CVMC
Calvert US Mid-Cap Core Responsible Index ETF
stockNYSEETF
Market OpenOct 5, 2026 11:53:30 AM EDT
74.18USD+0.406%(+0.30)3,166
71.40Bid76.40Ask5.00SpreadCVMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.18 | 74.18 | 74.18 | 74.18 | +0.406% | 3,166 | 0.000% |
| 2026-10-02 | 74.05 | 74.05 | 73.86 | 73.88 | +0.666% | 2,772 | +0.406% |
| 2026-10-01 | 72.74 | 73.47 | 72.74 | 73.39 | +0.542% | 5,683 | +1.075% |
| 2026-09-30 | 73.32 | 73.32 | 73.00 | 73.00 | -0.615% | 1,102 | +1.623% |
| 2026-09-29 | 73.77 | 73.77 | 73.23 | 73.45 | -0.290% | 2,483 | +0.999% |
| 2026-09-28 | 73.70 | 73.90 | 73.39 | 73.66 | -0.607% | 6,222 | +0.706% |
| 2026-09-25 | 74.01 | 74.26 | 74.01 | 74.11 | +0.366% | 6,219 | +0.094% |
| 2026-09-24 | 73.88 | 74.06 | 73.53 | 73.84 | -0.337% | 6,195 | +0.460% |
| 2026-09-23 | 74.38 | 74.44 | 74.09 | 74.09 | -0.724% | 6,374 | +0.121% |
| 2026-09-22 | 74.64 | 74.75 | 74.49 | 74.63 | +0.325% | 7,449 | -0.603% |
| 2026-09-21 | 74.55 | 74.56 | 74.38 | 74.39 | +0.204% | 12,302 | -0.279% |
| 2026-09-18 | 74.18 | 74.34 | 74.16 | 74.24 | -0.514% | 14,555 | -0.076% |
| 2026-09-17 | 74.97 | 74.97 | 74.58 | 74.62 | +0.702% | 3,947 | -0.590% |
| 2026-09-16 | 74.72 | 74.87 | 73.82 | 74.10 | -0.590% | 10,293 | +0.108% |
| 2026-09-15 | 74.79 | 74.79 | 74.54 | 74.54 | -0.785% | 2,793 | -0.483% |
| 2026-09-14 | 74.92 | 75.20 | 74.88 | 75.13 | -0.123% | 5,762 | -1.264% |
| 2026-09-11 | 75.07 | 75.31 | 75.07 | 75.22 | +0.970% | 2,219 | -1.386% |
| 2026-09-10 | 74.93 | 74.93 | 74.44 | 74.50 | -0.773% | 9,451 | -0.430% |
| 2026-09-09 | 75.48 | 75.48 | 75.08 | 75.08 | -1.132% | 7,044 | -1.199% |
| 2026-09-08 | 76.81 | 76.81 | 75.94 | 75.94 | -1.068% | 3,974 | -2.318% |
| 2026-09-04 | 76.50 | 76.96 | 76.50 | 76.76 | -0.363% | 6,154 | -3.361% |
| 2026-09-03 | 76.35 | 77.04 | 76.35 | 77.04 | +0.983% | 3,718 | -3.712% |
| 2026-09-02 | 76.21 | 76.38 | 76.06 | 76.29 | +0.554% | 8,376 | -2.766% |
| 2026-09-01 | 76.19 | 76.19 | 75.81 | 75.87 | -1.134% | 3,126 | -2.227% |
| 2026-08-31 | 76.92 | 76.92 | 76.70 | 76.74 | -0.634% | 5,149 | -3.336% |
| 2026-08-28 | 77.55 | 77.55 | 77.15 | 77.23 | -0.796% | 4,418 | -3.949% |
| 2026-08-27 | 77.87 | 78.05 | 77.80 | 77.85 | -0.141% | 15,165 | -4.714% |
| 2026-08-26 | 77.58 | 78.09 | 77.58 | 77.96 | +0.251% | 10,449 | -4.849% |
| 2026-08-25 | 78.04 | 78.04 | 77.71 | 77.76 | -0.097% | 3,031 | -4.610% |
| 2026-08-24 | 77.92 | 77.97 | 77.75 | 77.84 | -0.107% | 4,837 | -4.702% |
| 2026-08-21 | 77.90 | 77.93 | 77.85 | 77.92 | +0.676% | 1,841 | -4.804% |
| 2026-08-20 | 77.54 | 77.78 | 77.40 | 77.40 | -0.847% | 7,255 | -4.160% |
| 2026-08-19 | 78.32 | 78.43 | 78.05 | 78.06 | +0.646% | 2,521 | -4.972% |
| 2026-08-18 | 78.05 | 78.05 | 77.56 | 77.56 | -1.055% | 2,680 | -4.358% |
| 2026-08-17 | 78.50 | 78.54 | 78.39 | 78.39 | -0.612% | 20,408 | -5.367% |
| 2026-08-14 | 78.80 | 78.92 | 78.75 | 78.87 | -0.065% | 11,230 | -5.946% |
| 2026-08-13 | 78.96 | 78.97 | 78.53 | 78.92 | +0.770% | 4,192 | -6.008% |
| 2026-08-12 | 78.71 | 78.71 | 78.03 | 78.32 | +0.306% | 2,610 | -5.284% |
| 2026-08-11 | 78.19 | 78.21 | 78.05 | 78.08 | +0.309% | 5,173 | -4.995% |
| 2026-08-10 | 77.98 | 78.00 | 77.84 | 77.84 | -0.272% | 26,613 | -4.701% |
| 2026-08-07 | 77.64 | 78.13 | 77.64 | 78.05 | +1.080% | 1,873 | -4.960% |
| 2026-08-06 | 77.54 | 77.54 | 77.18 | 77.22 | -0.552% | 3,560 | -3.934% |
| 2026-08-05 | 77.88 | 77.88 | 77.61 | 77.65 | -0.389% | 9,379 | -4.465% |
| 2026-08-04 | 77.39 | 77.95 | 77.39 | 77.95 | +1.643% | 3,009 | -4.836% |
