SMLV
State Street SPDR US Small Cap Low Volatility Index ETF
stockNYSEETF
At CloseOct 2, 2026
152.13USD+0.780%(+1.18)2,140
After-hoursOct 2, 2026 4:10:30 PM EDT
152.13USD+1.456%(+2.18)
SMLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 152.10 | 152.90 | 151.93 | 152.13 | +0.780% | 2,140 | 0.000% |
| 2026-10-01 | 149.97 | 150.96 | 149.94 | 150.96 | +0.616% | 4,090 | +0.780% |
| 2026-09-30 | 151.27 | 151.27 | 150.03 | 150.03 | -0.597% | 3,683 | +1.400% |
| 2026-09-29 | 151.67 | 151.67 | 150.00 | 150.93 | -0.230% | 1,959 | +0.795% |
| 2026-09-28 | 151.19 | 151.35 | 150.91 | 151.28 | -0.570% | 1,621 | +0.563% |
| 2026-09-25 | 151.53 | 152.40 | 151.53 | 152.15 | +0.360% | 1,155 | -0.009% |
| 2026-09-24 | 151.39 | 151.62 | 151.39 | 151.60 | -0.107% | 1,069 | +0.351% |
| 2026-09-23 | 153.21 | 153.21 | 151.76 | 151.76 | -0.834% | 4,409 | +0.244% |
| 2026-09-22 | 153.58 | 153.58 | 152.75 | 153.04 | +0.236% | 3,049 | -0.592% |
| 2026-09-21 | 152.56 | 153.00 | 152.56 | 152.68 | -0.517% | 2,507 | -0.357% |
| 2026-09-18 | 153.71 | 153.71 | 153.22 | 153.47 | -0.648% | 1,466 | -0.873% |
| 2026-09-17 | 156.18 | 156.18 | 154.43 | 154.47 | -0.084% | 1,502 | -1.515% |
| 2026-09-16 | 155.63 | 155.76 | 154.32 | 154.60 | -0.549% | 2,405 | -1.598% |
| 2026-09-15 | 155.60 | 155.74 | 155.36 | 155.46 | -0.355% | 1,765 | -2.138% |
| 2026-09-14 | 155.56 | 156.38 | 155.56 | 156.01 | +0.114% | 3,029 | -2.486% |
| 2026-09-11 | 155.82 | 155.99 | 155.68 | 155.83 | +0.311% | 2,036 | -2.375% |
| 2026-09-10 | 155.24 | 155.35 | 155.06 | 155.35 | -0.340% | 1,225 | -2.071% |
| 2026-09-09 | 156.63 | 156.63 | 155.61 | 155.88 | -0.878% | 3,783 | -2.404% |
| 2026-09-08 | 159.06 | 159.06 | 157.26 | 157.26 | -1.014% | 1,911 | -3.261% |
| 2026-09-04 | 157.85 | 158.95 | 157.85 | 158.87 | +0.243% | 1,599 | -4.242% |
| 2026-09-03 | 158.67 | 158.67 | 157.82 | 158.49 | +0.373% | 4,904 | -4.009% |
| 2026-09-02 | 157.92 | 158.43 | 157.90 | 157.90 | +0.967% | 5,095 | -3.652% |
| 2026-09-01 | 157.41 | 157.56 | 156.25 | 156.39 | -0.921% | 1,816 | -2.720% |
| 2026-08-31 | 158.68 | 158.68 | 157.63 | 157.84 | -0.790% | 2,917 | -3.616% |
| 2026-08-28 | 159.87 | 159.87 | 159.09 | 159.10 | -0.226% | 2,360 | -4.378% |
| 2026-08-27 | 159.16 | 159.57 | 159.16 | 159.46 | -0.070% | 2,601 | -4.593% |
| 2026-08-26 | 159.59 | 159.67 | 159.38 | 159.57 | +0.044% | 2,249 | -4.660% |
| 2026-08-25 | 159.41 | 159.50 | 159.11 | 159.50 | -0.060% | 1,816 | -4.619% |
| 2026-08-24 | 159.23 | 160.21 | 159.23 | 159.59 | -0.048% | 2,557 | -4.675% |
| 2026-08-21 | 159.28 | 159.67 | 158.98 | 159.67 | +0.368% | 3,392 | -4.721% |
| 2026-08-20 | 159.64 | 159.64 | 159.08 | 159.08 | -0.370% | 1,140 | -4.370% |
| 2026-08-19 | 160.69 | 160.69 | 159.68 | 159.68 | -0.227% | 2,405 | -4.724% |
| 2026-08-18 | 160.29 | 160.52 | 160.04 | 160.04 | -0.440% | 2,219 | -4.941% |
| 2026-08-17 | 161.48 | 161.48 | 160.74 | 160.75 | -0.837% | 2,144 | -5.359% |
| 2026-08-14 | 161.71 | 162.40 | 161.71 | 162.10 | +0.026% | 1,999 | -6.151% |
| 2026-08-13 | 162.03 | 162.37 | 161.41 | 162.06 | +0.710% | 2,174 | -6.127% |
| 2026-08-12 | 160.12 | 160.92 | 160.07 | 160.92 | +0.518% | 2,501 | -5.461% |
| 2026-08-11 | 159.54 | 161.50 | 159.54 | 160.09 | +0.408% | 2,952 | -4.971% |
| 2026-08-10 | 160.93 | 160.93 | 159.44 | 159.44 | -0.960% | 1,822 | -4.583% |
| 2026-08-07 | 160.89 | 161.41 | 160.87 | 160.99 | +0.063% | 4,991 | -5.499% |
| 2026-08-06 | 162.51 | 162.51 | 160.88 | 160.88 | -0.780% | 3,058 | -5.439% |
| 2026-08-05 | 163.75 | 163.75 | 161.85 | 162.15 | -0.479% | 1,890 | -6.176% |
| 2026-08-04 | 161.53 | 163.10 | 161.53 | 162.93 | +0.840% | 1,671 | -6.626% |
| 2026-08-03 | 159.64 | 162.03 | 159.64 | 161.57 | +1.282% | 2,775 | -5.842% |
