LGLV
State Street SPDR US Large Cap Low Volatility Index ETF
stockNYSEETF
At CloseOct 2, 2026 1:14:45 PM EDT
174.87USD0.000%(-0.00)7,973
175.60Bid175.87Ask0.27SpreadAfter-hoursOct 2, 2026 4:31:30 PM EDT
174.00USD-0.498%(-0.87)
LGLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 175.21 | 175.63 | 174.69 | 174.87 | +0.224% | 33,622 | 0.000% |
| 2026-10-01 | 174.40 | 174.78 | 173.59 | 174.48 | +0.098% | 120,602 | +0.224% |
| 2026-09-30 | 175.88 | 176.43 | 174.31 | 174.31 | -0.831% | 29,899 | +0.321% |
| 2026-09-29 | 175.77 | 176.00 | 175.07 | 175.77 | -0.278% | 276,108 | -0.512% |
| 2026-09-28 | 176.08 | 176.51 | 175.85 | 176.26 | -0.102% | 20,052 | -0.789% |
| 2026-09-25 | 176.22 | 176.59 | 175.94 | 176.44 | +0.040% | 17,590 | -0.890% |
| 2026-09-24 | 177.35 | 177.80 | 176.35 | 176.37 | -0.536% | 18,808 | -0.850% |
| 2026-09-23 | 177.85 | 178.20 | 177.32 | 177.32 | -0.471% | 33,185 | -1.382% |
| 2026-09-22 | 178.73 | 178.73 | 178.10 | 178.16 | -0.157% | 59,210 | -1.847% |
| 2026-09-21 | 178.24 | 178.83 | 178.19 | 178.44 | -0.552% | 14,941 | -2.001% |
| 2026-09-18 | 179.87 | 179.87 | 179.35 | 179.43 | -0.560% | 11,517 | -2.541% |
| 2026-09-17 | 181.32 | 181.32 | 180.05 | 180.44 | -0.039% | 13,413 | -3.087% |
| 2026-09-16 | 181.73 | 182.07 | 180.00 | 180.51 | -0.671% | 8,563 | -3.124% |
| 2026-09-15 | 182.57 | 182.57 | 181.69 | 181.73 | -0.672% | 20,705 | -3.775% |
| 2026-09-14 | 182.91 | 183.10 | 182.62 | 182.96 | +0.489% | 33,859 | -4.422% |
| 2026-09-11 | 182.56 | 182.65 | 181.71 | 182.07 | +0.397% | 18,158 | -3.955% |
| 2026-09-10 | 182.36 | 182.49 | 181.11 | 181.35 | -0.456% | 19,450 | -3.573% |
| 2026-09-09 | 183.42 | 183.42 | 181.91 | 182.18 | -0.951% | 12,855 | -4.013% |
| 2026-09-08 | 184.39 | 184.60 | 183.93 | 183.93 | -0.836% | 15,509 | -4.926% |
| 2026-09-04 | 186.22 | 186.29 | 185.40 | 185.48 | -0.685% | 12,583 | -5.720% |
| 2026-09-03 | 186.62 | 187.12 | 185.72 | 186.76 | +0.409% | 16,121 | -6.366% |
| 2026-09-02 | 186.08 | 186.43 | 185.66 | 186.00 | +0.075% | 9,565 | -5.984% |
| 2026-09-01 | 187.12 | 187.20 | 185.75 | 185.86 | -0.386% | 19,543 | -5.913% |
| 2026-08-31 | 187.09 | 187.09 | 186.57 | 186.58 | -0.602% | 10,202 | -6.276% |
| 2026-08-28 | 188.18 | 188.18 | 187.38 | 187.71 | +0.096% | 26,109 | -6.840% |
| 2026-08-27 | 188.26 | 188.26 | 187.51 | 187.53 | -1.191% | 11,824 | -6.751% |
| 2026-08-26 | 189.52 | 190.13 | 189.37 | 189.79 | +0.413% | 50,959 | -7.861% |
| 2026-08-25 | 189.55 | 189.55 | 188.91 | 189.01 | -0.463% | 11,614 | -7.481% |
| 2026-08-24 | 188.75 | 190.12 | 188.75 | 189.89 | +0.711% | 10,308 | -7.910% |
| 2026-08-21 | 188.72 | 188.74 | 188.46 | 188.55 | +0.234% | 12,035 | -7.255% |
| 2026-08-20 | 188.00 | 189.28 | 188.00 | 188.11 | -0.418% | 12,138 | -7.038% |
| 2026-08-19 | 188.84 | 189.78 | 188.84 | 188.90 | +0.479% | 13,710 | -7.427% |
| 2026-08-18 | 188.74 | 189.43 | 188.00 | 188.00 | +0.224% | 16,204 | -6.984% |
| 2026-08-17 | 188.44 | 188.50 | 187.58 | 187.58 | -0.825% | 12,036 | -6.776% |
| 2026-08-14 | 188.88 | 189.45 | 188.85 | 189.14 | +0.053% | 24,728 | -7.545% |
| 2026-08-13 | 189.05 | 189.43 | 188.43 | 189.04 | +0.390% | 12,264 | -7.496% |
| 2026-08-12 | 188.21 | 188.45 | 187.52 | 188.31 | +0.137% | 33,498 | -7.135% |
| 2026-08-11 | 187.92 | 188.78 | 187.92 | 188.05 | -0.271% | 13,459 | -7.008% |
| 2026-08-10 | 188.24 | 188.60 | 187.88 | 188.56 | -0.354% | 11,347 | -7.260% |
| 2026-08-07 | 188.35 | 189.40 | 188.35 | 189.23 | +0.265% | 26,765 | -7.589% |
| 2026-08-06 | 190.05 | 190.05 | 188.08 | 188.73 | +0.106% | 15,107 | -7.344% |
| 2026-08-05 | 188.78 | 188.98 | 187.90 | 188.53 | -0.048% | 22,498 | -7.246% |
| 2026-08-04 | 186.94 | 188.76 | 185.87 | 188.62 | +0.487% | 18,173 | -7.290% |
