XMLV
Invesco S&P MidCap Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026 1:08:12 PM EDT
63.52USD+0.873%(+0.55)11,756
XMLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.28 | 63.77 | 63.28 | 63.45 | +0.766% | 11,756 | 0.000% |
| 2026-10-01 | 62.83 | 63.01 | 62.20 | 62.97 | 0.000% | 40,497 | +0.766% |
| 2026-09-30 | 63.93 | 63.93 | 62.97 | 62.97 | -1.130% | 85,324 | +0.766% |
| 2026-09-29 | 63.79 | 63.97 | 63.45 | 63.69 | -0.204% | 10,146 | -0.373% |
| 2026-09-28 | 64.16 | 64.32 | 63.63 | 63.82 | -0.638% | 20,905 | -0.576% |
| 2026-09-25 | 64.14 | 64.29 | 63.81 | 64.23 | +0.485% | 22,573 | -1.211% |
| 2026-09-24 | 64.41 | 64.46 | 63.92 | 63.92 | -0.653% | 34,405 | -0.732% |
| 2026-09-23 | 64.49 | 64.77 | 64.34 | 64.34 | -0.637% | 11,854 | -1.380% |
| 2026-09-22 | 65.13 | 65.16 | 64.74 | 64.75 | -0.227% | 6,950 | -2.008% |
| 2026-09-21 | 65.29 | 65.36 | 64.90 | 64.90 | -0.931% | 6,609 | -2.231% |
| 2026-09-18 | 65.81 | 65.81 | 65.45 | 65.51 | -0.592% | 6,870 | -3.141% |
| 2026-09-17 | 66.28 | 66.29 | 65.90 | 65.90 | -0.099% | 9,261 | -3.714% |
| 2026-09-16 | 66.37 | 66.62 | 65.50 | 65.97 | -0.489% | 6,796 | -3.810% |
| 2026-09-15 | 66.58 | 66.62 | 66.28 | 66.29 | -0.466% | 9,305 | -4.281% |
| 2026-09-14 | 66.71 | 67.16 | 66.53 | 66.60 | -0.006% | 17,047 | -4.727% |
| 2026-09-11 | 66.98 | 66.98 | 66.42 | 66.60 | -0.099% | 12,417 | -4.732% |
| 2026-09-10 | 66.86 | 66.86 | 66.39 | 66.67 | -0.210% | 11,008 | -4.826% |
| 2026-09-09 | 67.20 | 67.20 | 66.66 | 66.81 | -0.853% | 9,766 | -5.026% |
| 2026-09-08 | 67.43 | 67.62 | 67.38 | 67.38 | -0.329% | 8,973 | -5.835% |
| 2026-09-04 | 67.51 | 67.98 | 67.51 | 67.61 | -0.301% | 8,838 | -6.145% |
| 2026-09-03 | 67.73 | 67.94 | 67.60 | 67.81 | +0.499% | 14,630 | -6.428% |
| 2026-09-02 | 67.33 | 67.57 | 67.19 | 67.47 | +0.364% | 10,195 | -5.961% |
| 2026-09-01 | 67.12 | 67.39 | 66.99 | 67.23 | +0.179% | 33,155 | -5.619% |
| 2026-08-31 | 67.47 | 67.47 | 67.05 | 67.11 | -0.773% | 89,780 | -5.450% |
| 2026-08-28 | 67.87 | 67.92 | 67.57 | 67.63 | -0.188% | 5,024 | -6.181% |
| 2026-08-27 | 67.92 | 67.92 | 67.41 | 67.76 | -0.704% | 121,884 | -6.357% |
| 2026-08-26 | 68.03 | 68.46 | 68.02 | 68.24 | +0.368% | 9,839 | -7.016% |
