ILOW
AB International Low Volatility Equity ETF
stockNYSEETF
At CloseOct 2, 2026
45.54USD+1.088%(+0.49)26,402
After-hoursOct 2, 2026 4:10:30 PM EDT
45.54USD+1.088%(+0.49)
ILOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.42 | 45.61 | 45.31 | 45.54 | +1.088% | 26,402 | 0.000% |
| 2026-10-01 | 45.18 | 45.18 | 44.88 | 45.05 | -1.249% | 28,229 | +1.088% |
| 2026-09-30 | 45.90 | 45.97 | 45.62 | 45.62 | -0.393% | 43,809 | -0.175% |
| 2026-09-29 | 46.00 | 46.00 | 45.61 | 45.80 | -0.864% | 36,850 | -0.568% |
| 2026-09-28 | 46.25 | 46.38 | 46.02 | 46.20 | -0.217% | 36,561 | -1.427% |
| 2026-09-25 | 46.19 | 46.38 | 46.05 | 46.30 | +0.718% | 41,648 | -1.641% |
| 2026-09-24 | 45.93 | 46.09 | 45.76 | 45.97 | -0.282% | 56,215 | -0.935% |
| 2026-09-23 | 46.43 | 46.43 | 45.98 | 46.10 | -1.538% | 176,459 | -1.215% |
| 2026-09-22 | 46.86 | 46.93 | 46.66 | 46.82 | 0.000% | 25,177 | -2.734% |
| 2026-09-21 | 46.72 | 46.83 | 46.63 | 46.82 | +1.364% | 32,839 | -2.734% |
| 2026-09-18 | 46.21 | 46.24 | 46.10 | 46.19 | -1.124% | 24,277 | -1.407% |
| 2026-09-17 | 46.70 | 46.84 | 46.63 | 46.72 | +0.933% | 19,732 | -2.516% |
| 2026-09-16 | 46.66 | 46.73 | 46.14 | 46.28 | -0.487% | 37,967 | -1.606% |
| 2026-09-15 | 46.47 | 46.51 | 46.45 | 46.51 | -0.513% | 22,409 | -2.086% |
| 2026-09-14 | 46.66 | 46.97 | 46.66 | 46.75 | -0.235% | 39,866 | -2.588% |
| 2026-09-11 | 47.06 | 47.06 | 46.80 | 46.86 | +0.926% | 40,968 | -2.817% |
| 2026-09-10 | 46.49 | 46.66 | 46.39 | 46.43 | -0.599% | 32,642 | -1.917% |
| 2026-09-09 | 46.91 | 46.98 | 46.69 | 46.71 | -1.122% | 134,308 | -2.505% |
| 2026-09-08 | 47.48 | 47.49 | 47.24 | 47.24 | -0.526% | 43,870 | -3.599% |
| 2026-09-04 | 47.39 | 47.63 | 47.39 | 47.49 | -0.001% | 58,154 | -4.106% |
| 2026-09-03 | 47.33 | 47.58 | 47.29 | 47.49 | +1.087% | 46,865 | -4.107% |
| 2026-09-02 | 46.85 | 46.98 | 46.79 | 46.98 | +0.428% | 101,695 | -3.065% |
| 2026-09-01 | 47.07 | 47.15 | 46.72 | 46.78 | -0.816% | 21,698 | -2.651% |
| 2026-08-31 | 47.38 | 47.38 | 47.09 | 47.16 | -0.209% | 36,591 | -3.445% |
| 2026-08-28 | 47.55 | 47.57 | 47.22 | 47.26 | -0.204% | 52,675 | -3.647% |
| 2026-08-27 | 47.41 | 47.42 | 47.20 | 47.36 | -0.253% | 117,858 | -3.843% |
| 2026-08-26 | 47.67 | 47.72 | 47.45 | 47.48 | -0.732% | 100,051 | -4.086% |
| 2026-08-25 | 47.62 | 47.83 | 47.55 | 47.83 | +0.960% | 51,944 | -4.788% |
| 2026-08-24 | 47.19 | 47.73 | 47.19 | 47.38 | -0.031% | 52,117 | -3.874% |
| 2026-08-21 | 47.30 | 47.45 | 47.28 | 47.39 | +0.937% | 65,109 | -3.904% |
| 2026-08-20 | 47.00 | 47.65 | 46.95 | 46.95 | -0.402% | 35,112 | -3.003% |
| 2026-08-19 | 47.11 | 47.24 | 47.08 | 47.14 | +0.511% | 20,536 | -3.393% |
| 2026-08-18 | 47.08 | 47.09 | 46.89 | 46.90 | -0.741% | 23,126 | -2.900% |
| 2026-08-17 | 47.44 | 47.44 | 47.22 | 47.25 | -0.358% | 21,652 | -3.619% |
| 2026-08-14 | 47.57 | 47.57 | 47.38 | 47.42 | -0.021% | 25,178 | -3.965% |
| 2026-08-13 | 47.43 | 47.65 | 47.32 | 47.43 | +0.211% | 37,450 | -3.985% |
| 2026-08-12 | 47.41 | 47.46 | 47.32 | 47.33 | +0.085% | 54,700 | -3.782% |
| 2026-08-11 | 47.53 | 47.53 | 47.25 | 47.29 | -0.024% | 21,614 | -3.701% |
| 2026-08-10 | 47.38 | 47.41 | 47.28 | 47.30 | -0.836% | 49,725 | -3.723% |
| 2026-08-07 | 47.78 | 47.78 | 47.54 | 47.70 | +1.403% | 19,637 | -4.528% |
| 2026-08-06 | 47.18 | 47.27 | 47.04 | 47.04 | -0.064% | 90,197 | -3.189% |
| 2026-08-05 | 47.23 | 47.90 | 47.03 | 47.07 | 0.000% | 134,483 | -3.250% |
| 2026-08-04 | 46.76 | 47.07 | 46.76 | 47.07 | +0.879% | 23,697 | -3.250% |
| 2026-08-03 | 46.52 | 46.70 | 46.52 | 46.66 | +0.129% | 40,966 | -2.400% |
