SPVM
Invesco S&P 500 Value with Momentum ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
73.22USD+0.296%(+0.22)2,717
SPVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.18 | 73.25 | 72.98 | 73.25 | +0.335% | 2,717 | 0.000% |
| 2026-10-01 | 72.55 | 73.00 | 72.37 | 73.00 | +0.723% | 1,666 | +0.335% |
| 2026-09-30 | 73.31 | 73.31 | 72.48 | 72.48 | -0.712% | 5,218 | +1.061% |
| 2026-09-29 | 73.00 | 73.00 | 72.62 | 73.00 | -0.164% | 8,970 | +0.341% |
| 2026-09-28 | 73.45 | 73.45 | 73.10 | 73.12 | -0.685% | 7,136 | +0.176% |
| 2026-09-25 | 73.28 | 73.62 | 73.03 | 73.62 | +0.551% | 7,673 | -0.510% |
| 2026-09-24 | 73.77 | 73.77 | 73.22 | 73.22 | -0.294% | 9,215 | +0.039% |
| 2026-09-23 | 73.86 | 73.96 | 73.44 | 73.44 | -0.882% | 23,967 | -0.255% |
| 2026-09-22 | 75.08 | 75.08 | 74.05 | 74.09 | -1.059% | 7,218 | -1.135% |
| 2026-09-21 | 75.31 | 75.31 | 74.88 | 74.88 | -0.918% | 3,595 | -2.182% |
| 2026-09-18 | 76.09 | 76.09 | 75.57 | 75.58 | -0.812% | 3,662 | -3.080% |
| 2026-09-17 | 76.17 | 76.32 | 75.97 | 76.19 | +0.508% | 4,221 | -3.867% |
| 2026-09-16 | 76.81 | 76.81 | 75.35 | 75.81 | -1.337% | 5,307 | -3.378% |
| 2026-09-15 | 77.10 | 77.10 | 76.67 | 76.84 | -0.186% | 5,373 | -4.670% |
| 2026-09-14 | 77.38 | 77.41 | 76.77 | 76.98 | -0.156% | 5,670 | -4.847% |
| 2026-09-11 | 77.39 | 77.39 | 76.89 | 77.10 | +0.338% | 3,733 | -4.995% |
| 2026-09-10 | 77.41 | 77.41 | 76.83 | 76.84 | -0.337% | 9,666 | -4.673% |
| 2026-09-09 | 77.54 | 77.54 | 77.08 | 77.10 | -0.439% | 5,515 | -4.995% |
| 2026-09-08 | 77.83 | 77.94 | 77.44 | 77.44 | -0.611% | 4,302 | -5.412% |
| 2026-09-04 | 78.03 | 78.22 | 77.92 | 77.92 | -0.437% | 3,971 | -5.990% |
| 2026-09-03 | 77.97 | 78.35 | 77.94 | 78.26 | +0.792% | 1,960 | -6.401% |
| 2026-09-02 | 77.51 | 77.77 | 77.51 | 77.64 | +1.024% | 4,374 | -5.659% |
| 2026-09-01 | 77.04 | 77.04 | 76.70 | 76.86 | +0.157% | 3,864 | -4.693% |
| 2026-08-31 | 77.27 | 77.27 | 76.57 | 76.74 | -0.704% | 4,000 | -4.543% |
| 2026-08-28 | 77.78 | 77.78 | 77.15 | 77.28 | -0.108% | 8,217 | -5.215% |
| 2026-08-27 | 77.57 | 77.58 | 77.28 | 77.36 | -0.721% | 7,123 | -5.317% |
| 2026-08-26 | 77.69 | 78.08 | 77.66 | 77.92 | +0.345% | 3,996 | -6.000% |
| 2026-08-25 | 77.85 | 77.85 | 77.33 | 77.66 | -0.223% | 2,748 | -5.675% |
| 2026-08-24 | 77.66 | 77.91 | 77.50 | 77.83 | +0.525% | 10,202 | -5.886% |
| 2026-08-21 | 77.85 | 77.85 | 77.42 | 77.42 | +0.199% | 2,073 | -5.392% |
| 2026-08-20 | 77.65 | 77.94 | 77.27 | 77.27 | -0.729% | 3,635 | -5.204% |
| 2026-08-19 | 78.80 | 78.97 | 77.84 | 77.84 | -0.696% | 7,515 | -5.895% |
| 2026-08-18 | 78.91 | 78.91 | 78.38 | 78.38 | +0.051% | 3,929 | -6.550% |
| 2026-08-17 | 78.69 | 78.75 | 78.33 | 78.34 | -0.341% | 7,127 | -6.502% |
| 2026-08-14 | 78.45 | 78.74 | 78.45 | 78.61 | +0.448% | 5,779 | -6.821% |
| 2026-08-13 | 78.19 | 78.40 | 78.03 | 78.26 | +0.459% | 14,326 | -6.403% |
| 2026-08-12 | 78.00 | 78.03 | 77.68 | 77.90 | +0.073% | 8,916 | -5.973% |
| 2026-08-11 | 77.68 | 78.03 | 77.68 | 77.85 | +0.267% | 39,296 | -5.905% |
| 2026-08-10 | 77.46 | 77.72 | 77.46 | 77.64 | +0.373% | 11,432 | -5.654% |
| 2026-08-07 | 77.50 | 77.64 | 77.09 | 77.35 | +0.093% | 42,431 | -5.302% |
| 2026-08-06 | 77.71 | 77.71 | 77.19 | 77.28 | -0.383% | 6,605 | -5.214% |
| 2026-08-05 | 78.23 | 78.23 | 77.56 | 77.58 | -0.366% | 3,235 | -5.577% |
| 2026-08-04 | 77.37 | 77.98 | 76.97 | 77.86 | +0.413% | 17,279 | -5.922% |
| 2026-08-03 | 77.41 | 77.75 | 77.24 | 77.54 | +0.337% | 6,843 | -5.534% |
| 2026-07-31 | 77.23 | 77.42 | 76.97 | 77.28 | -0.222% | 16,992 | -5.216% |