| 2026-08-25 | 68.16 | 68.16 | 67.86 | 67.99 | -0.168% | 12,449 | -6.674% |
| 2026-08-24 | 67.85 | 68.27 | 67.85 | 68.10 | +0.553% | 7,659 | -6.831% |
| 2026-08-21 | 68.09 | 68.20 | 67.70 | 67.73 | -0.543% | 17,424 | -6.316% |
| 2026-08-20 | 67.97 | 68.30 | 67.90 | 68.10 | -0.044% | 9,230 | -6.825% |
| 2026-08-19 | 68.39 | 68.68 | 68.09 | 68.13 | -0.175% | 6,053 | -6.866% |
| 2026-08-18 | 68.37 | 68.57 | 68.23 | 68.25 | +0.181% | 14,716 | -7.029% |
| 2026-08-17 | 68.28 | 68.37 | 68.01 | 68.13 | -0.720% | 14,813 | -6.861% |
| 2026-08-14 | 68.39 | 68.68 | 68.39 | 68.62 | +0.177% | 7,983 | -7.531% |
| 2026-08-13 | 68.28 | 68.64 | 68.28 | 68.50 | +0.645% | 8,444 | -7.367% |
| 2026-08-12 | 67.89 | 68.20 | 67.77 | 68.06 | +0.368% | 13,027 | -6.769% |
| 2026-08-11 | 67.88 | 68.16 | 67.79 | 67.81 | -0.095% | 20,231 | -6.426% |
| 2026-08-10 | 68.41 | 68.41 | 67.85 | 67.87 | -0.979% | 8,705 | -6.515% |
| 2026-08-07 | 68.31 | 68.74 | 68.24 | 68.55 | +0.242% | 7,187 | -7.431% |
| 2026-08-06 | 68.97 | 69.16 | 68.32 | 68.38 | -0.156% | 11,861 | -7.206% |
| 2026-08-05 | 68.94 | 68.94 | 68.28 | 68.49 | -0.475% | 20,982 | -7.351% |
| 2026-08-04 | 68.54 | 68.89 | 68.01 | 68.81 | +0.005% | 16,260 | -7.791% |
| 2026-08-03 | 68.65 | 68.90 | 68.62 | 68.81 | +0.659% | 11,253 | -7.787% |
| 2026-07-31 | 68.65 | 68.74 | 68.32 | 68.36 | -0.403% | 94,996 | -7.179% |
| 2026-07-30 | 69.27 | 69.27 | 68.05 | 68.64 | -1.157% | 15,775 | -7.553% |
| 2026-07-29 | 69.86 | 69.96 | 69.34 | 69.44 | -0.590% | 18,234 | -8.623% |
| 2026-07-28 | 69.73 | 70.21 | 69.73 | 69.85 | +0.892% | 18,398 | -9.162% |
| 2026-07-27 | 69.18 | 69.54 | 69.18 | 69.23 | +0.064% | 13,596 | -8.351% |
| 2026-07-24 | 68.58 | 69.39 | 68.58 | 69.19 | +1.303% | 20,547 | -8.293% |
| 2026-07-23 | 68.11 | 68.48 | 68.11 | 68.30 | -0.132% | 10,728 | -7.098% |
| 2026-07-22 | 68.50 | 68.60 | 68.27 | 68.39 | +0.131% | 9,864 | -7.220% |
| 2026-07-21 | 68.27 | 68.36 | 68.00 | 68.30 | -0.116% | 22,763 | -7.098% |
| 2026-07-20 | 68.81 | 68.81 | 68.18 | 68.38 | -0.504% | 10,843 | -7.206% |
| 2026-07-17 | 69.12 | 69.46 | 68.55 | 68.73 | -0.455% | 7,217 | -7.673% |
| 2026-07-16 | 67.37 | 69.04 | 67.37 | 69.04 | +2.589% | 23,521 | -8.093% |
