-07-06 | 94.26 | 94.66 | 94.26 | 94.51 | +0.635% | 7,394 | +1.147% |
| 2026-07-02 | 94.48 | 94.48 | 93.25 | 93.91 | -0.113% | 13,012 | +1.789% |
| 2026-07-01 | 93.94 | 94.46 | 93.59 | 94.02 | -0.480% | 61,360 | +1.674% |
| 2026-06-30 | 94.03 | 94.56 | 93.99 | 94.47 | +0.811% | 10,255 | +1.186% |
| 2026-06-29 | 93.21 | 93.76 | 92.61 | 93.71 | +1.111% | 18,546 | +2.006% |
| 2026-06-26 | 92.80 | 93.00 | 92.45 | 92.68 | -0.258% | 24,850 | +3.140% |
| 2026-06-25 | 93.78 | 93.78 | 92.77 | 92.92 | +0.389% | 34,698 | +2.873% |
| 2026-06-24 | 92.72 | 93.47 | 92.44 | 92.56 | -0.097% | 6,313 | +3.274% |
| 2026-06-23 | 92.62 | 93.31 | 92.62 | 92.65 | -1.420% | 17,075 | +3.173% |
| 2026-06-22 | 94.36 | 94.47 | 93.75 | 93.98 | -0.535% | 24,610 | +1.708% |
| 2026-06-18 | 94.23 | 94.58 | 94.23 | 94.49 | +1.352% | 46,465 | +1.164% |
| 2026-06-17 | 94.47 | 94.68 | 93.11 | 93.23 | -1.182% | 25,186 | +2.532% |
| 2026-06-16 | 95.02 | 95.07 | 94.34 | 94.34 | -0.611% | 25,343 | +1.321% |
| 2026-06-15 | 94.77 | 95.19 | 94.77 | 94.92 | +1.767% | 16,101 | +0.701% |
| 2026-06-12 | 92.61 | 93.61 | 92.61 | 93.28 | +0.525% | 13,434 | +2.480% |
| 2026-06-11 | 91.60 | 92.98 | 91.09 | 92.79 | +1.843% | 35,638 | +3.019% |
| 2026-06-10 | 92.53 | 92.53 | 91.11 | 91.11 | -1.484% | 18,735 | +4.917% |
| 2026-06-09 | 92.97 | 93.06 | 90.70 | 92.48 | -0.147% | 16,274 | +3.361% |
| 2026-06-08 | 93.09 | 93.23 | 92.55 | 92.62 | +0.129% | 98,639 | +3.209% |
| 2026-06-05 | 93.94 | 93.94 | 92.18 | 92.50 | -2.484% | 11,873 | +3.342% |
| 2026-06-04 | 94.27 | 94.96 | 94.15 | 94.86 | +0.434% | 20,121 | +0.775% |
| 2026-06-03 | 94.95 | 95.00 | 94.27 | 94.45 | -0.730% | 9,819 | +1.212% |
| 2026-06-02 | 94.94 | 95.17 | 94.74 | 95.14 | +0.315% | 9,324 | +0.473% |
| 2026-06-01 | 94.58 | 95.06 | 94.28 | 94.84 | +0.477% | 19,666 | +0.790% |
| 2026-05-29 | 94.48 | 94.59 | 94.23 | 94.39 | +0.309% | 7,238 | +1.271% |
| 2026-05-28 | 93.60 | 94.10 | 93.31 | 94.10 | +0.599% | 12,525 | +1.583% |
| 2026-05-27 | 93.72 | 93.72 | 93.31 | 93.54 | -0.021% | 20,452 | +2.192% |
| 2026-05-26 | 93.57 | 93.69 | 93.25 | 93.56 | +0.952% | 10,700 | +2.170% |
| 2026-05-22 | 92.96 | 93.04 | 92.61 | 92.68 | +0.388% | 20,239 | +3.142% |
| 2026-05-21 | 91.77 | 92.42 | 91.59 | 92.32 | +0.355% | 17,398 | +3.542% |
| 2026-05-20 | 91.36 | 91.99 | 91.03 | 91.99 | +1.356% | 6,264 | +3.910% |
| 2026-05-19 | 91.19 | 91.35 | 90.70 | 90.76 | -0.713% | 13,957 | +5.318% |
| 2026-05-18 | 91.92 | 91.92 | 91.00 | 91.41 | -0.189% | 14,335 | +4.568% |
| 2026-05-15 | 91.78 | 92.09 | 91.59 | 91.59 | -1.243% | 8,677 | +4.370% |
| 2026-05-14 | 92.53 | 92.96 | 92.48 | 92.74 | +0.936% | 43,031 | +3.073% |
| 2026-05-13 | 91.67 | 92.17 | 91.44 | 91.88 | +0.251% | 48,347 | +4.038% |
| 2026-05-12 | 91.37 | 91.65 | 90.76 | 91.65 | -0.174% | 187,011 | +4.299% |
| 2026-05-11 | 91.89 | 92.10 | 91.68 | 91.81 | -0.011% | 25,322 | +4.117% |
| 2026-05-08 | 91.50 | 91.92 | 91.50 | 91.82 | +0.658% | 41,437 | +4.106% |
