LOWV
AB US Low Volatility Equity ETF
stockNYSEETF
At CloseOct 2, 2026
82.96USD+0.757%(+0.62)3,627
After-hoursOct 2, 2026 4:10:30 PM EDT
82.96USD0.000%(0.00)
LOWV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.86 | 82.96 | 82.86 | 82.96 | +0.757% | 3,627 | 0.000% |
| 2026-10-01 | 82.04 | 82.39 | 82.04 | 82.34 | -0.066% | 759 | +0.757% |
| 2026-09-30 | 82.98 | 82.98 | 82.39 | 82.39 | -0.105% | 1,175 | +0.691% |
| 2026-09-29 | 82.51 | 82.52 | 82.35 | 82.48 | -0.181% | 3,608 | +0.585% |
| 2026-09-28 | 82.79 | 82.80 | 82.63 | 82.63 | -0.333% | 5,672 | +0.403% |
| 2026-09-25 | 82.72 | 82.92 | 82.49 | 82.91 | +0.540% | 6,700 | +0.069% |
| 2026-09-24 | 82.52 | 82.54 | 82.44 | 82.46 | -0.121% | 7,364 | +0.609% |
| 2026-09-23 | 82.68 | 82.68 | 82.48 | 82.56 | -0.801% | 12,553 | +0.487% |
| 2026-09-22 | 83.50 | 83.50 | 83.15 | 83.23 | -0.288% | 4,684 | -0.317% |
| 2026-09-21 | 82.92 | 83.51 | 82.92 | 83.47 | +1.061% | 10,092 | -0.604% |
| 2026-09-18 | 82.35 | 82.64 | 82.35 | 82.59 | -0.259% | 5,192 | +0.451% |
| 2026-09-17 | 82.72 | 82.80 | 82.68 | 82.80 | +0.957% | 4,224 | +0.190% |
| 2026-09-16 | 82.53 | 82.56 | 82.02 | 82.02 | -0.509% | 3,205 | +1.149% |
| 2026-09-15 | 82.45 | 82.45 | 82.42 | 82.44 | -0.577% | 6,559 | +0.633% |
| 2026-09-14 | 82.95 | 83.10 | 82.79 | 82.92 | -0.014% | 3,580 | +0.053% |
| 2026-09-11 | 82.99 | 83.03 | 82.93 | 82.93 | +0.656% | 7,138 | +0.039% |
| 2026-09-10 | 82.28 | 82.51 | 82.28 | 82.39 | -0.182% | 26,876 | +0.695% |
| 2026-09-09 | 82.66 | 82.66 | 82.54 | 82.54 | -0.769% | 7,607 | +0.511% |
| 2026-09-08 | 83.49 | 83.49 | 83.18 | 83.18 | -0.717% | 9,686 | -0.261% |
| 2026-09-04 | 83.77 | 83.79 | 83.74 | 83.78 | -0.583% | 4,101 | -0.977% |
| 2026-09-03 | 83.94 | 84.33 | 83.94 | 84.27 | +0.759% | 1,529 | -1.554% |
| 2026-09-02 | 83.68 | 83.68 | 83.64 | 83.64 | +0.260% | 2,520 | -0.806% |
| 2026-09-01 | 83.50 | 83.57 | 83.39 | 83.42 | -0.264% | 10,670 | -0.548% |
| 2026-08-31 | 83.99 | 83.99 | 83.60 | 83.64 | -0.563% | 48,169 | -0.810% |
| 2026-08-28 | 84.30 | 84.38 | 84.08 | 84.11 | -0.093% | 68,733 | -1.369% |
| 2026-08-27 | 84.20 | 84.20 | 84.08 | 84.19 | +0.335% | 1,999 | -1.460% |
| 2026-08-26 | 83.90 | 83.92 | 83.73 | 83.91 | -0.219% | 9,851 | -1.130% |
| 2026-08-25 | 84.09 | 84.09 | 84.01 | 84.09 | +0.321% | 4,498 | -1.346% |
| 2026-08-24 | 83.75 | 83.86 | 83.75 | 83.83 | +0.227% | 2,612 | -1.030% |
| 2026-08-21 | 83.67 | 83.74 | 83.62 | 83.64 | +0.292% | 3,271 | -0.806% |
| 2026-08-20 | 83.83 | 83.83 | 83.39 | 83.39 | -0.598% | 7,847 | -0.516% |
| 2026-08-19 | 84.12 | 84.28 | 83.89 | 83.89 | +0.309% | 5,839 | -1.111% |
| 2026-08-18 | 83.10 | 83.74 | 83.10 | 83.64 | -0.024% | 4,029 | -0.805% |
| 2026-08-17 | 84.03 | 84.03 | 83.64 | 83.66 | -0.696% | 2,602 | -0.829% |
| 2026-08-14 | 84.36 | 84.36 | 84.22 | 84.24 | -0.416% | 5,730 | -1.519% |
| 2026-08-13 | 84.81 | 84.85 | 84.38 | 84.59 | +0.181% | 6,337 | -1.929% |
| 2026-08-12 | 84.39 | 84.54 | 84.39 | 84.44 | +0.119% | 31,978 | -1.751% |
| 2026-08-11 | 84.30 | 84.40 | 84.30 | 84.34 | -0.241% | 6,797 | -1.634% |
| 2026-08-10 | 84.73 | 84.75 | 84.54 | 84.54 | -0.185% | 23,799 | -1.871% |
| 2026-08-07 | 84.72 | 84.72 | 84.60 | 84.70 | +0.440% | 2,220 | -2.053% |
| 2026-08-06 | 84.35 | 84.37 | 84.16 | 84.33 | +0.250% | 3,172 | -1.622% |
| 2026-08-05 | 84.77 | 84.77 | 84.09 | 84.12 | -0.045% | 3,189 | -1.376% |
| 2026-08-04 | 83.56 | 84.22 | 83.56 | 84.16 | +1.300% | 4,236 | -1.421% |
| 2026-08-03 | 82.84 | 83.15 | 82.84 | 83.08 | +0.597% | 3,097 | -0.139% |