| 2026-07-15 | 67.52 | 67.86 | 67.29 | 67.30 | -0.122% | 9,915 | -5.714% |
| 2026-07-14 | 67.63 | 67.96 | 67.35 | 67.38 | -0.163% | 17,352 | -5.829% |
| 2026-07-13 | 67.19 | 67.81 | 67.19 | 67.49 | +0.578% | 40,658 | -5.983% |
| 2026-07-10 | 66.95 | 67.11 | 66.78 | 67.10 | +0.377% | 40,538 | -5.439% |
| 2026-07-09 | 66.75 | 67.11 | 66.66 | 66.85 | +0.247% | 15,183 | -5.082% |
| 2026-07-08 | 67.39 | 67.39 | 66.65 | 66.69 | -1.149% | 16,904 | -4.848% |
| 2026-07-07 | 67.43 | 68.10 | 67.43 | 67.46 | +0.573% | 21,528 | -5.941% |
| 2026-07-06 | 67.23 | 67.24 | 66.87 | 67.08 | -0.141% | 12,077 | -5.402% |
| 2026-07-02 | 66.87 | 67.17 | 66.69 | 67.17 | +0.900% | 13,411 | -5.535% |
| 2026-07-01 | 66.28 | 66.92 | 66.28 | 66.57 | +0.363% | 26,679 | -4.684% |
| 2026-06-30 | 66.45 | 66.88 | 66.33 | 66.33 | -0.629% | 17,394 | -4.338% |
| 2026-06-29 | 66.81 | 66.81 | 66.24 | 66.75 | -0.209% | 19,076 | -4.940% |
| 2026-06-26 | 66.37 | 66.91 | 66.37 | 66.89 | +0.997% | 17,894 | -5.139% |
| 2026-06-25 | 66.03 | 66.59 | 65.88 | 66.23 | +0.490% | 24,123 | -4.194% |
| 2026-06-24 | 65.48 | 66.04 | 65.48 | 65.91 | +0.883% | 13,267 | -3.724% |
| 2026-06-23 | 64.69 | 65.48 | 64.69 | 65.33 | +1.161% | 17,141 | -2.874% |
| 2026-06-22 | 64.29 | 64.93 | 64.29 | 64.58 | -0.268% | 17,037 | -1.746% |
| 2026-06-18 | 64.87 | 65.03 | 64.55 | 64.75 | +0.206% | 19,858 | -2.010% |
| 2026-06-17 | 65.55 | 65.67 | 64.46 | 64.62 | -1.793% | 17,753 | -1.807% |
| 2026-06-16 | 65.73 | 66.03 | 65.49 | 65.80 | +0.349% | 11,556 | -3.568% |
| 2026-06-15 | 66.12 | 66.15 | 65.56 | 65.57 | -0.770% | 12,366 | -3.231% |
| 2026-06-12 | 65.46 | 66.10 | 65.46 | 66.08 | +1.000% | 10,883 | -3.976% |
| 2026-06-11 | 65.51 | 65.70 | 65.24 | 65.43 | +0.239% | 10,465 | -3.017% |
| 2026-06-10 | 65.22 | 65.80 | 65.22 | 65.27 | +0.508% | 17,922 | -2.785% |
| 2026-06-09 | 64.34 | 65.11 | 64.34 | 64.94 | +1.390% | 20,592 | -2.291% |
| 2026-06-08 | 64.56 | 64.56 | 64.05 | 64.05 | -0.833% | 14,564 | -0.933% |
| 2026-06-05 | 63.89 | 64.81 | 63.89 | 64.59 | +1.132% | 13,499 | -1.758% |
| 2026-06-04 | 63.89 | 64.17 | 63.57 | 63.87 | +0.781% | 15,151 | -0.646% |
| 2026-06-03 | 63.49 | 63.83 | 63.37 | 63.37 | -0.362% | 15,991 | +0.130% |