| 2026-08-03 | 187.49 | 188.65 | 187.09 | 187.71 | +0.442% | 25,323 | -6.838% |
| 2026-07-31 | 186.00 | 187.47 | 185.73 | 186.88 | +0.021% | 19,978 | -6.427% |
| 2026-07-30 | 188.21 | 188.21 | 185.47 | 186.84 | -1.502% | 39,166 | -6.407% |
| 2026-07-29 | 191.19 | 191.19 | 189.49 | 189.69 | -0.670% | 29,158 | -7.813% |
| 2026-07-28 | 190.31 | 192.28 | 190.31 | 190.97 | +1.262% | 19,773 | -8.431% |
| 2026-07-27 | 188.76 | 189.55 | 188.41 | 188.59 | +0.373% | 16,872 | -7.275% |
| 2026-07-24 | 185.87 | 187.89 | 185.87 | 187.89 | +1.452% | 19,080 | -6.930% |
| 2026-07-23 | 184.24 | 185.89 | 184.24 | 185.20 | +0.276% | 19,707 | -5.578% |
| 2026-07-22 | 184.97 | 185.37 | 184.16 | 184.69 | +0.326% | 9,960 | -5.317% |
| 2026-07-21 | 184.18 | 184.41 | 183.47 | 184.09 | -0.530% | 112,277 | -5.008% |
| 2026-07-20 | 185.78 | 185.90 | 184.82 | 185.07 | -0.414% | 12,389 | -5.511% |
| 2026-07-17 | 187.60 | 189.29 | 185.65 | 185.84 | -0.541% | 14,002 | -5.903% |
| 2026-07-16 | 185.39 | 186.95 | 185.25 | 186.85 | +2.204% | 25,216 | -6.412% |
| 2026-07-15 | 183.93 | 184.47 | 182.54 | 182.82 | -0.479% | 20,681 | -4.349% |
| 2026-07-14 | 184.34 | 185.22 | 183.70 | 183.70 | -0.746% | 12,594 | -4.807% |
| 2026-07-13 | 185.13 | 185.50 | 184.76 | 185.08 | +0.658% | 19,288 | -5.517% |
| 2026-07-10 | 183.86 | 184.05 | 183.23 | 183.87 | +0.410% | 11,296 | -4.895% |
| 2026-07-09 | 183.14 | 183.60 | 183.04 | 183.12 | -0.256% | 12,563 | -4.505% |
| 2026-07-08 | 185.41 | 185.41 | 183.59 | 183.59 | -1.306% | 69,862 | -4.750% |
| 2026-07-07 | 186.22 | 187.58 | 185.98 | 186.02 | +0.649% | 10,794 | -5.994% |
| 2026-07-06 | 185.64 | 185.64 | 184.16 | 184.82 | -0.640% | 12,986 | -5.384% |
| 2026-07-02 | 183.32 | 186.01 | 183.32 | 186.01 | +1.912% | 13,650 | -5.989% |
| 2026-07-01 | 181.75 | 183.44 | 181.75 | 182.52 | +0.584% | 20,060 | -4.191% |
| 2026-06-30 | 182.20 | 182.21 | 181.40 | 181.46 | -0.395% | 11,483 | -3.632% |
| 2026-06-29 | 182.41 | 182.74 | 181.59 | 182.18 | -0.181% | 31,886 | -4.013% |
| 2026-06-26 | 180.86 | 182.74 | 180.86 | 182.51 | +1.041% | 12,630 | -4.186% |
| 2026-06-25 | 180.17 | 181.91 | 180.17 | 180.63 | +0.439% | 29,624 | -3.189% |
| 2026-06-24 | 179.15 | 180.47 | 178.94 | 179.84 | +0.751% | 21,281 | -2.764% |
| 2026-06-23 | 177.15 | 178.84 | 177.15 | 178.50 | +0.865% | 13,595 | -2.034% |
| 2026-06-22 | 176.57 | 177.57 | 176.57 | 176.97 | -0.601% | 26,197 | -1.187% |
| 2026-06-18 | 178.93 | 178.94 | 177.88 | 178.04 | -0.263% | 25,348 | -1.780% |
| 2026-06-17 | 180.67 | 181.16 | 178.11 | 178.51 | -1.479% | 19,825 | -2.039% |
| 2026-06-16 | 181.53 | 181.94 | 180.91 | 181.19 | +0.255% | 21,273 | -3.488% |
| 2026-06-15 | 181.45 | 181.59 | 180.73 | 180.73 | -0.391% | 13,691 | -3.242% |
| 2026-06-12 | 180.35 | 181.44 | 180.35 | 181.44 | +0.811% | 17,027 | -3.621% |
| 2026-06-11 | 180.33 | 181.06 | 179.91 | 179.98 | +0.206% | 36,049 | -2.839% |
| 2026-06-10 | 180.00 | 180.97 | 179.61 | 179.61 | -0.111% | 35,307 | -2.639% |
| 2026-06-09 | 179.04 | 179.83 | 178.65 | 179.81 | +1.611% | 17,679 | -2.747% |
| 2026-06-08 | 178.31 | 178.77 | 176.96 | 176.96 | -1.267% | 10,863 | -1.181% |
| 2026-06-05 | 177.52 | 179.49 | 177.52 | 179.23 | +1.066% | 27,462 | -2.433% |
| 2026-06-04 | 177.41 | 178.35 | 176.72 | 177.34 | +0.727% | 23,455 | -1.393% |
| 2026-06-03 | 175.90 | 176.96 | 175.90 | 176.06 | -0.062% | 116,553 | -0.676% |
| 2026-06-02 | 175.34 | 176.34 | 175.16 | 176.17 | +0.262% | 18,639 | -0.738% |
| 2026-06-01 | 176.54 | 176.69 | 175.71 | 175.71 | -0.874% | 28,212 | -0.478% |
| 2026-05-29 | 177.56 | 178.06 | 177.26 | 177.26 | -0.706% | 12,838 | -1.348% |
| 2026-05-28 | 179.33 | 179.33 | 178.48 | 178.52 | -0.335% | 14,687 | -2.045% |
| 2026-05-27 | 179.52 | 180.49 | 179.11 | 179.12 | -0.378% | 235,832 | -2.373% |