| 2026-07-31 | 81.91 | 82.58 | 81.91 | 82.58 | +0.935% | 5,455 | +0.457% |
| 2026-07-30 | 81.63 | 81.89 | 81.26 | 81.82 | +0.689% | 3,354 | +1.396% |
| 2026-07-29 | 82.38 | 82.39 | 81.21 | 81.26 | -0.978% | 4,488 | +2.095% |
| 2026-07-28 | 82.18 | 82.18 | 82.06 | 82.06 | +1.050% | 4,957 | +1.096% |
| 2026-07-27 | 81.26 | 81.26 | 81.08 | 81.21 | +0.406% | 4,664 | +2.158% |
| 2026-07-24 | 80.82 | 80.88 | 80.81 | 80.88 | +0.599% | 2,005 | +2.573% |
| 2026-07-23 | 80.26 | 80.40 | 80.26 | 80.40 | -0.984% | 1,611 | +3.187% |
| 2026-07-22 | 81.13 | 81.20 | 81.13 | 81.20 | +0.110% | 978 | +2.171% |
| 2026-07-21 | 81.12 | 81.20 | 81.11 | 81.11 | +0.170% | 2,034 | +2.283% |
| 2026-07-20 | 81.20 | 81.20 | 80.97 | 80.97 | -0.163% | 888 | +2.457% |
| 2026-07-17 | 81.42 | 81.42 | 81.06 | 81.10 | -0.553% | 3,858 | +2.290% |
| 2026-07-16 | 81.75 | 81.75 | 81.47 | 81.56 | +0.149% | 6,651 | +1.724% |
| 2026-07-15 | 81.40 | 81.43 | 81.40 | 81.43 | +0.591% | 2,300 | +1.876% |
| 2026-07-14 | 81.00 | 81.00 | 80.96 | 80.96 | -0.060% | 2,435 | +2.478% |
| 2026-07-13 | 81.18 | 81.18 | 80.98 | 81.00 | -0.187% | 4,641 | +2.416% |
| 2026-07-10 | 80.96 | 81.18 | 80.96 | 81.16 | +0.416% | 2,393 | +2.225% |
| 2026-07-09 | 80.61 | 80.82 | 80.61 | 80.82 | +0.149% | 5,844 | +2.650% |
| 2026-07-08 | 80.47 | 80.70 | 80.47 | 80.70 | -0.217% | 3,027 | +2.803% |
| 2026-07-07 | 81.25 | 81.25 | 80.82 | 80.88 | +0.230% | 4,465 | +2.580% |
| 2026-07-06 | 80.42 | 80.82 | 80.42 | 80.69 | +0.311% | 2,780 | +2.816% |
| 2026-07-02 | 80.42 | 80.57 | 80.02 | 80.44 | +0.864% | 48,931 | +3.135% |
| 2026-07-01 | 79.99 | 79.99 | 79.75 | 79.75 | +0.177% | 2,126 | +4.027% |
| 2026-06-30 | 79.47 | 79.65 | 79.47 | 79.61 | +0.663% | 34,234 | +4.211% |
| 2026-06-29 | 78.78 | 79.09 | 78.78 | 79.09 | +0.935% | 5,818 | +4.902% |
| 2026-06-26 | 78.01 | 78.42 | 78.01 | 78.35 | +0.736% | 5,750 | +5.882% |
| 2026-06-25 | 77.89 | 78.06 | 77.78 | 77.78 | -0.625% | 3,443 | +6.661% |
| 2026-06-24 | 78.53 | 78.59 | 78.25 | 78.27 | -0.076% | 7,057 | +5.994% |
| 2026-06-23 | 78.25 | 78.50 | 78.25 | 78.33 | -0.420% | 12,149 | +5.914% |
| 2026-06-22 | 78.73 | 78.73 | 78.66 | 78.66 | -1.049% | 6,906 | +5.469% |
| 2026-06-18 | 79.15 | 79.49 | 79.15 | 79.49 | +0.207% | 1,096 | +4.363% |
| 2026-06-17 | 79.87 | 79.87 | 78.84 | 79.33 | -0.767% | 6,924 | +4.578% |
| 2026-06-16 | 80.15 | 80.20 | 79.94 | 79.94 | -0.332% | 2,685 | +3.776% |
| 2026-06-15 | 80.17 | 80.40 | 80.13 | 80.21 | +0.792% | 5,108 | +3.431% |
| 2026-06-12 | 79.51 | 79.58 | 79.50 | 79.58 | +0.129% | 2,387 | +4.250% |
| 2026-06-11 | 78.53 | 79.56 | 78.53 | 79.48 | +0.873% | 3,408 | +4.384% |
| 2026-06-10 | 79.50 | 79.55 | 78.78 | 78.79 | -1.042% | 13,954 | +5.295% |
| 2026-06-09 | 79.90 | 79.90 | 78.82 | 79.62 | +0.046% | 3,173 | +4.198% |
| 2026-06-08 | 79.74 | 79.74 | 79.58 | 79.58 | -0.310% | 4,238 | +4.245% |
| 2026-06-05 | 80.53 | 80.53 | 79.71 | 79.83 | -1.302% | 3,684 | +3.922% |
| 2026-06-04 | 80.53 | 80.89 | 80.53 | 80.88 | +0.676% | 42,086 | +2.568% |
| 2026-06-03 | 80.85 | 80.85 | 80.34 | 80.34 | -0.831% | 3,106 | +3.262% |
| 2026-06-02 | 81.00 | 81.11 | 80.98 | 81.01 | -0.089% | 8,735 | +2.404% |
| 2026-06-01 | 81.00 | 81.27 | 80.98 | 81.09 | -0.026% | 16,738 | +2.313% |
| 2026-05-29 | 80.79 | 81.25 | 80.79 | 81.11 | +0.015% | 7,905 | +2.286% |
| 2026-05-28 | 81.05 | 81.13 | 81.05 | 81.10 | +0.453% | 4,894 | +2.301% |
| 2026-05-27 | 80.71 | 80.81 | 80.71 | 80.73 | -0.087% | 12,695 | +2.765% |
| 2026-05-26 | 80.75 | 81.11 | 80.69 | 80.80 | -0.210% | 11,999 | +2.675% |