| 2026-07-31 | 46.59 | 46.67 | 46.25 | 46.60 | -0.623% | 36,474 | -2.275% |
| 2026-07-30 | 46.54 | 47.16 | 46.45 | 46.89 | +1.962% | 107,904 | -2.883% |
| 2026-07-29 | 46.01 | 46.63 | 45.87 | 45.99 | -0.390% | 33,858 | -0.978% |
| 2026-07-28 | 45.80 | 46.24 | 45.80 | 46.17 | +0.608% | 30,471 | -1.365% |
| 2026-07-27 | 46.00 | 46.00 | 45.74 | 45.89 | +0.682% | 11,117 | -0.765% |
| 2026-07-24 | 45.45 | 45.72 | 45.43 | 45.58 | +0.997% | 50,071 | -0.088% |
| 2026-07-23 | 45.08 | 45.27 | 45.07 | 45.13 | -1.161% | 78,944 | +0.908% |
| 2026-07-22 | 45.75 | 45.80 | 45.66 | 45.66 | +0.132% | 23,827 | -0.263% |
| 2026-07-21 | 45.53 | 45.70 | 45.37 | 45.60 | +0.863% | 28,493 | -0.132% |
| 2026-07-20 | 45.45 | 46.17 | 45.19 | 45.21 | -0.812% | 27,750 | +0.730% |
| 2026-07-17 | 45.41 | 45.63 | 45.41 | 45.58 | -0.328% | 91,856 | -0.088% |
| 2026-07-16 | 45.51 | 45.80 | 45.51 | 45.73 | -0.209% | 17,281 | -0.415% |
| 2026-07-15 | 45.66 | 45.84 | 45.63 | 45.83 | +0.496% | 79,995 | -0.624% |
| 2026-07-14 | 45.67 | 45.87 | 45.53 | 45.60 | +0.507% | 24,409 | -0.132% |
| 2026-07-13 | 45.60 | 45.60 | 45.29 | 45.37 | -0.766% | 28,269 | +0.375% |
| 2026-07-10 | 45.68 | 45.76 | 45.60 | 45.72 | +0.439% | 14,857 | -0.394% |
| 2026-07-09 | 45.54 | 45.64 | 45.49 | 45.52 | -0.383% | 26,664 | +0.044% |
| 2026-07-08 | 45.54 | 45.70 | 45.30 | 45.70 | -0.663% | 64,730 | -0.339% |
| 2026-07-07 | 46.25 | 46.32 | 45.81 | 46.00 | -0.390% | 121,808 | -1.000% |
| 2026-07-06 | 46.01 | 46.19 | 45.96 | 46.18 | +0.621% | 30,586 | -1.386% |
| 2026-07-02 | 45.90 | 46.12 | 45.64 | 45.90 | +1.718% | 161,030 | -0.774% |
| 2026-07-01 | 45.08 | 45.28 | 45.02 | 45.12 | -0.748% | 45,464 | +0.931% |
| 2026-06-30 | 45.31 | 45.52 | 45.22 | 45.46 | +0.277% | 42,017 | +0.176% |
| 2026-06-29 | 45.19 | 45.38 | 45.05 | 45.33 | +0.810% | 28,679 | +0.454% |
| 2026-06-26 | 44.80 | 45.17 | 44.80 | 44.97 | +0.022% | 28,393 | +1.268% |
| 2026-06-25 | 44.99 | 45.16 | 44.90 | 44.96 | +0.672% | 55,402 | +1.290% |
| 2026-06-24 | 44.68 | 44.85 | 44.55 | 44.66 | -0.290% | 71,527 | +1.970% |
| 2026-06-23 | 44.75 | 44.93 | 44.75 | 44.79 | -1.038% | 47,282 | +1.674% |
| 2026-06-22 | 45.32 | 45.36 | 45.22 | 45.26 | -0.022% | 34,756 | +0.619% |
| 2026-06-18 | 45.31 | 45.34 | 45.14 | 45.27 | +0.194% | 28,946 | +0.597% |
| 2026-06-17 | 45.67 | 45.78 | 45.12 | 45.18 | -0.502% | 81,156 | +0.792% |
| 2026-06-16 | 45.55 | 45.62 | 45.41 | 45.41 | +0.154% | 26,162 | +0.286% |
| 2026-06-15 | 45.70 | 45.70 | 45.34 | 45.34 | -0.066% | 84,262 | +0.441% |
| 2026-06-12 | 45.23 | 45.48 | 45.16 | 45.37 | +0.001% | 26,535 | +0.375% |
| 2026-06-11 | 44.66 | 45.38 | 44.55 | 45.37 | +2.402% | 55,906 | +0.376% |
| 2026-06-10 | 44.51 | 44.66 | 44.27 | 44.30 | -0.861% | 85,529 | +2.787% |
| 2026-06-09 | 44.86 | 44.88 | 44.26 | 44.69 | +0.301% | 25,617 | +1.902% |
| 2026-06-08 | 44.75 | 44.75 | 44.55 | 44.56 | +0.283% | 26,663 | +2.209% |
| 2026-06-05 | 44.91 | 44.91 | 44.23 | 44.43 | -1.562% | 58,985 | +2.498% |
| 2026-06-04 | 45.02 | 45.15 | 44.98 | 45.13 | +1.104% | 42,039 | +0.897% |
| 2026-06-03 | 44.71 | 45.32 | 44.58 | 44.64 | -0.796% | 46,715 | +2.012% |
| 2026-06-02 | 44.87 | 45.08 | 44.86 | 45.00 | +0.469% | 39,118 | +1.200% |
| 2026-06-01 | 44.69 | 45.15 | 44.57 | 44.79 | -0.524% | 41,028 | +1.674% |
| 2026-05-29 | 45.05 | 45.25 | 44.98 | 45.03 | -0.164% | 27,337 | +1.142% |
| 2026-05-28 | 44.91 | 45.13 | 44.81 | 45.10 | -0.066% | 50,539 | +0.976% |
| 2026-05-27 | 45.25 | 45.42 | 45.04 | 45.13 | -0.423% | 82,707 | +0.908% |
| 2026-05-26 | 45.45 | 45.50 | 45.24 | 45.32 | +0.402% | 67,168 | +0.482% |