| 2026-05-26 | 179.89 | 180.16 | 179.57 | 179.80 | -0.183% | 35,751 | -2.742% |
| 2026-05-22 | 179.32 | 180.39 | 179.21 | 180.13 | +0.586% | 45,102 | -2.920% |
| 2026-05-21 | 178.28 | 179.09 | 177.30 | 179.08 | +0.112% | 12,523 | -2.351% |
| 2026-05-20 | 178.23 | 179.12 | 178.08 | 178.88 | +0.224% | 17,259 | -2.242% |
| 2026-05-19 | 178.21 | 179.26 | 178.00 | 178.48 | -0.101% | 57,236 | -2.023% |
| 2026-05-18 | 178.22 | 178.70 | 177.82 | 178.66 | +1.333% | 21,627 | -2.121% |
| 2026-05-15 | 178.49 | 178.49 | 176.31 | 176.31 | -0.905% | 16,197 | -0.817% |
| 2026-05-14 | 178.00 | 178.36 | 177.76 | 177.92 | +0.355% | 150,818 | -1.714% |
| 2026-05-13 | 177.27 | 177.60 | 176.58 | 177.29 | -0.466% | 16,906 | -1.365% |
| 2026-05-12 | 177.63 | 178.56 | 177.12 | 178.12 | +0.344% | 11,959 | -1.825% |
| 2026-05-11 | 177.97 | 178.22 | 177.17 | 177.51 | -0.163% | 13,097 | -1.487% |
| 2026-05-08 | 178.89 | 178.89 | 177.79 | 177.80 | -0.620% | 25,786 | -1.648% |
| 2026-05-07 | 179.27 | 179.38 | 178.60 | 178.91 | -0.395% | 15,975 | -2.258% |
| 2026-05-06 | 179.52 | 180.32 | 179.52 | 179.62 | -0.039% | 20,666 | -2.644% |
| 2026-05-05 | 179.37 | 180.28 | 178.74 | 179.69 | +0.234% | 26,812 | -2.682% |
| 2026-05-04 | 179.78 | 181.07 | 179.00 | 179.27 | -0.648% | 21,466 | -2.454% |
| 2026-05-01 | 182.21 | 182.21 | 180.44 | 180.44 | -0.672% | 23,161 | -3.087% |
| 2026-04-30 | 180.24 | 181.82 | 180.19 | 181.66 | +0.939% | 22,696 | -3.738% |
| 2026-04-29 | 180.91 | 180.91 | 179.55 | 179.97 | -0.360% | 11,655 | -2.834% |
| 2026-04-28 | 180.31 | 181.47 | 179.68 | 180.62 | +0.467% | 23,622 | -3.183% |
| 2026-04-27 | 179.59 | 180.75 | 179.59 | 179.78 | -0.180% | 22,097 | -2.731% |
| 2026-04-24 | 180.43 | 180.80 | 179.98 | 180.10 | -0.765% | 62,957 | -2.907% |
| 2026-04-23 | 180.10 | 181.50 | 180.10 | 181.49 | +1.122% | 28,199 | -3.649% |
| 2026-04-22 | 181.38 | 181.38 | 179.08 | 179.48 | -0.699% | 11,012 | -2.568% |
| 2026-04-21 | 182.53 | 182.53 | 180.58 | 180.74 | -0.990% | 30,136 | -3.249% |
| 2026-04-20 | 182.69 | 183.39 | 182.26 | 182.55 | -0.197% | 29,700 | -4.207% |
| 2026-04-17 | 181.72 | 183.27 | 181.72 | 182.91 | +0.732% | 16,335 | -4.396% |
| 2026-04-16 | 181.79 | 182.02 | 181.19 | 181.58 | +0.171% | 38,741 | -3.695% |
| 2026-04-15 | 181.96 | 181.96 | 180.84 | 181.27 | -0.385% | 29,338 | -3.531% |
| 2026-04-14 | 180.97 | 182.02 | 180.96 | 181.97 | +0.215% | 18,046 | -3.902% |
| 2026-04-13 | 180.39 | 181.58 | 180.00 | 181.58 | +0.365% | 25,986 | -3.695% |
| 2026-04-10 | 182.42 | 182.42 | 180.72 | 180.92 | -0.806% | 30,001 | -3.344% |
| 2026-04-09 | 182.07 | 183.24 | 182.07 | 182.39 | +0.187% | 25,460 | -4.123% |
| 2026-04-08 | 180.65 | 182.08 | 180.65 | 182.05 | +1.545% | 20,826 | -3.944% |
| 2026-04-07 | 179.28 | 179.94 | 178.83 | 179.28 | -0.273% | 50,462 | -2.460% |
| 2026-04-06 | 179.52 | 179.87 | 179.06 | 179.77 | +0.095% | 22,461 | -2.726% |
| 2026-04-02 | 177.81 | 179.84 | 177.81 | 179.60 | +0.560% | 20,105 | -2.634% |
| 2026-04-01 | 178.16 | 178.94 | 178.16 | 178.60 | +0.281% | 143,397 | -2.088% |
| 2026-03-31 | 177.45 | 178.65 | 176.31 | 178.10 | +1.096% | 91,182 | -1.814% |
| 2026-03-30 | 176.99 | 177.47 | 175.73 | 176.17 | +0.342% | 17,697 | -0.738% |
| 2026-03-27 | 177.07 | 177.31 | 175.31 | 175.57 | -1.076% | 27,652 | -0.399% |
| 2026-03-26 | 177.33 | 178.99 | 177.33 | 177.48 | -0.354% | 45,225 | -1.471% |
| 2026-03-25 | 178.59 | 179.00 | 177.29 | 178.11 | +0.395% | 22,495 | -1.819% |
| 2026-03-24 | 176.13 | 178.39 | 176.13 | 177.41 | +0.220% | 15,922 | -1.432% |
| 2026-03-23 | 177.99 | 178.62 | 177.02 | 177.02 | -0.011% | 18,292 | -1.215% |
| 2026-03-20 | 179.13 | 179.13 | 176.52 | 177.04 | -1.161% | 23,209 | -1.226% |
| 2026-03-19 | 179.21 | 179.95 | 178.32 | 179.12 | -0.084% | 48,942 | -2.373% |
