ONEV
State Street SPDR Russell 1000 Low Volatility Focus ETF
stockNYSEETF
Market OpenOct 5, 2026 10:38:14 AM EDT
139.90USD+0.167%(+0.23)1,735
140.03Bid140.46Ask0.43SpreadONEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 139.90 | 139.90 | 139.90 | 139.90 | +0.167% | 1,735 | 0.000% |
| 2026-10-02 | 139.77 | 139.87 | 139.61 | 139.67 | +0.094% | 4,354 | +0.167% |
| 2026-10-01 | 138.44 | 139.68 | 138.44 | 139.54 | +0.442% | 6,205 | +0.261% |
| 2026-09-30 | 139.75 | 139.79 | 138.92 | 138.92 | -0.633% | 1,859 | +0.704% |
| 2026-09-29 | 139.35 | 139.81 | 139.12 | 139.81 | -0.221% | 3,867 | +0.066% |
| 2026-09-28 | 140.15 | 140.23 | 140.12 | 140.12 | -0.391% | 1,770 | -0.155% |
| 2026-09-25 | 140.27 | 140.67 | 140.27 | 140.67 | +0.263% | 2,087 | -0.546% |
| 2026-09-24 | 141.47 | 141.47 | 140.30 | 140.30 | -0.710% | 3,686 | -0.284% |
| 2026-09-23 | 142.09 | 142.09 | 141.30 | 141.30 | -0.776% | 3,214 | -0.993% |
| 2026-09-22 | 143.24 | 143.24 | 142.41 | 142.41 | -0.326% | 4,303 | -1.761% |
| 2026-09-21 | 143.55 | 143.55 | 142.87 | 142.87 | -0.665% | 2,846 | -2.081% |
| 2026-09-18 | 143.84 | 144.17 | 143.83 | 143.83 | -0.803% | 3,329 | -2.732% |
| 2026-09-17 | 145.21 | 145.21 | 144.99 | 144.99 | +0.092% | 820 | -3.513% |
| 2026-09-16 | 145.67 | 145.99 | 144.41 | 144.86 | -0.781% | 3,040 | -3.424% |
| 2026-09-15 | 146.63 | 146.63 | 146.00 | 146.00 | -0.613% | 3,264 | -4.178% |
| 2026-09-14 | 146.41 | 147.16 | 146.41 | 146.90 | +0.766% | 3,355 | -4.765% |
| 2026-09-11 | 146.10 | 146.10 | 145.42 | 145.78 | +0.553% | 3,372 | -4.035% |
| 2026-09-10 | 145.40 | 145.40 | 144.96 | 144.98 | -0.484% | 1,794 | -3.504% |
| 2026-09-09 | 146.70 | 146.70 | 145.54 | 145.69 | -0.951% | 2,630 | -3.972% |
| 2026-09-08 | 147.90 | 147.90 | 147.08 | 147.08 | -1.351% | 2,577 | -4.885% |
| 2026-09-04 | 149.09 | 149.75 | 149.05 | 149.10 | -0.618% | 51,732 | -6.169% |
| 2026-09-03 | 149.66 | 150.20 | 149.19 | 150.02 | +0.504% | 52,030 | -6.749% |
| 2026-09-02 | 149.50 | 149.58 | 149.27 | 149.27 | +0.452% | 2,344 | -6.278% |
| 2026-09-01 | 149.54 | 149.65 | 148.55 | 148.60 | -0.404% | 5,300 | -5.855% |
| 2026-08-31 | 149.95 | 149.95 | 149.15 | 149.20 | -0.829% | 2,518 | -6.235% |
| 2026-08-28 | 150.76 | 150.76 | 150.45 | 150.45 | -0.027% | 2,783 | -7.012% |
| 2026-08-27 | 151.00 | 151.00 | 150.33 | 150.49 | -0.739% | 3,015 | -7.037% |
| 2026-08-26 | 151.23 | 151.87 | 151.23 | 151.61 | +0.205% | 1,257 | -7.724% |
| 2026-08-25 | 151.40 | 151.50 | 151.22 | 151.30 | -0.375% | 2,372 | -7.535% |
| 2026-08-24 | 150.94 | 151.87 | 150.94 | 151.87 | +0.576% | 2,665 | -7.881% |
| 2026-08-21 | 151.19 | 151.20 | 150.97 | 151.00 | +0.426% | 2,688 | -7.351% |
| 2026-08-20 | 150.82 | 150.86 | 150.34 | 150.36 | -0.401% | 1,376 | -6.957% |
| 2026-08-19 | 150.66 | 151.82 | 150.66 | 150.97 | +0.762% | 3,388 | -7.330% |
| 2026-08-18 | 150.17 | 150.66 | 149.79 | 149.82 | +0.158% | 5,085 | -6.624% |
| 2026-08-17 | 150.50 | 150.50 | 149.58 | 149.59 | -1.061% | 16,874 | -6.476% |
| 2026-08-14 | 151.27 | 151.27 | 151.04 | 151.19 | +0.026% | 1,403 | -7.468% |
| 2026-08-13 | 150.49 | 151.15 | 150.02 | 151.15 | +0.815% | 1,439 | -7.443% |
| 2026-08-12 | 149.51 | 150.19 | 149.51 | 149.93 | -0.141% | 1,828 | -6.689% |
| 2026-08-11 | 150.17 | 150.65 | 150.14 | 150.14 | +0.031% | 3,998 | -6.821% |
| 2026-08-10 | 150.27 | 150.31 | 150.09 | 150.09 | -0.454% | 1,952 | -6.792% |
| 2026-08-07 | 149.79 | 150.85 | 149.79 | 150.78 | +0.538% | 2,512 | -7.216% |
| 2026-08-06 | 150.94 | 150.94 | 149.74 | 149.97 | -0.026% | 3,145 | -6.716% |
| 2026-08-05 | 150.58 | 150.66 | 149.39 | 150.01 | -0.244% | 4,727 | -6.740% |
| 2026-08-04 | 148.94 | 150.42 | 148.44 | 150.38 | +0.938% | 6,013 | -6.968% |