| 2026-05-22 | 81.01 | 81.11 | 80.97 | 80.97 | +0.398% | 4,161 | +2.459% |
| 2026-05-21 | 80.26 | 80.69 | 80.26 | 80.65 | -0.025% | 23,515 | +2.867% |
| 2026-05-20 | 80.19 | 80.67 | 80.19 | 80.67 | +0.448% | 8,607 | +2.841% |
| 2026-05-19 | 80.51 | 80.59 | 80.30 | 80.31 | -0.645% | 2,508 | +3.302% |
| 2026-05-18 | 80.30 | 80.83 | 80.30 | 80.83 | +0.575% | 2,179 | +2.636% |
| 2026-05-15 | 80.15 | 80.59 | 80.15 | 80.37 | -0.681% | 4,097 | +3.227% |
| 2026-05-14 | 80.33 | 80.94 | 80.33 | 80.92 | +1.010% | 4,890 | +2.524% |
| 2026-05-13 | 79.69 | 80.14 | 79.69 | 80.11 | +0.237% | 3,251 | +3.560% |
| 2026-05-12 | 79.84 | 79.92 | 79.55 | 79.92 | -0.061% | 7,442 | +3.805% |
| 2026-05-11 | 79.68 | 79.97 | 79.67 | 79.97 | -0.162% | 16,045 | +3.742% |
| 2026-05-08 | 80.00 | 80.10 | 79.82 | 80.10 | +0.301% | 13,345 | +3.573% |
| 2026-05-07 | 80.27 | 80.27 | 79.78 | 79.86 | -0.637% | 3,059 | +3.884% |
| 2026-05-06 | 80.34 | 80.37 | 80.15 | 80.37 | +0.515% | 15,294 | +3.222% |
| 2026-05-05 | 79.93 | 80.09 | 79.93 | 79.96 | +0.370% | 1,714 | +3.754% |
| 2026-05-04 | 80.14 | 80.14 | 79.61 | 79.67 | -0.455% | 6,009 | +4.138% |
| 2026-05-01 | 80.33 | 80.33 | 80.03 | 80.03 | +0.315% | 20,017 | +3.664% |
| 2026-04-30 | 79.22 | 79.82 | 79.22 | 79.78 | +1.024% | 7,801 | +3.990% |
| 2026-04-29 | 78.93 | 78.97 | 78.80 | 78.97 | -0.316% | 9,086 | +5.055% |
| 2026-04-28 | 78.93 | 79.22 | 78.92 | 79.22 | +0.139% | 20,122 | +4.724% |
| 2026-04-27 | 79.25 | 79.25 | 79.06 | 79.11 | -0.150% | 4,157 | +4.869% |
| 2026-04-24 | 79.05 | 79.23 | 79.05 | 79.23 | +0.369% | 11,154 | +4.712% |
| 2026-04-23 | 78.60 | 79.04 | 78.60 | 78.94 | -0.004% | 25,031 | +5.099% |
| 2026-04-22 | 79.04 | 79.05 | 78.94 | 78.94 | +0.458% | 4,756 | +5.095% |
| 2026-04-21 | 79.48 | 79.48 | 78.58 | 78.58 | -0.646% | 13,679 | +5.577% |
| 2026-04-20 | 79.56 | 79.56 | 79.09 | 79.09 | -0.325% | 11,543 | +4.894% |
| 2026-04-17 | 79.36 | 79.45 | 79.26 | 79.35 | +1.068% | 14,135 | +4.554% |
| 2026-04-16 | 78.59 | 78.64 | 78.51 | 78.51 | -0.011% | 18,638 | +5.671% |
| 2026-04-15 | 78.06 | 78.52 | 78.06 | 78.52 | +0.872% | 7,308 | +5.659% |
| 2026-04-14 | 77.74 | 77.84 | 77.67 | 77.84 | +0.883% | 3,334 | +6.580% |
| 2026-04-13 | 76.59 | 77.16 | 76.47 | 77.16 | +0.998% | 3,771 | +7.521% |
| 2026-04-10 | 76.67 | 76.67 | 76.40 | 76.40 | -0.482% | 5,798 | +8.594% |
| 2026-04-09 | 76.76 | 76.87 | 76.23 | 76.77 | +0.270% | 3,123 | +8.071% |
| 2026-04-08 | 76.40 | 76.56 | 76.33 | 76.56 | +2.094% | 3,164 | +8.362% |
| 2026-04-07 | 74.58 | 74.99 | 74.35 | 74.99 | +0.143% | 4,458 | +10.631% |
| 2026-04-06 | 74.67 | 74.88 | 74.67 | 74.88 | +0.473% | 3,606 | +10.790% |
| 2026-04-02 | 74.40 | 74.53 | 74.39 | 74.53 | +0.296% | 40,847 | +11.314% |
| 2026-04-01 | 74.19 | 74.60 | 74.19 | 74.31 | +0.582% | 4,579 | +11.643% |
| 2026-03-31 | 73.18 | 73.88 | 72.76 | 73.88 | +2.262% | 3,217 | +12.293% |
| 2026-03-30 | 72.35 | 72.64 | 71.99 | 72.25 | +0.243% | 13,281 | +14.833% |
| 2026-03-27 | 72.79 | 72.92 | 72.07 | 72.07 | -1.703% | 6,808 | +15.111% |
| 2026-03-26 | 74.30 | 74.30 | 73.28 | 73.32 | -1.266% | 8,461 | +13.151% |
| 2026-03-25 | 74.95 | 74.95 | 74.18 | 74.26 | +0.509% | 11,457 | +11.718% |
| 2026-03-24 | 73.97 | 74.18 | 73.88 | 73.88 | -0.674% | 5,436 | +12.287% |
| 2026-03-23 | 74.67 | 74.94 | 74.39 | 74.39 | +0.862% | 6,194 | +11.530% |
| 2026-03-20 | 74.49 | 74.54 | 73.75 | 73.75 | -1.483% | 8,088 | +12.491% |
| 2026-03-19 | 74.72 | 75.10 | 74.59 | 74.86 | -0.455% | 20,604 | +10.823% |