| 2026-07-30 | 77.50 | 77.50 | 76.77 | 77.45 | +0.001% | 11,374 | -5.426% |
| 2026-07-29 | 78.36 | 78.36 | 77.39 | 77.45 | -1.123% | 13,601 | -5.425% |
| 2026-07-28 | 77.86 | 78.38 | 77.86 | 78.33 | +1.221% | 8,444 | -6.487% |
| 2026-07-27 | 77.34 | 77.65 | 77.29 | 77.39 | +0.162% | 6,538 | -5.345% |
| 2026-07-24 | 76.67 | 77.26 | 76.67 | 77.26 | +1.123% | 4,086 | -5.192% |
| 2026-07-23 | 76.50 | 76.73 | 76.36 | 76.40 | -0.751% | 7,554 | -4.127% |
| 2026-07-22 | 76.90 | 77.13 | 76.80 | 76.98 | +0.525% | 28,276 | -4.847% |
| 2026-07-21 | 76.47 | 76.58 | 76.20 | 76.58 | +0.408% | 32,436 | -4.347% |
| 2026-07-20 | 76.54 | 76.70 | 76.22 | 76.27 | -0.435% | 5,541 | -3.957% |
| 2026-07-17 | 76.86 | 77.67 | 76.53 | 76.60 | -0.091% | 10,000 | -4.375% |
| 2026-07-16 | 76.20 | 76.67 | 76.20 | 76.67 | +1.261% | 72,800 | -4.462% |
| 2026-07-15 | 75.74 | 76.05 | 75.67 | 75.72 | -0.085% | 11,720 | -3.258% |
| 2026-07-14 | 76.28 | 76.41 | 75.64 | 75.78 | -0.355% | 16,063 | -3.340% |
| 2026-07-13 | 76.00 | 76.31 | 75.81 | 76.05 | +0.604% | 6,354 | -3.683% |
| 2026-07-10 | 75.45 | 75.59 | 75.41 | 75.59 | +0.630% | 3,763 | -3.101% |
| 2026-07-09 | 75.32 | 75.52 | 75.07 | 75.12 | +0.034% | 13,743 | -2.491% |
| 2026-07-08 | 75.84 | 75.84 | 75.09 | 75.09 | -0.976% | 13,625 | -2.458% |
| 2026-07-07 | 75.89 | 76.20 | 75.80 | 75.83 | +0.459% | 8,620 | -3.410% |
| 2026-07-06 | 75.41 | 75.55 | 75.27 | 75.49 | -0.056% | 9,646 | -2.966% |
| 2026-07-02 | 75.19 | 75.53 | 75.01 | 75.53 | +1.125% | 11,198 | -3.020% |
| 2026-07-01 | 74.26 | 75.02 | 74.26 | 74.69 | +0.371% | 7,505 | -1.929% |
| 2026-06-30 | 74.97 | 74.97 | 74.41 | 74.41 | -0.741% | 9,802 | -1.566% |
| 2026-06-29 | 75.24 | 75.24 | 74.83 | 74.97 | -0.200% | 10,102 | -2.296% |
| 2026-06-26 | 74.75 | 75.17 | 74.75 | 75.12 | +0.724% | 10,813 | -2.491% |
| 2026-06-25 | 74.28 | 75.11 | 74.28 | 74.58 | +0.797% | 12,102 | -1.785% |
| 2026-06-24 | 73.40 | 74.05 | 73.40 | 73.99 | +0.312% | 14,166 | -1.002% |
| 2026-06-23 | 73.17 | 73.76 | 73.17 | 73.76 | +0.764% | 2,735 | -0.693% |
| 2026-06-22 | 72.73 | 73.43 | 72.73 | 73.20 | +0.274% | 5,361 | +0.066% |
| 2026-06-18 | 73.97 | 73.97 | 72.93 | 73.00 | -0.733% | 3,596 | +0.340% |
| 2026-06-17 | 74.37 | 74.42 | 73.40 | 73.54 | -1.291% | 7,305 | -0.396% |
| 2026-06-16 | 74.65 | 74.70 | 74.43 | 74.50 | +0.231% | 2,003 | -1.682% |
| 2026-06-15 | 74.85 | 74.85 | 74.33 | 74.33 | -0.588% | 42,421 | -1.454% |
| 2026-06-12 | 74.19 | 74.84 | 74.19 | 74.77 | +1.109% | 8,899 | -2.034% |
| 2026-06-11 | 73.55 | 74.19 | 73.44 | 73.95 | +1.080% | 14,071 | -0.948% |
| 2026-06-10 | 73.42 | 73.83 | 73.16 | 73.16 | -0.544% | 18,961 | +0.122% |
| 2026-06-09 | 73.55 | 73.64 | 72.99 | 73.56 | +0.492% | 192,307 | -0.423% |
| 2026-06-08 | 73.72 | 73.72 | 73.16 | 73.20 | -0.503% | 9,367 | +0.067% |
| 2026-06-05 | 73.87 | 73.87 | 73.46 | 73.57 | -0.256% | 20,624 | -0.436% |
| 2026-06-04 | 73.30 | 73.81 | 73.30 | 73.76 | +1.029% | 3,777 | -0.692% |
| 2026-06-03 | 73.22 | 73.33 | 73.01 | 73.01 | -0.696% | 5,187 | +0.330% |
| 2026-06-02 | 73.19 | 73.66 | 73.19 | 73.52 | +0.920% | 27,514 | -0.369% |
| 2026-06-01 | 72.40 | 72.97 | 72.40 | 72.85 | +0.054% | 9,802 | +0.548% |
| 2026-05-29 | 73.02 | 73.07 | 72.81 | 72.81 | +0.418% | 6,501 | +0.602% |
| 2026-05-28 | 72.49 | 72.56 | 72.40 | 72.51 | +0.205% | 17,325 | +1.022% |
| 2026-05-27 | 72.38 | 72.51 | 72.36 | 72.36 | -0.058% | 7,540 | +1.228% |
| 2026-05-26 | 72.44 | 72.51 | 72.27 | 72.40 | +0.233% | 5,642 | +1.170% |