| 2026-05-07 | 91.65 | 91.84 | 91.08 | 91.22 | -0.588% | 23,998 | +4.791% |
| 2026-05-06 | 91.20 | 91.76 | 91.07 | 91.76 | +1.718% | 167,980 | +4.174% |
| 2026-05-05 | 89.98 | 90.36 | 89.98 | 90.21 | +1.129% | 13,861 | +5.964% |
| 2026-05-04 | 89.59 | 89.72 | 88.95 | 89.20 | -0.510% | 8,375 | +7.160% |
| 2026-05-01 | 90.26 | 90.29 | 89.66 | 89.66 | +0.257% | 16,236 | +6.614% |
| 2026-04-30 | 88.67 | 89.51 | 88.51 | 89.43 | +1.303% | 9,021 | +6.888% |
| 2026-04-29 | 88.25 | 88.28 | 87.89 | 88.28 | +0.045% | 24,268 | +8.280% |
| 2026-04-28 | 88.52 | 88.52 | 88.06 | 88.24 | -0.642% | 17,541 | +8.330% |
| 2026-04-27 | 88.70 | 88.93 | 88.54 | 88.81 | +0.031% | 24,439 | +7.634% |
| 2026-04-24 | 88.36 | 88.83 | 88.28 | 88.78 | +0.763% | 18,456 | +7.667% |
| 2026-04-23 | 87.99 | 88.47 | 87.73 | 88.11 | -0.253% | 24,236 | +8.489% |
| 2026-04-22 | 88.18 | 88.33 | 88.02 | 88.33 | +0.924% | 13,695 | +8.215% |
| 2026-04-21 | 88.10 | 88.45 | 87.37 | 87.53 | -0.553% | 8,577 | +9.214% |
| 2026-04-20 | 87.70 | 88.13 | 87.70 | 88.01 | -0.035% | 26,866 | +8.610% |
| 2026-04-17 | 87.46 | 88.33 | 87.46 | 88.04 | +1.444% | 15,978 | +8.572% |
| 2026-04-16 | 86.37 | 86.97 | 86.37 | 86.79 | +0.228% | 22,086 | +10.140% |
| 2026-04-15 | 86.09 | 86.59 | 86.09 | 86.59 | +0.641% | 15,230 | +10.392% |
| 2026-04-14 | 85.63 | 86.11 | 85.63 | 86.04 | +1.107% | 11,645 | +11.099% |
| 2026-04-13 | 84.06 | 85.10 | 84.06 | 85.10 | +1.174% | 18,970 | +12.329% |
| 2026-04-10 | 84.41 | 84.50 | 84.10 | 84.11 | -0.260% | 11,723 | +13.647% |
| 2026-04-09 | 83.70 | 84.39 | 83.39 | 84.33 | +0.746% | 37,210 | +13.352% |
| 2026-04-08 | 83.81 | 83.81 | 83.43 | 83.71 | +2.956% | 7,381 | +14.198% |
| 2026-04-07 | 81.10 | 81.33 | 80.55 | 81.30 | +0.072% | 9,107 | +17.574% |
| 2026-04-06 | 80.47 | 81.27 | 80.47 | 81.24 | +0.434% | 7,070 | +17.658% |
| 2026-04-02 | 80.73 | 80.90 | 80.52 | 80.89 | +0.164% | 11,248 | +18.169% |
| 2026-04-01 | 80.64 | 81.18 | 80.64 | 80.76 | +0.874% | 17,135 | +18.363% |
| 2026-03-31 | 78.93 | 80.06 | 78.44 | 80.06 | +3.037% | 32,028 | +19.398% |
| 2026-03-30 | 78.41 | 78.47 | 77.38 | 77.70 | -0.448% | 64,883 | +23.024% |
| 2026-03-27 | 79.25 | 79.25 | 77.86 | 78.05 | -1.812% | 89,464 | +22.473% |
| 2026-03-26 | 80.20 | 80.61 | 79.40 | 79.49 | -1.571% | 36,467 | +20.254% |
| 2026-03-25 | 81.16 | 81.16 | 80.59 | 80.76 | +0.596% | 6,138 | +18.365% |
| 2026-03-24 | 79.99 | 80.63 | 79.96 | 80.28 | -0.496% | 157,322 | +19.070% |
| 2026-03-23 | 80.81 | 81.48 | 80.62 | 80.68 | +1.044% | 19,055 | +18.480% |
| 2026-03-20 | 80.98 | 80.98 | 79.50 | 79.85 | -1.400% | 12,542 | +19.718% |
| 2026-03-19 | 80.63 | 81.34 | 80.50 | 80.98 | -0.259% | 92,198 | +18.041% |
| 2026-03-18 | 82.12 | 82.16 | 81.15 | 81.19 | -1.349% | 15,458 | +17.736% |
| 2026-03-17 | 82.71 | 82.71 | 82.11 | 82.30 | +0.446% | 19,946 | +16.148% |
| 2026-03-16 | 82.16 | 82.22 | 81.74 | 81.93 | +1.045% | 18,541 | +16.666% |