| 2026-08-03 | 149.06 | 149.06 | 148.51 | 148.98 | +0.793% | 2,931 | -6.096% |
| 2026-07-31 | 148.25 | 148.25 | 147.54 | 147.81 | -0.505% | 2,100 | -5.351% |
| 2026-07-30 | 149.95 | 149.95 | 147.13 | 148.56 | -1.379% | 2,769 | -5.829% |
| 2026-07-29 | 150.62 | 150.64 | 150.62 | 150.64 | -0.396% | 1,122 | -7.128% |
| 2026-07-28 | 149.60 | 151.24 | 149.60 | 151.24 | +2.039% | 3,093 | -7.496% |
| 2026-07-27 | 148.18 | 148.38 | 148.18 | 148.21 | +0.889% | 2,085 | -5.610% |
| 2026-07-24 | 146.42 | 146.91 | 146.37 | 146.91 | +1.502% | 6,616 | -4.771% |
| 2026-07-23 | 144.35 | 145.12 | 144.35 | 144.74 | -0.282% | 3,752 | -3.341% |
| 2026-07-22 | 145.08 | 145.38 | 144.71 | 145.14 | +0.051% | 3,656 | -3.613% |
| 2026-07-21 | 145.36 | 145.46 | 144.60 | 145.07 | -0.460% | 2,372 | -3.564% |
| 2026-07-20 | 146.15 | 146.15 | 145.54 | 145.74 | -0.492% | 111,134 | -4.007% |
| 2026-07-17 | 147.19 | 147.19 | 146.16 | 146.46 | -0.449% | 90,562 | -4.479% |
| 2026-07-16 | 144.55 | 147.12 | 144.55 | 147.12 | +2.025% | 98,730 | -4.908% |
| 2026-07-15 | 144.18 | 145.44 | 144.03 | 144.20 | -0.469% | 109,931 | -2.982% |
| 2026-07-14 | 145.68 | 145.68 | 144.73 | 144.88 | -0.731% | 3,845 | -3.437% |
| 2026-07-13 | 145.85 | 146.08 | 145.78 | 145.95 | +0.538% | 3,376 | -4.143% |
| 2026-07-10 | 145.30 | 145.30 | 145.01 | 145.17 | +0.598% | 1,474 | -3.628% |
| 2026-07-09 | 144.05 | 144.84 | 144.05 | 144.30 | +0.151% | 3,715 | -3.052% |
| 2026-07-08 | 144.52 | 144.52 | 144.09 | 144.09 | -1.399% | 4,264 | -2.905% |
| 2026-07-07 | 146.22 | 147.41 | 146.13 | 146.13 | +0.429% | 14,258 | -4.263% |
| 2026-07-06 | 146.05 | 146.05 | 144.88 | 145.51 | -0.397% | 5,331 | -3.853% |
| 2026-07-02 | 144.49 | 146.09 | 144.49 | 146.09 | +1.547% | 1,904 | -4.234% |
| 2026-07-01 | 143.74 | 144.72 | 143.74 | 143.86 | +0.555% | 3,867 | -2.753% |
| 2026-06-30 | 142.68 | 143.36 | 142.68 | 143.07 | -0.205% | 1,718 | -2.212% |
| 2026-06-29 | 144.37 | 144.37 | 143.00 | 143.36 | -0.390% | 95,972 | -2.413% |
| 2026-06-26 | 142.74 | 144.08 | 142.74 | 143.92 | +0.566% | 99,837 | -2.793% |
| 2026-06-25 | 144.25 | 144.25 | 142.95 | 143.11 | +0.436% | 99,849 | -2.243% |
| 2026-06-24 | 141.87 | 143.06 | 141.72 | 142.49 | +0.864% | 91,217 | -1.817% |
| 2026-06-23 | 140.10 | 141.46 | 140.10 | 141.27 | +0.348% | 3,640 | -0.968% |
| 2026-06-22 | 140.68 | 141.16 | 140.50 | 140.78 | -0.474% | 2,815 | -0.624% |
| 2026-06-18 | 141.69 | 141.69 | 141.45 | 141.45 | -0.065% | 1,317 | -1.095% |
| 2026-06-17 | 143.66 | 143.66 | 141.40 | 141.54 | -1.624% | 2,521 | -1.159% |
| 2026-06-16 | 144.27 | 144.63 | 143.88 | 143.88 | -0.120% | 4,399 | -2.764% |
| 2026-06-15 | 145.06 | 145.06 | 143.94 | 144.05 | -0.104% | 6,292 | -2.881% |
| 2026-06-12 | 143.90 | 144.36 | 143.90 | 144.20 | +0.628% | 109,767 | -2.982% |
| 2026-06-11 | 142.43 | 143.36 | 142.02 | 143.30 | +1.188% | 95,390 | -2.373% |
| 2026-06-10 | 142.57 | 143.24 | 141.60 | 141.62 | -0.739% | 4,558 | -1.213% |
| 2026-06-09 | 142.66 | 142.67 | 142.17 | 142.67 | +1.164% | 1,783 | -1.943% |
| 2026-06-08 | 141.45 | 142.06 | 141.03 | 141.03 | -0.445% | 2,766 | -0.801% |
| 2026-06-05 | 141.51 | 142.21 | 141.41 | 141.66 | -0.063% | 3,533 | -1.242% |
| 2026-06-04 | 141.62 | 142.19 | 141.59 | 141.75 | +0.553% | 2,460 | -1.305% |
| 2026-06-03 | 140.42 | 141.32 | 140.42 | 140.97 | +0.204% | 7,851 | -0.759% |
| 2026-06-02 | 140.24 | 140.81 | 140.20 | 140.68 | +0.381% | 2,954 | -0.557% |
| 2026-06-01 | 139.59 | 140.41 | 139.59 | 140.15 | -0.242% | 3,914 | -0.178% |
| 2026-05-29 | 140.63 | 140.91 | 140.49 | 140.49 | -0.065% | 41,838 | -0.420% |
| 2026-05-28 | 140.54 | 141.01 | 140.34 | 140.58 | -0.013% | 8,243 | -0.485% |
| 2026-05-27 | 140.85 | 141.54 | 140.54 | 140.60 | -0.162% | 135,164 | -0.498% |