| 2026-03-18 | 181.36 | 181.36 | 179.22 | 179.27 | -1.554% | 13,893 | -2.454% |
| 2026-03-17 | 182.89 | 183.21 | 182.10 | 182.10 | +0.049% | 17,886 | -3.970% |
| 2026-03-16 | 182.30 | 182.85 | 182.00 | 182.01 | +0.403% | 58,113 | -3.923% |
| 2026-03-13 | 181.99 | 182.66 | 181.25 | 181.28 | +0.199% | 35,491 | -3.536% |
| 2026-03-12 | 181.22 | 182.35 | 180.86 | 180.92 | -0.664% | 113,503 | -3.344% |
| 2026-03-11 | 182.85 | 182.85 | 181.65 | 182.13 | -0.568% | 16,022 | -3.986% |
| 2026-03-10 | 184.48 | 184.71 | 183.15 | 183.17 | -0.764% | 16,028 | -4.531% |
| 2026-03-09 | 183.65 | 185.07 | 182.09 | 184.58 | -0.232% | 15,073 | -5.261% |
| 2026-03-06 | 184.50 | 185.16 | 183.37 | 185.01 | -0.554% | 20,814 | -5.481% |
| 2026-03-05 | 187.00 | 187.09 | 185.51 | 186.04 | -1.155% | 15,046 | -6.004% |
| 2026-03-04 | 188.07 | 188.26 | 186.85 | 188.21 | +0.060% | 13,235 | -7.090% |
| 2026-03-03 | 187.19 | 188.52 | 185.50 | 188.10 | -0.754% | 119,999 | -7.033% |
| 2026-03-02 | 188.22 | 189.91 | 188.22 | 189.53 | +0.254% | 20,280 | -7.735% |
| 2026-02-27 | 187.01 | 189.09 | 187.01 | 189.05 | +0.741% | 17,014 | -7.501% |
| 2026-02-26 | 186.78 | 187.74 | 186.69 | 187.66 | +0.649% | 15,657 | -6.816% |
| 2026-02-25 | 187.06 | 187.06 | 185.50 | 186.45 | -0.235% | 13,928 | -6.211% |
| 2026-02-24 | 185.67 | 186.97 | 185.67 | 186.89 | +0.603% | 12,253 | -6.432% |
| 2026-02-23 | 186.01 | 186.13 | 185.50 | 185.77 | -0.343% | 30,634 | -5.867% |
| 2026-02-20 | 185.55 | 186.41 | 185.40 | 186.41 | +0.361% | 20,888 | -6.191% |
| 2026-02-19 | 185.97 | 185.99 | 185.24 | 185.74 | +0.075% | 15,850 | -5.852% |
| 2026-02-18 | 185.49 | 185.66 | 185.11 | 185.60 | +0.178% | 10,983 | -5.781% |
| 2026-02-17 | 186.15 | 186.76 | 184.68 | 185.27 | -0.344% | 18,281 | -5.613% |
| 2026-02-13 | 184.27 | 186.37 | 184.27 | 185.91 | +1.044% | 16,053 | -5.938% |
| 2026-02-12 | 185.86 | 186.32 | 183.99 | 183.99 | -0.718% | 18,637 | -4.957% |
| 2026-02-11 | 185.94 | 185.94 | 185.00 | 185.32 | -0.264% | 22,164 | -5.639% |
| 2026-02-10 | 185.19 | 186.22 | 185.19 | 185.81 | +0.286% | 22,049 | -5.888% |
| 2026-02-09 | 185.35 | 185.49 | 184.68 | 185.28 | -0.199% | 30,052 | -5.619% |
| 2026-02-06 | 185.04 | 185.76 | 184.75 | 185.65 | +0.897% | 44,564 | -5.807% |
| 2026-02-05 | 184.34 | 184.84 | 184.00 | 184.00 | -0.222% | 12,607 | -4.962% |
| 2026-02-04 | 183.56 | 185.00 | 183.56 | 184.41 | +0.677% | 16,451 | -5.173% |
| 2026-02-03 | 182.69 | 183.90 | 182.65 | 183.17 | +0.142% | 12,883 | -4.531% |
| 2026-02-02 | 182.17 | 183.06 | 182.16 | 182.91 | +0.395% | 16,198 | -4.396% |
| 2026-01-30 | 181.38 | 182.28 | 180.64 | 182.19 | +0.203% | 24,056 | -4.018% |
| 2026-01-29 | 182.16 | 182.16 | 180.87 | 181.82 | +0.187% | 29,789 | -3.822% |
| 2026-01-28 | 181.75 | 182.24 | 181.28 | 181.48 | -0.433% | 14,849 | -3.642% |
| 2026-01-27 | 181.89 | 182.39 | 181.77 | 182.27 | 0.000% | 55,451 | -4.060% |
| 2026-01-26 | 182.26 | 182.59 | 181.77 | 182.27 | +0.270% | 8,940 | -4.060% |
| 2026-01-23 | 182.00 | 182.14 | 181.15 | 181.78 | -0.055% | 66,643 | -3.801% |
| 2026-01-22 | 181.81 | 182.50 | 181.81 | 181.88 | +0.050% | 14,881 | -3.854% |
| 2026-01-21 | 180.81 | 182.05 | 180.57 | 181.79 | +0.950% | 19,595 | -3.807% |
| 2026-01-20 | 180.62 | 181.09 | 179.86 | 180.08 | -1.055% | 24,368 | -2.893% |
| 2026-01-16 | 181.41 | 182.03 | 181.17 | 182.00 | +0.204% | 29,580 | -3.918% |
| 2026-01-15 | 181.06 | 181.88 | 180.90 | 181.63 | +0.381% | 39,573 | -3.722% |
| 2026-01-14 | 179.65 | 180.95 | 179.65 | 180.94 | +0.684% | 12,796 | -3.355% |
| 2026-01-13 | 180.16 | 180.16 | 179.05 | 179.71 | -0.050% | 21,231 | -2.693% |
| 2026-01-12 | 179.36 | 179.97 | 179.36 | 179.80 | +0.162% | 39,036 | -2.742% |