| 2026-05-22 | 71.82 | 72.34 | 71.82 | 72.23 | +1.070% | 5,765 | +1.405% |
| 2026-05-21 | 70.96 | 71.47 | 70.75 | 71.47 | +0.213% | 3,973 | +2.491% |
| 2026-05-20 | 70.81 | 71.35 | 70.81 | 71.32 | +0.801% | 3,163 | +2.709% |
| 2026-05-19 | 70.79 | 71.01 | 70.66 | 70.75 | -0.338% | 4,377 | +3.532% |
| 2026-05-18 | 70.46 | 71.03 | 70.46 | 70.99 | +1.125% | 8,541 | +3.182% |
| 2026-05-15 | 70.87 | 70.87 | 70.20 | 70.20 | -1.063% | 137,106 | +4.343% |
| 2026-05-14 | 70.77 | 71.17 | 70.77 | 70.95 | +0.645% | 4,148 | +3.233% |
| 2026-05-13 | 70.42 | 70.58 | 70.26 | 70.50 | -0.283% | 9,621 | +3.899% |
| 2026-05-12 | 70.64 | 70.84 | 70.01 | 70.70 | +0.326% | 6,316 | +3.605% |
| 2026-05-11 | 70.91 | 70.91 | 70.34 | 70.47 | -0.206% | 11,200 | +3.943% |
| 2026-05-08 | 70.94 | 70.94 | 70.59 | 70.62 | +0.051% | 4,828 | +3.729% |
| 2026-05-07 | 71.21 | 71.21 | 70.50 | 70.58 | -0.986% | 3,926 | +3.781% |
| 2026-05-06 | 71.37 | 71.65 | 71.13 | 71.28 | +0.200% | 4,792 | +2.759% |
| 2026-05-05 | 71.09 | 71.42 | 71.00 | 71.14 | +0.520% | 9,219 | +2.964% |
| 2026-05-04 | 71.16 | 71.19 | 70.73 | 70.77 | -0.773% | 4,373 | +3.500% |
| 2026-05-01 | 71.80 | 71.94 | 71.32 | 71.32 | -0.471% | 15,506 | +2.701% |
| 2026-04-30 | 70.78 | 71.66 | 70.78 | 71.66 | +1.162% | 17,990 | +2.217% |
| 2026-04-29 | 71.09 | 71.09 | 70.71 | 70.84 | -0.356% | 8,590 | +3.405% |
| 2026-04-28 | 71.29 | 71.29 | 70.76 | 71.09 | +0.339% | 5,865 | +3.037% |
| 2026-04-27 | 70.69 | 71.23 | 70.69 | 70.85 | +0.217% | 10,224 | +3.386% |
| 2026-04-24 | 71.03 | 71.03 | 70.61 | 70.70 | -0.566% | 12,558 | +3.610% |
| 2026-04-23 | 71.10 | 71.10 | 70.97 | 71.10 | +0.313% | 2,147 | +3.024% |
| 2026-04-22 | 71.53 | 71.53 | 70.86 | 70.88 | -0.495% | 7,401 | +3.346% |
| 2026-04-21 | 71.77 | 71.77 | 71.23 | 71.23 | -0.098% | 2,916 | +2.834% |
| 2026-04-20 | 71.06 | 71.47 | 71.06 | 71.30 | 0.000% | 9,892 | +2.733% |
| 2026-04-17 | 70.86 | 71.59 | 70.86 | 71.30 | +0.777% | 15,485 | +2.733% |
| 2026-04-16 | 70.42 | 70.75 | 70.42 | 70.75 | +0.469% | 9,840 | +3.532% |
| 2026-04-15 | 70.57 | 70.65 | 70.26 | 70.42 | -0.170% | 10,863 | +4.017% |
| 2026-04-14 | 70.48 | 70.69 | 70.16 | 70.54 | +0.156% | 17,233 | +3.840% |
| 2026-04-13 | 69.87 | 70.43 | 69.75 | 70.43 | +0.487% | 10,501 | +4.002% |
| 2026-04-10 | 70.77 | 70.77 | 70.02 | 70.09 | -0.978% | 10,416 | +4.509% |
| 2026-04-09 | 70.49 | 70.97 | 70.49 | 70.78 | +0.044% | 9,984 | +3.487% |
| 2026-04-08 | 70.22 | 70.75 | 70.22 | 70.75 | +1.696% | 11,453 | +3.532% |
| 2026-04-07 | 69.34 | 69.65 | 69.34 | 69.57 | +0.086% | 16,904 | +5.288% |
| 2026-04-06 | 69.26 | 69.51 | 69.26 | 69.51 | +0.205% | 29,335 | +5.379% |
| 2026-04-02 | 68.71 | 69.37 | 68.71 | 69.37 | +0.402% | 13,447 | +5.595% |
| 2026-04-01 | 69.09 | 69.25 | 68.98 | 69.09 | +0.276% | 188,012 | +6.020% |
| 2026-03-31 | 68.60 | 69.00 | 68.08 | 68.90 | +1.490% | 19,934 | +6.312% |
| 2026-03-30 | 68.44 | 68.47 | 67.68 | 67.89 | +0.012% | 6,992 | +7.896% |
| 2026-03-27 | 68.39 | 68.39 | 67.78 | 67.88 | -0.992% | 8,648 | +7.909% |
| 2026-03-26 | 68.54 | 69.05 | 68.51 | 68.56 | -0.304% | 7,373 | +6.839% |
| 2026-03-25 | 69.06 | 69.06 | 68.77 | 68.77 | +0.230% | 7,253 | +6.514% |
| 2026-03-24 | 67.70 | 69.00 | 67.70 | 68.61 | +0.810% | 5,286 | +6.759% |
| 2026-03-23 | 68.10 | 68.61 | 67.91 | 68.06 | +0.591% | 10,614 | +7.624% |
| 2026-03-20 | 68.36 | 68.36 | 67.63 | 67.66 | -1.255% | 10,935 | +8.260% |
| 2026-03-19 | 68.38 | 68.90 | 68.21 | 68.52 | -0.229% | 7,766 | +6.901% |
| 2026-03-18 | 69.30 | 69.32 | 68.68 | 68.68 | -1.339% | 18,399 | +6.656% |