| 2026-06-02 | 63.32 | 63.88 | 63.27 | 63.60 | +0.426% | 40,273 | -0.232% |
| 2026-06-01 | 63.97 | 63.99 | 63.15 | 63.33 | -1.577% | 24,541 | +0.193% |
| 2026-05-29 | 64.64 | 64.72 | 64.34 | 64.34 | -0.748% | 13,070 | -1.387% |
| 2026-05-28 | 65.13 | 65.13 | 64.62 | 64.83 | -0.537% | 18,087 | -2.125% |
| 2026-05-27 | 65.62 | 65.79 | 65.18 | 65.18 | -0.782% | 16,797 | -2.651% |
| 2026-05-26 | 65.50 | 65.69 | 65.39 | 65.69 | +0.480% | 11,930 | -3.412% |
| 2026-05-22 | 65.33 | 65.54 | 65.02 | 65.38 | +0.077% | 17,574 | -2.948% |
| 2026-05-21 | 65.01 | 65.33 | 64.59 | 65.33 | +0.185% | 21,526 | -2.874% |
| 2026-05-20 | 64.87 | 65.32 | 64.86 | 65.21 | +0.585% | 7,190 | -2.694% |
| 2026-05-19 | 64.86 | 65.14 | 64.67 | 64.83 | -0.246% | 15,629 | -2.125% |
| 2026-05-18 | 64.44 | 65.20 | 64.44 | 64.99 | +1.278% | 16,180 | -2.366% |
| 2026-05-15 | 64.72 | 64.72 | 64.16 | 64.17 | -0.909% | 10,192 | -1.118% |
| 2026-05-14 | 64.89 | 65.10 | 64.75 | 64.76 | +0.044% | 10,201 | -2.017% |
| 2026-05-13 | 65.04 | 65.04 | 64.36 | 64.73 | -0.690% | 40,458 | -1.974% |
| 2026-05-12 | 65.17 | 65.25 | 64.71 | 65.18 | +0.200% | 40,877 | -2.651% |
| 2026-05-11 | 65.63 | 65.63 | 65.00 | 65.05 | -0.639% | 17,144 | -2.456% |
| 2026-05-08 | 65.49 | 65.68 | 65.34 | 65.47 | +0.628% | 24,230 | -3.079% |
| 2026-05-07 | 65.47 | 65.63 | 65.06 | 65.06 | -0.444% | 14,725 | -2.471% |
| 2026-05-06 | 65.36 | 65.66 | 65.32 | 65.35 | +0.245% | 15,276 | -2.904% |
| 2026-05-05 | 65.03 | 65.44 | 64.98 | 65.19 | +0.448% | 14,662 | -2.666% |
| 2026-05-04 | 65.07 | 65.57 | 64.73 | 64.90 | -0.582% | 22,197 | -2.231% |
| 2026-05-01 | 65.91 | 66.00 | 65.28 | 65.28 | -1.106% | 124,991 | -2.800% |
| 2026-04-30 | 65.27 | 66.01 | 65.27 | 66.01 | +0.865% | 9,247 | -3.875% |
| 2026-04-29 | 65.81 | 65.90 | 65.29 | 65.44 | -0.767% | 10,503 | -3.043% |
| 2026-04-28 | 66.20 | 66.39 | 65.80 | 65.95 | +0.350% | 21,672 | -3.787% |
| 2026-04-27 | 65.68 | 66.02 | 65.67 | 65.72 | +0.351% | 12,601 | -3.450% |
| 2026-04-24 | 65.78 | 65.92 | 65.44 | 65.49 | -0.456% | 14,959 | -3.111% |
| 2026-04-23 | 65.26 | 65.91 | 65.26 | 65.79 | +1.029% | 21,898 | -3.553% |
| 2026-04-22 | 65.72 | 65.79 | 64.92 | 65.12 | -0.897% | 10,115 | -2.561% |
| 2026-04-21 | 66.30 | 66.30 | 65.64 | 65.71 | -0.801% | 21,874 | -3.435% |