| 2026-05-22 | 45.26 | 45.29 | 45.09 | 45.14 | -0.459% | 25,467 | +0.886% |
| 2026-05-21 | 44.80 | 45.50 | 44.80 | 45.35 | +0.261% | 49,047 | +0.423% |
| 2026-05-20 | 44.65 | 45.32 | 44.64 | 45.23 | +1.572% | 43,133 | +0.685% |
| 2026-05-19 | 44.63 | 44.74 | 44.50 | 44.53 | -0.403% | 29,912 | +2.268% |
| 2026-05-18 | 44.59 | 44.77 | 44.39 | 44.71 | +1.381% | 31,337 | +1.856% |
| 2026-05-15 | 44.19 | 44.25 | 44.06 | 44.10 | -1.296% | 38,976 | +3.263% |
| 2026-05-14 | 44.78 | 44.92 | 44.68 | 44.68 | -0.534% | 100,831 | +1.925% |
| 2026-05-13 | 44.66 | 44.92 | 44.56 | 44.92 | +0.380% | 90,338 | +1.380% |
| 2026-05-12 | 44.61 | 44.79 | 44.53 | 44.75 | -0.511% | 29,461 | +1.765% |
| 2026-05-11 | 45.06 | 45.14 | 44.95 | 44.98 | -0.044% | 36,825 | +1.245% |
| 2026-05-08 | 45.09 | 45.14 | 44.88 | 45.00 | +0.626% | 27,640 | +1.200% |
| 2026-05-07 | 45.38 | 45.40 | 44.72 | 44.72 | -1.898% | 18,068 | +1.834% |
| 2026-05-06 | 45.50 | 45.60 | 45.44 | 45.59 | +2.209% | 131,264 | -0.099% |
| 2026-05-05 | 44.39 | 44.61 | 44.30 | 44.60 | +1.295% | 41,249 | +2.108% |
| 2026-05-04 | 44.33 | 44.42 | 43.91 | 44.03 | -1.181% | 40,807 | +3.429% |
| 2026-05-01 | 44.67 | 44.91 | 44.55 | 44.56 | -0.322% | 38,455 | +2.208% |
| 2026-04-30 | 44.35 | 44.75 | 44.23 | 44.70 | +2.312% | 42,995 | +1.879% |
| 2026-04-29 | 43.96 | 43.96 | 43.59 | 43.69 | -1.042% | 45,014 | +4.234% |
| 2026-04-28 | 44.09 | 44.24 | 44.03 | 44.15 | -0.395% | 23,853 | +3.148% |
| 2026-04-27 | 44.44 | 44.46 | 44.24 | 44.33 | -0.706% | 40,543 | +2.741% |
| 2026-04-24 | 44.42 | 44.64 | 44.28 | 44.64 | +0.909% | 52,550 | +2.016% |
| 2026-04-23 | 44.45 | 44.63 | 43.91 | 44.24 | -0.751% | 79,029 | +2.943% |
| 2026-04-22 | 44.78 | 44.78 | 44.49 | 44.57 | +0.359% | 93,402 | +2.170% |
| 2026-04-21 | 44.96 | 45.05 | 44.41 | 44.41 | -2.108% | 46,160 | +2.536% |
| 2026-04-20 | 45.31 | 45.45 | 45.14 | 45.37 | -0.198% | 128,515 | +0.375% |
| 2026-04-17 | 45.67 | 45.78 | 45.46 | 45.46 | +1.090% | 42,733 | +0.176% |
| 2026-04-16 | 45.24 | 45.24 | 44.88 | 44.97 | -0.465% | 37,025 | +1.268% |
| 2026-04-15 | 45.10 | 45.24 | 45.08 | 45.18 | +0.111% | 30,156 | +0.797% |
| 2026-04-14 | 45.04 | 45.21 | 44.94 | 45.13 | +0.400% | 34,463 | +0.908% |
| 2026-04-13 | 44.17 | 44.95 | 44.17 | 44.95 | +0.785% | 67,679 | +1.313% |
| 2026-04-10 | 44.75 | 44.76 | 44.46 | 44.60 | +0.247% | 78,042 | +2.108% |
| 2026-04-09 | 44.26 | 44.72 | 44.12 | 44.49 | -0.336% | 66,815 | +2.360% |
| 2026-04-08 | 44.71 | 45.09 | 44.33 | 44.64 | +3.429% | 60,433 | +2.016% |
| 2026-04-07 | 43.08 | 43.47 | 42.69 | 43.16 | -0.280% | 45,130 | +5.514% |
| 2026-04-06 | 43.06 | 43.35 | 43.06 | 43.28 | +0.370% | 41,863 | +5.219% |
| 2026-04-02 | 42.56 | 43.21 | 42.56 | 43.12 | -0.411% | 74,105 | +5.609% |
| 2026-04-01 | 43.18 | 43.51 | 43.11 | 43.30 | +1.499% | 67,258 | +5.175% |
| 2026-03-31 | 42.09 | 42.66 | 41.90 | 42.66 | +3.343% | 68,389 | +6.751% |
| 2026-03-30 | 41.49 | 41.59 | 41.15 | 41.28 | +0.389% | 86,695 | +10.320% |
| 2026-03-27 | 41.34 | 41.49 | 41.04 | 41.12 | -0.968% | 58,875 | +10.749% |
| 2026-03-26 | 41.90 | 42.07 | 41.52 | 41.52 | -1.943% | 120,703 | +9.677% |
| 2026-03-25 | 42.46 | 42.51 | 42.19 | 42.34 | +1.002% | 348,249 | +7.545% |
| 2026-03-24 | 41.55 | 42.01 | 41.50 | 41.92 | -0.413% | 38,123 | +8.623% |
| 2026-03-23 | 42.08 | 42.55 | 41.72 | 42.10 | +1.575% | 122,682 | +8.174% |
| 2026-03-20 | 42.37 | 42.38 | 41.25 | 41.45 | -2.732% | 60,146 | +9.878% |
| 2026-03-19 | 41.99 | 42.81 | 41.99 | 42.61 | +0.330% | 79,903 | +6.876% |
| 2026-03-18 | 43.09 | 43.09 | 42.46 | 42.47 | -1.917% | 68,304 | +7.229% |