| 2026-01-09 | 179.15 | 179.86 | 179.15 | 179.51 | +0.352% | 23,213 | -2.585% |
| 2026-01-08 | 176.72 | 179.19 | 176.72 | 178.88 | +1.148% | 19,045 | -2.242% |
| 2026-01-07 | 178.40 | 178.40 | 176.72 | 176.85 | -0.824% | 61,992 | -1.120% |
| 2026-01-06 | 176.64 | 178.51 | 176.64 | 178.32 | +0.672% | 29,627 | -1.935% |
| 2026-01-05 | 175.51 | 177.29 | 175.51 | 177.13 | +0.745% | 191,291 | -1.276% |
| 2026-01-02 | 175.84 | 176.05 | 174.55 | 175.82 | +0.142% | 35,473 | -0.540% |
| 2025-12-31 | 176.78 | 176.78 | 175.57 | 175.57 | -0.785% | 46,439 | -0.399% |
| 2025-12-30 | 177.08 | 177.26 | 176.86 | 176.96 | -0.141% | 40,475 | -1.181% |
| 2025-12-29 | 177.16 | 177.36 | 176.89 | 177.21 | +0.028% | 28,518 | -1.320% |
| 2025-12-26 | 177.19 | 177.34 | 176.68 | 177.16 | -0.034% | 17,199 | -1.293% |
| 2025-12-24 | 176.72 | 177.42 | 176.67 | 177.22 | +0.397% | 19,940 | -1.326% |
| 2025-12-23 | 176.63 | 176.71 | 176.29 | 176.52 | -0.085% | 22,044 | -0.935% |
| 2025-12-22 | 175.47 | 176.73 | 175.47 | 176.67 | +0.091% | 14,912 | -1.019% |
| 2025-12-19 | 176.56 | 176.96 | 176.35 | 176.51 | +0.057% | 50,723 | -0.929% |
| 2025-12-18 | 176.94 | 177.28 | 176.22 | 176.41 | -0.192% | 39,652 | -0.873% |
| 2025-12-17 | 176.12 | 177.02 | 176.12 | 176.75 | +0.346% | 15,363 | -1.064% |
| 2025-12-16 | 177.51 | 177.51 | 175.65 | 176.14 | -0.811% | 13,810 | -0.721% |
| 2025-12-15 | 177.42 | 177.67 | 176.74 | 177.58 | +0.424% | 13,603 | -1.526% |
| 2025-12-12 | 177.38 | 177.74 | 176.55 | 176.83 | -0.006% | 14,054 | -1.108% |
| 2025-12-11 | 175.48 | 177.10 | 175.48 | 176.84 | +0.959% | 36,507 | -1.114% |
| 2025-12-10 | 174.25 | 175.59 | 173.94 | 175.16 | +0.667% | 214,239 | -0.166% |
| 2025-12-09 | 174.71 | 175.27 | 173.96 | 174.00 | -0.366% | 14,308 | +0.500% |
| 2025-12-08 | 175.90 | 175.90 | 174.52 | 174.64 | -0.767% | 19,335 | +0.132% |
| 2025-12-05 | 176.26 | 176.42 | 175.84 | 175.99 | -0.074% | 9,926 | -0.636% |
| 2025-12-04 | 176.03 | 176.64 | 175.98 | 176.12 | +0.011% | 18,495 | -0.710% |
| 2025-12-03 | 175.69 | 176.28 | 175.69 | 176.10 | +0.382% | 100,550 | -0.698% |
| 2025-12-02 | 176.03 | 176.03 | 175.09 | 175.43 | -0.363% | 15,105 | -0.319% |
| 2025-12-01 | 176.97 | 177.45 | 175.98 | 176.07 | -0.889% | 14,372 | -0.682% |
| 2025-11-28 | 176.94 | 177.93 | 176.94 | 177.65 | +0.401% | 12,048 | -1.565% |
| 2025-11-26 | 176.47 | 177.54 | 176.47 | 176.94 | +0.340% | 13,670 | -1.170% |
| 2025-11-25 | 174.59 | 176.58 | 174.59 | 176.34 | +1.170% | 28,193 | -0.834% |
| 2025-11-24 | 174.77 | 174.80 | 173.92 | 174.30 | -0.263% | 17,412 | +0.327% |
| 2025-11-21 | 173.08 | 175.48 | 173.08 | 174.76 | +1.398% | 23,028 | +0.063% |
| 2025-11-20 | 173.86 | 174.25 | 172.30 | 172.35 | -0.289% | 17,539 | +1.462% |
| 2025-11-19 | 173.49 | 173.49 | 172.31 | 172.85 | -0.443% | 17,065 | +1.169% |
| 2025-11-18 | 173.35 | 174.13 | 173.20 | 173.62 | +0.035% | 31,341 | +0.720% |
| 2025-11-17 | 174.65 | 174.99 | 173.41 | 173.56 | -0.641% | 94,521 | +0.755% |
| 2025-11-14 | 174.38 | 175.06 | 174.20 | 174.68 | -0.120% | 27,033 | +0.109% |
| 2025-11-13 | 175.67 | 175.94 | 174.87 | 174.89 | -0.597% | 17,875 | -0.011% |
| 2025-11-12 | 175.54 | 176.31 | 175.54 | 175.94 | +0.110% | 14,229 | -0.608% |
| 2025-11-11 | 174.43 | 175.77 | 174.43 | 175.75 | +0.882% | 11,161 | -0.498% |
| 2025-11-10 | 173.52 | 174.60 | 172.93 | 174.21 | +0.467% | 28,558 | +0.379% |
| 2025-11-07 | 171.82 | 173.40 | 171.82 | 173.40 | +0.943% | 17,181 | +0.848% |
| 2025-11-06 | 172.27 | 172.61 | 171.72 | 171.78 | -0.446% | 15,208 | +1.799% |
| 2025-11-05 | 172.76 | 173.02 | 172.08 | 172.55 | +0.250% | 15,406 | +1.345% |
| 2025-11-04 | 171.05 | 172.15 | 171.05 | 172.12 | +0.373% | 13,544 | +1.598% |
| 2025-11-03 | 171.89 | 171.89 | 170.05 | 171.48 | -0.464% | 40,750 | +1.977% |