| 2026-04-20 | 66.00 | 66.61 | 66.00 | 66.24 | +0.076% | 9,952 | -4.208% |
| 2026-04-17 | 65.73 | 66.44 | 65.72 | 66.19 | +1.039% | 14,659 | -4.136% |
| 2026-04-16 | 65.29 | 65.56 | 65.25 | 65.51 | +0.244% | 10,910 | -3.140% |
| 2026-04-15 | 65.29 | 65.45 | 65.17 | 65.35 | +0.077% | 13,315 | -2.904% |
| 2026-04-14 | 64.98 | 65.58 | 64.81 | 65.30 | +0.277% | 22,986 | -2.829% |
| 2026-04-13 | 65.02 | 65.12 | 64.61 | 65.12 | -0.078% | 18,437 | -2.560% |
| 2026-04-10 | 65.46 | 65.46 | 65.00 | 65.17 | -0.428% | 11,165 | -2.636% |
| 2026-04-09 | 64.88 | 65.70 | 64.88 | 65.45 | +0.646% | 17,655 | -3.052% |
| 2026-04-08 | 64.89 | 65.14 | 64.89 | 65.03 | +1.304% | 37,730 | -2.426% |
| 2026-04-07 | 63.78 | 64.48 | 63.78 | 64.19 | +0.458% | 16,276 | -1.153% |
| 2026-04-06 | 63.68 | 63.91 | 63.59 | 63.90 | +0.298% | 10,970 | -0.700% |
| 2026-04-02 | 62.93 | 63.80 | 62.90 | 63.71 | +1.015% | 22,159 | -0.404% |
| 2026-04-01 | 63.02 | 63.41 | 62.96 | 63.07 | +0.159% | 21,219 | +0.606% |
| 2026-03-31 | 62.97 | 63.40 | 62.45 | 62.97 | +0.800% | 116,156 | +0.766% |
| 2026-03-30 | 62.50 | 62.88 | 62.23 | 62.47 | +0.612% | 38,687 | +1.573% |
| 2026-03-27 | 62.73 | 62.73 | 61.95 | 62.09 | -1.036% | 65,345 | +2.194% |
| 2026-03-26 | 62.39 | 63.12 | 62.39 | 62.74 | +0.400% | 36,201 | +1.135% |
| 2026-03-25 | 62.96 | 62.96 | 62.29 | 62.49 | -0.074% | 10,335 | +1.540% |
| 2026-03-24 | 62.27 | 63.06 | 62.23 | 62.54 | -0.118% | 16,505 | +1.465% |
| 2026-03-23 | 62.63 | 63.25 | 62.55 | 62.61 | +0.157% | 13,179 | +1.345% |
| 2026-03-20 | 63.59 | 63.59 | 62.39 | 62.51 | -1.949% | 10,478 | +1.505% |
| 2026-03-19 | 63.72 | 64.05 | 63.47 | 63.75 | -0.446% | 35,166 | -0.473% |
| 2026-03-18 | 64.62 | 64.63 | 63.95 | 64.04 | -1.264% | 32,617 | -0.918% |
| 2026-03-17 | 65.19 | 65.45 | 64.86 | 64.86 | 0.000% | 13,500 | -2.170% |
| 2026-03-16 | 65.31 | 65.56 | 64.86 | 64.86 | -0.169% | 10,612 | -2.170% |
| 2026-03-13 | 64.96 | 65.16 | 64.72 | 64.97 | +0.371% | 11,769 | -2.336% |
| 2026-03-12 | 64.41 | 65.14 | 64.41 | 64.73 | -0.216% | 8,436 | -1.974% |
| 2026-03-11 | 65.06 | 65.06 | 64.72 | 64.87 | -0.640% | 11,937 | -2.185% |
| 2026-03-10 | 65.63 | 65.84 | 65.16 | 65.29 | -0.827% | 9,448 | -2.811% |