| 2026-07-31 | 159.88 | 159.88 | 158.15 | 159.53 | -0.021% | 5,521 | -4.635% |
| 2026-07-30 | 160.36 | 160.36 | 158.91 | 159.56 | -0.666% | 3,081 | -4.655% |
| 2026-07-29 | 161.09 | 161.47 | 160.63 | 160.63 | -0.539% | 3,214 | -5.290% |
| 2026-07-28 | 161.06 | 161.89 | 161.06 | 161.50 | +1.144% | 3,500 | -5.800% |
| 2026-07-27 | 160.23 | 160.23 | 159.34 | 159.67 | +0.604% | 3,093 | -4.722% |
| 2026-07-24 | 158.18 | 158.93 | 156.01 | 158.71 | +1.011% | 1,785 | -4.147% |
| 2026-07-23 | 156.81 | 157.13 | 156.76 | 157.13 | -0.499% | 2,641 | -3.178% |
| 2026-07-22 | 158.66 | 158.66 | 157.83 | 157.91 | -0.691% | 1,602 | -3.660% |
| 2026-07-21 | 158.57 | 159.01 | 158.33 | 159.01 | +0.334% | 1,611 | -4.326% |
| 2026-07-20 | 158.79 | 159.24 | 158.42 | 158.48 | -0.666% | 2,290 | -4.006% |
| 2026-07-17 | 159.34 | 159.56 | 159.30 | 159.54 | -0.926% | 1,566 | -4.645% |
| 2026-07-16 | 160.00 | 161.16 | 160.00 | 161.04 | +2.077% | 2,465 | -5.528% |
| 2026-07-15 | 157.60 | 158.37 | 157.52 | 157.76 | +0.430% | 3,623 | -3.566% |
| 2026-07-14 | 157.61 | 157.61 | 157.08 | 157.08 | -0.252% | 2,940 | -3.152% |
| 2026-07-13 | 157.73 | 157.73 | 157.30 | 157.48 | +0.237% | 5,828 | -3.395% |
| 2026-07-10 | 157.16 | 157.30 | 156.88 | 157.11 | +0.362% | 2,866 | -3.166% |
| 2026-07-09 | 156.40 | 156.74 | 156.24 | 156.54 | +0.744% | 1,769 | -2.816% |
| 2026-07-08 | 155.99 | 155.99 | 155.19 | 155.39 | -1.367% | 2,943 | -2.094% |
| 2026-07-07 | 158.38 | 158.62 | 157.31 | 157.54 | -0.418% | 4,041 | -3.432% |
| 2026-07-06 | 158.52 | 158.67 | 157.89 | 158.20 | -0.119% | 2,926 | -3.835% |
| 2026-07-02 | 159.36 | 159.56 | 157.78 | 158.39 | -0.152% | 3,553 | -3.949% |
| 2026-07-01 | 158.83 | 159.59 | 158.63 | 158.63 | +0.805% | 6,471 | -4.095% |
| 2026-06-30 | 156.94 | 157.46 | 156.81 | 157.36 | +0.137% | 3,044 | -3.324% |
| 2026-06-29 | 156.26 | 157.15 | 156.18 | 157.15 | -0.241% | 3,088 | -3.191% |
| 2026-06-26 | 156.18 | 157.53 | 155.99 | 157.53 | +1.637% | 4,020 | -3.425% |
| 2026-06-25 | 155.70 | 156.07 | 154.99 | 154.99 | +0.362% | 3,747 | -1.843% |
| 2026-06-24 | 153.75 | 155.20 | 153.70 | 154.43 | +1.126% | 5,488 | -1.488% |
| 2026-06-23 | 151.01 | 152.73 | 151.01 | 152.71 | +0.790% | 3,485 | -0.379% |
| 2026-06-22 | 152.11 | 152.11 | 151.30 | 151.51 | -0.587% | 2,349 | +0.408% |
| 2026-06-18 | 152.60 | 152.61 | 152.07 | 152.41 | +0.877% | 1,950 | -0.182% |
| 2026-06-17 | 153.65 | 153.65 | 150.72 | 151.08 | -1.272% | 1,862 | +0.694% |
| 2026-06-16 | 153.98 | 153.98 | 153.03 | 153.03 | -0.075% | 1,619 | -0.587% |
| 2026-06-15 | 155.21 | 155.21 | 153.04 | 153.15 | -0.765% | 6,135 | -0.661% |
| 2026-06-12 | 154.16 | 154.33 | 154.16 | 154.33 | +0.755% | 751 | -1.421% |
| 2026-06-11 | 152.87 | 153.45 | 151.76 | 153.17 | +0.864% | 1,663 | -0.677% |
| 2026-06-10 | 147.29 | 153.04 | 147.29 | 151.86 | +0.241% | 1,614 | +0.181% |
| 2026-06-09 | 152.34 | 155.57 | 150.43 | 151.49 | +1.167% | 12,635 | +0.422% |
| 2026-06-08 | 150.41 | 150.41 | 149.31 | 149.75 | +0.201% | 5,795 | +1.594% |
| 2026-06-05 | 149.91 | 149.99 | 149.13 | 149.45 | +0.000% | 5,240 | +1.798% |
| 2026-06-04 | 149.34 | 149.48 | 148.93 | 149.45 | +1.510% | 2,945 | +1.798% |
| 2026-06-03 | 147.35 | 147.67 | 147.00 | 147.22 | -1.478% | 2,950 | +3.335% |
| 2026-06-02 | 147.79 | 149.47 | 147.79 | 149.43 | +0.566% | 5,278 | +1.808% |
| 2026-06-01 | 147.74 | 148.59 | 147.74 | 148.59 | -0.070% | 1,130 | +2.384% |
| 2026-05-29 | 149.04 | 149.23 | 148.69 | 148.69 | -0.321% | 2,039 | +2.312% |
| 2026-05-28 | 147.72 | 151.00 | 147.72 | 149.17 | +0.265% | 2,529 | +1.984% |
| 2026-05-27 | 149.91 | 149.92 | 148.60 | 148.78 | -0.319% | 1,893 | +2.255% |
| 2026-05-26 | 148.73 | 149.25 | 148.24 | 149.25 | +0.984% | 6,166 | +1.928% |