| 2026-08-03 | 76.53 | 76.70 | 76.33 | 76.69 | +1.145% | 4,830 | -3.273% |
| 2026-07-31 | 75.53 | 75.95 | 75.53 | 75.82 | -0.260% | 5,905 | -2.166% |
| 2026-07-30 | 76.20 | 76.20 | 75.74 | 76.02 | +0.053% | 2,787 | -2.420% |
| 2026-07-29 | 76.75 | 76.78 | 75.94 | 75.98 | -1.209% | 5,517 | -2.369% |
| 2026-07-28 | 76.54 | 76.91 | 76.49 | 76.91 | +1.091% | 3,193 | -3.550% |
| 2026-07-27 | 75.98 | 76.14 | 75.87 | 76.08 | +0.859% | 2,375 | -2.498% |
| 2026-07-24 | 75.70 | 75.70 | 75.43 | 75.43 | +0.701% | 772 | -1.660% |
| 2026-07-23 | 74.86 | 74.91 | 74.69 | 74.91 | -0.560% | 2,779 | -0.970% |
| 2026-07-22 | 75.10 | 75.34 | 75.10 | 75.33 | -0.078% | 890 | -1.525% |
| 2026-07-21 | 75.69 | 75.69 | 75.13 | 75.39 | +0.316% | 1,685 | -1.602% |
| 2026-07-20 | 75.50 | 75.52 | 75.15 | 75.15 | -0.656% | 1,631 | -1.291% |
| 2026-07-17 | 76.08 | 76.08 | 75.49 | 75.65 | -0.726% | 4,312 | -1.939% |
| 2026-07-16 | 75.92 | 76.20 | 75.92 | 76.20 | +0.860% | 1,818 | -2.651% |
| 2026-07-15 | 75.84 | 75.84 | 75.40 | 75.55 | -0.083% | 3,816 | -1.813% |
| 2026-07-14 | 75.67 | 75.67 | 75.50 | 75.61 | -0.089% | 3,437 | -1.895% |
| 2026-07-13 | 75.95 | 75.97 | 75.59 | 75.68 | -0.369% | 4,055 | -1.982% |
| 2026-07-10 | 76.40 | 76.40 | 75.83 | 75.96 | +0.079% | 4,213 | -2.343% |
| 2026-07-09 | 76.05 | 76.19 | 75.90 | 75.90 | +0.999% | 4,266 | -2.266% |
| 2026-07-08 | 75.83 | 75.83 | 75.02 | 75.15 | -1.301% | 938 | -1.290% |
| 2026-07-07 | 76.25 | 76.28 | 76.13 | 76.14 | -0.499% | 1,285 | -2.574% |
| 2026-07-06 | 76.81 | 76.81 | 76.36 | 76.52 | +0.225% | 3,124 | -3.060% |
| 2026-07-02 | 76.64 | 76.64 | 75.96 | 76.35 | +0.105% | 6,266 | -2.842% |
| 2026-07-01 | 76.45 | 76.71 | 76.27 | 76.27 | +0.184% | 5,079 | -2.740% |
| 2026-06-30 | 75.99 | 76.28 | 75.99 | 76.13 | +0.203% | 946 | -2.561% |
| 2026-06-29 | 76.01 | 76.01 | 75.70 | 75.98 | +0.245% | 1,487 | -2.364% |
| 2026-06-26 | 75.69 | 75.79 | 75.48 | 75.79 | +0.279% | 4,580 | -2.124% |
| 2026-06-25 | 76.32 | 76.35 | 75.48 | 75.58 | +0.655% | 3,959 | -1.851% |
| 2026-06-24 | 75.43 | 75.48 | 75.06 | 75.09 | +0.825% | 1,130 | -1.209% |
| 2026-06-23 | 74.26 | 74.75 | 74.26 | 74.47 | -0.330% | 3,009 | -0.394% |
| 2026-06-22 | 74.90 | 74.95 | 74.65 | 74.72 | -0.246% | 4,140 | -0.723% |
| 2026-06-18 | 75.03 | 75.03 | 74.82 | 74.90 | +1.332% | 1,981 | -0.967% |
| 2026-06-17 | 75.07 | 75.07 | 73.86 | 73.92 | -1.299% | 1,872 | +0.352% |
| 2026-06-16 | 75.07 | 75.30 | 74.89 | 74.89 | -0.542% | 4,012 | -0.951% |
| 2026-06-15 | 75.69 | 75.69 | 75.30 | 75.30 | +1.191% | 4,347 | -1.488% |
| 2026-06-12 | 74.21 | 74.56 | 74.18 | 74.41 | +1.052% | 2,737 | -0.315% |
| 2026-06-11 | 73.68 | 73.68 | 73.59 | 73.64 | +2.428% | 1,074 | +0.733% |
| 2026-06-10 | 73.14 | 73.14 | 71.89 | 71.89 | -1.661% | 3,374 | +3.179% |
| 2026-06-09 | 73.87 | 73.87 | 72.31 | 73.11 | +0.512% | 5,941 | +1.465% |
| 2026-06-08 | 72.99 | 72.99 | 72.74 | 72.74 | +0.200% | 1,994 | +1.985% |
| 2026-06-05 | 72.95 | 72.95 | 72.40 | 72.59 | -2.325% | 1,370 | +2.189% |
| 2026-06-04 | 74.10 | 74.37 | 74.09 | 74.32 | +0.581% | 2,734 | -0.187% |
| 2026-06-03 | 74.08 | 74.08 | 73.60 | 73.89 | -0.014% | 2,853 | +0.392% |
| 2026-06-02 | 73.50 | 73.90 | 73.42 | 73.90 | +1.330% | 4,010 | +0.379% |
| 2026-06-01 | 72.60 | 73.05 | 72.44 | 72.93 | +0.289% | 4,310 | +1.714% |
| 2026-05-29 | 72.83 | 72.83 | 72.63 | 72.72 | +0.200% | 5,870 | +2.008% |
| 2026-05-28 | 72.56 | 72.69 | 72.10 | 72.57 | +0.358% | 8,241 | +2.212% |
| 2026-05-27 | 72.84 | 72.84 | 72.32 | 72.32 | -0.200% | 3,699 | +2.578% |