| 2026-03-18 | 75.78 | 75.83 | 75.20 | 75.20 | -1.658% | 3,679 | +10.319% |
| 2026-03-17 | 76.69 | 76.69 | 76.45 | 76.47 | +0.163% | 9,646 | +8.490% |
| 2026-03-16 | 76.39 | 76.49 | 76.35 | 76.35 | +0.866% | 4,254 | +8.667% |
| 2026-03-13 | 76.02 | 76.02 | 75.69 | 75.69 | -0.577% | 3,542 | +9.608% |
| 2026-03-12 | 76.35 | 76.41 | 76.13 | 76.13 | -1.105% | 1,405 | +8.975% |
| 2026-03-11 | 77.18 | 77.18 | 76.81 | 76.98 | -0.350% | 4,478 | +7.771% |
| 2026-03-10 | 77.26 | 77.66 | 77.25 | 77.25 | -0.348% | 24,380 | +7.394% |
| 2026-03-09 | 76.25 | 77.52 | 76.20 | 77.52 | +0.558% | 5,647 | +7.020% |
| 2026-03-06 | 76.94 | 77.33 | 76.94 | 77.09 | -0.632% | 2,633 | +7.617% |
| 2026-03-05 | 77.69 | 77.69 | 77.11 | 77.58 | -0.640% | 3,758 | +6.937% |
| 2026-03-04 | 77.91 | 78.22 | 77.64 | 78.08 | +0.424% | 5,446 | +6.254% |
| 2026-03-03 | 77.12 | 77.87 | 76.66 | 77.75 | -0.757% | 8,058 | +6.704% |
| 2026-03-02 | 78.10 | 78.58 | 78.10 | 78.34 | +0.171% | 6,280 | +5.896% |
| 2026-02-27 | 77.99 | 78.21 | 77.99 | 78.21 | +0.191% | 9,151 | +6.077% |
| 2026-02-26 | 78.44 | 78.44 | 77.74 | 78.06 | -0.166% | 5,915 | +6.280% |
| 2026-02-25 | 78.04 | 78.19 | 77.91 | 78.19 | +0.851% | 4,022 | +6.103% |
| 2026-02-24 | 77.56 | 77.60 | 77.53 | 77.53 | +0.362% | 6,389 | +7.006% |
| 2026-02-23 | 77.52 | 77.52 | 77.11 | 77.25 | -0.758% | 16,284 | +7.394% |
| 2026-02-20 | 77.47 | 77.84 | 77.47 | 77.84 | +0.829% | 5,776 | +6.580% |
| 2026-02-19 | 77.13 | 77.20 | 77.01 | 77.20 | -0.026% | 8,887 | +7.464% |
| 2026-02-18 | 77.24 | 77.37 | 77.02 | 77.22 | +0.560% | 11,521 | +7.436% |
| 2026-02-17 | 76.80 | 77.04 | 76.79 | 76.79 | +0.052% | 40,940 | +8.038% |
| 2026-02-13 | 76.62 | 77.13 | 76.57 | 76.75 | +0.235% | 4,721 | +8.094% |
| 2026-02-12 | 77.01 | 77.07 | 76.57 | 76.57 | -1.238% | 4,974 | +8.348% |
| 2026-02-11 | 77.65 | 77.67 | 77.53 | 77.53 | -0.475% | 5,315 | +7.006% |
| 2026-02-10 | 78.20 | 78.28 | 77.90 | 77.90 | -0.536% | 4,884 | +6.498% |
| 2026-02-09 | 77.96 | 78.45 | 77.96 | 78.32 | +0.102% | 7,308 | +5.927% |
| 2026-02-06 | 77.67 | 78.24 | 77.66 | 78.24 | +1.164% | 5,181 | +6.035% |
| 2026-02-05 | 77.31 | 77.64 | 77.20 | 77.34 | -0.599% | 4,716 | +7.269% |
| 2026-02-04 | 78.15 | 78.15 | 77.74 | 77.81 | -0.120% | 9,718 | +6.626% |
| 2026-02-03 | 79.00 | 79.00 | 77.55 | 77.90 | -1.803% | 15,995 | +6.498% |
| 2026-02-02 | 78.42 | 79.33 | 78.42 | 79.33 | +0.724% | 11,940 | +4.578% |
| 2026-01-30 | 78.58 | 78.76 | 78.30 | 78.76 | -0.493% | 8,908 | +5.335% |
| 2026-01-29 | 79.19 | 79.19 | 78.24 | 79.15 | -0.076% | 21,800 | +4.816% |
| 2026-01-28 | 79.63 | 79.63 | 79.08 | 79.21 | -0.640% | 76,590 | +4.737% |
| 2026-01-27 | 79.22 | 79.72 | 79.17 | 79.72 | +0.850% | 23,646 | +4.067% |
| 2026-01-26 | 79.04 | 79.14 | 79.04 | 79.05 | +0.503% | 2,678 | +4.951% |
| 2026-01-23 | 78.47 | 78.70 | 78.47 | 78.65 | +0.118% | 7,898 | +5.479% |
| 2026-01-22 | 78.34 | 78.56 | 78.23 | 78.56 | +0.926% | 14,022 | +5.603% |
| 2026-01-21 | 77.52 | 78.12 | 77.36 | 77.84 | +0.600% | 5,125 | +6.581% |
| 2026-01-20 | 77.79 | 78.06 | 77.33 | 77.38 | -1.858% | 5,890 | +7.221% |
| 2026-01-16 | 78.72 | 78.94 | 78.72 | 78.84 | +0.188% | 6,764 | +5.228% |
| 2026-01-15 | 78.94 | 78.97 | 78.63 | 78.69 | -0.036% | 11,710 | +5.426% |
| 2026-01-14 | 78.98 | 78.98 | 78.38 | 78.72 | -0.480% | 8,124 | +5.389% |
| 2026-01-13 | 79.79 | 79.79 | 78.88 | 79.10 | -0.976% | 7,829 | +4.883% |
| 2026-01-12 | 79.43 | 79.88 | 79.36 | 79.88 | +0.443% | 14,606 | +3.858% |
| 2026-01-09 | 79.36 | 79.60 | 79.36 | 79.53 | +0.444% | 3,012 | +4.318% |