| 2026-03-17 | 43.41 | 43.50 | 43.26 | 43.30 | +0.301% | 76,009 | +5.173% |
| 2026-03-16 | 42.97 | 43.24 | 42.95 | 43.17 | +1.576% | 98,945 | +5.490% |
| 2026-03-13 | 42.91 | 43.06 | 42.43 | 42.50 | -0.735% | 47,565 | +7.153% |
| 2026-03-12 | 43.04 | 43.13 | 42.76 | 42.81 | -1.485% | 75,913 | +6.365% |
| 2026-03-11 | 43.44 | 43.55 | 43.26 | 43.46 | -0.481% | 48,203 | +4.786% |
| 2026-03-10 | 43.90 | 44.18 | 43.61 | 43.67 | -0.024% | 108,334 | +4.282% |
| 2026-03-09 | 42.90 | 43.88 | 42.53 | 43.68 | +0.553% | 176,816 | +4.258% |
| 2026-03-06 | 42.99 | 43.52 | 42.88 | 43.44 | -0.092% | 99,087 | +4.834% |
| 2026-03-05 | 43.69 | 43.95 | 43.15 | 43.48 | -2.028% | 219,107 | +4.738% |
| 2026-03-04 | 44.11 | 46.32 | 43.94 | 44.38 | +1.346% | 242,675 | +2.614% |
| 2026-03-03 | 43.27 | 44.00 | 42.83 | 43.79 | -2.515% | 454,592 | +3.995% |
| 2026-03-02 | 44.62 | 45.13 | 44.62 | 44.92 | -1.470% | 198,479 | +1.380% |
| 2026-02-27 | 45.61 | 45.79 | 45.47 | 45.59 | +0.154% | 112,119 | -0.110% |
| 2026-02-26 | 45.49 | 45.58 | 45.26 | 45.52 | +0.441% | 107,089 | +0.044% |
| 2026-02-25 | 45.05 | 45.37 | 45.05 | 45.32 | +0.756% | 131,347 | +0.485% |
| 2026-02-24 | 44.77 | 45.05 | 44.74 | 44.98 | +0.089% | 705,089 | +1.245% |
| 2026-02-23 | 45.11 | 45.24 | 44.90 | 44.94 | -0.575% | 122,524 | +1.335% |
| 2026-02-20 | 44.83 | 45.29 | 44.83 | 45.20 | +0.713% | 96,541 | +0.752% |
| 2026-02-19 | 44.72 | 44.89 | 44.63 | 44.88 | -0.045% | 341,541 | +1.471% |
| 2026-02-18 | 45.09 | 45.25 | 44.89 | 44.90 | -0.022% | 121,092 | +1.425% |
| 2026-02-17 | 44.73 | 45.02 | 44.54 | 44.91 | 0.000% | 162,986 | +1.403% |
| 2026-02-13 | 44.85 | 45.05 | 44.66 | 44.91 | +0.011% | 468,079 | +1.403% |
| 2026-02-12 | 45.32 | 45.35 | 44.80 | 44.91 | -0.399% | 74,514 | +1.414% |
| 2026-02-11 | 45.13 | 45.19 | 44.87 | 45.09 | +0.479% | 42,894 | +1.009% |
| 2026-02-10 | 45.00 | 45.12 | 44.85 | 44.87 | +0.067% | 151,391 | +1.493% |
| 2026-02-09 | 44.62 | 44.85 | 44.52 | 44.84 | +0.855% | 128,887 | +1.561% |
| 2026-02-06 | 44.02 | 44.46 | 44.02 | 44.46 | +2.125% | 54,218 | +2.429% |
| 2026-02-05 | 43.68 | 43.89 | 43.47 | 43.53 | -1.034% | 87,323 | +4.605% |
| 2026-02-04 | 44.13 | 44.29 | 43.88 | 43.99 | +0.181% | 227,413 | +3.524% |
| 2026-02-03 | 43.93 | 43.97 | 43.64 | 43.91 | -0.543% | 74,974 | +3.711% |
| 2026-02-02 | 44.01 | 44.26 | 44.00 | 44.15 | +0.684% | 60,463 | +3.148% |
| 2026-01-30 | 44.13 | 44.28 | 43.75 | 43.85 | -0.814% | 102,628 | +3.854% |
| 2026-01-29 | 44.43 | 44.44 | 43.89 | 44.21 | +0.068% | 75,376 | +3.008% |
| 2026-01-28 | 44.29 | 44.31 | 44.05 | 44.18 | -0.764% | 429,498 | +3.078% |
| 2026-01-27 | 44.50 | 44.72 | 44.46 | 44.52 | +1.113% | 118,030 | +2.291% |
| 2026-01-26 | 44.07 | 44.10 | 43.96 | 44.03 | +0.445% | 73,858 | +3.429% |
| 2026-01-23 | 43.43 | 43.84 | 43.33 | 43.84 | +0.909% | 160,415 | +3.890% |
| 2026-01-22 | 43.46 | 43.57 | 43.38 | 43.44 | +0.300% | 50,346 | +4.834% |
| 2026-01-21 | 43.15 | 43.52 | 42.93 | 43.31 | +0.487% | 78,838 | +5.149% |
| 2026-01-20 | 43.09 | 43.38 | 43.06 | 43.10 | -0.806% | 38,528 | +5.661% |
| 2026-01-16 | 43.38 | 43.49 | 43.21 | 43.45 | +0.231% | 50,445 | +4.810% |
| 2026-01-15 | 43.36 | 43.41 | 43.26 | 43.35 | +0.208% | 173,411 | +5.052% |
| 2026-01-14 | 43.25 | 43.32 | 43.15 | 43.26 | +0.185% | 42,129 | +5.270% |
| 2026-01-13 | 43.51 | 43.51 | 43.14 | 43.18 | -0.713% | 84,493 | +5.465% |
| 2026-01-12 | 43.47 | 43.58 | 43.45 | 43.49 | +0.161% | 100,771 | +4.714% |
| 2026-01-09 | 43.28 | 43.44 | 43.20 | 43.42 | +0.208% | 35,132 | +4.883% |