| 2026-03-09 | 65.48 | 65.88 | 64.65 | 65.83 | +0.003% | 18,062 | -3.615% |
| 2026-03-06 | 65.77 | 65.88 | 65.14 | 65.83 | -0.694% | 13,432 | -3.612% |
| 2026-03-05 | 66.46 | 66.46 | 66.02 | 66.29 | -0.867% | 18,604 | -4.281% |
| 2026-03-04 | 66.83 | 66.90 | 66.31 | 66.87 | +0.164% | 41,136 | -5.110% |
| 2026-03-03 | 66.13 | 66.89 | 65.47 | 66.76 | -0.714% | 17,818 | -4.954% |
| 2026-03-02 | 66.53 | 67.39 | 66.42 | 67.24 | +0.809% | 17,945 | -5.633% |
| 2026-02-27 | 66.57 | 66.90 | 66.57 | 66.70 | -0.432% | 12,281 | -4.870% |
| 2026-02-26 | 66.42 | 67.05 | 66.42 | 66.99 | +1.056% | 15,037 | -5.281% |
| 2026-02-25 | 66.24 | 66.36 | 65.68 | 66.29 | +0.106% | 12,536 | -4.281% |
| 2026-02-24 | 65.97 | 66.22 | 65.83 | 66.22 | +0.394% | 107,742 | -4.179% |
| 2026-02-23 | 66.25 | 66.32 | 65.84 | 65.96 | -0.558% | 13,118 | -3.802% |
| 2026-02-20 | 66.01 | 66.35 | 65.71 | 66.33 | +0.622% | 16,966 | -4.338% |
| 2026-02-19 | 66.06 | 66.13 | 65.75 | 65.92 | -0.387% | 21,564 | -3.743% |
| 2026-02-18 | 66.44 | 66.48 | 66.05 | 66.18 | -0.608% | 17,115 | -4.116% |
| 2026-02-17 | 66.58 | 66.59 | 66.19 | 66.58 | +0.396% | 11,478 | -4.699% |
| 2026-02-13 | 66.04 | 66.43 | 65.79 | 66.32 | +0.622% | 15,551 | -4.321% |
| 2026-02-12 | 66.40 | 66.57 | 65.67 | 65.91 | -0.291% | 42,026 | -3.726% |
| 2026-02-11 | 66.42 | 66.42 | 65.94 | 66.10 | -0.355% | 11,978 | -4.007% |
| 2026-02-10 | 65.92 | 66.46 | 65.87 | 66.34 | +1.015% | 14,908 | -4.348% |
| 2026-02-09 | 65.98 | 65.98 | 65.54 | 65.67 | -0.545% | 20,164 | -3.377% |
| 2026-02-06 | 65.88 | 66.33 | 65.88 | 66.03 | +1.180% | 28,788 | -3.904% |
| 2026-02-05 | 64.98 | 65.55 | 64.98 | 65.26 | +0.422% | 75,370 | -2.770% |
| 2026-02-04 | 64.48 | 65.28 | 64.48 | 64.99 | +1.067% | 132,098 | -2.360% |
| 2026-02-03 | 63.82 | 64.50 | 63.82 | 64.30 | +0.586% | 21,750 | -1.318% |
| 2026-02-02 | 64.04 | 64.28 | 63.86 | 63.93 | +0.008% | 17,696 | -0.739% |
| 2026-01-30 | 63.72 | 64.00 | 63.33 | 63.92 | -0.063% | 13,425 | -0.732% |
| 2026-01-29 | 63.69 | 63.96 | 63.38 | 63.96 | +0.721% | 22,795 | -0.794% |
| 2026-01-28 | 63.95 | 64.00 | 63.44 | 63.50 | -0.808% | 27,756 | -0.078% |
| 2026-01-27 | 64.02 | 64.08 | 63.79 | 64.02 | +0.046% | 15,082 | -0.885% |