| 2026-05-22 | 147.82 | 148.00 | 147.52 | 147.80 | +0.449% | 2,131 | +2.931% |
| 2026-05-21 | 146.05 | 147.14 | 145.49 | 147.14 | +0.396% | 5,690 | +3.393% |
| 2026-05-20 | 145.62 | 146.56 | 145.62 | 146.56 | +1.387% | 4,007 | +3.802% |
| 2026-05-19 | 145.51 | 145.51 | 144.26 | 144.56 | -0.608% | 3,447 | +5.242% |
| 2026-05-18 | 144.43 | 145.63 | 144.41 | 145.44 | +1.666% | 9,453 | +4.602% |
| 2026-05-15 | 144.17 | 144.17 | 143.02 | 143.06 | -1.251% | 2,826 | +6.345% |
| 2026-05-14 | 144.93 | 145.78 | 144.87 | 144.87 | +0.524% | 7,329 | +5.014% |
| 2026-05-13 | 144.38 | 144.49 | 143.75 | 144.11 | -0.574% | 2,333 | +5.564% |
| 2026-05-12 | 145.13 | 145.45 | 143.85 | 144.95 | -0.337% | 3,385 | +4.958% |
| 2026-05-11 | 147.46 | 149.13 | 145.44 | 145.44 | -1.516% | 2,362 | +4.604% |
| 2026-05-08 | 147.46 | 147.84 | 147.42 | 147.68 | +0.168% | 1,481 | +3.018% |
| 2026-05-07 | 147.79 | 148.16 | 147.43 | 147.43 | -0.028% | 5,366 | +3.191% |
| 2026-05-06 | 147.74 | 147.74 | 147.27 | 147.47 | +0.507% | 4,052 | +3.162% |
| 2026-05-05 | 145.50 | 146.84 | 145.50 | 146.73 | +1.052% | 1,813 | +3.684% |
| 2026-05-04 | 145.63 | 147.10 | 144.60 | 145.20 | -0.833% | 5,330 | +4.775% |
| 2026-05-01 | 146.83 | 146.83 | 146.31 | 146.42 | +0.246% | 2,550 | +3.902% |
| 2026-04-30 | 145.71 | 146.47 | 145.55 | 146.06 | +0.516% | 2,769 | +4.158% |
| 2026-04-29 | 146.62 | 146.62 | 144.77 | 145.31 | -1.282% | 2,260 | +4.695% |
| 2026-04-28 | 147.47 | 147.67 | 147.03 | 147.20 | +0.312% | 5,898 | +3.353% |
| 2026-04-27 | 146.96 | 147.13 | 146.56 | 146.74 | +0.590% | 4,458 | +3.675% |
| 2026-04-24 | 145.44 | 146.14 | 144.59 | 145.88 | +0.220% | 4,120 | +4.286% |
| 2026-04-23 | 145.48 | 145.87 | 144.65 | 145.56 | +0.085% | 3,386 | +4.516% |
| 2026-04-22 | 145.72 | 145.91 | 145.10 | 145.43 | -0.318% | 1,216 | +4.605% |
| 2026-04-21 | 146.13 | 146.36 | 145.85 | 145.90 | -0.937% | 3,003 | +4.273% |
| 2026-04-20 | 146.73 | 147.77 | 146.73 | 147.28 | +0.026% | 6,582 | +3.296% |
| 2026-04-17 | 146.03 | 148.25 | 146.03 | 147.24 | +1.934% | 5,518 | +3.323% |
| 2026-04-16 | 145.15 | 145.15 | 144.29 | 144.45 | -0.030% | 8,231 | +5.321% |
| 2026-04-15 | 144.85 | 144.85 | 144.38 | 144.49 | -0.098% | 125,209 | +5.290% |
| 2026-04-14 | 144.08 | 144.68 | 144.08 | 144.63 | +0.460% | 1,060 | +5.186% |
| 2026-04-13 | 142.56 | 144.00 | 142.26 | 143.97 | +0.723% | 1,499 | +5.670% |
| 2026-04-10 | 143.61 | 143.61 | 142.80 | 142.94 | -0.679% | 2,927 | +6.434% |
| 2026-04-09 | 142.51 | 144.00 | 142.05 | 143.91 | +1.031% | 2,532 | +5.711% |
| 2026-04-08 | 143.09 | 143.09 | 142.32 | 142.44 | +1.985% | 7,099 | +6.802% |
| 2026-04-07 | 139.16 | 139.90 | 139.16 | 139.67 | +0.308% | 2,102 | +8.921% |
| 2026-04-06 | 137.88 | 139.30 | 137.88 | 139.24 | +0.548% | 2,880 | +9.256% |
| 2026-04-02 | 136.67 | 138.67 | 136.67 | 138.49 | +0.346% | 3,012 | +9.855% |
| 2026-04-01 | 137.48 | 138.91 | 137.48 | 138.01 | +0.679% | 6,444 | +10.234% |
| 2026-03-31 | 136.64 | 137.08 | 135.78 | 137.08 | +1.290% | 2,830 | +10.983% |
| 2026-03-30 | 135.19 | 136.06 | 135.10 | 135.33 | -0.102% | 2,922 | +12.415% |
| 2026-03-27 | 136.08 | 136.08 | 135.15 | 135.47 | -0.781% | 3,280 | +12.300% |
| 2026-03-26 | 136.78 | 137.22 | 136.54 | 136.54 | -0.628% | 1,117 | +11.424% |
| 2026-03-25 | 138.41 | 138.41 | 137.14 | 137.40 | +0.443% | 4,722 | +10.724% |
| 2026-03-24 | 134.85 | 137.30 | 134.85 | 136.79 | +0.581% | 2,826 | +11.215% |
| 2026-03-23 | 136.56 | 136.74 | 136.00 | 136.00 | +1.891% | 6,714 | +11.860% |
| 2026-03-20 | 134.68 | 134.68 | 133.38 | 133.48 | -1.495% | 3,825 | +13.976% |
| 2026-03-19 | 133.71 | 136.14 | 133.71 | 135.50 | +0.549% | 1,408 | +12.271% |
| 2026-03-18 | 136.13 | 136.13 | 134.76 | 134.76 | -1.355% | 996 | +12.888% |