| 2026-03-13 | 82.08 | 82.16 | 81.09 | 81.09 | -0.580% | 18,014 | +17.885% |
| 2026-03-12 | 82.07 | 82.21 | 81.50 | 81.56 | -1.711% | 19,395 | +17.202% |
| 2026-03-11 | 83.28 | 83.32 | 82.62 | 82.98 | -0.240% | 14,513 | +15.196% |
| 2026-03-10 | 83.34 | 83.96 | 82.96 | 83.18 | -0.192% | 15,860 | +14.919% |
| 2026-03-09 | 81.74 | 83.34 | 81.20 | 83.34 | +0.968% | 17,559 | +14.699% |
| 2026-03-06 | 82.81 | 82.99 | 82.27 | 82.54 | -1.737% | 12,340 | +15.809% |
| 2026-03-05 | 84.05 | 84.05 | 83.14 | 84.00 | -0.509% | 57,452 | +13.798% |
| 2026-03-04 | 84.15 | 84.59 | 84.15 | 84.43 | +0.692% | 16,232 | +13.218% |
| 2026-03-03 | 83.08 | 84.09 | 82.56 | 83.85 | -1.039% | 21,366 | +14.001% |
| 2026-03-02 | 84.10 | 84.98 | 84.07 | 84.73 | -0.094% | 17,743 | +12.817% |
| 2026-02-27 | 84.34 | 84.81 | 84.34 | 84.81 | -0.446% | 23,403 | +12.711% |
| 2026-02-26 | 85.78 | 85.78 | 84.65 | 85.19 | -0.514% | 13,804 | +12.208% |
| 2026-02-25 | 85.47 | 85.67 | 85.32 | 85.63 | +0.777% | 15,015 | +11.631% |
| 2026-02-24 | 84.44 | 85.01 | 84.43 | 84.97 | +0.891% | 37,395 | +12.499% |
| 2026-02-23 | 84.93 | 85.28 | 84.03 | 84.22 | -1.208% | 22,197 | +13.500% |
| 2026-02-20 | 84.88 | 85.25 | 84.62 | 85.25 | +0.733% | 12,479 | +12.129% |
| 2026-02-19 | 84.81 | 84.81 | 84.34 | 84.63 | -0.330% | 43,641 | +12.950% |
| 2026-02-18 | 85.15 | 85.23 | 84.64 | 84.91 | +0.485% | 18,838 | +12.578% |
| 2026-02-17 | 84.37 | 84.78 | 83.86 | 84.50 | +0.178% | 17,294 | +13.124% |
| 2026-02-13 | 84.10 | 84.86 | 84.00 | 84.35 | +0.190% | 22,189 | +13.325% |
| 2026-02-12 | 85.84 | 85.84 | 84.19 | 84.19 | -1.521% | 58,428 | +13.541% |
| 2026-02-11 | 86.10 | 86.10 | 85.28 | 85.49 | -0.105% | 12,138 | +11.814% |
| 2026-02-10 | 85.94 | 85.98 | 85.58 | 85.58 | -0.326% | 26,047 | +11.697% |
| 2026-02-09 | 85.44 | 85.97 | 85.43 | 85.86 | +0.327% | 23,444 | +11.332% |
| 2026-02-06 | 84.36 | 85.58 | 84.36 | 85.58 | +2.148% | 17,293 | +11.697% |
| 2026-02-05 | 84.14 | 84.45 | 83.60 | 83.78 | -1.354% | 22,169 | +14.096% |
| 2026-02-04 | 85.22 | 85.50 | 84.32 | 84.93 | -0.141% | 22,791 | +12.552% |
| 2026-02-03 | 85.81 | 85.81 | 84.33 | 85.05 | -0.943% | 27,229 | +12.393% |
| 2026-02-02 | 84.96 | 86.24 | 84.96 | 85.86 | +0.775% | 44,580 | +11.332% |
| 2026-01-30 | 85.20 | 85.57 | 84.69 | 85.20 | -0.444% | 140,316 | +12.195% |
| 2026-01-29 | 85.77 | 85.77 | 84.53 | 85.58 | -0.326% | 14,819 | +11.697% |
| 2026-01-28 | 86.17 | 86.17 | 85.74 | 85.86 | -0.058% | 16,616 | +11.332% |
| 2026-01-27 | 85.90 | 86.02 | 85.82 | 85.91 | +0.350% | 12,430 | +11.268% |
| 2026-01-26 | 85.23 | 85.88 | 85.23 | 85.61 | +0.599% | 25,934 | +11.658% |
| 2026-01-23 | 85.27 | 85.32 | 85.05 | 85.10 | -0.270% | 16,144 | +12.327% |
| 2026-01-22 | 85.47 | 85.65 | 85.21 | 85.33 | +0.306% | 17,247 | +12.024% |
| 2026-01-21 | 84.36 | 85.38 | 84.24 | 85.07 | +1.262% | 30,290 | +12.366% |
| 2026-01-20 | 84.62 | 84.70 | 83.94 | 84.01 | -2.006% | 41,183 | +13.784% |