| 2026-01-08 | 43.13 | 43.33 | 43.10 | 43.33 | +0.394% | 60,592 | +5.100% |
| 2026-01-07 | 43.35 | 43.37 | 43.16 | 43.16 | -0.436% | 60,869 | +5.514% |
| 2026-01-06 | 43.36 | 43.46 | 43.27 | 43.35 | +0.161% | 69,768 | +5.054% |
| 2026-01-05 | 42.83 | 43.29 | 42.70 | 43.28 | +0.979% | 57,923 | +5.223% |
| 2026-01-02 | 42.86 | 42.95 | 42.72 | 42.86 | +0.634% | 43,810 | +6.253% |
| 2025-12-31 | 42.64 | 42.67 | 42.45 | 42.59 | -0.374% | 35,057 | +6.927% |
| 2025-12-30 | 42.83 | 42.88 | 42.70 | 42.75 | +0.164% | 61,342 | +6.526% |
| 2025-12-29 | 42.72 | 42.78 | 42.60 | 42.68 | -0.292% | 55,715 | +6.701% |
| 2025-12-26 | 42.76 | 42.85 | 42.67 | 42.80 | +0.152% | 124,554 | +6.389% |
| 2025-12-24 | 42.78 | 42.85 | 42.70 | 42.74 | -0.094% | 49,197 | +6.551% |
| 2025-12-23 | 42.73 | 42.82 | 42.66 | 42.78 | +0.564% | 137,339 | +6.452% |
| 2025-12-22 | 42.48 | 42.59 | 42.40 | 42.54 | +0.307% | 71,150 | +7.052% |
| 2025-12-19 | 42.37 | 42.58 | 42.34 | 42.41 | +0.450% | 211,297 | +7.380% |
| 2025-12-18 | 42.32 | 42.40 | 42.16 | 42.22 | +0.812% | 100,007 | +7.864% |
| 2025-12-17 | 42.21 | 42.38 | 41.88 | 41.88 | -2.537% | 66,487 | +8.739% |
| 2025-12-16 | 43.17 | 43.17 | 42.86 | 42.97 | -0.232% | 142,328 | +5.981% |
| 2025-12-15 | 43.15 | 43.21 | 43.00 | 43.07 | +1.032% | 44,090 | +5.735% |
| 2025-12-12 | 42.87 | 42.92 | 42.51 | 42.63 | -0.513% | 98,407 | +6.826% |
| 2025-12-11 | 42.92 | 42.98 | 42.80 | 42.85 | +0.469% | 52,400 | +6.278% |
| 2025-12-10 | 42.36 | 42.81 | 41.94 | 42.65 | +1.042% | 43,811 | +6.776% |
| 2025-12-09 | 42.34 | 42.44 | 42.20 | 42.21 | -0.495% | 169,408 | +7.889% |
| 2025-12-08 | 42.46 | 42.46 | 41.85 | 42.42 | +0.090% | 38,807 | +7.355% |
| 2025-12-05 | 42.56 | 42.61 | 42.36 | 42.38 | -0.231% | 66,984 | +7.451% |
| 2025-12-04 | 42.63 | 42.63 | 42.44 | 42.48 | +0.071% | 26,118 | +7.203% |
| 2025-12-03 | 42.37 | 42.52 | 42.34 | 42.45 | +0.343% | 47,806 | +7.279% |
| 2025-12-02 | 42.28 | 42.30 | 42.16 | 42.30 | +0.439% | 60,228 | +7.647% |
| 2025-12-01 | 42.26 | 42.36 | 42.11 | 42.12 | -0.520% | 97,793 | +8.120% |
| 2025-11-28 | 42.17 | 42.40 | 42.17 | 42.34 | +0.213% | 21,894 | +7.558% |
| 2025-11-26 | 42.00 | 42.33 | 42.00 | 42.25 | +1.052% | 69,261 | +7.787% |
| 2025-11-25 | 41.51 | 41.86 | 41.44 | 41.81 | +1.161% | 83,894 | +8.921% |
| 2025-11-24 | 41.27 | 41.43 | 41.25 | 41.33 | -0.073% | 107,357 | +10.186% |
| 2025-11-21 | 41.19 | 41.53 | 41.09 | 41.36 | +1.522% | 113,695 | +10.106% |
| 2025-11-20 | 41.43 | 41.54 | 40.74 | 40.74 | -1.308% | 81,181 | +11.782% |
| 2025-11-19 | 41.35 | 41.45 | 41.10 | 41.28 | -0.458% | 53,386 | +10.320% |
| 2025-11-18 | 41.42 | 41.56 | 41.30 | 41.47 | -0.694% | 51,801 | +9.814% |
| 2025-11-17 | 42.06 | 42.17 | 41.67 | 41.76 | -1.113% | 62,268 | +9.052% |
| 2025-11-14 | 42.12 | 42.33 | 42.12 | 42.23 | -0.260% | 55,137 | +7.838% |
| 2025-11-13 | 42.61 | 42.65 | 42.30 | 42.34 | -0.750% | 43,076 | +7.558% |
| 2025-11-12 | 42.62 | 42.73 | 42.55 | 42.66 | +0.353% | 43,499 | +6.751% |
| 2025-11-11 | 42.42 | 42.61 | 42.42 | 42.51 | +0.735% | 81,030 | +7.128% |
| 2025-11-10 | 42.10 | 42.27 | 42.01 | 42.20 | +0.596% | 109,139 | +7.915% |
| 2025-11-07 | 41.62 | 41.95 | 41.35 | 41.95 | +0.335% | 282,134 | +8.558% |
| 2025-11-06 | 41.87 | 41.90 | 41.71 | 41.81 | -0.594% | 53,236 | +8.921% |
| 2025-11-05 | 41.88 | 42.08 | 41.86 | 42.06 | +0.823% | 41,867 | +8.274% |
| 2025-11-04 | 41.74 | 41.92 | 41.70 | 41.72 | -0.675% | 98,047 | +9.165% |
| 2025-11-03 | 42.17 | 42.17 | 41.99 | 42.00 | -0.190% | 58,663 | +8.429% |
| 2025-10-31 | 42.16 | 42.16 | 42.00 | 42.08 | -0.213% | 31,920 | +8.222% |