| 2026-03-17 | 69.87 | 70.15 | 69.61 | 69.61 | +0.240% | 38,520 | +5.228% |
| 2026-03-16 | 69.56 | 69.73 | 69.44 | 69.44 | +0.642% | 6,861 | +5.481% |
| 2026-03-13 | 69.65 | 69.65 | 69.00 | 69.00 | -0.361% | 6,982 | +6.158% |
| 2026-03-12 | 69.27 | 69.74 | 68.99 | 69.25 | -0.527% | 3,211 | +5.775% |
| 2026-03-11 | 69.51 | 69.84 | 69.37 | 69.62 | -0.072% | 5,358 | +5.217% |
| 2026-03-10 | 70.21 | 70.36 | 69.56 | 69.67 | -0.533% | 7,001 | +5.141% |
| 2026-03-09 | 69.74 | 70.09 | 68.68 | 70.04 | -0.441% | 8,209 | +4.582% |
| 2026-03-06 | 69.86 | 70.39 | 69.78 | 70.35 | -0.706% | 6,355 | +4.121% |
| 2026-03-05 | 71.26 | 71.26 | 70.52 | 70.85 | -1.130% | 11,474 | +3.386% |
| 2026-03-04 | 71.21 | 71.81 | 71.21 | 71.66 | +0.156% | 3,656 | +2.217% |
| 2026-03-03 | 71.36 | 71.78 | 70.43 | 71.55 | -0.957% | 14,210 | +2.377% |
| 2026-03-02 | 71.65 | 72.28 | 71.65 | 72.24 | +0.180% | 37,480 | +1.397% |
| 2026-02-27 | 72.00 | 72.11 | 71.78 | 72.11 | -0.426% | 9,926 | +1.579% |
| 2026-02-26 | 72.12 | 72.51 | 72.12 | 72.42 | +0.615% | 9,497 | +1.147% |
| 2026-02-25 | 71.85 | 71.99 | 71.48 | 71.98 | +0.470% | 10,521 | +1.769% |
| 2026-02-24 | 71.11 | 71.70 | 71.05 | 71.64 | +0.532% | 3,059 | +2.247% |
| 2026-02-23 | 72.06 | 72.06 | 71.15 | 71.26 | -1.411% | 8,840 | +2.791% |
| 2026-02-20 | 71.99 | 72.28 | 71.65 | 72.28 | +0.530% | 9,281 | +1.340% |
| 2026-02-19 | 72.11 | 72.11 | 71.64 | 71.90 | -0.431% | 19,329 | +1.878% |
| 2026-02-18 | 72.31 | 72.36 | 71.99 | 72.21 | -0.042% | 15,830 | +1.439% |
| 2026-02-17 | 72.30 | 72.48 | 71.92 | 72.24 | +0.222% | 20,018 | +1.397% |
| 2026-02-13 | 71.39 | 72.14 | 71.09 | 72.08 | +0.896% | 18,934 | +1.622% |
| 2026-02-12 | 72.35 | 72.47 | 71.35 | 71.44 | -1.094% | 17,793 | +2.532% |
| 2026-02-11 | 72.38 | 72.50 | 71.97 | 72.23 | +0.069% | 18,825 | +1.411% |
| 2026-02-10 | 72.04 | 72.35 | 71.86 | 72.18 | +0.208% | 43,231 | +1.481% |
| 2026-02-09 | 72.36 | 72.42 | 71.99 | 72.03 | -0.511% | 11,180 | +1.692% |
| 2026-02-06 | 71.84 | 72.42 | 71.84 | 72.40 | +1.602% | 39,804 | +1.173% |
| 2026-02-05 | 71.54 | 71.78 | 71.12 | 71.26 | -0.491% | 12,424 | +2.793% |
| 2026-02-04 | 71.29 | 71.88 | 71.29 | 71.61 | +1.001% | 175,071 | +2.289% |
| 2026-02-03 | 70.13 | 71.05 | 70.13 | 70.90 | +0.974% | 104,551 | +3.313% |
| 2026-02-02 | 69.78 | 70.24 | 69.78 | 70.22 | +0.568% | 6,111 | +4.319% |
| 2026-01-30 | 69.58 | 69.82 | 69.17 | 69.82 | +0.168% | 20,881 | +4.911% |
| 2026-01-29 | 69.66 | 70.25 | 69.48 | 69.70 | +0.651% | 7,198 | +5.088% |
| 2026-01-28 | 69.37 | 69.50 | 69.12 | 69.25 | -0.168% | 27,907 | +5.771% |
| 2026-01-27 | 69.50 | 69.50 | 69.14 | 69.37 | -0.023% | 5,846 | +5.594% |
| 2026-01-26 | 69.29 | 69.52 | 69.14 | 69.38 | +0.512% | 13,333 | +5.570% |
| 2026-01-23 | 69.53 | 69.53 | 68.77 | 69.03 | -0.714% | 16,066 | +6.110% |
| 2026-01-22 | 69.81 | 70.00 | 69.50 | 69.53 | -0.073% | 13,188 | +5.352% |
| 2026-01-21 | 69.07 | 69.75 | 69.07 | 69.58 | +1.348% | 4,628 | +5.275% |
| 2026-01-20 | 68.89 | 69.17 | 68.53 | 68.65 | -1.049% | 5,170 | +6.695% |
| 2026-01-16 | 69.45 | 69.62 | 69.35 | 69.38 | -0.252% | 8,932 | +5.575% |
| 2026-01-15 | 69.30 | 69.64 | 69.30 | 69.56 | +0.500% | 10,008 | +5.309% |
| 2026-01-14 | 68.85 | 69.22 | 68.85 | 69.21 | +0.523% | 5,314 | +5.836% |
| 2026-01-13 | 69.33 | 69.33 | 68.79 | 68.85 | -0.331% | 9,079 | +6.389% |
| 2026-01-12 | 69.10 | 69.10 | 68.88 | 69.08 | -0.352% | 6,078 | +6.037% |
| 2026-01-09 | 69.68 | 69.68 | 69.32 | 69.32 | -0.210% | 7,250 | +5.665% |