| 2026-05-26 | 72.20 | 72.60 | 72.20 | 72.46 | +1.298% | 4,168 | +2.373% |
| 2026-05-22 | 71.49 | 71.63 | 71.40 | 71.53 | +0.844% | 3,585 | +3.702% |
| 2026-05-21 | 70.40 | 70.93 | 70.27 | 70.93 | +0.921% | 576 | +4.577% |
| 2026-05-20 | 69.72 | 70.29 | 69.72 | 70.29 | +1.422% | 1,599 | +5.541% |
| 2026-05-19 | 69.00 | 69.41 | 69.00 | 69.30 | -0.452% | 1,239 | +7.042% |
| 2026-05-18 | 69.93 | 69.97 | 69.20 | 69.61 | -0.286% | 3,520 | +6.558% |
| 2026-05-15 | 70.07 | 70.07 | 69.81 | 69.81 | -1.545% | 721 | +6.253% |
| 2026-05-14 | 71.16 | 71.16 | 70.88 | 70.91 | +0.334% | 5,516 | +4.611% |
| 2026-05-13 | 71.29 | 71.29 | 70.58 | 70.67 | -0.129% | 4,188 | +4.960% |
| 2026-05-12 | 70.26 | 70.77 | 70.26 | 70.77 | -0.475% | 6,339 | +4.825% |
| 2026-05-11 | 71.14 | 71.30 | 71.03 | 71.10 | +0.117% | 3,465 | +4.328% |
| 2026-05-08 | 71.02 | 71.02 | 71.02 | 71.02 | +0.395% | 652 | +4.450% |
| 2026-05-07 | 70.57 | 70.74 | 70.56 | 70.74 | -1.270% | 5,670 | +4.863% |
| 2026-05-06 | 71.31 | 71.68 | 71.31 | 71.65 | +1.545% | 4,698 | +3.531% |
| 2026-05-05 | 70.47 | 70.68 | 70.47 | 70.56 | +1.483% | 6,715 | +5.130% |
| 2026-05-04 | 69.63 | 69.63 | 69.40 | 69.53 | -0.531% | 2,629 | +6.690% |
| 2026-05-01 | 70.03 | 70.03 | 69.84 | 69.90 | +0.108% | 6,289 | +6.123% |
| 2026-04-30 | 69.52 | 69.82 | 69.40 | 69.82 | +1.964% | 4,092 | +6.237% |
| 2026-04-29 | 68.70 | 68.70 | 68.23 | 68.48 | -0.276% | 4,399 | +8.324% |
| 2026-04-28 | 69.07 | 69.07 | 68.46 | 68.67 | -1.097% | 60,170 | +8.025% |
| 2026-04-27 | 69.70 | 69.70 | 69.37 | 69.43 | -0.085% | 5,039 | +6.840% |
| 2026-04-24 | 69.35 | 69.75 | 69.35 | 69.49 | -0.084% | 8,688 | +6.749% |
| 2026-04-23 | 69.40 | 69.71 | 69.38 | 69.55 | +0.260% | 1,488 | +6.659% |
| 2026-04-22 | 69.84 | 69.86 | 69.28 | 69.37 | -0.080% | 8,501 | +6.936% |
| 2026-04-21 | 70.00 | 70.00 | 69.36 | 69.42 | -0.496% | 3,147 | +6.851% |
| 2026-04-20 | 69.65 | 69.85 | 69.49 | 69.77 | +0.519% | 1,925 | +6.321% |
| 2026-04-17 | 68.95 | 69.62 | 68.95 | 69.41 | +1.789% | 7,700 | +6.872% |
| 2026-04-16 | 68.22 | 68.28 | 67.98 | 68.19 | +0.368% | 11,948 | +8.784% |
| 2026-04-15 | 67.92 | 67.97 | 67.92 | 67.94 | -0.411% | 2,483 | +9.185% |
| 2026-04-14 | 68.14 | 68.23 | 67.92 | 68.22 | +0.626% | 4,389 | +8.736% |
| 2026-04-13 | 67.05 | 67.80 | 66.91 | 67.80 | +1.242% | 2,697 | +9.417% |
| 2026-04-10 | 67.42 | 67.42 | 66.96 | 66.96 | -0.484% | 3,891 | +10.776% |
| 2026-04-09 | 67.45 | 67.56 | 67.24 | 67.29 | +0.243% | 5,130 | +10.239% |
| 2026-04-08 | 67.22 | 67.23 | 67.07 | 67.13 | +3.231% | 1,264 | +10.507% |
| 2026-04-07 | 65.09 | 65.09 | 64.98 | 65.03 | -0.154% | 2,312 | +14.078% |
| 2026-04-06 | 64.85 | 65.18 | 64.85 | 65.13 | +0.447% | 3,341 | +13.902% |
| 2026-04-02 | 63.86 | 64.84 | 63.86 | 64.84 | +0.302% | 1,383 | +14.412% |
| 2026-04-01 | 64.54 | 64.88 | 64.54 | 64.64 | +0.969% | 176,823 | +14.758% |
| 2026-03-31 | 62.97 | 64.09 | 62.97 | 64.02 | +2.843% | 3,511 | +15.870% |
| 2026-03-30 | 62.63 | 62.84 | 62.25 | 62.25 | -0.765% | 4,726 | +19.165% |
| 2026-03-27 | 63.23 | 63.37 | 62.55 | 62.73 | -1.414% | 8,189 | +18.253% |
| 2026-03-26 | 64.31 | 64.63 | 63.62 | 63.63 | -1.502% | 11,871 | +16.580% |
| 2026-03-25 | 64.94 | 64.94 | 64.54 | 64.60 | +0.513% | 3,307 | +14.830% |
| 2026-03-24 | 63.59 | 64.50 | 63.59 | 64.27 | +0.469% | 14,038 | +15.419% |
| 2026-03-23 | 64.24 | 64.57 | 63.97 | 63.97 | +1.202% | 3,110 | +15.961% |
| 2026-03-20 | 64.20 | 64.20 | 63.05 | 63.21 | -1.756% | 4,285 | +17.355% |
| 2026-03-19 | 63.60 | 64.49 | 63.60 | 64.34 | +0.112% | 3,707 | +15.294% |