| 2026-03-17 | 136.53 | 136.76 | 136.53 | 136.62 | -0.106% | 1,119 | +11.359% |
| 2026-03-16 | 136.85 | 137.42 | 136.60 | 136.76 | +0.892% | 2,242 | +11.241% |
| 2026-03-13 | 136.98 | 137.11 | 135.07 | 135.55 | -0.127% | 2,934 | +12.233% |
| 2026-03-12 | 135.56 | 136.00 | 135.38 | 135.72 | -1.182% | 4,515 | +12.090% |
| 2026-03-11 | 137.77 | 137.77 | 136.75 | 137.35 | -0.239% | 1,020 | +10.766% |
| 2026-03-10 | 137.63 | 139.97 | 137.63 | 137.68 | -0.311% | 1,816 | +10.501% |
| 2026-03-09 | 137.38 | 138.12 | 134.07 | 138.10 | +0.208% | 9,749 | +10.157% |
| 2026-03-06 | 137.64 | 137.82 | 137.01 | 137.82 | -1.715% | 1,980 | +10.387% |
| 2026-03-05 | 141.55 | 141.55 | 139.47 | 140.22 | -1.648% | 3,165 | +8.493% |
| 2026-03-04 | 142.32 | 142.78 | 142.24 | 142.57 | +0.591% | 11,814 | +6.706% |
| 2026-03-03 | 141.52 | 142.16 | 138.91 | 141.73 | -0.774% | 5,332 | +7.336% |
| 2026-03-02 | 140.84 | 143.31 | 140.84 | 142.84 | +0.904% | 20,135 | +6.506% |
| 2026-02-27 | 142.51 | 142.51 | 141.19 | 141.56 | -1.306% | 2,434 | +7.469% |
| 2026-02-26 | 142.80 | 143.43 | 142.25 | 143.43 | +0.410% | 2,823 | +6.065% |
| 2026-02-25 | 142.43 | 142.85 | 141.42 | 142.85 | +0.802% | 3,446 | +6.500% |
| 2026-02-24 | 141.43 | 142.04 | 141.43 | 141.71 | +0.448% | 1,761 | +7.354% |
| 2026-02-23 | 141.54 | 141.54 | 140.77 | 141.08 | -1.840% | 1,716 | +7.834% |
| 2026-02-20 | 142.39 | 144.03 | 141.60 | 143.72 | +0.637% | 4,552 | +5.850% |
| 2026-02-19 | 142.47 | 142.81 | 142.00 | 142.81 | -0.027% | 1,700 | +6.524% |
| 2026-02-18 | 143.68 | 144.02 | 142.34 | 142.85 | -0.278% | 5,176 | +6.496% |
| 2026-02-17 | 143.19 | 143.66 | 143.19 | 143.25 | +0.017% | 2,283 | +6.200% |
| 2026-02-13 | 142.34 | 143.69 | 142.34 | 143.23 | +0.841% | 1,751 | +6.217% |
| 2026-02-12 | 141.26 | 142.29 | 141.26 | 142.03 | -0.853% | 9,724 | +7.110% |
| 2026-02-11 | 144.02 | 144.66 | 143.09 | 143.26 | -0.315% | 2,415 | +6.197% |
| 2026-02-10 | 143.81 | 144.47 | 143.65 | 143.71 | +0.109% | 6,321 | +5.862% |
| 2026-02-09 | 143.34 | 144.04 | 143.16 | 143.55 | -0.348% | 5,827 | +5.978% |
| 2026-02-06 | 143.39 | 144.18 | 143.39 | 144.05 | +1.396% | 1,293 | +5.609% |
| 2026-02-05 | 141.19 | 142.17 | 141.19 | 142.07 | -0.075% | 8,736 | +7.084% |
| 2026-02-04 | 143.00 | 143.13 | 142.18 | 142.18 | +0.745% | 3,131 | +7.004% |
| 2026-02-03 | 140.85 | 141.12 | 140.20 | 141.12 | +0.176% | 2,384 | +7.800% |
| 2026-02-02 | 138.29 | 141.24 | 138.29 | 140.88 | +1.503% | 5,315 | +7.990% |
| 2026-01-30 | 137.55 | 139.09 | 137.53 | 138.79 | +0.367% | 2,786 | +9.614% |
| 2026-01-29 | 137.73 | 138.28 | 136.99 | 138.28 | +1.080% | 1,099 | +10.016% |
| 2026-01-28 | 137.37 | 137.43 | 136.80 | 136.80 | -0.640% | 2,912 | +11.205% |
| 2026-01-27 | 137.63 | 137.74 | 137.51 | 137.68 | -0.408% | 2,367 | +10.494% |
| 2026-01-26 | 138.42 | 138.49 | 137.56 | 138.25 | +0.097% | 3,297 | +10.043% |
| 2026-01-23 | 137.76 | 138.12 | 137.76 | 138.12 | -1.831% | 1,095 | +10.149% |
| 2026-01-22 | 141.79 | 141.84 | 140.65 | 140.69 | +0.213% | 2,898 | +8.132% |
| 2026-01-21 | 138.82 | 140.52 | 138.75 | 140.39 | +2.730% | 3,206 | +8.363% |
| 2026-01-20 | 136.05 | 137.29 | 136.05 | 136.66 | -1.174% | 1,664 | +11.321% |
| 2026-01-16 | 138.46 | 138.54 | 138.27 | 138.29 | -0.330% | 3,935 | +10.014% |
| 2026-01-15 | 137.76 | 139.01 | 137.76 | 138.74 | +1.425% | 4,593 | +9.651% |
| 2026-01-14 | 136.30 | 136.94 | 135.88 | 136.79 | +0.861% | 3,338 | +11.213% |
| 2026-01-13 | 135.38 | 136.21 | 135.38 | 135.63 | -0.089% | 3,923 | +12.171% |
| 2026-01-12 | 134.77 | 135.79 | 134.77 | 135.75 | +0.252% | 2,158 | +12.071% |
| 2026-01-09 | 135.71 | 135.81 | 134.47 | 135.41 | +0.003% | 4,733 | +12.353% |