| 2026-05-26 | 140.31 | 140.97 | 140.31 | 140.83 | +0.348% | 5,879 | -0.659% |
| 2026-05-22 | 139.44 | 140.41 | 139.44 | 140.34 | +0.971% | 14,561 | -0.314% |
| 2026-05-21 | 138.11 | 138.99 | 138.01 | 138.99 | +0.175% | 6,925 | +0.655% |
| 2026-05-20 | 137.68 | 138.75 | 137.44 | 138.75 | +0.969% | 4,683 | +0.831% |
| 2026-05-19 | 137.53 | 138.19 | 137.41 | 137.41 | -0.480% | 1,978 | +1.808% |
| 2026-05-18 | 137.10 | 138.08 | 137.10 | 138.08 | +0.858% | 3,828 | +1.320% |
| 2026-05-15 | 138.04 | 138.04 | 136.89 | 136.90 | -1.118% | 5,020 | +2.189% |
| 2026-05-14 | 138.81 | 138.81 | 138.33 | 138.45 | +0.139% | 1,746 | +1.046% |
| 2026-05-13 | 138.26 | 138.64 | 137.77 | 138.26 | -0.260% | 185,390 | +1.186% |
| 2026-05-12 | 138.72 | 138.78 | 137.68 | 138.62 | -0.013% | 195,677 | +0.923% |
| 2026-05-11 | 139.16 | 139.38 | 138.56 | 138.64 | -0.374% | 4,679 | +0.911% |
| 2026-05-08 | 139.10 | 139.29 | 138.91 | 139.16 | +0.395% | 39,879 | +0.533% |
| 2026-05-07 | 139.28 | 139.29 | 138.51 | 138.61 | -0.886% | 137,610 | +0.931% |
| 2026-05-06 | 139.58 | 139.85 | 139.56 | 139.85 | +0.763% | 2,826 | +0.037% |
| 2026-05-05 | 138.26 | 139.17 | 137.87 | 138.79 | +0.779% | 5,908 | +0.800% |
| 2026-05-04 | 138.46 | 138.46 | 137.52 | 137.72 | -0.837% | 2,452 | +1.585% |
| 2026-05-01 | 140.26 | 140.26 | 138.87 | 138.88 | -0.481% | 4,914 | +0.735% |
| 2026-04-30 | 138.16 | 139.59 | 138.07 | 139.55 | +1.045% | 5,410 | +0.251% |
| 2026-04-29 | 138.69 | 138.69 | 138.08 | 138.11 | -0.544% | 4,402 | +1.298% |
| 2026-04-28 | 138.34 | 139.02 | 138.34 | 138.86 | -0.250% | 3,622 | +0.747% |
| 2026-04-27 | 138.92 | 139.43 | 138.92 | 139.21 | +0.129% | 2,002 | +0.496% |
| 2026-04-24 | 139.71 | 139.71 | 138.91 | 139.03 | -0.622% | 1,951 | +0.625% |
| 2026-04-23 | 138.97 | 139.94 | 138.97 | 139.90 | +0.591% | 2,563 | -0.000% |
| 2026-04-22 | 140.57 | 140.57 | 138.92 | 139.08 | -0.525% | 7,717 | +0.590% |
| 2026-04-21 | 140.73 | 140.73 | 139.81 | 139.81 | -0.339% | 3,175 | +0.062% |
| 2026-04-20 | 140.52 | 140.53 | 140.26 | 140.29 | +0.212% | 3,439 | -0.277% |
| 2026-04-17 | 138.28 | 140.44 | 138.28 | 139.99 | +1.253% | 147,945 | -0.066% |
| 2026-04-16 | 137.48 | 138.26 | 137.48 | 138.26 | +0.500% | 105,050 | +1.186% |
| 2026-04-15 | 138.06 | 138.06 | 137.40 | 137.57 | -0.489% | 5,524 | +1.692% |
| 2026-04-14 | 137.75 | 138.38 | 137.75 | 138.25 | +0.182% | 3,382 | +1.195% |
| 2026-04-13 | 136.48 | 138.00 | 136.48 | 138.00 | +0.706% | 3,989 | +1.379% |
| 2026-04-10 | 138.35 | 138.35 | 136.85 | 137.03 | -0.938% | 4,402 | +2.095% |
| 2026-04-09 | 137.53 | 138.78 | 137.53 | 138.33 | +0.114% | 5,177 | +1.137% |
| 2026-04-08 | 137.42 | 138.25 | 137.42 | 138.17 | +2.092% | 4,117 | +1.252% |
| 2026-04-07 | 135.50 | 135.68 | 135.34 | 135.34 | -0.251% | 3,499 | +3.370% |
| 2026-04-06 | 134.86 | 135.68 | 134.86 | 135.68 | +0.288% | 12,932 | +3.111% |
| 2026-04-02 | 133.76 | 135.29 | 133.76 | 135.29 | +0.442% | 2,663 | +3.408% |
| 2026-04-01 | 134.11 | 135.03 | 134.11 | 134.69 | +0.391% | 3,801 | +3.865% |
| 2026-03-31 | 132.85 | 134.19 | 132.85 | 134.17 | +1.626% | 96,790 | +4.271% |
| 2026-03-30 | 133.23 | 133.23 | 131.57 | 132.02 | -0.005% | 91,320 | +5.966% |
| 2026-03-27 | 132.85 | 133.20 | 131.75 | 132.03 | -0.995% | 5,906 | +5.961% |
| 2026-03-26 | 133.29 | 134.85 | 133.28 | 133.36 | -0.616% | 4,931 | +4.906% |
| 2026-03-25 | 134.32 | 134.68 | 133.70 | 134.18 | +0.610% | 4,222 | +4.260% |
| 2026-03-24 | 131.81 | 133.97 | 131.81 | 133.37 | +0.520% | 9,594 | +4.896% |
| 2026-03-23 | 132.68 | 133.62 | 132.68 | 132.68 | +0.576% | 7,057 | +5.442% |
| 2026-03-20 | 133.85 | 133.85 | 131.43 | 131.92 | -1.376% | 5,276 | +6.049% |