| 2026-01-08 | 68.71 | 69.62 | 68.71 | 69.47 | +1.213% | 6,947 | +5.442% |
| 2026-01-07 | 69.51 | 69.51 | 68.56 | 68.64 | -1.186% | 9,145 | +6.721% |
| 2026-01-06 | 69.13 | 69.53 | 69.02 | 69.46 | +0.469% | 21,038 | +5.455% |
| 2026-01-05 | 68.46 | 69.31 | 68.46 | 69.14 | +1.325% | 20,374 | +5.950% |
| 2026-01-02 | 67.37 | 68.41 | 67.37 | 68.23 | +0.656% | 146,669 | +7.354% |
| 2025-12-31 | 68.38 | 68.38 | 67.79 | 67.79 | -0.746% | 3,916 | +8.058% |
| 2025-12-30 | 68.30 | 68.34 | 68.29 | 68.30 | -0.040% | 4,115 | +7.252% |
| 2025-12-29 | 68.59 | 68.59 | 68.32 | 68.32 | -0.328% | 2,925 | +7.210% |
| 2025-12-26 | 68.65 | 68.65 | 68.36 | 68.55 | -0.127% | 5,417 | +6.858% |
| 2025-12-24 | 68.58 | 68.69 | 68.58 | 68.64 | +0.395% | 1,618 | +6.722% |
| 2025-12-23 | 68.56 | 68.56 | 68.35 | 68.36 | -0.104% | 6,319 | +7.144% |
| 2025-12-22 | 68.04 | 68.51 | 68.04 | 68.44 | +0.185% | 6,924 | +7.033% |
| 2025-12-19 | 68.19 | 68.47 | 68.13 | 68.31 | +0.444% | 11,695 | +7.230% |
| 2025-12-18 | 68.32 | 68.45 | 67.94 | 68.01 | -0.013% | 11,021 | +7.706% |
| 2025-12-17 | 68.19 | 68.39 | 67.98 | 68.02 | -0.132% | 13,423 | +7.691% |
| 2025-12-16 | 68.43 | 68.43 | 67.95 | 68.11 | -0.637% | 3,167 | +7.549% |
| 2025-12-15 | 68.62 | 68.62 | 68.26 | 68.54 | +0.483% | 4,856 | +6.864% |
| 2025-12-12 | 68.87 | 68.87 | 68.21 | 68.21 | -0.307% | 5,214 | +7.380% |
| 2025-12-11 | 68.00 | 68.61 | 68.00 | 68.42 | +0.715% | 2,088 | +7.050% |
| 2025-12-10 | 67.15 | 67.94 | 67.15 | 67.94 | +1.688% | 1,266 | +7.816% |
| 2025-12-09 | 66.94 | 67.06 | 66.81 | 66.81 | +0.375% | 8,182 | +9.636% |
| 2025-12-08 | 67.00 | 67.00 | 66.56 | 66.56 | -0.284% | 2,553 | +10.047% |
| 2025-12-05 | 66.67 | 66.96 | 66.67 | 66.75 | +0.011% | 3,150 | +9.735% |
| 2025-12-04 | 66.83 | 66.98 | 66.70 | 66.74 | +0.112% | 2,760 | +9.747% |
| 2025-12-03 | 66.54 | 66.72 | 66.54 | 66.67 | +0.416% | 3,145 | +9.870% |
| 2025-12-02 | 66.41 | 66.61 | 66.38 | 66.39 | -0.316% | 2,356 | +10.326% |
| 2025-12-01 | 67.02 | 67.14 | 66.60 | 66.60 | -0.779% | 7,743 | +9.978% |
| 2025-11-28 | 67.07 | 67.13 | 67.07 | 67.13 | +0.333% | 405 | +9.121% |
| 2025-11-26 | 66.77 | 67.00 | 66.77 | 66.90 | +0.809% | 1,667 | +9.485% |
| 2025-11-25 | 66.24 | 66.45 | 66.24 | 66.37 | +1.431% | 1,969 | +10.370% |
| 2025-11-24 | 65.26 | 65.70 | 65.24 | 65.43 | +0.394% | 8,007 | +11.950% |
| 2025-11-21 | 64.37 | 65.51 | 64.37 | 65.17 | +1.833% | 4,875 | +12.391% |
| 2025-11-20 | 64.76 | 64.76 | 64.00 | 64.00 | -0.666% | 2,699 | +14.451% |
| 2025-11-19 | 64.67 | 64.76 | 64.26 | 64.43 | -0.401% | 5,549 | +13.689% |
| 2025-11-18 | 64.60 | 64.91 | 64.60 | 64.69 | +0.468% | 4,034 | +13.233% |
| 2025-11-17 | 65.17 | 65.30 | 64.20 | 64.39 | -1.618% | 2,666 | +13.763% |
| 2025-11-14 | 65.50 | 65.77 | 65.26 | 65.45 | -0.327% | 7,278 | +11.922% |
| 2025-11-13 | 66.22 | 66.30 | 65.65 | 65.66 | -1.036% | 7,850 | +11.556% |
| 2025-11-12 | 66.10 | 66.51 | 66.10 | 66.35 | +0.538% | 4,425 | +10.400% |
| 2025-11-11 | 65.91 | 66.08 | 65.91 | 65.99 | +0.434% | 6,115 | +10.994% |
| 2025-11-10 | 65.50 | 65.75 | 65.50 | 65.71 | +0.584% | 1,460 | +11.477% |
| 2025-11-07 | 64.99 | 65.33 | 64.69 | 65.33 | +1.124% | 2,902 | +12.128% |
| 2025-11-06 | 65.00 | 65.00 | 64.60 | 64.60 | -0.402% | 1,138 | +13.388% |
| 2025-11-05 | 64.45 | 65.05 | 64.45 | 64.86 | +0.905% | 3,040 | +12.933% |
| 2025-11-04 | 64.29 | 64.48 | 64.28 | 64.28 | -0.323% | 2,314 | +13.954% |
| 2025-11-03 | 64.68 | 64.68 | 63.81 | 64.49 | -0.298% | 7,259 | +13.586% |
| 2025-10-31 | 64.61 | 64.70 | 64.41 | 64.68 | +0.171% | 160,823 | +13.247% |