| 2026-01-08 | 133.89 | 135.51 | 133.89 | 135.40 | +1.532% | 2,449 | +12.356% |
| 2026-01-07 | 134.19 | 134.19 | 132.84 | 133.36 | -0.556% | 2,196 | +14.078% |
| 2026-01-06 | 132.98 | 134.12 | 132.31 | 134.10 | +0.808% | 18,239 | +13.444% |
| 2026-01-05 | 131.59 | 133.68 | 131.59 | 133.03 | +1.406% | 3,263 | +14.361% |
| 2026-01-02 | 131.74 | 131.74 | 130.95 | 131.18 | +0.045% | 2,107 | +15.968% |
| 2025-12-31 | 131.50 | 131.50 | 131.13 | 131.13 | -0.735% | 1,698 | +16.020% |
| 2025-12-30 | 133.31 | 133.31 | 132.10 | 132.10 | -0.407% | 2,473 | +15.168% |
| 2025-12-29 | 132.80 | 133.00 | 132.42 | 132.64 | -0.372% | 1,090 | +14.699% |
| 2025-12-26 | 132.72 | 133.13 | 132.72 | 133.13 | -0.115% | 655 | +14.272% |
| 2025-12-24 | 133.51 | 133.51 | 132.94 | 133.29 | +0.234% | 7,136 | +14.141% |
| 2025-12-23 | 133.33 | 133.33 | 132.97 | 132.97 | -0.369% | 1,248 | +14.408% |
| 2025-12-22 | 133.94 | 134.09 | 133.46 | 133.47 | -0.626% | 2,348 | +13.986% |
| 2025-12-19 | 135.45 | 135.45 | 134.31 | 134.31 | -0.869% | 4,103 | +13.273% |
| 2025-12-18 | 135.76 | 135.76 | 135.48 | 135.48 | +0.459% | 3,188 | +12.289% |
| 2025-12-17 | 135.10 | 135.75 | 134.70 | 134.87 | -0.238% | 1,736 | +12.804% |
| 2025-12-16 | 135.99 | 135.99 | 134.80 | 135.19 | -0.384% | 2,599 | +12.535% |
| 2025-12-15 | 136.62 | 136.62 | 135.71 | 135.71 | +0.178% | 1,293 | +12.103% |
| 2025-12-12 | 135.87 | 135.87 | 135.18 | 135.47 | -0.484% | 825 | +12.303% |
| 2025-12-11 | 135.88 | 136.29 | 135.88 | 136.13 | +1.037% | 2,147 | +11.760% |
| 2025-12-10 | 133.31 | 135.00 | 133.31 | 134.73 | +2.085% | 1,040 | +12.918% |
| 2025-12-09 | 132.27 | 132.32 | 131.98 | 131.98 | +0.469% | 1,824 | +15.273% |
| 2025-12-08 | 131.80 | 131.85 | 131.28 | 131.36 | -0.213% | 3,196 | +15.814% |
| 2025-12-05 | 131.96 | 132.04 | 131.51 | 131.64 | -0.338% | 3,277 | +15.567% |
| 2025-12-04 | 132.76 | 132.76 | 132.07 | 132.09 | -0.083% | 2,221 | +15.177% |
| 2025-12-03 | 131.33 | 132.45 | 131.33 | 132.20 | +1.184% | 3,235 | +15.082% |
| 2025-12-02 | 131.30 | 131.30 | 130.65 | 130.65 | -0.041% | 1,375 | +16.444% |
| 2025-12-01 | 129.82 | 130.70 | 129.82 | 130.70 | -0.163% | 660 | +16.396% |
| 2025-11-28 | 130.33 | 130.92 | 130.33 | 130.92 | -0.090% | 1,750 | +16.207% |
| 2025-11-26 | 130.43 | 131.50 | 130.34 | 131.03 | +0.243% | 3,100 | +16.102% |
| 2025-11-25 | 128.52 | 130.85 | 128.52 | 130.72 | +2.297% | 3,464 | +16.384% |
| 2025-11-24 | 126.18 | 128.17 | 126.18 | 127.78 | +0.292% | 11,397 | +19.057% |
| 2025-11-21 | 125.00 | 128.09 | 125.00 | 127.41 | +2.562% | 6,082 | +19.406% |
| 2025-11-20 | 125.97 | 125.97 | 124.22 | 124.23 | -0.579% | 3,416 | +22.465% |
| 2025-11-19 | 124.92 | 125.18 | 124.72 | 124.95 | -0.341% | 3,600 | +21.756% |
| 2025-11-18 | 124.44 | 125.64 | 124.44 | 125.38 | +0.190% | 1,670 | +21.341% |
| 2025-11-17 | 126.91 | 127.09 | 125.14 | 125.14 | -2.025% | 2,859 | +21.571% |
| 2025-11-14 | 127.13 | 127.79 | 127.13 | 127.73 | +0.041% | 1,648 | +19.109% |
| 2025-11-13 | 128.31 | 128.31 | 127.67 | 127.67 | -0.928% | 902 | +19.157% |
| 2025-11-12 | 129.58 | 129.76 | 128.87 | 128.87 | -0.069% | 5,135 | +18.051% |
| 2025-11-11 | 128.10 | 128.96 | 128.10 | 128.96 | +0.718% | 1,869 | +17.970% |
| 2025-11-10 | 128.18 | 128.49 | 128.03 | 128.04 | +0.755% | 9,430 | +18.817% |
| 2025-11-07 | 125.85 | 127.09 | 125.85 | 127.08 | +0.507% | 2,812 | +19.714% |
| 2025-11-06 | 126.64 | 126.65 | 126.44 | 126.44 | -1.094% | 1,071 | +20.321% |
| 2025-11-05 | 126.86 | 127.84 | 126.84 | 127.84 | +1.286% | 1,809 | +19.004% |
| 2025-11-04 | 125.65 | 126.39 | 125.65 | 126.21 | -0.121% | 2,147 | +20.535% |
| 2025-11-03 | 127.38 | 127.38 | 125.53 | 126.37 | -0.093% | 5,293 | +20.390% |
| 2025-10-31 | 125.63 | 126.48 | 125.63 | 126.48 | +0.046% | 3,882 | +20.278% |