| 2026-01-08 | 79.54 | 79.54 | 79.09 | 79.18 | -0.106% | 3,187 | +4.781% |
| 2026-01-07 | 79.35 | 79.49 | 79.06 | 79.26 | -0.076% | 29,760 | +4.671% |
| 2026-01-06 | 78.83 | 79.32 | 78.83 | 79.32 | +0.852% | 22,896 | +4.592% |
| 2026-01-05 | 78.48 | 78.66 | 78.44 | 78.65 | +0.640% | 26,568 | +5.483% |
| 2026-01-02 | 77.95 | 78.17 | 77.95 | 78.15 | -0.268% | 11,583 | +6.158% |
| 2025-12-31 | 79.14 | 79.14 | 78.36 | 78.36 | -0.672% | 6,480 | +5.873% |
| 2025-12-30 | 78.92 | 78.97 | 78.87 | 78.89 | -0.101% | 5,462 | +5.162% |
| 2025-12-29 | 79.30 | 79.30 | 78.93 | 78.97 | -0.215% | 12,863 | +5.055% |
| 2025-12-26 | 79.15 | 79.15 | 79.07 | 79.14 | +0.031% | 31,754 | +4.830% |
| 2025-12-24 | 78.94 | 79.15 | 78.94 | 79.12 | +0.274% | 7,120 | +4.862% |
| 2025-12-23 | 78.79 | 78.91 | 78.79 | 78.90 | +0.356% | 4,659 | +5.149% |
| 2025-12-22 | 78.26 | 78.62 | 78.26 | 78.62 | +0.898% | 8,502 | +5.523% |
| 2025-12-19 | 77.68 | 78.03 | 77.68 | 77.92 | +0.436% | 13,773 | +6.471% |
| 2025-12-18 | 77.64 | 77.82 | 77.46 | 77.58 | +0.664% | 14,803 | +6.935% |
| 2025-12-17 | 77.50 | 77.50 | 77.07 | 77.07 | -1.268% | 10,482 | +7.645% |
| 2025-12-16 | 77.46 | 78.06 | 77.29 | 78.06 | +0.316% | 20,253 | +6.280% |
| 2025-12-15 | 77.90 | 77.90 | 77.73 | 77.81 | -0.319% | 7,698 | +6.616% |
| 2025-12-12 | 78.07 | 78.20 | 77.99 | 78.06 | -0.824% | 5,817 | +6.276% |
| 2025-12-11 | 78.47 | 78.80 | 78.47 | 78.71 | +0.283% | 3,786 | +5.401% |
| 2025-12-10 | 78.13 | 78.56 | 78.12 | 78.49 | +0.460% | 2,728 | +5.699% |
| 2025-12-09 | 78.38 | 78.38 | 78.13 | 78.13 | -0.189% | 16,849 | +6.185% |
| 2025-12-08 | 78.84 | 78.84 | 78.28 | 78.28 | -0.738% | 8,510 | +5.984% |
| 2025-12-05 | 78.76 | 78.86 | 78.50 | 78.86 | +0.178% | 24,547 | +5.202% |
| 2025-12-04 | 78.73 | 78.73 | 78.39 | 78.72 | +0.165% | 9,144 | +5.389% |
| 2025-12-03 | 78.38 | 78.73 | 78.38 | 78.59 | +0.025% | 5,676 | +5.563% |
| 2025-12-02 | 78.75 | 78.75 | 78.53 | 78.57 | -0.745% | 10,687 | +5.590% |
| 2025-12-01 | 78.91 | 79.16 | 78.63 | 79.16 | -0.095% | 8,936 | +4.803% |
| 2025-11-28 | 79.22 | 79.23 | 79.11 | 79.23 | -0.208% | 4,161 | +4.704% |
| 2025-11-26 | 78.98 | 79.40 | 78.87 | 79.40 | +0.265% | 12,616 | +4.486% |
| 2025-11-25 | 77.95 | 79.19 | 77.80 | 79.19 | +1.572% | 4,508 | +4.763% |
| 2025-11-24 | 77.37 | 77.98 | 77.37 | 77.96 | +1.198% | 10,347 | +6.410% |
| 2025-11-21 | 76.74 | 77.57 | 76.52 | 77.04 | +0.880% | 1,995 | +7.684% |
| 2025-11-20 | 78.28 | 78.28 | 76.30 | 76.37 | -1.229% | 3,454 | +8.632% |
| 2025-11-19 | 77.35 | 77.74 | 77.04 | 77.32 | +0.117% | 5,367 | +7.297% |
| 2025-11-18 | 77.11 | 77.55 | 77.08 | 77.23 | -0.518% | 1,190 | +7.422% |
| 2025-11-17 | 78.44 | 78.44 | 77.63 | 77.63 | -1.482% | 7,048 | +6.866% |
| 2025-11-14 | 78.45 | 78.80 | 78.45 | 78.80 | +0.650% | 2,537 | +5.282% |
| 2025-11-13 | 79.00 | 79.00 | 78.28 | 78.29 | -1.056% | 14,479 | +5.966% |
| 2025-11-12 | 79.28 | 79.28 | 79.02 | 79.13 | -0.150% | 3,136 | +4.848% |
| 2025-11-11 | 78.86 | 79.26 | 78.86 | 79.25 | +0.521% | 1,654 | +4.690% |
| 2025-11-10 | 78.36 | 78.89 | 78.36 | 78.83 | +1.213% | 9,328 | +5.235% |
| 2025-11-07 | 77.52 | 77.89 | 77.15 | 77.89 | +0.103% | 3,497 | +6.512% |
| 2025-11-06 | 78.12 | 78.12 | 77.76 | 77.81 | -0.797% | 5,627 | +6.621% |
| 2025-11-05 | 78.68 | 78.76 | 78.43 | 78.44 | +0.108% | 9,941 | +5.771% |
| 2025-11-04 | 78.21 | 78.50 | 78.21 | 78.35 | -0.520% | 6,600 | +5.886% |
| 2025-11-03 | 78.71 | 78.76 | 78.37 | 78.76 | +0.485% | 18,491 | +5.335% |
| 2025-10-31 | 78.98 | 78.98 | 78.38 | 78.38 | -0.530% | 7,118 | +5.846% |