| 2026-01-26 | 64.03 | 64.37 | 63.78 | 63.99 | +0.108% | 21,468 | -0.840% |
| 2026-01-23 | 64.17 | 64.30 | 63.64 | 63.92 | -0.538% | 14,622 | -0.733% |
| 2026-01-22 | 64.65 | 64.88 | 64.23 | 64.27 | -0.469% | 21,279 | -1.267% |
| 2026-01-21 | 64.43 | 64.74 | 64.33 | 64.57 | +0.568% | 23,226 | -1.731% |
| 2026-01-20 | 64.43 | 64.63 | 64.11 | 64.21 | -1.103% | 45,904 | -1.173% |
| 2026-01-16 | 64.36 | 64.94 | 64.33 | 64.92 | +0.670% | 25,688 | -2.263% |
| 2026-01-15 | 64.15 | 64.68 | 64.15 | 64.49 | +0.624% | 32,046 | -1.609% |
| 2026-01-14 | 63.39 | 64.18 | 63.39 | 64.09 | +0.958% | 40,218 | -0.995% |
| 2026-01-13 | 63.66 | 63.68 | 63.09 | 63.48 | -0.264% | 32,048 | -0.046% |
| 2026-01-12 | 63.51 | 63.85 | 63.51 | 63.65 | -0.141% | 28,521 | -0.310% |
| 2026-01-09 | 63.63 | 63.91 | 63.57 | 63.74 | +0.297% | 31,117 | -0.451% |
| 2026-01-08 | 62.63 | 63.63 | 62.63 | 63.55 | +1.132% | 30,629 | -0.156% |
| 2026-01-07 | 63.19 | 63.19 | 62.69 | 62.84 | -0.545% | 48,724 | +0.975% |
| 2026-01-06 | 62.68 | 63.21 | 62.60 | 63.18 | +0.468% | 19,794 | +0.424% |
| 2026-01-05 | 62.38 | 63.10 | 62.27 | 62.89 | +0.785% | 36,020 | +0.894% |
| 2026-01-02 | 62.39 | 62.71 | 61.96 | 62.40 | +0.052% | 24,872 | +1.687% |
| 2025-12-31 | 62.87 | 62.87 | 62.35 | 62.37 | -0.846% | 86,557 | +1.739% |
| 2025-12-30 | 62.97 | 63.00 | 62.81 | 62.90 | -0.045% | 26,676 | +0.878% |
| 2025-12-29 | 63.00 | 63.01 | 62.80 | 62.93 | -0.114% | 18,576 | +0.833% |
| 2025-12-26 | 63.04 | 63.07 | 62.74 | 63.00 | -0.143% | 17,635 | +0.718% |
| 2025-12-24 | 62.86 | 63.09 | 62.80 | 63.09 | +0.543% | 52,469 | +0.574% |
| 2025-12-23 | 62.89 | 62.91 | 62.73 | 62.75 | -0.239% | 17,831 | +1.120% |
| 2025-12-22 | 62.55 | 63.06 | 62.51 | 62.90 | -0.095% | 34,019 | +0.878% |
| 2025-12-19 | 63.26 | 63.37 | 62.96 | 62.96 | -0.757% | 31,426 | +0.782% |
| 2025-12-18 | 63.68 | 63.91 | 63.37 | 63.44 | -0.110% | 21,565 | +0.020% |
| 2025-12-17 | 62.90 | 63.60 | 62.90 | 63.51 | +0.810% | 20,540 | -0.091% |
| 2025-12-16 | 63.35 | 63.37 | 62.83 | 63.00 | -0.490% | 144,657 | +0.718% |
| 2025-12-15 | 63.21 | 63.41 | 63.02 | 63.31 | +0.206% | 34,260 | +0.225% |
| 2025-12-12 | 63.17 | 63.30 | 62.99 | 63.18 | +0.382% | 20,911 | +0.431% |