| 2025-10-30 | 126.21 | 127.05 | 126.21 | 126.43 | -0.237% | 4,048 | +20.334% |
| 2025-10-29 | 128.28 | 128.89 | 125.98 | 126.72 | -1.686% | 6,108 | +20.050% |
| 2025-10-28 | 128.44 | 129.47 | 128.44 | 128.90 | -0.444% | 9,961 | +18.025% |
| 2025-10-27 | 129.97 | 130.11 | 129.47 | 129.47 | -0.460% | 1,612 | +17.502% |
| 2025-10-24 | 130.11 | 130.43 | 129.73 | 130.07 | +0.612% | 2,662 | +16.962% |
| 2025-10-23 | 129.00 | 129.41 | 129.00 | 129.28 | +0.241% | 1,537 | +17.677% |
| 2025-10-22 | 128.35 | 129.75 | 128.35 | 128.97 | -0.131% | 1,597 | +17.960% |
| 2025-10-21 | 128.36 | 129.53 | 128.36 | 129.14 | +0.216% | 1,958 | +17.806% |
| 2025-10-20 | 126.80 | 128.86 | 126.80 | 128.86 | +1.569% | 1,982 | +18.061% |
| 2025-10-17 | 125.45 | 126.87 | 125.45 | 126.87 | +0.426% | 2,686 | +19.913% |
| 2025-10-16 | 127.39 | 127.41 | 126.10 | 126.33 | -1.430% | 4,365 | +20.423% |
| 2025-10-15 | 128.90 | 128.90 | 128.16 | 128.16 | +0.057% | 6,150 | +18.701% |
| 2025-10-14 | 124.47 | 128.09 | 124.47 | 128.09 | +1.555% | 3,119 | +18.768% |
| 2025-10-13 | 124.38 | 126.13 | 124.38 | 126.13 | +1.331% | 4,271 | +20.615% |
| 2025-10-10 | 125.45 | 125.45 | 124.47 | 124.47 | -2.375% | 721 | +22.220% |
| 2025-10-09 | 127.89 | 128.14 | 127.45 | 127.50 | -1.112% | 3,135 | +19.318% |
| 2025-10-08 | 128.19 | 128.94 | 128.19 | 128.94 | +0.457% | 1,305 | +17.991% |
| 2025-10-07 | 129.16 | 129.16 | 128.27 | 128.35 | -1.125% | 2,527 | +18.530% |
| 2025-10-06 | 130.96 | 130.96 | 129.66 | 129.81 | -0.100% | 3,571 | +17.197% |
| 2025-10-03 | 130.69 | 130.69 | 129.94 | 129.94 | +0.442% | 1,796 | +17.080% |
| 2025-10-02 | 128.75 | 129.37 | 128.49 | 129.37 | -0.260% | 6,076 | +17.597% |
| 2025-10-01 | 128.92 | 129.78 | 128.92 | 129.71 | -0.027% | 1,252 | +17.291% |
| 2025-09-30 | 129.13 | 129.74 | 128.68 | 129.74 | +0.333% | 2,658 | +17.259% |
| 2025-09-29 | 130.91 | 130.91 | 129.26 | 129.31 | -0.696% | 1,685 | +17.650% |
| 2025-09-26 | 129.81 | 130.22 | 129.65 | 130.22 | +0.757% | 1,816 | +16.831% |
| 2025-09-25 | 129.46 | 129.46 | 129.24 | 129.24 | -0.894% | 1,341 | +17.715% |
| 2025-09-24 | 131.48 | 131.48 | 130.00 | 130.40 | -0.600% | 5,354 | +16.662% |
| 2025-09-23 | 131.01 | 132.59 | 131.01 | 131.19 | -0.249% | 1,446 | +15.962% |
| 2025-09-22 | 130.41 | 131.52 | 130.41 | 131.52 | -0.389% | 3,448 | +15.673% |
| 2025-09-19 | 132.61 | 132.61 | 131.90 | 132.03 | -1.609% | 991 | +15.223% |
| 2025-09-18 | 133.97 | 134.19 | 133.73 | 134.19 | +2.008% | 1,134 | +13.370% |
| 2025-09-17 | 131.73 | 132.56 | 131.55 | 131.55 | +0.049% | 1,174 | +15.646% |
| 2025-09-16 | 131.17 | 131.49 | 131.17 | 131.49 | -0.404% | 1,033 | +15.703% |
| 2025-09-15 | 132.16 | 132.42 | 132.02 | 132.02 | -0.173% | 2,991 | +15.236% |
| 2025-09-12 | 132.71 | 132.71 | 132.25 | 132.25 | -0.996% | 1,924 | +15.037% |
| 2025-09-11 | 131.68 | 133.58 | 131.68 | 133.58 | +1.546% | 5,456 | +13.891% |
| 2025-09-10 | 132.29 | 132.29 | 131.16 | 131.54 | -0.257% | 5,983 | +15.651% |
| 2025-09-09 | 132.38 | 132.38 | 131.71 | 131.88 | -1.095% | 2,331 | +15.354% |
| 2025-09-08 | 132.84 | 133.57 | 132.10 | 133.34 | +0.200% | 1,995 | +14.091% |
| 2025-09-05 | 132.87 | 133.08 | 132.62 | 133.08 | -0.115% | 4,119 | +14.319% |
| 2025-09-04 | 131.40 | 133.23 | 131.40 | 133.23 | +1.217% | 7,126 | +14.188% |
| 2025-09-03 | 131.40 | 131.94 | 131.03 | 131.63 | -0.240% | 2,995 | +15.578% |
| 2025-09-02 | 132.51 | 132.51 | 131.18 | 131.94 | -0.637% | 3,505 | +15.300% |
| 2025-08-29 | 132.76 | 132.88 | 132.69 | 132.79 | -0.230% | 1,452 | +14.565% |
| 2025-08-28 | 133.99 | 133.99 | 132.43 | 133.10 | -0.138% | 3,758 | +14.302% |
| 2025-08-27 | 133.06 | 133.28 | 133.06 | 133.28 | +0.666% | 1,204 | +14.144% |