| 2026-01-16 | 86.05 | 86.05 | 85.68 | 85.73 | -0.035% | 15,043 | +11.501% |
| 2026-01-15 | 85.98 | 86.18 | 85.72 | 85.76 | +0.375% | 22,129 | +11.462% |
| 2026-01-14 | 85.71 | 85.71 | 84.98 | 85.44 | -0.570% | 14,631 | +11.880% |
| 2026-01-13 | 86.13 | 86.13 | 85.70 | 85.93 | -0.244% | 23,034 | +11.242% |
| 2026-01-12 | 85.51 | 86.21 | 85.51 | 86.14 | +0.105% | 14,191 | +10.971% |
| 2026-01-09 | 85.80 | 86.17 | 85.70 | 86.05 | +0.596% | 30,482 | +11.087% |
| 2026-01-08 | 85.55 | 85.60 | 85.24 | 85.54 | -0.082% | 11,790 | +11.749% |
| 2026-01-07 | 86.06 | 86.06 | 85.53 | 85.61 | -0.326% | 14,732 | +11.658% |
| 2026-01-06 | 85.28 | 85.90 | 85.28 | 85.89 | +0.940% | 9,952 | +11.294% |
| 2026-01-05 | 85.00 | 85.23 | 85.00 | 85.09 | +0.579% | 20,776 | +12.340% |
| 2026-01-02 | 84.57 | 84.72 | 84.23 | 84.60 | +0.427% | 20,570 | +12.991% |
| 2025-12-31 | 84.75 | 84.93 | 84.23 | 84.24 | -0.778% | 34,280 | +13.474% |
| 2025-12-30 | 85.03 | 85.15 | 84.84 | 84.90 | -0.144% | 17,312 | +12.591% |
| 2025-12-29 | 85.18 | 85.18 | 84.85 | 85.02 | -0.278% | 123,123 | +12.429% |
| 2025-12-26 | 85.42 | 85.42 | 85.18 | 85.26 | -0.012% | 18,503 | +12.116% |
| 2025-12-24 | 85.04 | 85.34 | 85.04 | 85.27 | +0.377% | 23,166 | +12.103% |
| 2025-12-23 | 84.72 | 84.95 | 84.62 | 84.95 | +0.012% | 29,428 | +12.525% |
| 2025-12-22 | 84.75 | 84.94 | 84.63 | 84.94 | +0.652% | 27,952 | +12.538% |
| 2025-12-19 | 83.91 | 84.40 | 83.91 | 84.39 | +0.921% | 16,693 | +13.272% |
| 2025-12-18 | 83.85 | 84.08 | 83.55 | 83.62 | +0.796% | 13,072 | +14.315% |
| 2025-12-17 | 83.87 | 83.96 | 82.92 | 82.96 | -1.061% | 28,409 | +15.224% |
| 2025-12-16 | 84.03 | 84.19 | 83.46 | 83.85 | -0.309% | 45,776 | +14.001% |
| 2025-12-15 | 84.56 | 84.56 | 84.01 | 84.11 | -0.285% | 21,087 | +13.649% |
| 2025-12-12 | 85.33 | 85.33 | 84.23 | 84.35 | -1.218% | 33,941 | +13.325% |
| 2025-12-11 | 84.67 | 85.42 | 84.66 | 85.39 | +0.329% | 20,094 | +11.945% |
| 2025-12-10 | 84.46 | 85.33 | 84.38 | 85.11 | +0.770% | 13,477 | +12.313% |
| 2025-12-09 | 84.51 | 84.75 | 84.41 | 84.46 | -0.024% | 59,723 | +13.178% |
| 2025-12-08 | 84.97 | 85.00 | 84.36 | 84.48 | -0.342% | 26,208 | +13.151% |
| 2025-12-05 | 84.84 | 85.15 | 84.68 | 84.77 | +0.142% | 21,353 | +12.764% |
| 2025-12-04 | 84.47 | 84.77 | 84.38 | 84.65 | -0.027% | 11,676 | +12.924% |
| 2025-12-03 | 84.40 | 84.78 | 84.19 | 84.67 | +0.364% | 9,519 | +12.893% |
| 2025-12-02 | 84.44 | 84.58 | 84.20 | 84.37 | +0.291% | 12,467 | +13.304% |
| 2025-12-01 | 84.19 | 84.60 | 84.12 | 84.12 | -0.576% | 10,732 | +13.633% |
| 2025-11-28 | 84.27 | 84.61 | 84.27 | 84.61 | +0.534% | 3,864 | +12.979% |
| 2025-11-26 | 84.09 | 84.41 | 83.97 | 84.16 | +0.566% | 26,213 | +13.581% |
| 2025-11-25 | 82.71 | 83.75 | 82.71 | 83.69 | +1.071% | 14,261 | +14.224% |
| 2025-11-24 | 82.15 | 82.83 | 82.15 | 82.80 | +1.496% | 18,636 | +15.448% |
| 2025-11-21 | 81.09 | 82.19 | 80.66 | 81.58 | +1.174% | 15,469 | +17.175% |
| 2025-11-20 | 83.35 | 83.38 | 80.63 | 80.63 | -1.592% | 42,633 | +18.551% |