| 2026-03-19 | 133.44 | 133.76 | 133.08 | 133.76 | -0.315% | 6,929 | +4.590% |
| 2026-03-18 | 135.53 | 135.57 | 134.18 | 134.18 | -1.418% | 1,311 | +4.261% |
| 2026-03-17 | 136.84 | 136.84 | 136.11 | 136.11 | +0.265% | 3,310 | +2.782% |
| 2026-03-16 | 135.98 | 136.53 | 135.71 | 135.75 | +0.435% | 3,058 | +3.055% |
| 2026-03-13 | 136.03 | 136.05 | 135.16 | 135.16 | -0.089% | 1,587 | +3.503% |
| 2026-03-12 | 135.54 | 136.20 | 135.28 | 135.28 | -0.977% | 4,645 | +3.411% |
| 2026-03-11 | 136.83 | 136.98 | 136.31 | 136.62 | -0.437% | 2,889 | +2.401% |
| 2026-03-10 | 138.51 | 138.51 | 137.22 | 137.22 | -0.967% | 3,834 | +1.953% |
| 2026-03-09 | 137.57 | 138.67 | 135.90 | 138.56 | -0.020% | 3,665 | +0.968% |
| 2026-03-06 | 138.56 | 138.59 | 138.54 | 138.59 | -0.968% | 979 | +0.947% |
| 2026-03-05 | 141.16 | 141.16 | 139.61 | 139.94 | -1.213% | 4,386 | -0.030% |
| 2026-03-04 | 140.69 | 141.98 | 140.69 | 141.66 | -0.063% | 3,665 | -1.242% |
| 2026-03-03 | 140.81 | 142.34 | 139.09 | 141.75 | -0.874% | 10,033 | -1.305% |
| 2026-03-02 | 141.72 | 143.38 | 141.72 | 143.00 | +0.021% | 8,478 | -2.168% |
| 2026-02-27 | 142.03 | 142.97 | 142.03 | 142.97 | +0.323% | 5,210 | -2.147% |
| 2026-02-26 | 141.93 | 142.68 | 141.74 | 142.51 | +0.643% | 6,372 | -1.831% |
| 2026-02-25 | 142.45 | 142.45 | 140.84 | 141.60 | -0.296% | 6,621 | -1.201% |
| 2026-02-24 | 141.16 | 142.26 | 141.16 | 142.02 | +0.614% | 9,393 | -1.493% |
| 2026-02-23 | 142.12 | 142.12 | 140.71 | 141.15 | -0.899% | 6,096 | -0.888% |
| 2026-02-20 | 142.21 | 142.53 | 141.57 | 142.43 | +0.412% | 3,863 | -1.779% |
| 2026-02-19 | 142.26 | 142.26 | 141.40 | 141.85 | -0.128% | 3,779 | -1.375% |
| 2026-02-18 | 142.10 | 142.14 | 141.61 | 142.03 | +0.482% | 6,410 | -1.501% |
| 2026-02-17 | 141.91 | 142.08 | 140.65 | 141.35 | -0.444% | 6,341 | -1.026% |
| 2026-02-13 | 141.06 | 142.31 | 141.06 | 141.98 | +1.025% | 5,354 | -1.465% |
| 2026-02-12 | 142.94 | 143.07 | 140.54 | 140.54 | -1.168% | 10,218 | -0.455% |
| 2026-02-11 | 142.28 | 142.28 | 141.58 | 142.20 | +0.079% | 4,532 | -1.618% |
| 2026-02-10 | 141.76 | 142.40 | 141.76 | 142.09 | +0.421% | 4,526 | -1.540% |
| 2026-02-09 | 141.85 | 141.85 | 141.49 | 141.49 | -0.315% | 7,582 | -1.126% |
| 2026-02-06 | 140.98 | 141.94 | 140.98 | 141.94 | +1.368% | 7,399 | -1.437% |
| 2026-02-05 | 140.17 | 140.44 | 139.66 | 140.03 | +0.027% | 13,261 | -0.089% |
| 2026-02-04 | 138.63 | 140.37 | 138.63 | 139.99 | +1.297% | 4,391 | -0.062% |
| 2026-02-03 | 138.86 | 138.86 | 137.64 | 138.20 | +0.074% | 2,390 | +1.234% |
| 2026-02-02 | 137.22 | 138.10 | 137.22 | 138.09 | +0.583% | 4,838 | +1.309% |
| 2026-01-30 | 136.84 | 137.29 | 136.44 | 137.29 | +0.009% | 4,175 | +1.899% |
| 2026-01-29 | 137.79 | 137.79 | 137.02 | 137.28 | -0.006% | 4,286 | +1.909% |
| 2026-01-28 | 137.91 | 137.91 | 137.29 | 137.29 | -0.522% | 1,770 | +1.903% |
| 2026-01-27 | 137.97 | 138.01 | 137.76 | 138.01 | -0.367% | 4,237 | +1.370% |
| 2026-01-26 | 138.39 | 138.76 | 138.31 | 138.52 | +0.168% | 2,108 | +0.999% |
| 2026-01-23 | 138.15 | 138.28 | 138.15 | 138.28 | -0.475% | 1,354 | +1.169% |
| 2026-01-22 | 139.39 | 139.50 | 138.89 | 138.94 | -0.070% | 3,866 | +0.689% |
| 2026-01-21 | 137.69 | 139.11 | 137.69 | 139.04 | +1.398% | 16,585 | +0.619% |
| 2026-01-20 | 137.53 | 138.12 | 137.06 | 137.12 | -1.358% | 8,029 | +2.025% |
| 2026-01-16 | 139.31 | 139.31 | 138.86 | 139.01 | -0.407% | 11,170 | +0.639% |
| 2026-01-15 | 138.72 | 139.69 | 138.72 | 139.58 | +0.777% | 5,223 | +0.229% |
| 2026-01-14 | 137.41 | 138.55 | 137.41 | 138.50 | +0.707% | 4,748 | +1.008% |
| 2026-01-13 | 137.88 | 137.88 | 137.24 | 137.53 | +0.052% | 3,293 | +1.722% |
| 2026-01-12 | 137.27 | 137.60 | 137.16 | 137.46 | +0.095% | 102,527 | +1.775% |