| 2025-10-30 | 78.99 | 79.33 | 78.80 | 78.80 | -0.464% | 3,961 | +5.285% |
| 2025-10-29 | 79.49 | 79.49 | 79.14 | 79.16 | -0.783% | 9,982 | +4.797% |
| 2025-10-28 | 79.73 | 79.95 | 79.73 | 79.79 | +0.069% | 4,437 | +3.976% |
| 2025-10-27 | 79.52 | 79.73 | 79.52 | 79.73 | +0.829% | 2,228 | +4.048% |
| 2025-10-24 | 79.13 | 79.27 | 79.08 | 79.08 | +0.632% | 3,709 | +4.911% |
| 2025-10-23 | 78.52 | 78.76 | 78.52 | 78.58 | +0.072% | 3,278 | +5.574% |
| 2025-10-22 | 78.71 | 78.71 | 78.32 | 78.53 | -0.457% | 3,085 | +5.649% |
| 2025-10-21 | 78.63 | 78.91 | 78.63 | 78.89 | +0.250% | 7,147 | +5.167% |
| 2025-10-20 | 78.59 | 78.75 | 78.59 | 78.69 | +0.938% | 2,341 | +5.430% |
| 2025-10-17 | 77.57 | 77.99 | 77.55 | 77.96 | +0.548% | 6,239 | +6.418% |
| 2025-10-16 | 78.37 | 78.37 | 77.38 | 77.53 | -0.598% | 8,740 | +7.001% |
| 2025-10-15 | 78.53 | 78.77 | 77.75 | 78.00 | -0.156% | 11,476 | +6.362% |
| 2025-10-14 | 77.86 | 78.44 | 77.86 | 78.12 | -0.120% | 6,762 | +6.196% |
| 2025-10-13 | 78.17 | 78.32 | 77.98 | 78.21 | +1.184% | 8,251 | +6.069% |
| 2025-10-10 | 78.96 | 78.96 | 77.30 | 77.30 | -1.877% | 3,414 | +7.325% |
| 2025-10-09 | 78.93 | 78.93 | 78.75 | 78.78 | -0.482% | 8,148 | +5.311% |
| 2025-10-08 | 79.12 | 79.22 | 79.09 | 79.16 | +0.406% | 10,902 | +4.803% |
| 2025-10-07 | 79.13 | 79.13 | 78.71 | 78.84 | -0.301% | 5,118 | +5.228% |
| 2025-10-06 | 79.01 | 79.12 | 78.87 | 79.08 | +0.329% | 9,731 | +4.911% |
| 2025-10-03 | 78.82 | 79.05 | 78.82 | 78.82 | +0.170% | 3,752 | +5.257% |
| 2025-10-02 | 78.66 | 78.80 | 78.65 | 78.68 | -0.129% | 6,091 | +5.436% |
| 2025-10-01 | 80.12 | 80.12 | 78.66 | 78.79 | +0.218% | 4,008 | +5.301% |
| 2025-09-30 | 78.19 | 78.61 | 78.19 | 78.61 | +0.441% | 4,912 | +5.530% |
| 2025-09-29 | 78.45 | 78.50 | 78.21 | 78.27 | +0.166% | 5,748 | +5.995% |
| 2025-09-26 | 77.96 | 78.14 | 77.73 | 78.14 | +0.677% | 4,262 | +6.171% |
| 2025-09-25 | 77.69 | 77.70 | 77.57 | 77.61 | -1.266% | 13,497 | +6.890% |
| 2025-09-24 | 78.08 | 78.61 | 78.08 | 78.61 | +0.475% | 9,790 | +5.536% |
| 2025-09-23 | 78.29 | 78.29 | 78.14 | 78.24 | -0.498% | 7,509 | +6.037% |
| 2025-09-22 | 78.32 | 78.65 | 78.30 | 78.63 | +0.230% | 3,800 | +5.509% |
| 2025-09-19 | 78.35 | 78.45 | 78.20 | 78.45 | +0.234% | 9,835 | +5.752% |
| 2025-09-18 | 78.52 | 78.57 | 78.22 | 78.27 | +0.019% | 3,944 | +5.999% |
| 2025-09-17 | 78.19 | 78.36 | 78.07 | 78.25 | +0.030% | 2,458 | +6.019% |
| 2025-09-16 | 78.22 | 78.36 | 78.19 | 78.23 | -0.188% | 2,896 | +6.051% |
| 2025-09-15 | 78.30 | 78.46 | 78.30 | 78.38 | +0.182% | 7,527 | +5.851% |
| 2025-09-12 | 78.39 | 78.43 | 78.23 | 78.23 | -0.288% | 2,255 | +6.043% |
| 2025-09-11 | 78.27 | 78.49 | 78.27 | 78.46 | +0.847% | 7,970 | +5.738% |
| 2025-09-10 | 78.19 | 78.19 | 77.71 | 77.80 | +0.529% | 4,125 | +6.634% |
| 2025-09-09 | 77.27 | 77.39 | 77.20 | 77.39 | +0.252% | 5,023 | +7.198% |
| 2025-09-08 | 77.15 | 77.26 | 77.11 | 77.20 | -0.121% | 8,657 | +7.468% |
| 2025-09-05 | 77.25 | 77.29 | 76.62 | 77.29 | +0.609% | 7,920 | +7.339% |
| 2025-09-04 | 76.42 | 76.82 | 76.42 | 76.82 | +0.556% | 2,593 | +7.993% |
| 2025-09-03 | 76.36 | 76.40 | 76.09 | 76.40 | +0.456% | 4,586 | +8.594% |
| 2025-09-02 | 76.01 | 76.05 | 75.52 | 76.05 | -0.533% | 11,015 | +9.089% |
| 2025-08-29 | 76.40 | 76.48 | 76.40 | 76.46 | -0.521% | 2,169 | +8.507% |
| 2025-08-28 | 76.73 | 76.93 | 76.69 | 76.86 | +0.201% | 6,922 | +7.942% |
| 2025-08-27 | 76.62 | 76.70 | 76.61 | 76.70 | +0.241% | 14,778 | +8.158% |