| 2025-10-30 | 41.98 | 42.32 | 41.98 | 42.17 | -0.109% | 66,838 | +7.991% |
| 2025-10-29 | 42.64 | 42.64 | 42.16 | 42.22 | -1.226% | 87,515 | +7.874% |
| 2025-10-28 | 42.80 | 42.87 | 42.67 | 42.74 | -0.371% | 62,475 | +6.551% |
| 2025-10-27 | 42.86 | 42.91 | 42.79 | 42.90 | +0.584% | 67,365 | +6.156% |
| 2025-10-24 | 42.72 | 42.77 | 42.64 | 42.65 | +0.070% | 34,522 | +6.776% |
| 2025-10-23 | 42.57 | 42.68 | 42.55 | 42.62 | +0.424% | 47,240 | +6.851% |
| 2025-10-22 | 42.45 | 42.56 | 42.27 | 42.44 | +0.307% | 76,195 | +7.304% |
| 2025-10-21 | 42.38 | 42.49 | 42.31 | 42.31 | -0.704% | 37,856 | +7.634% |
| 2025-10-20 | 42.45 | 42.61 | 42.45 | 42.61 | +0.685% | 130,612 | +6.876% |
| 2025-10-17 | 42.22 | 42.38 | 42.17 | 42.32 | -0.236% | 58,124 | +7.609% |
| 2025-10-16 | 42.52 | 42.52 | 42.27 | 42.42 | +0.142% | 146,546 | +7.355% |
| 2025-10-15 | 42.38 | 42.46 | 42.08 | 42.36 | -0.047% | 74,433 | +7.507% |
| 2025-10-14 | 41.92 | 42.45 | 41.92 | 42.38 | +0.558% | 27,642 | +7.456% |
| 2025-10-13 | 41.99 | 42.21 | 41.94 | 42.15 | +0.753% | 91,668 | +8.056% |
| 2025-10-10 | 42.36 | 42.37 | 41.75 | 41.83 | -1.344% | 70,038 | +8.869% |
| 2025-10-09 | 42.71 | 42.75 | 42.32 | 42.40 | -0.691% | 104,993 | +7.406% |
| 2025-10-08 | 42.76 | 42.76 | 42.63 | 42.70 | +0.283% | 39,904 | +6.664% |
| 2025-10-07 | 42.72 | 42.74 | 42.55 | 42.57 | -0.909% | 58,859 | +6.965% |
| 2025-10-06 | 42.95 | 43.02 | 42.90 | 42.97 | -0.140% | 38,699 | +5.993% |
| 2025-10-03 | 43.06 | 43.06 | 42.85 | 43.03 | +0.714% | 48,422 | +5.845% |
| 2025-10-02 | 42.79 | 42.81 | 42.52 | 42.72 | -0.108% | 40,355 | +6.601% |
| 2025-10-01 | 42.70 | 42.86 | 42.70 | 42.77 | +0.579% | 137,995 | +6.486% |
| 2025-09-30 | 42.33 | 42.55 | 42.31 | 42.52 | +1.046% | 61,387 | +7.103% |
| 2025-09-29 | 42.21 | 42.22 | 42.08 | 42.08 | +0.167% | 82,633 | +8.222% |
| 2025-09-26 | 42.02 | 42.08 | 41.95 | 42.01 | +0.647% | 69,028 | +8.403% |
| 2025-09-25 | 41.96 | 41.96 | 41.60 | 41.74 | -0.856% | 26,707 | +9.104% |
| 2025-09-24 | 42.14 | 42.23 | 42.07 | 42.10 | -0.440% | 155,982 | +8.171% |
| 2025-09-23 | 42.60 | 42.62 | 42.24 | 42.29 | -0.505% | 76,202 | +7.695% |
| 2025-09-22 | 42.34 | 42.53 | 42.28 | 42.50 | +0.320% | 70,119 | +7.152% |
| 2025-09-19 | 42.37 | 42.44 | 42.30 | 42.37 | -0.645% | 37,992 | +7.494% |
| 2025-09-18 | 42.52 | 42.67 | 42.38 | 42.64 | +0.235% | 78,457 | +6.801% |
| 2025-09-17 | 42.63 | 42.97 | 42.39 | 42.54 | -0.445% | 77,290 | +7.052% |
| 2025-09-16 | 42.74 | 42.74 | 42.53 | 42.73 | +0.094% | 128,609 | +6.576% |
| 2025-09-15 | 42.73 | 42.80 | 42.66 | 42.69 | +0.176% | 82,656 | +6.676% |
| 2025-09-12 | 42.62 | 42.65 | 42.49 | 42.62 | -0.432% | 37,415 | +6.864% |
| 2025-09-11 | 42.56 | 42.80 | 42.38 | 42.80 | +1.027% | 84,236 | +6.402% |
| 2025-09-10 | 42.47 | 42.52 | 42.30 | 42.37 | -0.017% | 73,382 | +7.494% |
| 2025-09-09 | 42.37 | 42.41 | 42.31 | 42.37 | -0.231% | 28,671 | +7.476% |
| 2025-09-08 | 42.38 | 42.47 | 42.28 | 42.47 | +0.795% | 71,278 | +7.229% |
| 2025-09-05 | 42.24 | 42.28 | 41.94 | 42.13 | +0.345% | 49,569 | +8.081% |
| 2025-09-04 | 41.87 | 41.99 | 41.79 | 41.99 | +0.841% | 33,372 | +8.454% |
| 2025-09-03 | 41.49 | 41.67 | 41.46 | 41.64 | +0.483% | 36,410 | +9.366% |
| 2025-09-02 | 41.34 | 41.55 | 41.27 | 41.44 | -0.932% | 57,544 | +9.894% |
| 2025-08-29 | 41.91 | 41.92 | 41.80 | 41.83 | -0.215% | 24,026 | +8.869% |
| 2025-08-28 | 42.02 | 42.13 | 41.92 | 41.92 | -0.357% | 195,862 | +8.635% |
| 2025-08-27 | 41.81 | 42.09 | 41.81 | 42.07 | -0.166% | 91,770 | +8.248% |
| 2025-08-26 | 42.11 | 42.16 | 42.03 | 42.14 | -0.142% | 69,609 | +8.068% |