| 2025-11-19 | 82.38 | 82.38 | 81.44 | 81.94 | +0.368% | 8,447 | +16.663% |
| 2025-11-18 | 81.62 | 82.00 | 81.05 | 81.64 | -0.615% | 15,996 | +17.092% |
| 2025-11-17 | 82.86 | 82.95 | 81.80 | 82.14 | -1.019% | 16,132 | +16.372% |
| 2025-11-14 | 82.33 | 83.45 | 82.20 | 82.99 | -0.136% | 8,141 | +15.186% |
| 2025-11-13 | 84.34 | 84.34 | 83.01 | 83.10 | -1.795% | 8,301 | +15.029% |
| 2025-11-12 | 84.60 | 84.81 | 84.42 | 84.62 | +0.312% | 22,016 | +12.964% |
| 2025-11-11 | 84.11 | 84.47 | 83.96 | 84.36 | +0.226% | 8,441 | +13.316% |
| 2025-11-10 | 83.75 | 84.28 | 83.54 | 84.17 | +1.357% | 8,199 | +13.572% |
| 2025-11-07 | 82.23 | 83.04 | 81.81 | 83.04 | +0.256% | 19,496 | +15.113% |
| 2025-11-06 | 83.71 | 83.71 | 82.78 | 82.83 | -1.056% | 13,824 | +15.408% |
| 2025-11-05 | 83.33 | 84.14 | 83.33 | 83.71 | +0.421% | 7,274 | +14.190% |
| 2025-11-04 | 83.38 | 83.90 | 83.29 | 83.36 | -1.092% | 6,672 | +14.671% |
| 2025-11-03 | 84.78 | 84.78 | 83.97 | 84.28 | +0.202% | 9,791 | +13.420% |
| 2025-10-31 | 84.37 | 84.47 | 83.87 | 84.11 | +0.291% | 18,846 | +13.649% |
| 2025-10-30 | 84.47 | 84.63 | 83.87 | 83.87 | -0.603% | 12,189 | +13.980% |
| 2025-10-29 | 84.69 | 84.82 | 84.14 | 84.37 | -0.187% | 10,354 | +13.292% |
| 2025-10-28 | 84.59 | 84.72 | 84.32 | 84.53 | +0.153% | 15,891 | +13.081% |
| 2025-10-27 | 84.21 | 84.41 | 84.11 | 84.40 | +1.143% | 7,982 | +13.253% |
| 2025-10-24 | 83.41 | 83.64 | 83.37 | 83.45 | +0.971% | 14,373 | +14.548% |
| 2025-10-23 | 82.37 | 82.79 | 82.29 | 82.65 | +0.597% | 10,367 | +15.659% |
| 2025-10-22 | 82.83 | 82.83 | 81.81 | 82.16 | -0.813% | 13,969 | +16.350% |
| 2025-10-21 | 82.80 | 82.92 | 82.60 | 82.83 | +0.242% | 10,266 | +15.404% |
| 2025-10-20 | 82.78 | 82.78 | 82.05 | 82.63 | +1.065% | 15,787 | +15.683% |
| 2025-10-17 | 81.28 | 81.89 | 81.17 | 81.76 | +0.489% | 16,012 | +16.915% |
| 2025-10-16 | 82.28 | 82.29 | 81.19 | 81.36 | -0.558% | 20,240 | +17.487% |
| 2025-10-15 | 82.34 | 82.55 | 81.52 | 81.82 | +0.277% | 22,600 | +16.832% |
| 2025-10-14 | 81.04 | 82.02 | 80.58 | 81.59 | +0.002% | 80,130 | +17.156% |
| 2025-10-13 | 81.37 | 81.74 | 81.36 | 81.59 | +1.528% | 15,865 | +17.159% |
| 2025-10-10 | 82.86 | 82.87 | 80.36 | 80.36 | -2.630% | 23,895 | +18.950% |
| 2025-10-09 | 82.93 | 82.93 | 82.32 | 82.53 | -0.388% | 22,937 | +15.821% |
| 2025-10-08 | 82.73 | 82.88 | 82.62 | 82.85 | +0.673% | 17,257 | +15.371% |
| 2025-10-07 | 82.98 | 82.98 | 82.16 | 82.30 | -0.460% | 26,232 | +16.148% |
| 2025-10-06 | 82.69 | 82.84 | 82.52 | 82.68 | +0.148% | 13,533 | +15.614% |
| 2025-10-03 | 82.71 | 82.93 | 82.54 | 82.56 | +0.248% | 24,930 | +15.785% |
| 2025-10-02 | 82.18 | 82.41 | 82.10 | 82.35 | +0.136% | 63,689 | +16.072% |
| 2025-10-01 | 81.74 | 82.28 | 81.73 | 82.24 | +0.454% | 11,884 | +16.230% |
| 2025-09-30 | 81.55 | 81.88 | 81.32 | 81.87 | +0.461% | 24,138 | +16.758% |
| 2025-09-29 | 81.60 | 81.71 | 81.40 | 81.49 | +0.239% | 22,048 | +17.296% |