| 2025-10-31 | 172.13 | 172.60 | 171.85 | 172.28 | -0.312% | 14,284 | +1.503% |
| 2025-10-30 | 171.83 | 173.83 | 171.83 | 172.82 | +0.518% | 14,206 | +1.186% |
| 2025-10-29 | 173.76 | 173.76 | 171.40 | 171.93 | -1.434% | 20,991 | +1.710% |
| 2025-10-28 | 175.69 | 175.69 | 174.43 | 174.43 | -0.987% | 18,277 | +0.252% |
| 2025-10-27 | 176.15 | 176.19 | 175.60 | 176.17 | +0.256% | 28,501 | -0.738% |
| 2025-10-24 | 176.73 | 176.73 | 175.71 | 175.72 | -0.227% | 13,623 | -0.484% |
| 2025-10-23 | 176.40 | 176.50 | 175.62 | 176.12 | -0.085% | 39,679 | -0.710% |
| 2025-10-22 | 176.50 | 177.21 | 176.26 | 176.27 | -0.125% | 16,995 | -0.794% |
| 2025-10-21 | 176.17 | 176.94 | 176.17 | 176.49 | +0.210% | 16,254 | -0.918% |
| 2025-10-20 | 175.52 | 176.22 | 175.44 | 176.12 | +0.625% | 10,534 | -0.710% |
| 2025-10-17 | 174.32 | 175.03 | 174.17 | 175.03 | +0.659% | 10,091 | -0.089% |
| 2025-10-16 | 175.64 | 175.64 | 173.60 | 173.88 | -1.120% | 16,761 | +0.569% |
| 2025-10-15 | 176.48 | 177.20 | 175.18 | 175.85 | -0.334% | 19,283 | -0.557% |
| 2025-10-14 | 174.17 | 176.65 | 174.17 | 176.44 | +0.921% | 44,318 | -0.890% |
| 2025-10-13 | 174.82 | 175.32 | 174.55 | 174.83 | +0.264% | 12,582 | +0.023% |
| 2025-10-10 | 176.41 | 176.56 | 174.37 | 174.37 | -0.909% | 21,929 | +0.287% |
| 2025-10-09 | 177.60 | 177.60 | 175.69 | 175.97 | -0.857% | 19,553 | -0.625% |
| 2025-10-08 | 177.69 | 177.69 | 176.91 | 177.49 | +0.116% | 16,004 | -1.476% |
| 2025-10-07 | 177.73 | 177.73 | 177.10 | 177.28 | -0.059% | 14,510 | -1.362% |
| 2025-10-06 | 178.06 | 178.06 | 177.19 | 177.39 | -0.163% | 11,465 | -1.421% |
| 2025-10-03 | 177.35 | 178.42 | 177.13 | 177.68 | +0.362% | 9,404 | -1.581% |
| 2025-10-02 | 176.85 | 177.31 | 176.73 | 177.04 | -0.152% | 26,383 | -1.226% |
| 2025-10-01 | 177.66 | 177.66 | 177.05 | 177.31 | -0.477% | 11,282 | -1.376% |
| 2025-09-30 | 176.75 | 178.16 | 176.75 | 178.16 | +0.559% | 14,125 | -1.847% |
| 2025-09-29 | 177.58 | 177.58 | 176.39 | 177.17 | +0.249% | 19,690 | -1.298% |
| 2025-09-26 | 175.43 | 176.77 | 175.43 | 176.73 | +1.046% | 18,073 | -1.052% |
| 2025-09-25 | 175.50 | 175.50 | 174.47 | 174.90 | -0.484% | 8,312 | -0.017% |
| 2025-09-24 | 176.08 | 176.10 | 175.60 | 175.75 | -0.085% | 17,059 | -0.501% |
| 2025-09-23 | 175.46 | 175.97 | 175.42 | 175.90 | +0.228% | 27,354 | -0.586% |
| 2025-09-22 | 175.09 | 175.61 | 174.87 | 175.50 | -0.409% | 41,221 | -0.359% |
| 2025-09-19 | 176.96 | 176.96 | 175.94 | 176.22 | -0.176% | 14,867 | -0.766% |
| 2025-09-18 | 176.46 | 177.23 | 176.46 | 176.53 | +0.006% | 10,489 | -0.940% |
| 2025-09-17 | 176.35 | 177.46 | 176.35 | 176.52 | +0.244% | 13,404 | -0.935% |
| 2025-09-16 | 176.75 | 176.75 | 176.00 | 176.09 | -0.475% | 9,802 | -0.693% |
| 2025-09-15 | 178.09 | 178.10 | 176.88 | 176.93 | -0.579% | 23,092 | -1.164% |
| 2025-09-12 | 178.40 | 178.92 | 177.95 | 177.96 | -0.642% | 32,870 | -1.736% |
| 2025-09-11 | 176.40 | 179.13 | 176.40 | 179.11 | +1.450% | 14,148 | -2.367% |
| 2025-09-10 | 177.02 | 177.38 | 176.17 | 176.55 | -0.363% | 11,764 | -0.952% |
| 2025-09-09 | 177.04 | 177.34 | 176.58 | 177.19 | -0.105% | 14,525 | -1.311% |
| 2025-09-08 | 176.50 | 177.38 | 176.41 | 177.38 | +0.044% | 15,007 | -1.415% |
| 2025-09-05 | 177.66 | 177.98 | 176.66 | 177.30 | -0.072% | 13,462 | -1.372% |
| 2025-09-04 | 176.86 | 177.50 | 176.83 | 177.43 | +0.459% | 29,507 | -1.443% |
| 2025-09-03 | 176.40 | 176.71 | 175.86 | 176.62 | -0.079% | 25,703 | -0.991% |
| 2025-09-02 | 176.88 | 177.15 | 176.14 | 176.76 | -0.568% | 12,265 | -1.069% |
| 2025-08-29 | 177.52 | 177.80 | 177.47 | 177.77 | +0.180% | 17,389 | -1.631% |
| 2025-08-28 | 177.47 | 177.56 | 176.84 | 177.45 | -0.292% | 48,715 | -1.454% |
| 2025-08-27 | 177.09 | 178.17 | 177.09 | 177.97 | +0.423% | 20,545 | -1.742% |