| 2026-01-09 | 137.18 | 137.55 | 137.18 | 137.33 | +0.534% | 105,834 | +1.871% |
| 2026-01-08 | 134.82 | 136.82 | 134.82 | 136.60 | +1.233% | 7,833 | +2.416% |
| 2026-01-07 | 135.52 | 135.60 | 134.81 | 134.94 | -1.076% | 8,783 | +3.679% |
| 2026-01-06 | 134.80 | 136.56 | 134.80 | 136.40 | +0.928% | 8,794 | +2.563% |
| 2026-01-05 | 133.95 | 135.32 | 133.95 | 135.15 | +0.905% | 34,792 | +3.515% |
| 2026-01-02 | 133.46 | 134.20 | 132.74 | 133.94 | +0.564% | 3,621 | +4.452% |
| 2025-12-31 | 134.34 | 134.34 | 133.19 | 133.19 | -0.763% | 2,777 | +5.041% |
| 2025-12-30 | 134.50 | 134.51 | 134.21 | 134.21 | -0.242% | 6,404 | +4.240% |
| 2025-12-29 | 134.83 | 134.90 | 134.36 | 134.54 | -0.219% | 3,589 | +3.987% |
| 2025-12-26 | 134.75 | 134.83 | 134.34 | 134.83 | -0.030% | 3,997 | +3.759% |
| 2025-12-24 | 134.45 | 134.91 | 134.45 | 134.87 | +0.411% | 3,860 | +3.728% |
| 2025-12-23 | 134.53 | 134.53 | 134.20 | 134.32 | -0.273% | 207,983 | +4.154% |
| 2025-12-22 | 134.20 | 134.90 | 133.92 | 134.69 | -0.083% | 4,865 | +3.869% |
| 2025-12-19 | 134.62 | 135.09 | 134.62 | 134.80 | +0.007% | 7,059 | +3.783% |
| 2025-12-18 | 135.36 | 135.42 | 134.60 | 134.79 | +0.030% | 8,546 | +3.791% |
| 2025-12-17 | 134.62 | 135.23 | 134.49 | 134.75 | +0.150% | 7,570 | +3.822% |
| 2025-12-16 | 135.13 | 135.13 | 134.38 | 134.55 | -0.720% | 2,755 | +3.978% |
| 2025-12-15 | 135.70 | 135.70 | 135.04 | 135.52 | +0.325% | 3,384 | +3.229% |
| 2025-12-12 | 135.06 | 135.08 | 134.98 | 135.08 | -0.244% | 1,501 | +3.565% |
| 2025-12-11 | 135.53 | 135.69 | 135.40 | 135.42 | +0.902% | 5,590 | +3.312% |
| 2025-12-10 | 132.90 | 134.40 | 132.90 | 134.21 | +1.452% | 3,085 | +4.243% |
| 2025-12-09 | 132.39 | 132.63 | 132.28 | 132.28 | -0.288% | 4,904 | +5.757% |
| 2025-12-08 | 133.44 | 133.44 | 132.67 | 132.67 | -0.921% | 3,923 | +5.452% |
| 2025-12-05 | 133.31 | 134.24 | 133.27 | 133.90 | +0.129% | 9,436 | +4.481% |
| 2025-12-04 | 134.16 | 134.26 | 133.52 | 133.73 | +0.022% | 2,560 | +4.616% |
| 2025-12-03 | 133.92 | 133.92 | 133.70 | 133.70 | +0.348% | 5,784 | +4.639% |
| 2025-12-02 | 133.80 | 133.80 | 133.12 | 133.23 | -0.327% | 4,152 | +5.003% |
| 2025-12-01 | 134.54 | 134.75 | 133.66 | 133.67 | -0.921% | 5,551 | +4.659% |
| 2025-11-28 | 134.78 | 135.10 | 134.78 | 134.91 | +0.187% | 2,683 | +3.695% |
| 2025-11-26 | 134.73 | 135.04 | 134.66 | 134.66 | +0.453% | 3,427 | +3.889% |
| 2025-11-25 | 132.09 | 134.13 | 132.09 | 134.06 | +1.601% | 2,933 | +4.360% |
| 2025-11-24 | 131.50 | 132.30 | 131.50 | 131.94 | +0.173% | 3,646 | +6.030% |
| 2025-11-21 | 129.81 | 132.25 | 129.79 | 131.71 | +2.062% | 2,945 | +6.214% |
| 2025-11-20 | 130.84 | 130.84 | 129.05 | 129.05 | -0.539% | 1,627 | +8.404% |
| 2025-11-19 | 130.45 | 130.45 | 129.40 | 129.75 | -0.659% | 5,064 | +7.820% |
| 2025-11-18 | 129.59 | 130.86 | 129.59 | 130.61 | +0.327% | 6,729 | +7.109% |
| 2025-11-17 | 131.68 | 131.90 | 130.19 | 130.19 | -1.091% | 2,134 | +7.460% |
| 2025-11-14 | 131.84 | 132.15 | 131.62 | 131.62 | -0.465% | 3,997 | +6.287% |
| 2025-11-13 | 132.53 | 133.43 | 132.23 | 132.24 | -0.669% | 2,298 | +5.793% |
| 2025-11-12 | 132.68 | 133.58 | 132.68 | 133.13 | +0.212% | 3,018 | +5.085% |
| 2025-11-11 | 131.89 | 132.98 | 131.89 | 132.85 | +0.615% | 5,338 | +5.308% |
| 2025-11-10 | 132.33 | 132.33 | 131.00 | 132.04 | +0.202% | 3,961 | +5.956% |
| 2025-11-07 | 130.35 | 131.77 | 130.35 | 131.77 | +1.040% | 2,829 | +6.170% |
| 2025-11-06 | 131.07 | 131.07 | 130.26 | 130.41 | -0.623% | 2,815 | +7.274% |
| 2025-11-05 | 130.39 | 131.56 | 130.39 | 131.23 | +0.517% | 4,303 | +6.606% |
| 2025-11-04 | 129.41 | 130.67 | 129.41 | 130.56 | +0.248% | 3,245 | +7.157% |