| 2025-10-30 | 64.32 | 65.17 | 64.32 | 64.57 | +0.296% | 65,390 | +13.441% |
| 2025-10-29 | 64.76 | 64.87 | 64.38 | 64.38 | -0.925% | 2,260 | +13.777% |
| 2025-10-28 | 65.32 | 65.32 | 64.98 | 64.98 | -0.579% | 2,627 | +12.725% |
| 2025-10-27 | 65.27 | 65.36 | 65.14 | 65.36 | +0.258% | 1,660 | +12.072% |
| 2025-10-24 | 65.19 | 65.26 | 65.18 | 65.19 | +0.473% | 1,570 | +12.361% |
| 2025-10-23 | 64.82 | 64.93 | 64.72 | 64.88 | -0.014% | 1,457 | +12.893% |
| 2025-10-22 | 65.07 | 65.07 | 64.89 | 64.89 | -0.401% | 1,020 | +12.877% |
| 2025-10-21 | 65.25 | 65.25 | 65.15 | 65.15 | +0.593% | 1,408 | +12.425% |
| 2025-10-20 | 64.41 | 64.79 | 64.41 | 64.77 | +1.028% | 1,720 | +13.092% |
| 2025-10-17 | 64.01 | 64.23 | 63.77 | 64.11 | +0.450% | 1,720 | +14.255% |
| 2025-10-16 | 64.43 | 64.43 | 63.76 | 63.82 | -1.993% | 1,932 | +14.768% |
| 2025-10-15 | 65.42 | 65.42 | 65.00 | 65.12 | +0.101% | 1,170 | +12.481% |
| 2025-10-14 | 63.65 | 65.21 | 63.65 | 65.06 | +1.683% | 12,469 | +12.595% |
| 2025-10-13 | 63.82 | 64.14 | 63.82 | 63.98 | +1.097% | 3,010 | +14.491% |
| 2025-10-10 | 65.00 | 65.00 | 63.28 | 63.28 | -2.162% | 4,726 | +15.747% |
| 2025-10-09 | 65.38 | 65.38 | 64.68 | 64.68 | -0.814% | 1,672 | +13.245% |
| 2025-10-08 | 65.56 | 65.56 | 65.14 | 65.21 | -0.184% | 2,891 | +12.323% |
| 2025-10-07 | 65.77 | 65.77 | 65.28 | 65.33 | -0.243% | 1,869 | +12.116% |
| 2025-10-06 | 65.64 | 65.77 | 65.43 | 65.49 | -0.222% | 3,892 | +11.844% |
| 2025-10-03 | 65.87 | 65.87 | 65.64 | 65.64 | +0.564% | 1,099 | +11.595% |
| 2025-10-02 | 65.11 | 65.34 | 65.11 | 65.27 | -0.199% | 4,926 | +12.224% |
| 2025-10-01 | 65.56 | 65.57 | 65.39 | 65.40 | -0.537% | 24,714 | +12.001% |
| 2025-09-30 | 65.60 | 65.75 | 65.20 | 65.75 | +0.150% | 3,725 | +11.400% |
| 2025-09-29 | 65.49 | 65.65 | 65.40 | 65.65 | +0.185% | 2,221 | +11.567% |
| 2025-09-26 | 65.11 | 65.72 | 64.94 | 65.53 | +1.012% | 5,360 | +11.774% |
| 2025-09-25 | 64.91 | 64.91 | 64.83 | 64.88 | -0.542% | 4,262 | +12.905% |
| 2025-09-24 | 65.45 | 65.48 | 65.22 | 65.23 | -0.027% | 3,462 | +12.293% |
| 2025-09-23 | 65.50 | 65.58 | 65.20 | 65.25 | +0.520% | 2,140 | +12.263% |
| 2025-09-22 | 65.00 | 65.00 | 64.70 | 64.91 | -1.033% | 7,386 | +12.847% |
| 2025-09-19 | 65.72 | 65.72 | 65.27 | 65.59 | +0.149% | 8,776 | +11.681% |
| 2025-09-18 | 64.95 | 65.52 | 64.95 | 65.49 | +0.830% | 4,548 | +11.847% |
| 2025-09-17 | 65.19 | 65.49 | 64.93 | 64.95 | +0.468% | 3,178 | +12.776% |
| 2025-09-16 | 65.37 | 65.37 | 64.59 | 64.65 | -0.874% | 7,681 | +13.304% |
| 2025-09-15 | 65.42 | 65.44 | 65.22 | 65.22 | -0.415% | 1,965 | +12.314% |
| 2025-09-12 | 65.46 | 65.61 | 65.46 | 65.49 | -0.015% | 2,006 | +11.847% |
| 2025-09-11 | 65.00 | 65.50 | 64.96 | 65.50 | +1.831% | 974 | +11.830% |
| 2025-09-10 | 64.23 | 64.44 | 64.06 | 64.32 | +0.018% | 2,798 | +13.878% |
| 2025-09-09 | 64.32 | 64.43 | 64.20 | 64.31 | -0.086% | 3,198 | +13.899% |
| 2025-09-08 | 64.14 | 64.37 | 63.95 | 64.37 | -0.223% | 2,390 | +13.801% |
| 2025-09-05 | 64.81 | 64.81 | 64.27 | 64.51 | -0.213% | 4,136 | +13.547% |
| 2025-09-04 | 64.51 | 64.65 | 64.36 | 64.65 | +0.777% | 20,657 | +13.305% |
| 2025-09-03 | 63.95 | 64.15 | 63.83 | 64.15 | +0.051% | 1,978 | +14.185% |
| 2025-09-02 | 63.79 | 64.12 | 63.76 | 64.12 | -0.577% | 1,890 | +14.244% |
| 2025-08-29 | 64.44 | 64.61 | 64.44 | 64.49 | +0.128% | 2,404 | +13.585% |
| 2025-08-28 | 64.34 | 64.41 | 64.34 | 64.41 | -0.227% | 576 | +13.730% |
| 2025-08-27 | 64.17 | 64.58 | 64.17 | 64.55 | +0.473% | 1,084 | +13.472% |