| 2025-08-26 | 177.18 | 177.48 | 176.76 | 177.22 | +0.011% | 24,697 | -1.326% |
| 2025-08-25 | 178.33 | 178.42 | 177.20 | 177.20 | -0.806% | 23,500 | -1.315% |
| 2025-08-22 | 178.09 | 179.41 | 178.09 | 178.64 | +0.705% | 27,079 | -2.110% |
| 2025-08-21 | 177.29 | 177.81 | 177.10 | 177.39 | -0.203% | 17,085 | -1.421% |
| 2025-08-20 | 177.59 | 178.19 | 177.59 | 177.75 | +0.316% | 13,942 | -1.620% |
| 2025-08-19 | 175.58 | 177.47 | 175.58 | 177.19 | +1.021% | 16,790 | -1.309% |
| 2025-08-18 | 175.93 | 176.15 | 175.40 | 175.40 | -0.313% | 15,326 | -0.302% |
| 2025-08-15 | 176.85 | 176.85 | 175.79 | 175.95 | -0.159% | 13,552 | -0.614% |
| 2025-08-14 | 176.57 | 176.57 | 175.79 | 176.23 | -0.635% | 11,967 | -0.772% |
| 2025-08-13 | 175.68 | 177.36 | 175.68 | 177.36 | +1.144% | 12,328 | -1.402% |
| 2025-08-12 | 174.99 | 175.40 | 174.62 | 175.35 | +0.366% | 44,165 | -0.274% |
| 2025-08-11 | 175.27 | 175.32 | 174.56 | 174.71 | -0.285% | 17,866 | +0.092% |
| 2025-08-08 | 175.43 | 175.95 | 175.17 | 175.21 | +0.091% | 7,478 | -0.194% |
| 2025-08-07 | 175.96 | 175.99 | 174.32 | 175.05 | +0.064% | 16,503 | -0.103% |
| 2025-08-06 | 175.03 | 175.40 | 174.53 | 174.94 | +0.262% | 6,345 | -0.039% |
| 2025-08-05 | 175.06 | 175.06 | 174.28 | 174.48 | -0.103% | 21,663 | +0.224% |
| 2025-08-04 | 173.21 | 174.66 | 173.21 | 174.66 | +1.123% | 20,958 | +0.120% |
| 2025-08-01 | 173.22 | 173.22 | 171.98 | 172.72 | -0.421% | 12,485 | +1.245% |
| 2025-07-31 | 173.46 | 174.82 | 173.25 | 173.45 | -0.425% | 20,969 | +0.819% |
| 2025-07-30 | 175.57 | 175.57 | 173.50 | 174.19 | -0.866% | 20,623 | +0.390% |
| 2025-07-29 | 175.47 | 175.72 | 175.20 | 175.71 | +0.378% | 46,267 | -0.479% |
| 2025-07-28 | 176.43 | 176.43 | 175.01 | 175.05 | -0.861% | 15,126 | -0.103% |
| 2025-07-25 | 176.37 | 176.69 | 175.93 | 176.57 | +0.227% | 16,241 | -0.963% |
| 2025-07-24 | 176.03 | 176.67 | 176.03 | 176.17 | -0.147% | 19,333 | -0.738% |
| 2025-07-23 | 176.48 | 176.49 | 175.84 | 176.43 | +0.216% | 14,181 | -0.884% |
| 2025-07-22 | 174.52 | 176.21 | 174.52 | 176.05 | +1.097% | 14,769 | -0.670% |
| 2025-07-21 | 174.82 | 175.31 | 174.14 | 174.14 | -0.247% | 12,703 | +0.419% |
| 2025-07-18 | 175.15 | 175.15 | 174.21 | 174.57 | +0.000% | 9,782 | +0.172% |
| 2025-07-17 | 173.51 | 174.72 | 173.51 | 174.57 | +0.541% | 24,538 | +0.172% |
| 2025-07-16 | 173.19 | 173.77 | 172.17 | 173.63 | +0.509% | 27,791 | +0.714% |
| 2025-07-15 | 174.76 | 174.76 | 172.75 | 172.75 | -1.252% | 67,962 | +1.227% |
| 2025-07-14 | 174.53 | 174.99 | 174.12 | 174.94 | +0.494% | 15,779 | -0.040% |
| 2025-07-11 | 174.57 | 174.57 | 173.58 | 174.08 | -0.613% | 156,157 | +0.454% |
| 2025-07-10 | 174.94 | 175.82 | 174.72 | 175.15 | +0.030% | 11,325 | -0.162% |
| 2025-07-09 | 174.81 | 175.10 | 174.28 | 175.10 | +0.361% | 72,952 | -0.131% |
| 2025-07-08 | 174.69 | 175.11 | 174.47 | 174.47 | -0.360% | 88,405 | +0.229% |
| 2025-07-07 | 175.58 | 175.91 | 174.39 | 175.10 | -0.477% | 12,814 | -0.131% |
| 2025-07-03 | 175.31 | 176.11 | 175.06 | 175.94 | +0.531% | 16,599 | -0.608% |
| 2025-07-02 | 175.47 | 175.47 | 173.81 | 175.01 | -0.398% | 56,480 | -0.080% |
| 2025-07-01 | 174.41 | 176.32 | 174.30 | 175.71 | +0.630% | 81,679 | -0.478% |
| 2025-06-30 | 173.46 | 174.61 | 173.36 | 174.61 | +0.750% | 45,564 | +0.149% |
| 2025-06-27 | 172.90 | 174.13 | 172.71 | 173.31 | +0.342% | 86,978 | +0.900% |
| 2025-06-26 | 172.16 | 172.78 | 171.97 | 172.72 | +0.459% | 31,438 | +1.245% |
| 2025-06-25 | 173.83 | 173.83 | 171.91 | 171.93 | -1.133% | 45,133 | +1.710% |
| 2025-06-24 | 173.94 | 174.21 | 173.22 | 173.90 | +0.335% | 34,214 | +0.558% |
| 2025-06-23 | 171.70 | 173.39 | 171.49 | 173.32 | +0.662% | 10,825 | +0.894% |