| 2025-09-26 | 81.48 | 81.48 | 80.89 | 81.30 | +0.573% | 23,655 | +17.577% |
| 2025-09-25 | 80.92 | 80.93 | 80.60 | 80.84 | -0.493% | 14,329 | +18.250% |
| 2025-09-24 | 81.96 | 81.96 | 81.16 | 81.24 | -0.552% | 17,411 | +17.667% |
| 2025-09-23 | 82.26 | 82.26 | 81.56 | 81.69 | -0.614% | 16,514 | +17.017% |
| 2025-09-22 | 81.76 | 82.20 | 81.50 | 82.19 | +0.175% | 32,110 | +16.298% |
| 2025-09-19 | 81.81 | 82.22 | 81.62 | 82.05 | +0.417% | 32,241 | +16.502% |
| 2025-09-18 | 81.55 | 81.86 | 81.46 | 81.71 | +0.685% | 15,221 | +16.987% |
| 2025-09-17 | 81.22 | 81.56 | 80.88 | 81.15 | -0.130% | 24,213 | +17.788% |
| 2025-09-16 | 81.56 | 81.56 | 81.12 | 81.26 | -0.169% | 21,977 | +17.634% |
| 2025-09-15 | 81.37 | 81.49 | 81.29 | 81.40 | +0.355% | 20,172 | +17.435% |
| 2025-09-12 | 81.20 | 81.24 | 81.08 | 81.11 | -0.311% | 3,122 | +17.852% |
| 2025-09-11 | 81.14 | 81.39 | 81.13 | 81.36 | +0.879% | 8,590 | +17.485% |
| 2025-09-10 | 80.96 | 80.96 | 80.45 | 80.65 | +0.250% | 11,991 | +18.518% |
| 2025-09-09 | 80.24 | 80.47 | 80.03 | 80.45 | +0.215% | 6,081 | +18.815% |
| 2025-09-08 | 80.15 | 80.34 | 80.08 | 80.28 | +0.372% | 9,789 | +19.070% |
| 2025-09-05 | 80.63 | 80.67 | 79.77 | 79.98 | -0.249% | 14,486 | +19.513% |
| 2025-09-04 | 79.80 | 80.18 | 79.53 | 80.18 | +0.933% | 12,267 | +19.216% |
| 2025-09-03 | 79.43 | 79.50 | 79.09 | 79.44 | +0.465% | 14,206 | +20.328% |
| 2025-09-02 | 78.73 | 79.07 | 78.45 | 79.07 | -0.667% | 13,092 | +20.887% |
| 2025-08-29 | 79.93 | 79.93 | 79.54 | 79.60 | -0.693% | 3,947 | +20.081% |
| 2025-08-28 | 79.95 | 80.18 | 79.82 | 80.16 | +0.296% | 11,542 | +19.249% |
| 2025-08-27 | 79.69 | 79.94 | 79.69 | 79.92 | +0.358% | 11,437 | +19.602% |
| 2025-08-26 | 79.30 | 79.64 | 79.30 | 79.64 | +0.337% | 12,031 | +20.030% |
| 2025-08-25 | 79.68 | 79.68 | 79.37 | 79.37 | -0.413% | 11,792 | +20.434% |
| 2025-08-22 | 78.95 | 79.93 | 78.88 | 79.70 | +1.575% | 21,762 | +19.937% |
| 2025-08-21 | 78.67 | 78.70 | 78.35 | 78.46 | -0.410% | 20,961 | +21.825% |
| 2025-08-20 | 78.87 | 78.88 | 78.20 | 78.79 | -0.229% | 33,392 | +21.326% |
| 2025-08-19 | 79.44 | 79.57 | 78.89 | 78.97 | -0.532% | 12,217 | +21.048% |
| 2025-08-18 | 79.34 | 79.43 | 79.25 | 79.39 | +0.177% | 196,808 | +20.404% |
| 2025-08-15 | 79.51 | 79.51 | 79.22 | 79.25 | -0.325% | 288,515 | +20.616% |
| 2025-08-14 | 79.16 | 79.59 | 79.16 | 79.51 | -0.063% | 27,166 | +20.224% |
| 2025-08-13 | 79.44 | 79.56 | 79.29 | 79.56 | +0.006% | 8,704 | +20.148% |
| 2025-08-12 | 78.60 | 79.83 | 78.48 | 79.56 | +1.694% | 11,094 | +20.155% |
| 2025-08-11 | 78.50 | 78.57 | 78.23 | 78.23 | -0.268% | 6,557 | +22.191% |
| 2025-08-08 | 78.24 | 78.76 | 78.24 | 78.44 | +0.551% | 9,886 | +21.864% |
| 2025-08-07 | 78.64 | 78.64 | 77.59 | 78.01 | +0.044% | 21,434 | +22.536% |
| 2025-08-06 | 77.66 | 78.08 | 77.59 | 77.98 | +0.549% | 18,500 | +22.590% |
| 2025-08-05 | 78.01 | 78.03 | 77.55 | 77.55 | -0.513% | 14,079 | +23.262% |