| 2025-08-25 | 42.49 | 42.65 | 42.16 | 42.20 | -1.183% | 26,301 | +7.915% |
| 2025-08-22 | 42.38 | 42.81 | 42.38 | 42.70 | +1.173% | 52,916 | +6.639% |
| 2025-08-21 | 42.27 | 42.59 | 42.15 | 42.21 | -0.598% | 57,111 | +7.889% |
| 2025-08-20 | 42.55 | 42.55 | 42.24 | 42.46 | +0.602% | 95,310 | +7.244% |
| 2025-08-19 | 42.72 | 42.96 | 42.16 | 42.21 | +0.071% | 84,586 | +7.889% |
| 2025-08-18 | 42.14 | 42.29 | 42.05 | 42.18 | -0.071% | 87,003 | +7.966% |
| 2025-08-15 | 42.21 | 42.24 | 42.13 | 42.21 | +0.237% | 37,254 | +7.889% |
| 2025-08-14 | 41.84 | 42.11 | 41.84 | 42.11 | +0.167% | 38,212 | +8.145% |
| 2025-08-13 | 41.99 | 42.05 | 41.94 | 42.04 | +0.502% | 1,113,510 | +8.325% |
| 2025-08-12 | 41.55 | 41.83 | 41.48 | 41.83 | +0.771% | 91,357 | +8.869% |
| 2025-08-11 | 41.59 | 41.65 | 41.50 | 41.51 | -0.360% | 83,764 | +9.709% |
| 2025-08-08 | 41.64 | 41.73 | 41.57 | 41.66 | +0.221% | 42,129 | +9.313% |
| 2025-08-07 | 41.70 | 41.70 | 41.36 | 41.57 | +0.625% | 108,303 | +9.555% |
| 2025-08-06 | 41.30 | 41.39 | 41.07 | 41.31 | +0.462% | 113,141 | +10.240% |
| 2025-08-05 | 41.25 | 41.30 | 41.05 | 41.12 | -0.363% | 49,230 | +10.749% |
| 2025-08-04 | 41.17 | 41.27 | 41.09 | 41.27 | +1.251% | 78,739 | +10.346% |
| 2025-08-01 | 40.75 | 40.79 | 40.49 | 40.76 | +0.394% | 116,693 | +11.727% |
| 2025-07-31 | 40.87 | 40.90 | 40.57 | 40.60 | -0.903% | 304,142 | +12.167% |
| 2025-07-30 | 41.09 | 41.20 | 40.84 | 40.97 | -0.582% | 231,640 | +11.155% |
| 2025-07-29 | 41.14 | 41.29 | 41.12 | 41.21 | -0.097% | 94,862 | +10.507% |
| 2025-07-28 | 41.43 | 41.43 | 41.15 | 41.25 | -1.504% | 76,480 | +10.400% |
| 2025-07-25 | 41.77 | 41.93 | 40.40 | 41.88 | -0.214% | 25,877 | +8.739% |
| 2025-07-24 | 42.10 | 42.16 | 41.97 | 41.97 | -0.663% | 36,385 | +8.506% |
| 2025-07-23 | 41.76 | 42.25 | 41.76 | 42.25 | +1.979% | 79,346 | +7.787% |
| 2025-07-22 | 41.27 | 41.53 | 41.23 | 41.43 | +0.412% | 29,323 | +9.920% |
| 2025-07-21 | 41.25 | 41.46 | 41.22 | 41.26 | +0.279% | 35,907 | +10.373% |
| 2025-07-18 | 41.36 | 41.52 | 41.08 | 41.15 | -0.351% | 135,247 | +10.682% |
| 2025-07-17 | 40.98 | 41.29 | 40.88 | 41.29 | +0.609% | 50,467 | +10.293% |
| 2025-07-16 | 40.88 | 41.17 | 40.80 | 41.04 | +0.490% | 326,197 | +10.965% |
| 2025-07-15 | 41.29 | 41.29 | 40.84 | 40.84 | -1.138% | 360,280 | +11.508% |
| 2025-07-14 | 41.12 | 41.35 | 41.12 | 41.31 | +0.194% | 61,746 | +10.240% |
| 2025-07-11 | 41.29 | 41.33 | 41.18 | 41.23 | -0.937% | 128,861 | +10.454% |
| 2025-07-10 | 41.52 | 41.63 | 41.44 | 41.62 | -0.011% | 135,045 | +9.419% |
| 2025-07-09 | 41.46 | 41.65 | 41.40 | 41.62 | +0.688% | 180,604 | +9.407% |
| 2025-07-08 | 41.10 | 41.46 | 40.91 | 41.34 | +0.340% | 313,154 | +10.160% |
| 2025-07-07 | 41.36 | 41.63 | 41.05 | 41.20 | -0.795% | 118,183 | +10.534% |
| 2025-07-03 | 41.37 | 41.66 | 41.34 | 41.53 | +0.169% | 58,289 | +9.656% |
| 2025-07-02 | 41.32 | 41.51 | 41.21 | 41.46 | -0.695% | 990,531 | +9.841% |
| 2025-07-01 | 41.55 | 43.64 | 41.52 | 41.75 | +0.288% | 63,247 | +9.078% |
| 2025-06-30 | 41.55 | 41.74 | 41.41 | 41.63 | +0.193% | 111,105 | +9.392% |
| 2025-06-27 | 41.38 | 41.64 | 41.36 | 41.55 | +0.948% | 94,793 | +9.603% |
| 2025-06-26 | 41.08 | 41.22 | 41.03 | 41.16 | +0.907% | 159,598 | +10.641% |
| 2025-06-25 | 40.81 | 40.82 | 40.67 | 40.79 | -0.391% | 161,835 | +11.645% |
| 2025-06-24 | 40.92 | 41.08 | 40.79 | 40.95 | +0.639% | 143,038 | +11.209% |
| 2025-06-23 | 40.11 | 40.69 | 40.01 | 40.69 | +0.618% | 76,207 | +11.919% |
| 2025-06-20 | 40.72 | 40.72 | 40.25 | 40.44 | -0.468% | 216,002 | +12.611% |