| 2026-03-18 | 64.98 | 65.05 | 64.27 | 64.27 | -1.095% | 6,970 | +15.423% |
| 2026-03-17 | 64.99 | 65.15 | 64.98 | 64.98 | +0.635% | 3,587 | +14.158% |
| 2026-03-16 | 64.85 | 64.85 | 64.55 | 64.57 | +1.017% | 3,513 | +14.883% |
| 2026-03-13 | 64.47 | 64.47 | 63.83 | 63.92 | +0.016% | 3,354 | +16.051% |
| 2026-03-12 | 64.73 | 64.77 | 63.91 | 63.91 | -1.933% | 3,256 | +16.069% |
| 2026-03-11 | 65.28 | 65.39 | 65.04 | 65.17 | -0.509% | 4,090 | +13.825% |
| 2026-03-10 | 65.76 | 66.28 | 65.50 | 65.50 | -0.645% | 2,728 | +13.246% |
| 2026-03-09 | 64.34 | 65.93 | 64.00 | 65.93 | +0.685% | 6,223 | +12.516% |
| 2026-03-06 | 65.53 | 65.67 | 65.47 | 65.48 | -1.726% | 3,951 | +13.286% |
| 2026-03-05 | 66.34 | 66.63 | 66.23 | 66.63 | -1.274% | 2,264 | +11.331% |
| 2026-03-04 | 67.26 | 67.58 | 67.26 | 67.49 | +0.357% | 1,778 | +9.913% |
| 2026-03-03 | 66.13 | 67.42 | 66.13 | 67.25 | -1.682% | 2,135 | +10.305% |
| 2026-03-02 | 67.54 | 68.63 | 67.54 | 68.40 | +0.012% | 1,605 | +8.449% |
| 2026-02-27 | 68.45 | 68.45 | 68.08 | 68.39 | -0.651% | 8,538 | +8.463% |
| 2026-02-26 | 68.66 | 68.84 | 68.65 | 68.84 | +0.540% | 2,996 | +7.757% |
| 2026-02-25 | 68.26 | 68.56 | 68.26 | 68.47 | +0.308% | 2,789 | +8.339% |
| 2026-02-24 | 67.77 | 68.31 | 67.70 | 68.26 | +0.872% | 4,124 | +8.673% |
| 2026-02-23 | 67.90 | 67.90 | 67.59 | 67.67 | -1.327% | 3,622 | +9.620% |
| 2026-02-20 | 68.47 | 68.87 | 68.25 | 68.58 | +0.542% | 3,409 | +8.166% |
| 2026-02-19 | 68.11 | 68.21 | 68.02 | 68.21 | -0.190% | 1,778 | +8.752% |
| 2026-02-18 | 68.53 | 68.53 | 68.06 | 68.34 | +0.655% | 4,830 | +8.546% |
| 2026-02-17 | 67.99 | 68.06 | 67.89 | 67.89 | -0.213% | 9,780 | +9.257% |
| 2026-02-13 | 67.68 | 68.27 | 67.68 | 68.04 | +1.055% | 8,360 | +9.024% |
| 2026-02-12 | 67.76 | 67.76 | 67.23 | 67.33 | -1.319% | 2,662 | +10.174% |
| 2026-02-11 | 68.49 | 68.49 | 68.03 | 68.23 | +0.175% | 3,239 | +8.720% |
| 2026-02-10 | 68.18 | 68.40 | 68.11 | 68.11 | -0.002% | 9,037 | +8.911% |
| 2026-02-09 | 68.06 | 68.22 | 67.82 | 68.11 | +0.032% | 2,812 | +8.909% |
| 2026-02-06 | 67.61 | 68.09 | 67.48 | 68.09 | +2.502% | 3,653 | +8.944% |
| 2026-02-05 | 66.97 | 66.97 | 66.32 | 66.43 | -0.910% | 2,701 | +11.670% |
| 2026-02-04 | 67.07 | 67.34 | 66.70 | 67.04 | +0.551% | 3,124 | +10.653% |
| 2026-02-03 | 67.13 | 67.13 | 66.34 | 66.67 | -0.167% | 6,177 | +11.263% |
| 2026-02-02 | 66.53 | 66.88 | 66.42 | 66.78 | +0.865% | 4,155 | +11.077% |
| 2026-01-30 | 66.75 | 66.75 | 65.93 | 66.21 | -0.675% | 7,154 | +12.037% |
| 2026-01-29 | 66.40 | 66.66 | 66.30 | 66.66 | -0.060% | 11,786 | +11.281% |
| 2026-01-28 | 66.92 | 66.92 | 66.70 | 66.70 | -0.269% | 4,147 | +11.214% |
| 2026-01-27 | 66.91 | 67.00 | 66.77 | 66.88 | +0.027% | 8,043 | +10.915% |
| 2026-01-26 | 67.05 | 67.05 | 66.76 | 66.86 | +0.168% | 9,492 | +10.945% |
| 2026-01-23 | 66.92 | 66.93 | 66.48 | 66.75 | -0.876% | 15,752 | +11.131% |
| 2026-01-22 | 67.66 | 67.66 | 67.26 | 67.34 | +0.193% | 6,942 | +10.157% |
| 2026-01-21 | 66.96 | 67.34 | 66.66 | 67.21 | +1.710% | 6,472 | +10.370% |
| 2026-01-20 | 66.50 | 66.57 | 66.03 | 66.08 | -1.564% | 4,114 | +12.258% |
| 2026-01-16 | 67.16 | 67.19 | 67.11 | 67.13 | -0.253% | 2,534 | +10.502% |
| 2026-01-15 | 67.45 | 67.46 | 67.29 | 67.30 | +0.900% | 3,423 | +10.223% |
| 2026-01-14 | 66.61 | 66.70 | 66.39 | 66.70 | +0.135% | 9,718 | +11.214% |
| 2026-01-13 | 66.57 | 66.67 | 66.44 | 66.61 | +0.185% | 7,041 | +11.365% |
| 2026-01-12 | 66.24 | 66.49 | 66.24 | 66.49 | +0.084% | 5,966 | +11.571% |
| 2026-01-09 | 66.29 | 66.50 | 66.29 | 66.43 | +0.607% | 2,820 | +11.665% |