| 2025-06-20 | 172.95 | 172.95 | 171.83 | 172.18 | -0.023% | 24,771 | +1.562% |
| 2025-06-18 | 173.01 | 173.01 | 172.13 | 172.22 | -0.122% | 17,759 | +1.539% |
| 2025-06-17 | 172.98 | 173.11 | 172.23 | 172.43 | -0.605% | 14,502 | +1.415% |
| 2025-06-16 | 174.20 | 174.36 | 173.15 | 173.48 | +0.144% | 16,541 | +0.801% |
| 2025-06-13 | 174.15 | 174.52 | 172.98 | 173.23 | -0.904% | 17,034 | +0.947% |
| 2025-06-12 | 173.29 | 174.82 | 173.29 | 174.81 | +0.691% | 16,907 | +0.034% |
| 2025-06-11 | 174.74 | 174.74 | 173.28 | 173.61 | -0.396% | 18,405 | +0.726% |
| 2025-06-10 | 174.06 | 174.43 | 173.88 | 174.30 | +0.282% | 11,964 | +0.327% |
| 2025-06-09 | 174.65 | 174.65 | 172.95 | 173.81 | -0.401% | 19,942 | +0.610% |
| 2025-06-06 | 174.60 | 174.96 | 174.00 | 174.51 | +0.553% | 16,223 | +0.206% |
| 2025-06-05 | 174.17 | 174.17 | 173.35 | 173.55 | -0.236% | 32,312 | +0.761% |
| 2025-06-04 | 175.00 | 175.00 | 173.96 | 173.96 | -0.418% | 15,841 | +0.523% |
| 2025-06-03 | 174.55 | 174.79 | 173.46 | 174.69 | +0.074% | 124,707 | +0.103% |
| 2025-06-02 | 174.18 | 174.56 | 172.95 | 174.56 | +0.080% | 18,867 | +0.178% |
| 2025-05-30 | 173.63 | 174.91 | 173.16 | 174.42 | +0.415% | 26,278 | +0.258% |
| 2025-05-29 | 173.43 | 173.70 | 172.97 | 173.70 | +0.352% | 18,453 | +0.674% |
| 2025-05-28 | 174.70 | 174.70 | 172.96 | 173.09 | -0.848% | 14,468 | +1.028% |
| 2025-05-27 | 173.79 | 174.59 | 173.05 | 174.57 | +1.294% | 38,444 | +0.172% |
| 2025-05-23 | 171.52 | 172.69 | 171.28 | 172.34 | -0.081% | 39,357 | +1.468% |
| 2025-05-22 | 173.25 | 173.26 | 171.74 | 172.48 | -0.370% | 9,818 | +1.386% |
| 2025-05-21 | 175.14 | 175.14 | 173.12 | 173.12 | -1.457% | 25,958 | +1.011% |
| 2025-05-20 | 175.83 | 176.10 | 175.31 | 175.68 | -0.119% | 105,872 | -0.461% |
| 2025-05-19 | 174.68 | 176.06 | 174.68 | 175.89 | +0.256% | 11,895 | -0.580% |
| 2025-05-16 | 173.51 | 175.44 | 173.51 | 175.44 | +1.101% | 35,949 | -0.325% |
| 2025-05-15 | 170.71 | 173.53 | 170.71 | 173.53 | +1.676% | 58,419 | +0.772% |
| 2025-05-14 | 171.68 | 171.68 | 170.37 | 170.67 | -0.617% | 87,394 | +2.461% |
| 2025-05-13 | 172.76 | 172.98 | 171.73 | 171.73 | -0.769% | 16,397 | +1.828% |
| 2025-05-12 | 174.39 | 174.39 | 172.07 | 173.06 | +0.786% | 25,449 | +1.046% |
| 2025-05-09 | 172.06 | 172.10 | 171.30 | 171.71 | -0.029% | 15,840 | +1.840% |
| 2025-05-08 | 172.70 | 173.28 | 171.67 | 171.76 | -0.064% | 16,950 | +1.811% |
| 2025-05-07 | 171.57 | 172.48 | 171.34 | 171.87 | +0.550% | 16,467 | +1.746% |
| 2025-05-06 | 170.99 | 171.56 | 170.10 | 170.93 | -0.460% | 42,695 | +2.305% |
| 2025-05-05 | 171.61 | 172.35 | 171.12 | 171.72 | -0.192% | 20,480 | +1.834% |
| 2025-05-02 | 171.91 | 172.38 | 171.28 | 172.05 | +1.254% | 37,622 | +1.639% |
| 2025-05-01 | 170.33 | 170.96 | 169.83 | 169.92 | -0.498% | 94,914 | +2.913% |
| 2025-04-30 | 169.12 | 170.84 | 167.84 | 170.77 | +0.559% | 59,599 | +2.401% |
| 2025-04-29 | 168.48 | 170.22 | 168.48 | 169.82 | +0.438% | 19,896 | +2.974% |
| 2025-04-28 | 168.72 | 169.51 | 167.92 | 169.08 | +0.416% | 61,811 | +3.424% |
| 2025-04-25 | 168.68 | 168.68 | 167.12 | 168.38 | -0.272% | 17,085 | +3.854% |
| 2025-04-24 | 167.79 | 169.08 | 166.81 | 168.84 | +0.602% | 61,251 | +3.571% |
| 2025-04-23 | 169.63 | 169.63 | 167.16 | 167.83 | +0.119% | 69,419 | +4.195% |
| 2025-04-22 | 165.31 | 167.88 | 165.31 | 167.63 | +2.198% | 35,341 | +4.319% |
| 2025-04-21 | 166.33 | 166.47 | 162.43 | 164.03 | -1.934% | 16,308 | +6.612% |
| 2025-04-17 | 166.74 | 168.38 | 166.74 | 167.26 | +0.444% | 13,931 | +4.550% |
| 2025-04-16 | 168.19 | 168.90 | 165.84 | 166.52 | -0.905% | 24,185 | +5.014% |
| 2025-04-15 | 168.84 | 169.52 | 168.04 | 168.04 | -0.379% | 113,672 | +4.065% |
| 2025-04-14 | 168.02 | 169.43 | 167.85 | 168.68 | 0.000% | 62,765 | +3.670% |