| 2025-08-26 | 76.40 | 76.52 | 76.35 | 76.52 | +0.069% | 6,715 | +8.419% |
| 2025-08-25 | 76.84 | 76.84 | 76.47 | 76.47 | -0.446% | 6,766 | +8.493% |
| 2025-08-22 | 76.46 | 76.88 | 76.46 | 76.81 | +0.909% | 4,253 | +8.010% |
| 2025-08-21 | 76.16 | 76.21 | 76.05 | 76.12 | -0.320% | 3,724 | +8.992% |
| 2025-08-20 | 76.07 | 76.36 | 75.97 | 76.36 | +0.220% | 6,396 | +8.642% |
| 2025-08-19 | 76.41 | 76.41 | 76.18 | 76.19 | -0.408% | 10,877 | +8.881% |
| 2025-08-18 | 76.24 | 76.51 | 76.24 | 76.51 | -0.056% | 6,927 | +8.437% |
| 2025-08-15 | 76.58 | 76.67 | 76.54 | 76.55 | +0.048% | 2,733 | +8.376% |
| 2025-08-14 | 76.57 | 76.57 | 76.40 | 76.51 | -0.037% | 4,427 | +8.429% |
| 2025-08-13 | 76.62 | 76.62 | 76.44 | 76.54 | +0.470% | 5,259 | +8.389% |
| 2025-08-12 | 76.00 | 76.18 | 76.00 | 76.18 | +0.321% | 6,331 | +8.898% |
| 2025-08-11 | 75.85 | 76.06 | 75.81 | 75.94 | +0.004% | 9,296 | +9.247% |
| 2025-08-08 | 75.82 | 76.03 | 75.82 | 75.94 | +0.605% | 1,925 | +9.251% |
| 2025-08-07 | 75.18 | 75.48 | 75.18 | 75.48 | -0.417% | 3,493 | +9.913% |
| 2025-08-06 | 75.72 | 75.84 | 75.62 | 75.80 | +0.704% | 4,038 | +9.454% |
| 2025-08-05 | 75.66 | 75.70 | 75.27 | 75.27 | -0.494% | 6,212 | +10.225% |
| 2025-08-04 | 75.44 | 75.64 | 75.44 | 75.64 | +1.243% | 7,535 | +9.680% |
| 2025-08-01 | 74.70 | 74.76 | 74.62 | 74.71 | -1.203% | 6,355 | +11.043% |
| 2025-07-31 | 76.48 | 76.48 | 75.62 | 75.62 | -0.218% | 7,350 | +9.707% |
| 2025-07-30 | 76.06 | 76.11 | 75.64 | 75.79 | -0.166% | 7,148 | +9.468% |
| 2025-07-29 | 76.19 | 76.19 | 75.90 | 75.91 | -0.019% | 98,125 | +9.287% |
| 2025-07-28 | 76.16 | 76.16 | 75.83 | 75.93 | -0.359% | 2,230 | +9.267% |
| 2025-07-25 | 76.05 | 76.35 | 76.05 | 76.20 | +0.112% | 8,977 | +8.874% |
| 2025-07-24 | 76.18 | 76.21 | 76.11 | 76.11 | +0.351% | 2,248 | +8.996% |
| 2025-07-23 | 75.51 | 75.85 | 75.51 | 75.85 | +0.386% | 5,298 | +9.379% |
| 2025-07-22 | 75.34 | 75.56 | 75.34 | 75.56 | +0.138% | 9,628 | +9.801% |
| 2025-07-21 | 75.57 | 75.79 | 75.45 | 75.45 | +0.096% | 2,061 | +9.953% |
| 2025-07-18 | 75.40 | 75.40 | 75.35 | 75.38 | -0.139% | 4,471 | +10.059% |
| 2025-07-17 | 75.48 | 75.58 | 75.48 | 75.48 | +0.610% | 10,101 | +9.906% |
| 2025-07-16 | 74.80 | 75.03 | 74.74 | 75.03 | +0.325% | 2,274 | +10.577% |
| 2025-07-15 | 75.15 | 75.15 | 74.78 | 74.78 | -0.451% | 6,392 | +10.937% |
| 2025-07-14 | 75.16 | 75.17 | 75.12 | 75.12 | +0.261% | 12,637 | +10.436% |
| 2025-07-11 | 75.11 | 75.11 | 74.93 | 74.93 | -0.675% | 8,883 | +10.724% |
| 2025-07-10 | 75.55 | 75.58 | 75.34 | 75.44 | -0.115% | 1,170 | +9.977% |
| 2025-07-09 | 75.30 | 75.52 | 75.30 | 75.52 | +0.430% | 2,507 | +9.851% |
| 2025-07-08 | 75.39 | 75.39 | 75.20 | 75.20 | -0.288% | 5,961 | +10.324% |
| 2025-07-07 | 75.87 | 75.87 | 75.26 | 75.42 | -0.585% | 3,854 | +10.006% |
| 2025-07-03 | 75.71 | 75.90 | 75.70 | 75.86 | +1.005% | 8,347 | +9.362% |
| 2025-07-02 | 74.85 | 75.10 | 74.85 | 75.10 | -0.020% | 4,210 | +10.462% |
| 2025-07-01 | 75.13 | 75.17 | 74.93 | 75.12 | +0.011% | 9,232 | +10.439% |
| 2025-06-30 | 74.80 | 75.11 | 74.68 | 75.11 | +0.852% | 4,056 | +10.452% |
| 2025-06-27 | 74.49 | 74.66 | 74.16 | 74.48 | +0.104% | 5,784 | +11.392% |
| 2025-06-26 | 73.98 | 74.40 | 73.95 | 74.40 | +1.167% | 7,003 | +11.508% |
| 2025-06-25 | 73.55 | 73.55 | 73.54 | 73.54 | -0.283% | 4,160 | +12.810% |
| 2025-06-24 | 73.49 | 73.77 | 73.49 | 73.75 | +0.927% | 4,524 | +12.491% |
| 2025-06-23 | 72.67 | 73.07 | 72.49 | 73.07 | +0.887% | 3,936 | +13.533% |
| 2025-06-20 | 72.50 | 72.51 | 72.36 | 72.43 | -0.577% | 4,513 | +14.541% |