| 2025-11-03 | 130.23 | 130.26 | 129.56 | 130.23 | -0.423% | 4,244 | +7.423% |
| 2025-10-31 | 130.48 | 130.82 | 130.37 | 130.79 | +0.009% | 3,033 | +6.968% |
| 2025-10-30 | 130.57 | 132.00 | 130.57 | 130.77 | -0.248% | 5,392 | +6.978% |
| 2025-10-29 | 131.99 | 132.46 | 131.10 | 131.10 | -1.174% | 3,070 | +6.713% |
| 2025-10-28 | 133.45 | 133.45 | 132.66 | 132.66 | -0.707% | 5,113 | +5.460% |
| 2025-10-27 | 133.55 | 133.60 | 133.34 | 133.60 | +0.291% | 4,678 | +4.714% |
| 2025-10-24 | 133.81 | 133.81 | 133.21 | 133.21 | -0.116% | 1,535 | +5.018% |
| 2025-10-23 | 133.09 | 133.41 | 132.79 | 133.37 | +0.303% | 1,388 | +4.897% |
| 2025-10-22 | 133.68 | 133.68 | 132.97 | 132.97 | -0.482% | 2,416 | +5.215% |
| 2025-10-21 | 132.65 | 133.83 | 132.65 | 133.61 | +0.428% | 4,487 | +4.708% |
| 2025-10-20 | 132.60 | 133.04 | 132.60 | 133.04 | +0.766% | 4,172 | +5.156% |
| 2025-10-17 | 131.17 | 132.03 | 131.17 | 132.03 | +0.643% | 1,323 | +5.961% |
| 2025-10-16 | 132.20 | 132.20 | 131.03 | 131.19 | -0.821% | 3,817 | +6.642% |
| 2025-10-15 | 133.09 | 133.46 | 132.03 | 132.27 | -0.065% | 3,764 | +5.767% |
| 2025-10-14 | 130.70 | 132.57 | 130.70 | 132.36 | +1.081% | 2,604 | +5.698% |
| 2025-10-13 | 130.87 | 131.26 | 130.27 | 130.94 | +0.693% | 3,971 | +6.840% |
| 2025-10-10 | 132.21 | 132.21 | 130.04 | 130.04 | -1.615% | 2,840 | +7.581% |
| 2025-10-09 | 133.54 | 133.54 | 132.11 | 132.18 | -1.134% | 11,629 | +5.844% |
| 2025-10-08 | 133.63 | 133.93 | 133.60 | 133.69 | +0.267% | 4,153 | +4.643% |
| 2025-10-07 | 133.73 | 133.73 | 133.13 | 133.34 | -0.446% | 3,580 | +4.922% |
| 2025-10-06 | 134.19 | 134.19 | 133.73 | 133.93 | -0.139% | 3,809 | +4.454% |
| 2025-10-03 | 133.50 | 134.61 | 133.50 | 134.12 | +0.483% | 2,946 | +4.309% |
| 2025-10-02 | 132.94 | 133.48 | 132.78 | 133.48 | +0.255% | 2,865 | +4.813% |
| 2025-10-01 | 133.00 | 133.19 | 132.79 | 133.14 | +0.021% | 3,025 | +5.080% |
| 2025-09-30 | 132.17 | 133.11 | 132.11 | 133.11 | +0.547% | 6,203 | +5.102% |
| 2025-09-29 | 132.93 | 132.93 | 132.00 | 132.38 | +0.137% | 3,519 | +5.677% |
| 2025-09-26 | 130.76 | 132.20 | 130.76 | 132.20 | +1.231% | 2,693 | +5.822% |
| 2025-09-25 | 131.44 | 131.47 | 130.44 | 130.60 | -1.107% | 3,297 | +7.125% |
| 2025-09-24 | 132.33 | 132.43 | 132.06 | 132.06 | +0.020% | 4,847 | +5.939% |
| 2025-09-23 | 131.70 | 132.40 | 131.70 | 132.03 | +0.266% | 17,565 | +5.960% |
| 2025-09-22 | 131.62 | 131.85 | 131.21 | 131.68 | -0.536% | 7,232 | +6.242% |
| 2025-09-19 | 132.66 | 132.99 | 132.34 | 132.39 | -0.599% | 58,262 | +5.673% |
| 2025-09-18 | 132.51 | 133.44 | 132.48 | 133.19 | +0.453% | 5,631 | +5.040% |
| 2025-09-17 | 133.36 | 133.57 | 132.57 | 132.59 | -0.064% | 1,746 | +5.516% |
| 2025-09-16 | 132.70 | 132.77 | 132.27 | 132.67 | -0.264% | 7,539 | +5.448% |
| 2025-09-15 | 133.92 | 134.01 | 133.00 | 133.02 | -0.690% | 5,172 | +5.169% |
| 2025-09-12 | 134.55 | 134.55 | 133.94 | 133.95 | -0.883% | 3,461 | +4.444% |
| 2025-09-11 | 132.90 | 135.14 | 132.90 | 135.14 | +1.654% | 3,715 | +3.521% |
| 2025-09-10 | 133.48 | 133.48 | 132.61 | 132.94 | -0.331% | 2,803 | +5.234% |
| 2025-09-09 | 133.84 | 133.84 | 133.16 | 133.38 | -0.594% | 5,542 | +4.886% |
| 2025-09-08 | 134.74 | 134.74 | 133.70 | 134.18 | -0.105% | 3,094 | +4.262% |
| 2025-09-05 | 134.47 | 135.24 | 133.85 | 134.32 | +0.239% | 11,008 | +4.152% |
| 2025-09-04 | 133.49 | 134.00 | 133.19 | 134.00 | +0.791% | 4,292 | +4.401% |
| 2025-09-03 | 132.80 | 132.95 | 132.52 | 132.95 | -0.144% | 4,364 | +5.227% |
| 2025-09-02 | 132.67 | 133.14 | 132.50 | 133.14 | -0.394% | 3,404 | +5.075% |
| 2025-08-29 | 133.49 | 134.10 | 133.49 | 133.67 | -0.013% | 3,899 | +4.661% |
| 2025-08-28 | 133.16 | 133.69 | 133.16 | 133.69 | -0.527% | 1,807 | +4.648% |