| 2026-01-08 | 66.16 | 66.16 | 65.97 | 66.03 | +0.374% | 6,076 | +12.343% |
| 2026-01-07 | 65.88 | 65.99 | 65.72 | 65.78 | -1.018% | 19,062 | +12.763% |
| 2026-01-06 | 65.80 | 66.50 | 65.80 | 66.46 | +1.580% | 7,765 | +11.616% |
| 2026-01-05 | 65.58 | 65.61 | 65.43 | 65.43 | +1.027% | 1,582 | +13.379% |
| 2026-01-02 | 64.50 | 64.88 | 64.36 | 64.76 | +0.985% | 2,944 | +14.544% |
| 2025-12-31 | 64.50 | 64.52 | 64.13 | 64.13 | -0.973% | 11,656 | +15.671% |
| 2025-12-30 | 64.89 | 64.90 | 64.73 | 64.76 | -0.228% | 10,227 | +14.546% |
| 2025-12-29 | 65.02 | 65.25 | 64.91 | 64.91 | -0.399% | 2,712 | +14.284% |
| 2025-12-26 | 65.04 | 65.17 | 64.98 | 65.17 | -0.003% | 4,334 | +13.829% |
| 2025-12-24 | 65.20 | 65.24 | 65.17 | 65.17 | +0.354% | 3,440 | +13.825% |
| 2025-12-23 | 65.28 | 65.28 | 64.81 | 64.94 | -0.652% | 15,214 | +14.229% |
| 2025-12-22 | 65.22 | 65.48 | 65.20 | 65.37 | +0.717% | 55,505 | +13.483% |
| 2025-12-19 | 64.83 | 65.10 | 64.81 | 64.90 | +0.450% | 6,786 | +14.297% |
| 2025-12-18 | 64.63 | 64.63 | 64.59 | 64.61 | +0.472% | 2,376 | +14.812% |
| 2025-12-17 | 64.69 | 64.69 | 64.31 | 64.31 | -0.571% | 3,176 | +15.354% |
| 2025-12-16 | 64.76 | 64.76 | 64.59 | 64.68 | -0.463% | 3,529 | +14.695% |
| 2025-12-15 | 64.91 | 65.12 | 64.90 | 64.98 | -0.032% | 2,887 | +14.163% |
| 2025-12-12 | 65.53 | 65.59 | 64.92 | 65.00 | -1.204% | 3,342 | +14.127% |
| 2025-12-11 | 65.34 | 65.82 | 65.34 | 65.79 | +0.912% | 4,359 | +12.753% |
| 2025-12-10 | 64.38 | 65.28 | 64.38 | 65.20 | +1.785% | 3,057 | +13.781% |
| 2025-12-09 | 64.33 | 64.33 | 64.05 | 64.05 | -0.240% | 922 | +15.812% |
| 2025-12-08 | 64.48 | 64.48 | 64.21 | 64.21 | -0.622% | 1,066 | +15.535% |
| 2025-12-05 | 64.47 | 64.74 | 64.47 | 64.61 | +0.272% | 5,250 | +14.816% |
| 2025-12-04 | 64.48 | 64.65 | 64.42 | 64.43 | +0.219% | 4,286 | +15.129% |
| 2025-12-03 | 63.88 | 64.37 | 63.88 | 64.29 | +0.660% | 8,788 | +15.381% |
| 2025-12-02 | 63.93 | 64.02 | 63.83 | 63.87 | -0.161% | 6,474 | +16.142% |
| 2025-12-01 | 63.96 | 64.47 | 63.96 | 63.97 | -0.680% | 2,126 | +15.955% |
| 2025-11-28 | 64.35 | 64.46 | 64.35 | 64.41 | +0.413% | 1,979 | +15.167% |
| 2025-11-26 | 63.90 | 64.51 | 63.90 | 64.15 | +0.623% | 9,662 | +15.643% |
| 2025-11-25 | 63.51 | 63.76 | 63.51 | 63.75 | +1.534% | 3,999 | +16.364% |
| 2025-11-24 | 62.68 | 63.16 | 62.68 | 62.79 | +0.676% | 5,122 | +18.148% |
| 2025-11-21 | 61.40 | 62.49 | 61.40 | 62.36 | +2.315% | 1,815 | +18.947% |
| 2025-11-20 | 62.74 | 62.74 | 60.95 | 60.95 | -1.279% | 24,254 | +21.700% |
| 2025-11-19 | 61.91 | 61.91 | 61.57 | 61.74 | -0.104% | 8,900 | +20.144% |
| 2025-11-18 | 61.36 | 62.01 | 61.36 | 61.81 | +0.169% | 14,822 | +20.019% |
| 2025-11-17 | 62.33 | 62.33 | 61.57 | 61.70 | -1.544% | 3,270 | +20.222% |
| 2025-11-14 | 62.45 | 62.93 | 62.45 | 62.67 | -0.421% | 3,074 | +18.365% |
| 2025-11-13 | 63.89 | 63.89 | 62.85 | 62.94 | -1.651% | 7,828 | +17.867% |
| 2025-11-12 | 64.07 | 64.23 | 63.99 | 63.99 | +0.216% | 5,904 | +15.921% |
| 2025-11-11 | 63.76 | 64.01 | 63.76 | 63.85 | +0.115% | 2,280 | +16.171% |
| 2025-11-10 | 63.22 | 63.80 | 63.22 | 63.78 | +1.117% | 15,985 | +16.305% |
| 2025-11-07 | 62.37 | 63.08 | 62.28 | 63.08 | +0.647% | 3,414 | +17.604% |
| 2025-11-06 | 63.19 | 63.19 | 62.66 | 62.67 | -0.816% | 11,950 | +18.365% |
| 2025-11-05 | 62.80 | 63.19 | 62.69 | 63.19 | +0.919% | 667 | +17.399% |
| 2025-11-04 | 62.71 | 62.71 | 62.55 | 62.61 | -0.763% | 1,472 | +18.477% |
| 2025-11-03 | 62.75 | 63.09 | 62.49 | 63.09 | -0.362% | 2,273 | +17.573% |