| 2025-08-26 | 131.91 | 132.64 | 131.91 | 132.40 | +0.304% | 4,745 | +14.905% |
| 2025-08-25 | 133.00 | 133.00 | 131.98 | 132.00 | -0.926% | 3,021 | +15.254% |
| 2025-08-22 | 128.61 | 133.23 | 128.61 | 133.23 | +3.618% | 10,358 | +14.187% |
| 2025-08-21 | 128.29 | 128.58 | 128.29 | 128.58 | -0.093% | 1,090 | +18.318% |
| 2025-08-20 | 128.95 | 128.95 | 128.44 | 128.70 | -0.134% | 1,333 | +18.207% |
| 2025-08-19 | 128.88 | 129.21 | 128.69 | 128.87 | +0.369% | 1,422 | +18.049% |
| 2025-08-18 | 128.01 | 128.59 | 128.01 | 128.40 | +0.301% | 2,470 | +18.485% |
| 2025-08-15 | 128.03 | 128.03 | 127.98 | 128.01 | +2.300% | 1,017 | +18.841% |
| 2025-08-14 | 129.16 | 129.16 | 122.48 | 125.14 | -4.210% | 1,491 | +21.574% |
| 2025-08-13 | 130.14 | 130.64 | 129.97 | 130.64 | +1.773% | 2,234 | +16.455% |
| 2025-08-12 | 125.13 | 128.36 | 125.13 | 128.36 | +2.808% | 2,895 | +18.520% |
| 2025-08-11 | 125.46 | 125.46 | 124.85 | 124.85 | +0.036% | 2,111 | +21.848% |
| 2025-08-08 | 124.44 | 125.00 | 123.95 | 124.81 | +0.787% | 7,624 | +21.891% |
| 2025-08-07 | 125.29 | 125.29 | 123.63 | 123.84 | -0.249% | 3,084 | +22.850% |
| 2025-08-06 | 123.70 | 124.27 | 123.70 | 124.14 | -0.032% | 2,480 | +22.545% |
| 2025-08-05 | 123.78 | 124.22 | 123.78 | 124.18 | +0.410% | 2,434 | +22.506% |
| 2025-08-04 | 123.29 | 123.68 | 122.41 | 123.68 | +1.381% | 2,465 | +23.009% |
| 2025-08-01 | 121.44 | 122.12 | 121.44 | 121.99 | -1.358% | 1,445 | +24.707% |
| 2025-07-31 | 124.59 | 124.59 | 123.67 | 123.67 | -1.055% | 2,235 | +23.014% |
| 2025-07-30 | 126.85 | 126.85 | 124.42 | 124.99 | -1.180% | 2,745 | +21.716% |
| 2025-07-29 | 127.11 | 127.11 | 126.33 | 126.48 | -0.302% | 1,609 | +20.280% |
| 2025-07-28 | 127.00 | 127.18 | 126.87 | 126.87 | -0.287% | 3,322 | +19.917% |
| 2025-07-25 | 126.78 | 127.27 | 126.65 | 127.23 | +0.230% | 1,261 | +19.572% |
| 2025-07-24 | 127.81 | 127.81 | 126.94 | 126.94 | -1.470% | 1,514 | +19.847% |
| 2025-07-23 | 127.74 | 128.83 | 127.74 | 128.83 | +0.945% | 3,246 | +18.085% |
| 2025-07-22 | 127.15 | 128.08 | 127.15 | 127.63 | +0.841% | 1,140 | +19.202% |
| 2025-07-21 | 126.75 | 127.44 | 126.56 | 126.56 | -0.004% | 3,636 | +20.204% |
| 2025-07-18 | 127.09 | 127.14 | 126.44 | 126.57 | -0.857% | 1,282 | +20.200% |
| 2025-07-17 | 126.75 | 127.66 | 126.75 | 127.66 | +1.062% | 3,173 | +19.170% |
| 2025-07-16 | 125.66 | 126.32 | 125.23 | 126.32 | +0.636% | 27,845 | +20.436% |
| 2025-07-15 | 128.84 | 128.84 | 125.52 | 125.52 | -2.058% | 2,466 | +21.202% |
| 2025-07-14 | 127.41 | 128.16 | 127.41 | 128.16 | +0.483% | 1,756 | +18.708% |
| 2025-07-11 | 127.58 | 128.13 | 127.54 | 127.54 | -1.339% | 1,767 | +19.282% |
| 2025-07-10 | 128.35 | 129.75 | 128.35 | 129.27 | +0.406% | 3,659 | +17.684% |
| 2025-07-09 | 129.08 | 129.08 | 127.70 | 128.75 | +0.275% | 6,603 | +18.162% |
| 2025-07-08 | 127.45 | 128.86 | 127.45 | 128.40 | +0.668% | 4,555 | +18.488% |
| 2025-07-07 | 129.23 | 129.23 | 127.51 | 127.54 | -1.555% | 4,324 | +19.279% |
| 2025-07-03 | 128.22 | 129.70 | 128.22 | 129.56 | +0.796% | 2,988 | +17.424% |
| 2025-07-02 | 127.29 | 128.54 | 127.29 | 128.54 | +0.962% | 10,598 | +18.358% |
| 2025-07-01 | 124.68 | 128.36 | 121.49 | 127.31 | +1.757% | 4,850 | +19.497% |
| 2025-06-30 | 125.61 | 125.61 | 124.72 | 125.11 | -0.028% | 5,850 | +21.597% |
| 2025-06-27 | 125.19 | 125.66 | 124.72 | 125.15 | +0.114% | 4,185 | +21.562% |
| 2025-06-26 | 123.20 | 125.01 | 123.20 | 125.01 | +1.329% | 4,059 | +21.701% |
| 2025-06-25 | 125.10 | 125.10 | 123.37 | 123.37 | -1.067% | 5,658 | +23.318% |
| 2025-06-24 | 124.37 | 125.25 | 124.37 | 124.70 | +0.729% | 7,743 | +22.003% |
| 2025-06-23 | 121.51 | 123.79 | 121.51 | 123.79 | +0.787% | 4,247 | +22.892% |
| 2025-06-20 | 123.61 | 123.61 | 122.32 | 122.83 | -0.058% | 4,429 | +23.859% |