| 2025-08-27 | 133.89 | 134.41 | 133.82 | 134.40 | +0.508% | 4,797 | +4.096% |
| 2025-08-26 | 134.00 | 134.00 | 133.53 | 133.72 | -0.122% | 3,858 | +4.625% |
| 2025-08-25 | 134.49 | 134.92 | 133.88 | 133.88 | -0.750% | 2,977 | +4.498% |
| 2025-08-22 | 133.04 | 135.21 | 133.04 | 134.89 | +1.605% | 1,484 | +3.714% |
| 2025-08-21 | 132.73 | 132.90 | 132.69 | 132.76 | -0.266% | 2,242 | +5.378% |
| 2025-08-20 | 132.80 | 133.26 | 132.80 | 133.11 | +0.066% | 2,875 | +5.098% |
| 2025-08-19 | 133.10 | 133.53 | 132.74 | 133.03 | +0.884% | 4,953 | +5.168% |
| 2025-08-18 | 131.85 | 132.22 | 131.81 | 131.86 | -0.188% | 6,119 | +6.097% |
| 2025-08-15 | 132.66 | 132.66 | 132.11 | 132.11 | -0.348% | 4,057 | +5.898% |
| 2025-08-14 | 132.17 | 132.72 | 131.98 | 132.57 | -0.734% | 5,888 | +5.529% |
| 2025-08-13 | 131.40 | 133.55 | 131.40 | 133.55 | +1.700% | 16,083 | +4.755% |
| 2025-08-12 | 129.75 | 131.32 | 129.75 | 131.32 | +1.178% | 4,577 | +6.535% |
| 2025-08-11 | 130.12 | 130.12 | 129.68 | 129.79 | -0.263% | 7,181 | +7.791% |
| 2025-08-08 | 130.33 | 130.43 | 129.98 | 130.13 | +0.333% | 5,517 | +7.508% |
| 2025-08-07 | 130.22 | 130.32 | 129.35 | 129.70 | -0.167% | 4,731 | +7.866% |
| 2025-08-06 | 129.73 | 130.18 | 129.73 | 129.91 | -0.059% | 3,736 | +7.686% |
| 2025-08-05 | 129.77 | 130.12 | 129.53 | 129.99 | +0.136% | 8,465 | +7.623% |
| 2025-08-04 | 128.84 | 129.82 | 128.84 | 129.82 | +1.236% | 5,305 | +7.769% |
| 2025-08-01 | 128.21 | 128.24 | 127.38 | 128.23 | -0.570% | 6,345 | +9.101% |
| 2025-07-31 | 130.14 | 130.14 | 128.84 | 128.97 | -0.716% | 5,617 | +8.479% |
| 2025-07-30 | 130.81 | 131.10 | 129.90 | 129.90 | -0.790% | 8,244 | +7.702% |
| 2025-07-29 | 130.92 | 131.19 | 130.59 | 130.93 | -0.038% | 16,487 | +6.851% |
| 2025-07-28 | 131.41 | 131.60 | 130.90 | 130.98 | -0.810% | 63,410 | +6.811% |
| 2025-07-25 | 131.93 | 132.06 | 131.40 | 132.05 | +0.502% | 2,679 | +5.945% |
| 2025-07-24 | 132.26 | 132.41 | 131.39 | 131.39 | -0.808% | 13,496 | +6.477% |
| 2025-07-23 | 132.40 | 132.48 | 132.06 | 132.46 | +0.617% | 5,368 | +5.617% |
| 2025-07-22 | 130.32 | 131.68 | 130.32 | 131.65 | +1.989% | 10,998 | +6.269% |
| 2025-07-21 | 129.67 | 130.10 | 129.08 | 129.08 | -0.402% | 7,950 | +8.382% |
| 2025-07-18 | 130.38 | 130.38 | 129.40 | 129.60 | -0.130% | 5,699 | +7.946% |
| 2025-07-17 | 129.25 | 129.88 | 128.94 | 129.77 | +0.652% | 12,108 | +7.806% |
| 2025-07-16 | 128.75 | 129.05 | 128.10 | 128.93 | +0.593% | 6,667 | +8.508% |
| 2025-07-15 | 130.30 | 130.30 | 128.17 | 128.17 | -1.642% | 9,896 | +9.152% |
| 2025-07-14 | 129.98 | 130.37 | 129.66 | 130.31 | +0.115% | 11,722 | +7.359% |
| 2025-07-11 | 130.57 | 130.57 | 129.93 | 130.16 | -0.878% | 15,202 | +7.483% |
| 2025-07-10 | 130.93 | 131.88 | 130.93 | 131.31 | +0.365% | 8,456 | +6.539% |
| 2025-07-09 | 130.43 | 130.84 | 129.95 | 130.84 | +0.280% | 6,692 | +6.928% |
| 2025-07-08 | 130.00 | 130.92 | 130.00 | 130.47 | +0.204% | 14,119 | +7.228% |
| 2025-07-07 | 130.98 | 131.20 | 129.88 | 130.20 | -0.792% | 13,401 | +7.446% |
| 2025-07-03 | 131.26 | 131.40 | 131.07 | 131.24 | +0.308% | 4,626 | +6.596% |
| 2025-07-02 | 130.62 | 131.03 | 130.02 | 130.84 | -0.130% | 19,722 | +6.924% |
| 2025-07-01 | 129.56 | 131.76 | 129.05 | 131.01 | +1.480% | 12,486 | +6.786% |
| 2025-06-30 | 128.52 | 129.16 | 128.44 | 129.10 | +0.420% | 10,165 | +8.366% |
| 2025-06-27 | 128.18 | 129.21 | 128.01 | 128.56 | +0.422% | 14,534 | +8.821% |
| 2025-06-26 | 127.95 | 128.25 | 127.54 | 128.02 | +0.561% | 16,790 | +9.280% |
| 2025-06-25 | 128.25 | 128.25 | 127.30 | 127.31 | -0.991% | 10,737 | +9.893% |
| 2025-06-24 | 127.92 | 128.70 | 127.92 | 128.58 | +0.500% | 8,365 | +8.804% |
| 2025-06-23 | 126.78 | 127.94 | 126.46 | 127.94 | +0.580% | 6,763 | +9.348% |