| 2025-08-04 | 77.52 | 77.95 | 77.52 | 77.95 | +1.464% | 16,414 | +22.630% |
| 2025-08-01 | 77.16 | 77.16 | 76.61 | 76.83 | -1.549% | 21,255 | +24.426% |
| 2025-07-31 | 79.90 | 79.90 | 78.03 | 78.03 | -0.741% | 25,240 | +22.499% |
| 2025-07-30 | 78.95 | 79.05 | 78.36 | 78.62 | -0.187% | 52,878 | +21.590% |
| 2025-07-29 | 79.84 | 79.84 | 78.70 | 78.76 | -0.223% | 12,459 | +21.363% |
| 2025-07-28 | 79.16 | 79.16 | 78.83 | 78.94 | -0.178% | 10,379 | +21.093% |
| 2025-07-25 | 78.95 | 79.13 | 78.71 | 79.08 | +0.470% | 15,228 | +20.878% |
| 2025-07-24 | 78.82 | 79.01 | 78.71 | 78.71 | +0.221% | 47,826 | +21.446% |
| 2025-07-23 | 78.36 | 78.55 | 78.19 | 78.54 | +0.471% | 31,925 | +21.714% |
| 2025-07-22 | 77.82 | 78.21 | 77.63 | 78.17 | +0.504% | 20,027 | +22.286% |
| 2025-07-21 | 78.17 | 78.22 | 77.78 | 77.78 | +0.077% | 7,974 | +22.903% |
| 2025-07-18 | 78.23 | 78.23 | 77.63 | 77.72 | -0.077% | 8,563 | +22.998% |
| 2025-07-17 | 77.69 | 77.84 | 77.33 | 77.78 | +0.681% | 14,616 | +22.904% |
| 2025-07-16 | 77.14 | 77.29 | 76.58 | 77.25 | +0.212% | 15,410 | +23.741% |
| 2025-07-15 | 77.51 | 77.52 | 77.08 | 77.09 | -0.392% | 12,453 | +24.003% |
| 2025-07-14 | 77.02 | 77.41 | 76.96 | 77.39 | +0.188% | 9,958 | +23.517% |
| 2025-07-11 | 77.21 | 77.35 | 77.21 | 77.24 | -0.428% | 14,485 | +23.750% |
| 2025-07-10 | 77.32 | 77.74 | 77.31 | 77.58 | +0.204% | 6,523 | +23.220% |
| 2025-07-09 | 77.19 | 77.42 | 77.11 | 77.42 | +0.544% | 6,887 | +23.472% |
| 2025-07-08 | 77.23 | 77.23 | 76.99 | 77.00 | -0.091% | 11,526 | +24.143% |
| 2025-07-07 | 77.56 | 77.56 | 76.74 | 77.07 | -0.781% | 12,035 | +24.030% |
| 2025-07-03 | 77.34 | 77.85 | 77.34 | 77.68 | +0.839% | 8,094 | +23.062% |
| 2025-07-02 | 76.71 | 77.03 | 76.71 | 77.03 | +0.496% | 6,536 | +24.095% |
| 2025-07-01 | 76.36 | 76.83 | 76.36 | 76.65 | +0.144% | 34,020 | +24.710% |
| 2025-06-30 | 76.29 | 76.54 | 76.19 | 76.54 | +0.565% | 11,503 | +24.889% |
| 2025-06-27 | 75.93 | 76.23 | 75.66 | 76.11 | +0.605% | 8,062 | +25.595% |
| 2025-06-26 | 75.38 | 75.65 | 75.38 | 75.65 | +0.803% | 6,711 | +26.354% |
| 2025-06-25 | 75.13 | 75.27 | 75.00 | 75.05 | +0.765% | 17,648 | +27.368% |
| 2025-06-24 | 74.70 | 75.16 | 74.48 | 74.48 | +0.513% | 172,139 | +28.343% |
| 2025-06-23 | 73.52 | 74.10 | 73.19 | 74.10 | +0.652% | 4,210 | +29.001% |
| 2025-06-20 | 74.04 | 74.04 | 73.51 | 73.62 | -0.163% | 10,993 | +29.842% |
| 2025-06-18 | 73.82 | 74.15 | 73.72 | 73.74 | +0.014% | 36,371 | +29.631% |
| 2025-06-17 | 74.07 | 74.27 | 73.63 | 73.73 | -0.814% | 16,353 | +29.649% |
| 2025-06-16 | 74.50 | 74.54 | 74.31 | 74.33 | +1.056% | 3,451 | +28.594% |
| 2025-06-13 | 73.90 | 74.29 | 73.53 | 73.56 | -1.352% | 6,867 | +29.952% |
| 2025-06-12 | 74.50 | 74.63 | 74.44 | 74.57 | +0.282% | 6,513 | +28.195% |
| 2025-06-11 | 74.63 | 74.79 | 74.26 | 74.36 | -0.367% | 8,589 | +28.557% |
| 2025-06-10 | 74.35 | 74.63 | 74.35 | 74.63 | +0.525% | 12,668 | +28.085% |
| 2025-06-09 | 74.24 | 74.43 | 74.13 | 74.24 | +0.037% | 2,505 | +28.758% |