| 2025-10-31 | 63.04 | 63.41 | 62.85 | 63.32 | +0.587% | 8,073 | +17.148% |
| 2025-10-30 | 63.00 | 63.07 | 62.93 | 62.95 | -0.585% | 876 | +17.836% |
| 2025-10-29 | 63.87 | 63.97 | 63.20 | 63.32 | -0.966% | 948 | +17.146% |
| 2025-10-28 | 64.15 | 64.15 | 63.94 | 63.94 | -0.820% | 1,766 | +16.014% |
| 2025-10-27 | 64.55 | 64.57 | 64.31 | 64.47 | +0.529% | 3,402 | +15.063% |
| 2025-10-24 | 64.47 | 64.50 | 64.13 | 64.13 | +0.423% | 5,531 | +15.671% |
| 2025-10-23 | 63.48 | 64.00 | 63.48 | 63.86 | +0.646% | 8,940 | +16.160% |
| 2025-10-22 | 63.85 | 63.92 | 63.36 | 63.45 | -0.890% | 6,725 | +16.911% |
| 2025-10-21 | 64.13 | 64.13 | 63.98 | 64.02 | +0.676% | 2,251 | +15.870% |
| 2025-10-20 | 63.46 | 63.68 | 63.46 | 63.59 | +1.145% | 2,023 | +16.654% |
| 2025-10-17 | 62.75 | 62.95 | 62.69 | 62.87 | +0.337% | 7,992 | +17.990% |
| 2025-10-16 | 63.40 | 63.40 | 62.56 | 62.66 | -1.107% | 6,706 | +18.387% |
| 2025-10-15 | 63.58 | 63.72 | 63.36 | 63.36 | +0.332% | 22,746 | +17.077% |
| 2025-10-14 | 62.61 | 63.41 | 62.61 | 63.15 | +0.841% | 1,788 | +17.466% |
| 2025-10-13 | 62.73 | 62.73 | 62.62 | 62.62 | +1.301% | 1,260 | +18.454% |
| 2025-10-10 | 63.28 | 63.28 | 61.82 | 61.82 | -2.425% | 4,154 | +19.995% |
| 2025-10-09 | 64.13 | 64.13 | 63.26 | 63.36 | -0.837% | 1,908 | +17.086% |
| 2025-10-08 | 63.94 | 64.04 | 63.83 | 63.89 | +0.638% | 2,672 | +16.106% |
| 2025-10-07 | 63.91 | 63.92 | 63.34 | 63.48 | -0.823% | 14,743 | +16.847% |
| 2025-10-06 | 63.94 | 64.29 | 63.94 | 64.01 | -0.012% | 15,783 | +15.885% |
| 2025-10-03 | 64.13 | 64.13 | 64.02 | 64.02 | +0.400% | 330 | +15.871% |
| 2025-10-02 | 63.44 | 63.76 | 63.44 | 63.76 | +0.316% | 582 | +16.334% |
| 2025-10-01 | 63.52 | 63.56 | 63.42 | 63.56 | +0.113% | 51,527 | +16.701% |
| 2025-09-30 | 63.30 | 63.65 | 63.09 | 63.49 | +0.333% | 17,191 | +16.833% |
| 2025-09-29 | 63.21 | 63.33 | 63.17 | 63.28 | +0.229% | 2,942 | +17.222% |
| 2025-09-26 | 62.66 | 63.14 | 62.66 | 63.14 | +1.084% | 5,330 | +17.490% |
| 2025-09-25 | 62.59 | 62.59 | 62.38 | 62.46 | -0.904% | 2,488 | +18.764% |
| 2025-09-24 | 63.04 | 63.04 | 63.00 | 63.03 | -0.512% | 1,687 | +17.690% |
| 2025-09-23 | 63.63 | 63.68 | 63.27 | 63.35 | -0.161% | 10,208 | +17.088% |
| 2025-09-22 | 63.26 | 63.46 | 63.15 | 63.46 | -0.273% | 1,696 | +16.899% |
| 2025-09-19 | 63.73 | 63.78 | 63.46 | 63.63 | -0.437% | 6,956 | +16.580% |
| 2025-09-18 | 63.94 | 64.01 | 63.85 | 63.91 | +0.903% | 1,861 | +16.071% |
| 2025-09-17 | 63.49 | 63.82 | 63.34 | 63.34 | -0.022% | 2,609 | +17.118% |
| 2025-09-16 | 63.45 | 63.45 | 63.19 | 63.35 | -0.311% | 3,725 | +17.093% |
| 2025-09-15 | 63.69 | 63.69 | 63.55 | 63.55 | -0.141% | 3,658 | +16.728% |
| 2025-09-12 | 64.10 | 64.10 | 63.64 | 63.64 | -0.795% | 1,531 | +16.564% |
| 2025-09-11 | 63.95 | 64.15 | 63.95 | 64.15 | +1.581% | 2,269 | +15.637% |
| 2025-09-10 | 63.37 | 63.37 | 62.96 | 63.15 | -0.228% | 9,212 | +17.465% |
| 2025-09-09 | 63.19 | 63.29 | 63.19 | 63.29 | -0.542% | 2,724 | +17.197% |
| 2025-09-08 | 63.70 | 63.70 | 63.15 | 63.64 | +0.094% | 4,580 | +16.562% |
| 2025-09-05 | 63.57 | 63.58 | 63.44 | 63.58 | +0.331% | 2,094 | +16.672% |
| 2025-09-04 | 62.72 | 63.37 | 62.72 | 63.37 | +1.085% | 1,026 | +17.059% |
| 2025-09-03 | 62.63 | 62.69 | 62.47 | 62.69 | -0.072% | 2,406 | +18.328% |
| 2025-09-02 | 62.53 | 62.73 | 62.53 | 62.73 | -0.617% | 2,268 | +18.243% |
| 2025-08-29 | 63.53 | 63.53 | 63.07 | 63.12 | -0.450% | 641 | +17.514% |
| 2025-08-28 | 63.18 | 63.41 | 63.18 | 63.41 | -0.044% | 1,977 | +16.985% |