| 2025-06-20 | 127.79 | 127.79 | 126.80 | 127.20 | +0.096% | 8,048 | +9.983% |
| 2025-06-18 | 127.71 | 127.78 | 127.08 | 127.08 | +0.070% | 3,799 | +10.088% |
| 2025-06-17 | 127.28 | 127.64 | 126.86 | 126.99 | -0.710% | 6,366 | +10.165% |
| 2025-06-16 | 128.27 | 128.27 | 127.70 | 127.90 | +0.622% | 6,574 | +9.383% |
| 2025-06-13 | 127.76 | 128.42 | 127.11 | 127.11 | -1.168% | 4,058 | +10.064% |
| 2025-06-12 | 127.74 | 128.61 | 127.68 | 128.61 | +0.591% | 4,783 | +8.778% |
| 2025-06-11 | 128.98 | 128.98 | 127.64 | 127.86 | -0.442% | 4,943 | +9.421% |
| 2025-06-10 | 128.09 | 128.67 | 128.09 | 128.42 | +0.187% | 37,200 | +8.937% |
| 2025-06-09 | 128.56 | 128.65 | 127.68 | 128.18 | -0.198% | 5,927 | +9.141% |
| 2025-06-06 | 128.64 | 128.64 | 127.92 | 128.44 | +0.780% | 2,340 | +8.925% |
| 2025-06-05 | 127.99 | 127.99 | 127.26 | 127.44 | -0.172% | 4,105 | +9.774% |
| 2025-06-04 | 128.27 | 128.41 | 127.66 | 127.66 | -0.405% | 6,725 | +9.586% |
| 2025-06-03 | 127.68 | 128.27 | 127.54 | 128.18 | +0.741% | 4,706 | +9.142% |
| 2025-06-02 | 126.52 | 127.31 | 126.52 | 127.24 | -0.231% | 3,072 | +9.950% |
| 2025-05-30 | 127.20 | 127.53 | 126.91 | 127.53 | +0.244% | 4,016 | +9.697% |
| 2025-05-29 | 127.31 | 127.31 | 126.69 | 127.22 | +0.280% | 4,238 | +9.965% |
| 2025-05-28 | 127.85 | 128.43 | 126.87 | 126.87 | -0.994% | 5,033 | +10.272% |
| 2025-05-27 | 127.50 | 128.23 | 126.88 | 128.14 | +1.468% | 9,130 | +9.176% |
| 2025-05-23 | 125.65 | 126.54 | 125.50 | 126.29 | -0.222% | 2,813 | +10.779% |
| 2025-05-22 | 126.73 | 127.23 | 126.27 | 126.57 | -0.465% | 2,550 | +10.533% |
| 2025-05-21 | 128.49 | 128.49 | 127.16 | 127.16 | -1.787% | 3,319 | +10.019% |
| 2025-05-20 | 129.51 | 130.06 | 129.38 | 129.47 | -0.097% | 8,279 | +8.053% |
| 2025-05-19 | 128.47 | 129.75 | 128.47 | 129.60 | +0.132% | 3,502 | +7.948% |
| 2025-05-16 | 127.85 | 129.43 | 127.85 | 129.43 | +1.270% | 2,768 | +8.091% |
| 2025-05-15 | 126.22 | 127.85 | 126.22 | 127.81 | +1.351% | 5,264 | +9.464% |
| 2025-05-14 | 125.82 | 126.35 | 125.77 | 126.10 | -0.727% | 3,351 | +10.942% |
| 2025-05-13 | 127.64 | 128.22 | 127.02 | 127.02 | -0.422% | 14,822 | +10.136% |
| 2025-05-12 | 128.39 | 128.39 | 126.78 | 127.56 | +1.633% | 28,029 | +9.671% |
| 2025-05-09 | 125.50 | 125.77 | 125.32 | 125.51 | -0.080% | 2,809 | +11.462% |
| 2025-05-08 | 125.98 | 126.73 | 125.61 | 125.61 | +0.305% | 5,427 | +11.372% |
| 2025-05-07 | 125.29 | 125.72 | 124.82 | 125.23 | +0.400% | 5,720 | +11.712% |
| 2025-05-06 | 125.11 | 125.19 | 124.45 | 124.73 | -0.547% | 5,103 | +12.158% |
| 2025-05-05 | 125.09 | 126.11 | 124.82 | 125.42 | -0.101% | 3,601 | +11.544% |
| 2025-05-02 | 124.99 | 125.80 | 124.95 | 125.55 | +1.429% | 5,892 | +11.431% |
| 2025-05-01 | 123.74 | 124.75 | 123.74 | 123.78 | -0.354% | 3,578 | +13.023% |
| 2025-04-30 | 122.90 | 124.22 | 122.90 | 124.22 | +0.421% | 3,292 | +12.623% |
| 2025-04-29 | 122.59 | 123.90 | 122.59 | 123.70 | +0.546% | 4,403 | +13.097% |
| 2025-04-28 | 122.50 | 123.06 | 122.09 | 123.03 | +0.539% | 3,648 | +13.715% |
| 2025-04-25 | 122.29 | 122.37 | 122.07 | 122.37 | -0.330% | 3,018 | +14.328% |
| 2025-04-24 | 121.37 | 122.83 | 121.37 | 122.77 | +0.974% | 2,988 | +13.950% |
| 2025-04-23 | 123.04 | 123.52 | 121.05 | 121.59 | +0.478% | 5,301 | +15.061% |
| 2025-04-22 | 119.28 | 121.01 | 119.28 | 121.01 | +2.302% | 5,416 | +15.610% |
| 2025-04-21 | 120.05 | 120.05 | 117.26 | 118.29 | -1.967% | 2,816 | +18.271% |
| 2025-04-17 | 119.79 | 121.35 | 119.46 | 120.66 | +0.602% | 10,393 | +15.944% |
| 2025-04-16 | 120.66 | 121.15 | 119.18 | 119.94 | -0.999% | 2,505 | +16.643% |
| 2025-04-15 | 121.48 | 121.81 | 120.96 | 121.15 | 0.000% | 5,894 | +15.478% |