| 2025-06-06 | 74.29 | 74.35 | 74.13 | 74.21 | +1.079% | 6,814 | +28.806% |
| 2025-06-05 | 74.15 | 74.15 | 73.42 | 73.42 | -0.526% | 12,138 | +30.196% |
| 2025-06-04 | 73.95 | 74.05 | 73.81 | 73.81 | +0.003% | 13,596 | +29.511% |
| 2025-06-03 | 73.29 | 73.83 | 73.29 | 73.81 | +0.760% | 18,748 | +29.514% |
| 2025-06-02 | 72.58 | 73.25 | 72.55 | 73.25 | +0.315% | 7,515 | +30.498% |
| 2025-05-30 | 72.99 | 73.12 | 72.43 | 73.02 | -0.014% | 36,329 | +30.909% |
| 2025-05-29 | 73.38 | 73.38 | 72.89 | 73.03 | +0.318% | 12,099 | +30.891% |
| 2025-05-28 | 73.42 | 73.42 | 72.80 | 72.80 | -0.512% | 20,457 | +31.308% |
| 2025-05-27 | 72.55 | 73.17 | 72.45 | 73.17 | +2.083% | 7,664 | +30.635% |
| 2025-05-23 | 71.43 | 71.97 | 71.42 | 71.68 | -0.693% | 18,347 | +33.357% |
| 2025-05-22 | 72.39 | 72.41 | 72.14 | 72.18 | -0.106% | 54,491 | +32.433% |
| 2025-05-21 | 73.08 | 73.17 | 72.09 | 72.26 | -1.643% | 12,888 | +32.293% |
| 2025-05-20 | 73.63 | 73.63 | 73.26 | 73.46 | -0.483% | 26,264 | +30.119% |
| 2025-05-19 | 72.99 | 73.82 | 72.99 | 73.82 | +0.230% | 29,516 | +29.491% |
| 2025-05-16 | 73.16 | 73.65 | 73.16 | 73.65 | +0.845% | 3,531 | +29.789% |
| 2025-05-15 | 72.50 | 73.04 | 72.50 | 73.03 | +0.317% | 64,775 | +30.886% |
| 2025-05-14 | 72.77 | 72.84 | 72.61 | 72.80 | +0.069% | 9,073 | +31.300% |
| 2025-05-13 | 72.30 | 72.95 | 72.30 | 72.75 | +0.738% | 304,341 | +31.390% |
| 2025-05-12 | 72.13 | 72.22 | 71.69 | 72.22 | +3.370% | 11,312 | +32.359% |
| 2025-05-09 | 69.91 | 70.04 | 69.82 | 69.87 | -0.021% | 13,919 | +36.820% |
| 2025-05-08 | 69.83 | 70.46 | 69.78 | 69.88 | +0.605% | 39,455 | +36.792% |
| 2025-05-07 | 69.49 | 69.49 | 69.13 | 69.46 | +0.434% | 12,316 | +37.619% |
| 2025-05-06 | 68.95 | 69.43 | 68.95 | 69.16 | -0.775% | 99,869 | +38.216% |
| 2025-05-05 | 69.68 | 70.12 | 69.58 | 69.70 | -0.461% | 19,959 | +37.145% |
| 2025-05-02 | 69.87 | 70.20 | 69.75 | 70.02 | +1.512% | 10,164 | +36.513% |
| 2025-05-01 | 69.19 | 69.73 | 68.98 | 68.98 | +0.422% | 12,565 | +38.576% |
| 2025-04-30 | 67.45 | 68.69 | 67.07 | 68.69 | +0.365% | 3,487 | +39.161% |
| 2025-04-29 | 67.92 | 68.56 | 67.89 | 68.44 | +0.558% | 7,558 | +39.670% |
| 2025-04-28 | 68.12 | 68.20 | 67.51 | 68.06 | +0.044% | 3,748 | +40.450% |
| 2025-04-25 | 67.49 | 68.03 | 67.42 | 68.03 | +0.664% | 19,364 | +40.512% |
| 2025-04-24 | 66.61 | 67.61 | 66.53 | 67.58 | +2.042% | 28,715 | +41.444% |
| 2025-04-23 | 67.02 | 67.25 | 66.02 | 66.23 | +1.750% | 24,934 | +44.332% |
| 2025-04-22 | 64.38 | 65.18 | 64.37 | 65.09 | +2.714% | 14,177 | +46.858% |
| 2025-04-21 | 64.08 | 64.08 | 62.78 | 63.37 | -2.418% | 7,152 | +50.844% |
| 2025-04-17 | 65.16 | 65.46 | 64.72 | 64.94 | +0.123% | 14,000 | +47.197% |
| 2025-04-16 | 65.89 | 65.89 | 64.30 | 64.86 | -2.267% | 5,940 | +47.379% |
| 2025-04-15 | 66.54 | 66.91 | 66.29 | 66.36 | -0.116% | 21,543 | +44.038% |
| 2025-04-14 | 66.92 | 66.92 | 66.11 | 66.44 | 0.000% | 8,973 | +43.872% |