| 2025-06-18 | 40.63 | 40.88 | 40.40 | 40.63 | +0.173% | 51,898 | +12.085% |
| 2025-06-17 | 40.85 | 40.87 | 40.49 | 40.56 | -1.121% | 377,590 | +12.278% |
| 2025-06-16 | 41.19 | 41.45 | 41.02 | 41.02 | +0.416% | 50,794 | +11.019% |
| 2025-06-13 | 40.92 | 41.12 | 40.82 | 40.85 | -1.352% | 97,783 | +11.481% |
| 2025-06-12 | 41.29 | 41.43 | 41.27 | 41.41 | +0.975% | 38,075 | +9.973% |
| 2025-06-11 | 41.06 | 41.24 | 41.01 | 41.01 | -0.024% | 97,729 | +11.046% |
| 2025-06-10 | 41.15 | 41.22 | 40.96 | 41.02 | -0.122% | 264,099 | +11.019% |
| 2025-06-09 | 41.02 | 41.25 | 40.95 | 41.07 | -0.194% | 245,334 | +10.884% |
| 2025-06-06 | 41.08 | 41.16 | 40.99 | 41.15 | +0.317% | 48,489 | +10.668% |
| 2025-06-05 | 41.06 | 41.16 | 40.98 | 41.02 | -0.122% | 205,340 | +11.019% |
| 2025-06-04 | 40.95 | 41.15 | 40.91 | 41.07 | +0.526% | 152,167 | +10.884% |
| 2025-06-03 | 40.93 | 41.01 | 40.76 | 40.85 | -0.910% | 670,798 | +11.467% |
| 2025-06-02 | 40.96 | 41.27 | 40.88 | 41.23 | +1.153% | 36,061 | +10.454% |
| 2025-05-30 | 40.73 | 40.84 | 40.51 | 40.76 | +0.369% | 527,649 | +11.727% |
| 2025-05-29 | 40.75 | 40.75 | 40.51 | 40.61 | +0.272% | 120,364 | +12.140% |
| 2025-05-28 | 40.65 | 40.68 | 40.50 | 40.50 | -1.147% | 62,692 | +12.444% |
| 2025-05-27 | 40.95 | 41.12 | 40.87 | 40.97 | +1.098% | 83,013 | +11.155% |
| 2025-05-23 | 40.28 | 40.59 | 40.22 | 40.52 | +0.290% | 96,791 | +12.375% |
| 2025-05-22 | 40.28 | 40.48 | 40.24 | 40.41 | +0.218% | 34,394 | +12.701% |
| 2025-05-21 | 40.67 | 40.75 | 40.32 | 40.32 | -0.616% | 125,192 | +12.946% |
| 2025-05-20 | 40.44 | 40.58 | 40.44 | 40.57 | +0.795% | 93,432 | +12.250% |
| 2025-05-19 | 39.96 | 40.93 | 39.91 | 40.25 | +0.776% | 110,066 | +13.143% |
| 2025-05-16 | 39.72 | 39.94 | 39.65 | 39.94 | +0.402% | 339,173 | +14.021% |
| 2025-05-15 | 39.52 | 39.78 | 39.51 | 39.78 | +1.480% | 90,273 | +14.480% |
| 2025-05-14 | 39.49 | 39.49 | 39.13 | 39.20 | -0.102% | 63,156 | +16.173% |
| 2025-05-13 | 39.12 | 39.28 | 39.07 | 39.24 | +0.025% | 83,773 | +16.055% |
| 2025-05-12 | 39.15 | 39.23 | 38.95 | 39.23 | -0.709% | 46,026 | +16.085% |
| 2025-05-09 | 39.62 | 39.62 | 39.39 | 39.51 | +0.407% | 72,111 | +15.262% |
| 2025-05-08 | 39.58 | 39.66 | 39.29 | 39.35 | -0.757% | 289,619 | +15.731% |
| 2025-05-07 | 39.58 | 39.76 | 39.53 | 39.65 | +0.025% | 29,701 | +14.855% |
| 2025-05-06 | 39.75 | 39.78 | 39.64 | 39.64 | -0.252% | 170,237 | +14.884% |
| 2025-05-05 | 39.74 | 39.79 | 39.66 | 39.74 | +0.303% | 49,738 | +14.595% |
| 2025-05-02 | 39.52 | 39.62 | 39.50 | 39.62 | +2.140% | 38,460 | +14.942% |
| 2025-05-01 | 39.10 | 39.41 | 38.79 | 38.79 | -0.487% | 68,786 | +17.401% |
| 2025-04-30 | 38.72 | 39.03 | 38.18 | 38.98 | +0.231% | 67,851 | +16.829% |
| 2025-04-29 | 38.72 | 39.03 | 38.72 | 38.89 | +0.310% | 101,888 | +17.100% |
| 2025-04-28 | 38.54 | 38.81 | 38.54 | 38.77 | +0.754% | 59,314 | +17.462% |
| 2025-04-25 | 38.30 | 38.50 | 38.29 | 38.48 | -0.104% | 40,158 | +18.347% |
| 2025-04-24 | 38.15 | 38.54 | 38.15 | 38.52 | +0.996% | 37,515 | +18.224% |
| 2025-04-23 | 38.28 | 38.42 | 38.00 | 38.14 | +0.174% | 41,264 | +19.402% |
| 2025-04-22 | 37.86 | 38.23 | 37.86 | 38.07 | +1.448% | 45,801 | +19.610% |
| 2025-04-21 | 37.76 | 37.76 | 37.29 | 37.53 | -0.133% | 194,458 | +21.343% |
| 2025-04-17 | 37.65 | 37.84 | 37.46 | 37.58 | +1.239% | 56,015 | +21.181% |
| 2025-04-16 | 37.31 | 37.49 | 37.03 | 37.12 | -0.282% | 79,466 | +22.683% |
| 2025-04-15 | 37.11 | 37.33 | 37.11 | 37.23 | +1.018% | 39,581 | +22.337% |
| 2025-04-14 | 36.49 | 36.90 | 36.49 | 36.85 | 0.000% | 40,456 | +23.582% |