| 2025-08-27 | 63.29 | 63.48 | 63.29 | 63.44 | +0.487% | 13,081 | +16.934% |
| 2025-08-26 | 63.25 | 63.33 | 62.98 | 63.13 | +0.068% | 5,244 | +17.504% |
| 2025-08-25 | 63.38 | 63.38 | 63.08 | 63.09 | -0.789% | 1,791 | +17.584% |
| 2025-08-22 | 63.77 | 63.77 | 63.57 | 63.59 | +2.280% | 4,495 | +16.656% |
| 2025-08-21 | 62.19 | 62.28 | 62.17 | 62.17 | -0.277% | 1,793 | +19.316% |
| 2025-08-20 | 62.14 | 62.34 | 62.14 | 62.34 | -0.199% | 922 | +18.986% |
| 2025-08-19 | 62.60 | 62.85 | 62.37 | 62.47 | +0.319% | 2,365 | +18.749% |
| 2025-08-18 | 62.24 | 62.30 | 62.22 | 62.27 | +0.183% | 2,733 | +19.128% |
| 2025-08-15 | 62.43 | 62.43 | 62.16 | 62.16 | -0.371% | 2,442 | +19.346% |
| 2025-08-14 | 62.29 | 62.39 | 62.17 | 62.39 | -0.951% | 3,150 | +18.903% |
| 2025-08-13 | 62.29 | 62.99 | 62.29 | 62.99 | +1.551% | 4,625 | +17.773% |
| 2025-08-12 | 61.78 | 62.31 | 61.78 | 62.02 | +1.774% | 2,168 | +19.599% |
| 2025-08-11 | 60.98 | 61.06 | 60.94 | 60.94 | -0.484% | 799 | +21.722% |
| 2025-08-08 | 61.33 | 61.33 | 61.24 | 61.24 | -0.181% | 1,198 | +21.132% |
| 2025-08-07 | 61.73 | 61.73 | 61.20 | 61.35 | -0.100% | 6,665 | +20.913% |
| 2025-08-06 | 61.45 | 61.52 | 61.36 | 61.41 | -0.270% | 3,974 | +20.791% |
| 2025-08-05 | 61.63 | 61.63 | 61.58 | 61.58 | -0.330% | 517 | +20.465% |
| 2025-08-04 | 61.58 | 61.78 | 61.58 | 61.78 | +1.282% | 2,904 | +20.067% |
| 2025-08-01 | 60.69 | 61.02 | 60.69 | 61.00 | -1.019% | 6,802 | +21.607% |
| 2025-07-31 | 62.23 | 62.23 | 61.63 | 61.63 | -0.978% | 1,782 | +20.368% |
| 2025-07-30 | 62.56 | 62.60 | 62.02 | 62.24 | -0.488% | 8,749 | +19.191% |
| 2025-07-29 | 62.60 | 62.63 | 62.44 | 62.54 | -0.048% | 2,146 | +18.610% |
| 2025-07-28 | 62.78 | 62.80 | 62.54 | 62.57 | -0.477% | 828 | +18.553% |
| 2025-07-25 | 62.76 | 62.87 | 62.34 | 62.87 | +0.632% | 3,164 | +17.988% |
| 2025-07-24 | 62.70 | 62.70 | 62.48 | 62.48 | -0.314% | 10,370 | +18.734% |
| 2025-07-23 | 62.63 | 62.74 | 62.59 | 62.67 | +0.725% | 20,508 | +18.361% |
| 2025-07-22 | 61.51 | 62.22 | 61.51 | 62.22 | +1.413% | 3,694 | +19.219% |
| 2025-07-21 | 61.78 | 61.78 | 61.35 | 61.35 | -0.377% | 6,862 | +20.903% |
| 2025-07-18 | 61.61 | 61.61 | 61.53 | 61.59 | -0.003% | 1,014 | +20.448% |
| 2025-07-17 | 61.33 | 61.59 | 61.29 | 61.59 | +0.987% | 1,621 | +20.445% |
| 2025-07-16 | 60.71 | 60.99 | 60.44 | 60.99 | +0.431% | 1,865 | +21.633% |
| 2025-07-15 | 61.51 | 61.51 | 60.73 | 60.73 | -1.389% | 6,220 | +22.157% |
| 2025-07-14 | 61.57 | 61.58 | 61.40 | 61.58 | +0.166% | 2,679 | +20.460% |
| 2025-07-11 | 61.55 | 61.64 | 61.48 | 61.48 | -0.888% | 2,303 | +20.661% |
| 2025-07-10 | 61.67 | 62.24 | 61.67 | 62.03 | +0.481% | 2,350 | +19.590% |
| 2025-07-09 | 61.54 | 61.73 | 61.47 | 61.73 | +0.389% | 3,157 | +20.165% |
| 2025-07-08 | 61.65 | 61.65 | 61.49 | 61.49 | +0.151% | 2,992 | +20.632% |
| 2025-07-07 | 61.90 | 61.90 | 61.18 | 61.40 | -0.853% | 3,915 | +20.814% |
| 2025-07-03 | 61.87 | 62.05 | 61.87 | 61.93 | +0.564% | 1,496 | +19.783% |
| 2025-07-02 | 61.25 | 61.58 | 61.25 | 61.58 | +0.311% | 3,077 | +20.459% |
| 2025-07-01 | 60.87 | 61.66 | 60.87 | 61.39 | +1.137% | 4,045 | +20.834% |
| 2025-06-30 | 60.44 | 60.70 | 60.44 | 60.70 | +0.420% | 4,197 | +22.208% |
| 2025-06-27 | 60.49 | 60.76 | 60.22 | 60.45 | +0.275% | 2,562 | +22.721% |
| 2025-06-26 | 60.18 | 60.28 | 60.10 | 60.28 | +0.786% | 6,794 | +23.059% |
| 2025-06-25 | 59.80 | 59.93 | 59.78 | 59.81 | -0.754% | 2,517 | +24.026% |
| 2025-06-24 | 60.23 | 60.26 | 60.23 | 60.26 | +1.067% | 545 | +23.091% |
| 2025-06-23 | 59.02 | 59.63 | 59.02 | 59.63 | +0.711% | 698 | +24.404% |