| 2025-06-18 | 73.09 | 73.12 | 72.82 | 72.85 | -0.328% | 18,280 | +13.881% |
| 2025-06-17 | 73.41 | 73.41 | 73.09 | 73.09 | -0.721% | 11,721 | +13.508% |
| 2025-06-16 | 73.85 | 73.85 | 73.57 | 73.62 | +0.737% | 8,279 | +12.689% |
| 2025-06-13 | 73.56 | 73.70 | 73.08 | 73.08 | -1.480% | 2,561 | +13.520% |
| 2025-06-12 | 73.49 | 74.18 | 73.49 | 74.18 | +0.872% | 6,290 | +11.839% |
| 2025-06-11 | 73.64 | 73.84 | 73.50 | 73.54 | -0.077% | 6,428 | +12.814% |
| 2025-06-10 | 73.47 | 73.70 | 73.47 | 73.60 | +0.174% | 10,193 | +12.727% |
| 2025-06-09 | 73.44 | 73.63 | 73.44 | 73.47 | -0.638% | 11,104 | +12.923% |
| 2025-06-06 | 73.31 | 73.94 | 73.31 | 73.94 | +1.056% | 4,497 | +12.202% |
| 2025-06-05 | 73.41 | 73.69 | 73.11 | 73.17 | -0.273% | 4,416 | +13.387% |
| 2025-06-04 | 73.28 | 73.41 | 73.28 | 73.37 | +0.271% | 29,222 | +13.077% |
| 2025-06-03 | 72.79 | 73.17 | 72.79 | 73.17 | +0.398% | 3,306 | +13.383% |
| 2025-06-02 | 72.44 | 72.88 | 72.44 | 72.88 | +0.238% | 11,555 | +13.834% |
| 2025-05-30 | 72.48 | 72.71 | 72.11 | 72.71 | +0.264% | 8,931 | +14.105% |
| 2025-05-29 | 72.39 | 72.52 | 72.34 | 72.52 | +0.237% | 5,405 | +14.406% |
| 2025-05-28 | 72.60 | 72.60 | 72.34 | 72.34 | -0.415% | 4,207 | +14.678% |
| 2025-05-27 | 72.42 | 72.67 | 72.42 | 72.65 | +1.535% | 11,893 | +14.201% |
| 2025-05-23 | 71.63 | 71.71 | 71.55 | 71.55 | -0.449% | 2,199 | +15.954% |
| 2025-05-22 | 71.93 | 72.18 | 71.87 | 71.87 | -0.075% | 4,909 | +15.434% |
| 2025-05-21 | 72.50 | 72.70 | 71.89 | 71.92 | -1.055% | 5,392 | +15.348% |
| 2025-05-20 | 72.80 | 72.80 | 72.54 | 72.69 | -0.169% | 2,491 | +14.130% |
| 2025-05-19 | 72.78 | 72.89 | 72.74 | 72.81 | +0.460% | 20,604 | +13.937% |
| 2025-05-16 | 72.05 | 72.50 | 72.05 | 72.48 | +0.869% | 3,353 | +14.461% |
| 2025-05-15 | 71.64 | 71.86 | 71.64 | 71.86 | +0.533% | 7,226 | +15.456% |
| 2025-05-14 | 71.49 | 71.49 | 71.47 | 71.47 | -0.286% | 5,551 | +16.072% |
| 2025-05-13 | 71.71 | 71.86 | 71.68 | 71.68 | +0.396% | 28,985 | +15.740% |
| 2025-05-12 | 71.22 | 71.40 | 71.03 | 71.40 | +1.992% | 1,841 | +16.199% |
| 2025-05-09 | 70.03 | 70.19 | 69.99 | 70.00 | -0.096% | 5,510 | +18.513% |
| 2025-05-08 | 70.58 | 70.59 | 70.07 | 70.07 | -0.086% | 1,906 | +18.399% |
| 2025-05-07 | 70.18 | 70.18 | 70.08 | 70.13 | +0.134% | 2,475 | +18.297% |
| 2025-05-06 | 70.14 | 70.39 | 70.04 | 70.04 | -0.714% | 3,721 | +18.456% |
| 2025-05-05 | 70.52 | 70.85 | 70.52 | 70.54 | -0.174% | 11,658 | +17.610% |
| 2025-05-02 | 70.89 | 70.89 | 70.56 | 70.66 | +1.005% | 6,140 | +17.406% |
| 2025-05-01 | 70.20 | 70.20 | 69.90 | 69.96 | +0.359% | 4,900 | +18.585% |
| 2025-04-30 | 68.99 | 69.71 | 68.99 | 69.71 | +0.868% | 9,945 | +19.010% |
| 2025-04-29 | 68.90 | 69.23 | 68.86 | 69.11 | +0.641% | 5,369 | +20.044% |
| 2025-04-28 | 68.19 | 68.67 | 68.16 | 68.67 | -0.218% | 4,028 | +20.813% |
| 2025-04-25 | 67.91 | 68.82 | 67.91 | 68.82 | +0.850% | 3,915 | +20.549% |
| 2025-04-24 | 67.75 | 68.27 | 67.75 | 68.24 | +1.135% | 12,400 | +21.575% |
| 2025-04-23 | 68.29 | 68.29 | 67.24 | 67.47 | +1.173% | 3,484 | +22.954% |
| 2025-04-22 | 66.68 | 66.69 | 66.50 | 66.69 | +2.461% | 3,423 | +24.397% |
| 2025-04-21 | 65.77 | 65.77 | 64.50 | 65.09 | -2.062% | 31,416 | +27.458% |
| 2025-04-17 | 66.78 | 66.95 | 66.45 | 66.46 | -0.225% | 6,952 | +24.830% |
| 2025-04-16 | 67.15 | 67.22 | 66.28 | 66.61 | -1.668% | 10,445 | +24.549% |
| 2025-04-15 | 68.22 | 68.22 | 67.74 | 67.74 | -0.118% | 3,185 | +22.471% |
| 2025-04-14 | 68.11 | 68.11 | 67.82 | 67.82 | 0.000% | 5,533 | +22.327% |