| 2025-08-26 | 64.22 | 64.25 | 64.22 | 64.25 | +0.145% | 995 | +14.009% |
| 2025-08-25 | 64.35 | 64.35 | 64.14 | 64.15 | -0.559% | 4,026 | +14.175% |
| 2025-08-22 | 63.69 | 64.58 | 63.69 | 64.52 | +1.998% | 2,754 | +13.537% |
| 2025-08-21 | 63.20 | 63.25 | 63.16 | 63.25 | +0.088% | 1,629 | +15.805% |
| 2025-08-20 | 63.24 | 63.24 | 63.01 | 63.20 | +0.266% | 1,901 | +15.907% |
| 2025-08-19 | 63.31 | 63.31 | 63.03 | 63.03 | +0.585% | 802 | +16.215% |
| 2025-08-18 | 62.66 | 62.66 | 62.66 | 62.66 | -0.049% | 686 | +16.896% |
| 2025-08-15 | 63.32 | 63.32 | 62.69 | 62.69 | -0.801% | 1,355 | +16.838% |
| 2025-08-14 | 63.07 | 63.24 | 63.02 | 63.20 | -0.383% | 1,088 | +15.902% |
| 2025-08-13 | 62.66 | 63.44 | 62.66 | 63.44 | +1.685% | 9,169 | +15.459% |
| 2025-08-12 | 62.05 | 62.39 | 61.88 | 62.39 | +1.654% | 2,723 | +17.405% |
| 2025-08-11 | 61.66 | 61.66 | 61.37 | 61.37 | -0.364% | 3,864 | +19.347% |
| 2025-08-08 | 61.61 | 61.87 | 61.56 | 61.60 | +0.581% | 1,893 | +18.913% |
| 2025-08-07 | 61.61 | 61.61 | 61.07 | 61.24 | -0.401% | 6,270 | +19.604% |
| 2025-08-06 | 61.36 | 61.59 | 61.36 | 61.49 | +0.040% | 3,706 | +19.124% |
| 2025-08-05 | 61.47 | 61.59 | 61.13 | 61.46 | +0.253% | 3,930 | +19.172% |
| 2025-08-04 | 61.03 | 61.31 | 61.03 | 61.31 | +1.283% | 696 | +19.474% |
| 2025-08-01 | 60.47 | 60.58 | 60.47 | 60.53 | -0.977% | 1,133 | +21.007% |
| 2025-07-31 | 61.35 | 61.69 | 61.10 | 61.13 | -0.526% | 9,938 | +19.825% |
| 2025-07-30 | 61.84 | 61.92 | 61.26 | 61.45 | -0.534% | 1,388 | +19.195% |
| 2025-07-29 | 61.95 | 61.95 | 61.71 | 61.78 | +0.260% | 14,779 | +18.559% |
| 2025-07-28 | 62.28 | 62.28 | 61.57 | 61.62 | -0.896% | 31,059 | +18.867% |
| 2025-07-25 | 61.80 | 62.21 | 61.80 | 62.18 | +0.310% | 1,067 | +17.801% |
| 2025-07-24 | 62.20 | 62.22 | 61.99 | 61.99 | -0.293% | 999 | +18.167% |
| 2025-07-23 | 61.87 | 62.19 | 61.87 | 62.17 | +0.780% | 1,970 | +17.821% |
| 2025-07-22 | 61.37 | 61.69 | 61.37 | 61.69 | +1.191% | 484 | +18.741% |
| 2025-07-21 | 61.31 | 61.31 | 60.96 | 60.96 | -0.139% | 509 | +20.155% |
| 2025-07-18 | 61.00 | 61.05 | 60.91 | 61.05 | +0.534% | 1,222 | +19.988% |
| 2025-07-17 | 60.42 | 60.77 | 60.42 | 60.72 | +0.977% | 901 | +20.629% |
| 2025-07-16 | 60.13 | 60.13 | 60.13 | 60.13 | +0.442% | 368 | +21.808% |
| 2025-07-15 | 61.00 | 61.00 | 59.87 | 59.87 | -1.804% | 2,632 | +22.346% |
| 2025-07-14 | 60.73 | 60.97 | 60.62 | 60.97 | +0.395% | 2,569 | +20.139% |
| 2025-07-11 | 60.96 | 60.96 | 60.64 | 60.73 | -0.807% | 11,735 | +20.614% |
| 2025-07-10 | 60.68 | 61.33 | 60.68 | 61.22 | +1.052% | 4,644 | +19.641% |
| 2025-07-09 | 60.43 | 60.59 | 60.35 | 60.59 | +0.077% | 2,124 | +20.899% |
| 2025-07-08 | 60.51 | 60.73 | 60.46 | 60.54 | +0.030% | 2,580 | +20.993% |
| 2025-07-07 | 61.05 | 61.05 | 60.35 | 60.52 | -1.010% | 5,804 | +21.028% |
| 2025-07-03 | 61.25 | 61.25 | 61.14 | 61.14 | +0.631% | 488 | +19.806% |
| 2025-07-02 | 60.67 | 60.79 | 60.57 | 60.76 | +0.207% | 4,229 | +20.563% |
| 2025-07-01 | 59.91 | 60.63 | 59.91 | 60.63 | +1.420% | 1,493 | +20.813% |
| 2025-06-30 | 59.62 | 59.80 | 59.55 | 59.78 | +0.908% | 1,598 | +22.528% |
| 2025-06-27 | 59.12 | 59.41 | 59.01 | 59.24 | +0.386% | 5,217 | +23.641% |
| 2025-06-26 | 58.77 | 59.02 | 58.76 | 59.02 | +0.964% | 4,618 | +24.118% |
| 2025-06-25 | 58.89 | 58.89 | 58.39 | 58.45 | -0.710% | 4,101 | +25.314% |
| 2025-06-24 | 58.78 | 58.97 | 58.78 | 58.87 | +0.725% | 7,153 | +24.425% |
| 2025-06-23 | 58.19 | 58.45 | 57.50 | 58.45 | +0.824% | 17,906 | +25.327% |
| 2025-06-20 | 57.97 | 58.21 | 57.94 | 57.97 | +0.517% | 1,275 | +26.360% |