| 2025-06-20 | 59.24 | 59.24 | 59.05 | 59.21 | +0.013% | 1,456 | +25.288% |
| 2025-06-18 | 58.66 | 59.54 | 58.66 | 59.20 | +0.203% | 2,950 | +25.304% |
| 2025-06-17 | 59.20 | 59.37 | 58.98 | 59.08 | -0.823% | 1,698 | +25.559% |
| 2025-06-16 | 59.52 | 59.57 | 59.52 | 59.57 | +0.949% | 1,251 | +24.526% |
| 2025-06-13 | 59.30 | 59.49 | 58.94 | 59.01 | -1.404% | 6,277 | +25.708% |
| 2025-06-12 | 59.78 | 59.87 | 59.78 | 59.85 | +0.084% | 3,974 | +23.943% |
| 2025-06-11 | 60.06 | 60.10 | 59.73 | 59.80 | -0.582% | 2,663 | +24.047% |
| 2025-06-10 | 60.14 | 60.15 | 60.14 | 60.15 | +0.367% | 631 | +23.325% |
| 2025-06-09 | 60.14 | 60.14 | 59.93 | 59.93 | -0.137% | 1,128 | +23.778% |
| 2025-06-06 | 60.12 | 60.12 | 59.84 | 60.01 | +0.875% | 4,173 | +23.608% |
| 2025-06-05 | 59.57 | 59.86 | 59.36 | 59.49 | -0.131% | 7,135 | +24.690% |
| 2025-06-04 | 59.81 | 59.84 | 59.57 | 59.57 | +0.024% | 8,020 | +24.526% |
| 2025-06-03 | 58.94 | 59.56 | 58.90 | 59.56 | +1.032% | 1,427 | +24.557% |
| 2025-06-02 | 59.18 | 59.18 | 58.72 | 58.95 | -0.219% | 1,159 | +25.842% |
| 2025-05-30 | 58.70 | 59.08 | 58.70 | 59.08 | +0.219% | 14,330 | +25.566% |
| 2025-05-29 | 58.88 | 59.04 | 58.88 | 58.95 | +0.263% | 3,036 | +25.842% |
| 2025-05-28 | 59.02 | 59.09 | 58.79 | 58.79 | -1.040% | 6,992 | +26.173% |
| 2025-05-27 | 58.75 | 59.50 | 58.75 | 59.41 | +2.127% | 999 | +24.861% |
| 2025-05-23 | 57.88 | 58.36 | 57.88 | 58.17 | -0.412% | 963 | +27.517% |
| 2025-05-22 | 58.47 | 58.69 | 58.41 | 58.41 | -0.196% | 646 | +26.991% |
| 2025-05-21 | 59.41 | 59.41 | 58.52 | 58.53 | -2.315% | 2,013 | +26.743% |
| 2025-05-20 | 60.10 | 60.11 | 59.92 | 59.92 | -0.314% | 3,534 | +23.808% |
| 2025-05-19 | 59.89 | 60.10 | 59.89 | 60.10 | -0.055% | 459 | +23.420% |
| 2025-05-16 | 59.45 | 60.14 | 59.45 | 60.14 | +1.070% | 921 | +23.352% |
| 2025-05-15 | 58.99 | 59.51 | 58.99 | 59.50 | +0.579% | 3,329 | +24.672% |
| 2025-05-14 | 59.20 | 59.23 | 58.99 | 59.16 | -0.469% | 2,565 | +25.394% |
| 2025-05-13 | 59.49 | 59.62 | 59.44 | 59.44 | +0.356% | 1,922 | +24.805% |
| 2025-05-12 | 58.98 | 59.23 | 58.97 | 59.23 | +3.144% | 1,566 | +25.250% |
| 2025-05-09 | 57.84 | 57.84 | 57.26 | 57.42 | -0.104% | 3,131 | +29.188% |
| 2025-05-08 | 57.07 | 57.82 | 57.07 | 57.48 | +1.258% | 11,949 | +29.054% |
| 2025-05-07 | 56.80 | 56.91 | 56.54 | 56.77 | +0.522% | 5,183 | +30.677% |
| 2025-05-06 | 56.30 | 56.81 | 56.30 | 56.47 | -0.771% | 2,397 | +31.359% |
| 2025-05-05 | 57.24 | 57.24 | 56.91 | 56.91 | -0.193% | 4,924 | +30.346% |
| 2025-05-02 | 56.62 | 57.05 | 56.62 | 57.02 | +1.856% | 4,270 | +30.095% |
| 2025-05-01 | 56.20 | 56.22 | 55.98 | 55.98 | +0.104% | 1,661 | +32.509% |
| 2025-04-30 | 55.21 | 55.92 | 54.70 | 55.92 | +0.355% | 23,767 | +32.647% |
| 2025-04-29 | 55.27 | 55.90 | 55.27 | 55.73 | +0.608% | 6,649 | +33.118% |
| 2025-04-28 | 55.31 | 55.39 | 55.10 | 55.39 | +0.414% | 11,296 | +33.927% |
| 2025-04-25 | 55.28 | 55.28 | 54.87 | 55.16 | -0.211% | 4,311 | +34.481% |
| 2025-04-24 | 54.88 | 55.45 | 54.88 | 55.28 | +1.930% | 7,814 | +34.197% |
| 2025-04-23 | 55.17 | 55.46 | 54.15 | 54.23 | +1.261% | 7,892 | +36.788% |
| 2025-04-22 | 53.11 | 53.69 | 53.10 | 53.55 | +2.766% | 3,523 | +38.513% |
| 2025-04-21 | 52.90 | 52.90 | 51.74 | 52.11 | -2.305% | 20,292 | +42.344% |
| 2025-04-17 | 53.30 | 53.68 | 53.30 | 53.34 | +1.085% | 12,034 | +39.063% |
| 2025-04-16 | 53.78 | 53.78 | 52.57 | 52.77 | -1.695% | 13,275 | +40.572% |
| 2025-04-15 | 53.69 | 54.03 | 53.64 | 53.68 | 0.000% | 15,207 | +38.189% |