| 2025-06-18 | 123.28 | 123.54 | 122.90 | 122.90 | +0.218% | 1,252 | +23.787% |
| 2025-06-17 | 122.46 | 123.51 | 122.46 | 122.63 | -0.670% | 8,296 | +24.057% |
| 2025-06-16 | 123.58 | 124.48 | 123.24 | 123.46 | +0.551% | 2,426 | +23.225% |
| 2025-06-13 | 124.81 | 124.81 | 122.78 | 122.78 | -1.903% | 2,655 | +23.905% |
| 2025-06-12 | 124.89 | 125.16 | 124.73 | 125.16 | -0.355% | 2,319 | +21.546% |
| 2025-06-11 | 126.25 | 126.25 | 125.24 | 125.61 | -0.477% | 4,355 | +21.115% |
| 2025-06-10 | 125.86 | 126.44 | 125.86 | 126.21 | +0.725% | 4,180 | +20.538% |
| 2025-06-09 | 125.20 | 125.44 | 124.69 | 125.30 | +0.587% | 4,433 | +21.411% |
| 2025-06-06 | 124.73 | 124.73 | 124.10 | 124.57 | +1.106% | 5,933 | +22.124% |
| 2025-06-05 | 123.30 | 123.72 | 123.14 | 123.21 | -0.031% | 3,216 | +23.474% |
| 2025-06-04 | 123.55 | 123.55 | 123.25 | 123.25 | -0.627% | 2,037 | +23.436% |
| 2025-06-03 | 122.56 | 124.39 | 122.56 | 124.03 | +1.221% | 4,777 | +22.662% |
| 2025-06-02 | 123.25 | 123.25 | 122.03 | 122.53 | -0.839% | 2,811 | +24.160% |
| 2025-05-30 | 123.75 | 123.80 | 123.46 | 123.57 | -0.036% | 2,117 | +23.118% |
| 2025-05-29 | 123.50 | 123.73 | 122.80 | 123.61 | +0.986% | 7,260 | +23.074% |
| 2025-05-28 | 124.82 | 124.82 | 122.02 | 122.40 | -1.523% | 5,068 | +24.287% |
| 2025-05-27 | 123.30 | 124.50 | 123.30 | 124.30 | +2.415% | 2,795 | +22.395% |
| 2025-05-23 | 121.25 | 121.65 | 121.20 | 121.37 | -0.579% | 3,602 | +25.351% |
| 2025-05-22 | 122.07 | 122.66 | 121.72 | 122.07 | -0.395% | 2,236 | +24.625% |
| 2025-05-21 | 125.28 | 125.28 | 122.51 | 122.56 | -2.189% | 5,297 | +24.132% |
| 2025-05-20 | 124.95 | 125.88 | 124.95 | 125.30 | -0.261% | 4,985 | +21.415% |
| 2025-05-19 | 124.02 | 125.63 | 124.02 | 125.63 | -0.024% | 6,331 | +21.098% |
| 2025-05-16 | 124.84 | 125.68 | 124.84 | 125.66 | +0.309% | 1,915 | +21.070% |
| 2025-05-15 | 123.32 | 125.27 | 123.32 | 125.27 | +1.078% | 2,444 | +21.444% |
| 2025-05-14 | 122.99 | 124.45 | 122.99 | 123.93 | -0.779% | 8,661 | +22.753% |
| 2025-05-13 | 125.15 | 125.42 | 124.91 | 124.91 | +0.134% | 4,759 | +21.796% |
| 2025-05-12 | 125.71 | 125.71 | 124.42 | 124.74 | +2.519% | 5,277 | +21.959% |
| 2025-05-09 | 122.06 | 122.10 | 121.53 | 121.68 | -0.141% | 2,090 | +25.032% |
| 2025-05-08 | 122.48 | 122.55 | 121.85 | 121.85 | +1.722% | 5,249 | +24.856% |
| 2025-05-07 | 119.73 | 120.44 | 119.59 | 119.78 | -0.034% | 2,232 | +27.005% |
| 2025-05-06 | 120.31 | 120.31 | 119.41 | 119.83 | -0.452% | 11,977 | +26.962% |
| 2025-05-05 | 119.47 | 121.22 | 119.47 | 120.37 | -0.558% | 8,582 | +26.388% |
| 2025-05-02 | 120.00 | 121.05 | 119.93 | 121.05 | +1.507% | 3,641 | +25.682% |
| 2025-05-01 | 118.95 | 119.58 | 118.19 | 119.25 | +0.160% | 2,815 | +27.577% |
| 2025-04-30 | 118.13 | 119.13 | 118.13 | 119.06 | -0.348% | 810 | +27.781% |
| 2025-04-29 | 118.49 | 119.77 | 118.20 | 119.47 | +0.799% | 4,921 | +27.336% |
| 2025-04-28 | 118.76 | 118.76 | 117.54 | 118.53 | +0.472% | 11,653 | +28.354% |
| 2025-04-25 | 111.05 | 118.09 | 111.05 | 117.97 | -0.330% | 2,447 | +28.959% |
| 2025-04-24 | 117.36 | 118.36 | 117.36 | 118.36 | +0.891% | 2,980 | +28.533% |
| 2025-04-23 | 118.96 | 119.66 | 116.71 | 117.31 | +0.768% | 7,030 | +29.679% |
| 2025-04-22 | 114.86 | 116.42 | 114.86 | 116.42 | +2.252% | 3,091 | +30.676% |
| 2025-04-21 | 114.24 | 114.24 | 112.80 | 113.86 | -1.399% | 8,313 | +33.618% |
| 2025-04-17 | 114.97 | 115.58 | 114.97 | 115.47 | +0.804% | 4,815 | +31.748% |
| 2025-04-16 | 114.47 | 115.43 | 113.79 | 114.55 | -0.462% | 4,002 | +32.807% |
| 2025-04-15 | 115.15 | 115.82 | 115.08 | 115.08 | +0.079% | 3,153 | +32.194% |
| 2025-04-14 | 115.09 | 115.09 | 113.17 | 114.99 | 0.000% | 2,830 | +32.299% |