| 2025-06-18 | 57.91 | 57.91 | 57.67 | 57.67 | +0.331% | 6,440 | +27.014% |
| 2025-06-17 | 58.04 | 58.04 | 57.40 | 57.48 | -0.965% | 10,629 | +27.434% |
| 2025-06-16 | 58.18 | 58.18 | 58.00 | 58.04 | +1.027% | 1,986 | +26.204% |
| 2025-06-13 | 57.75 | 58.06 | 57.45 | 57.45 | -1.397% | 2,119 | +27.500% |
| 2025-06-12 | 57.96 | 58.26 | 57.96 | 58.26 | +0.287% | 3,077 | +25.719% |
| 2025-06-11 | 58.26 | 58.26 | 57.98 | 58.10 | -0.484% | 5,457 | +26.079% |
| 2025-06-10 | 58.30 | 58.44 | 58.17 | 58.38 | +0.463% | 10,947 | +25.469% |
| 2025-06-09 | 58.24 | 58.35 | 57.98 | 58.11 | -0.324% | 4,653 | +26.050% |
| 2025-06-06 | 58.23 | 58.30 | 57.98 | 58.30 | +1.233% | 60,455 | +25.641% |
| 2025-06-05 | 57.62 | 57.87 | 57.53 | 57.59 | -0.361% | 4,751 | +27.190% |
| 2025-06-04 | 58.50 | 58.50 | 57.80 | 57.80 | -0.775% | 7,579 | +26.732% |
| 2025-06-03 | 57.87 | 58.25 | 57.86 | 58.25 | +0.691% | 15,126 | +25.749% |
| 2025-06-02 | 57.42 | 57.85 | 57.42 | 57.85 | -0.060% | 1,743 | +26.619% |
| 2025-05-30 | 57.67 | 57.88 | 57.51 | 57.88 | +0.274% | 2,001 | +26.543% |
| 2025-05-29 | 57.76 | 57.76 | 57.44 | 57.73 | +0.293% | 1,416 | +26.890% |
| 2025-05-28 | 57.89 | 57.89 | 57.56 | 57.56 | -1.239% | 3,440 | +27.262% |
| 2025-05-27 | 57.78 | 58.28 | 57.78 | 58.28 | +1.721% | 4,654 | +25.684% |
| 2025-05-23 | 57.19 | 57.45 | 57.16 | 57.29 | -0.237% | 6,390 | +27.847% |
| 2025-05-22 | 57.47 | 57.62 | 57.41 | 57.43 | -0.364% | 3,698 | +27.545% |
| 2025-05-21 | 58.50 | 58.50 | 57.63 | 57.64 | -2.064% | 12,971 | +27.080% |
| 2025-05-20 | 59.19 | 59.19 | 58.85 | 58.85 | -0.466% | 13,093 | +24.457% |
| 2025-05-19 | 58.72 | 59.14 | 58.72 | 59.13 | +0.017% | 2,696 | +23.878% |
| 2025-05-16 | 58.50 | 59.12 | 58.50 | 59.12 | +1.043% | 10,546 | +23.899% |
| 2025-05-15 | 57.95 | 58.52 | 57.95 | 58.51 | +1.162% | 920 | +25.190% |
| 2025-05-14 | 58.22 | 58.22 | 57.79 | 57.84 | -0.946% | 1,722 | +26.645% |
| 2025-05-13 | 58.43 | 58.61 | 58.29 | 58.39 | +0.386% | 3,115 | +25.448% |
| 2025-05-12 | 58.21 | 58.21 | 58.12 | 58.17 | +2.263% | 3,778 | +25.932% |
| 2025-05-09 | 57.13 | 57.13 | 56.86 | 56.88 | -0.150% | 2,745 | +28.782% |
| 2025-05-08 | 56.92 | 57.55 | 56.92 | 56.96 | +0.691% | 2,115 | +28.589% |
| 2025-05-07 | 56.74 | 56.83 | 56.57 | 56.57 | +0.466% | 1,650 | +29.478% |
| 2025-05-06 | 56.49 | 56.59 | 56.20 | 56.31 | -0.248% | 2,989 | +30.082% |
| 2025-05-05 | 56.75 | 56.75 | 56.45 | 56.45 | -0.494% | 1,484 | +29.759% |
| 2025-05-02 | 56.47 | 56.73 | 56.34 | 56.73 | +1.791% | 9,062 | +29.118% |
| 2025-05-01 | 55.90 | 55.99 | 55.73 | 55.73 | -0.068% | 3,702 | +31.431% |
| 2025-04-30 | 55.49 | 55.77 | 54.81 | 55.77 | -0.215% | 5,696 | +31.341% |
| 2025-04-29 | 55.46 | 55.89 | 55.46 | 55.89 | +0.558% | 2,945 | +31.059% |
| 2025-04-28 | 55.55 | 55.61 | 55.17 | 55.58 | +0.561% | 2,690 | +31.790% |
| 2025-04-25 | 55.35 | 55.35 | 55.18 | 55.27 | -0.594% | 2,995 | +32.529% |
| 2025-04-24 | 54.78 | 55.67 | 54.78 | 55.60 | +1.423% | 3,545 | +31.743% |
| 2025-04-23 | 55.22 | 55.79 | 54.82 | 54.82 | +0.846% | 2,823 | +33.617% |
| 2025-04-22 | 53.48 | 54.36 | 53.48 | 54.36 | +2.916% | 4,745 | +34.748% |
| 2025-04-21 | 53.27 | 53.27 | 52.45 | 52.82 | -1.894% | 2,429 | +38.676% |
| 2025-04-17 | 53.72 | 54.03 | 53.66 | 53.84 | +0.996% | 1,168 | +36.050% |
| 2025-04-16 | 54.00 | 54.17 | 53.11 | 53.31 | -1.112% | 5,548 | +37.406% |
| 2025-04-15 | 54.39 | 54.39 | 53.91 | 53.91 | -0.096% | 17,554 | +35.878% |
| 2025-04-14 | 53.69 | 53.96 | 53.62 | 53.96 | 0.000% | 1,496 | +35.747% |