| 2025-12-11 | 62.65 | 63.18 | 62.65 | 62.94 | +0.639% | 20,073 | +0.814% |
| 2025-12-10 | 62.14 | 62.65 | 62.14 | 62.54 | +0.755% | 18,509 | +1.459% |
| 2025-12-09 | 62.26 | 62.60 | 62.07 | 62.07 | -0.222% | 22,832 | +2.225% |
| 2025-12-08 | 62.49 | 62.51 | 62.13 | 62.21 | -0.671% | 17,753 | +1.997% |
| 2025-12-05 | 62.79 | 62.87 | 62.59 | 62.63 | -0.112% | 24,186 | +1.313% |
| 2025-12-04 | 62.79 | 63.13 | 62.46 | 62.70 | -0.460% | 26,867 | +1.200% |
| 2025-12-03 | 63.10 | 63.37 | 62.89 | 62.99 | +0.016% | 17,605 | +0.734% |
| 2025-12-02 | 63.51 | 63.51 | 62.98 | 62.98 | -0.756% | 21,348 | +0.750% |
| 2025-12-01 | 63.44 | 63.72 | 63.38 | 63.46 | -0.564% | 25,922 | -0.012% |
| 2025-11-28 | 63.70 | 63.87 | 63.70 | 63.82 | +0.299% | 86,229 | -0.576% |
| 2025-11-26 | 63.46 | 63.95 | 63.46 | 63.63 | +0.347% | 18,245 | -0.279% |
| 2025-11-25 | 62.83 | 63.57 | 62.83 | 63.41 | +1.262% | 20,863 | +0.067% |
| 2025-11-24 | 62.69 | 62.88 | 62.55 | 62.62 | -0.350% | 22,730 | +1.329% |
| 2025-11-21 | 62.14 | 63.18 | 62.14 | 62.84 | +1.238% | 61,877 | +0.975% |
| 2025-11-20 | 62.34 | 62.60 | 61.98 | 62.07 | -0.017% | 25,441 | +2.225% |
| 2025-11-19 | 62.51 | 62.51 | 61.93 | 62.08 | -0.574% | 13,923 | +2.208% |
| 2025-11-18 | 62.13 | 62.56 | 62.12 | 62.44 | +0.499% | 20,156 | +1.621% |
| 2025-11-17 | 62.84 | 62.96 | 62.13 | 62.13 | -1.130% | 17,915 | +2.128% |
| 2025-11-14 | 62.78 | 63.06 | 62.63 | 62.84 | -0.171% | 21,096 | +0.975% |
| 2025-11-13 | 63.24 | 63.37 | 62.95 | 62.95 | -0.617% | 13,145 | +0.802% |
| 2025-11-12 | 63.34 | 63.46 | 63.26 | 63.34 | -0.035% | 11,624 | +0.180% |
| 2025-11-11 | 63.03 | 63.43 | 62.98 | 63.36 | +0.715% | 21,396 | +0.146% |
| 2025-11-10 | 62.91 | 63.17 | 62.67 | 62.91 | +0.069% | 36,409 | +0.862% |
| 2025-11-07 | 61.97 | 62.87 | 61.97 | 62.87 | +1.202% | 8,855 | +0.931% |
| 2025-11-06 | 62.23 | 62.35 | 62.03 | 62.12 | -0.349% | 22,622 | +2.145% |
| 2025-11-05 | 62.20 | 62.42 | 62.10 | 62.34 | +0.529% | 9,689 | +1.789% |
| 2025-11-04 | 61.74 | 62.10 | 61.55 | 62.01 | +0.322% | 17,922 | +2.328% |
| 2025-11-03 | 61.46 | 61.82 | 60.96 | 61.81 | -0.032% | 18,615 | +2.657% |
| 2025-10-31 | 61.39 | 61.83 | 61.18 | 61.83 | +0.357% | 26,262 | +2.624% |
| 2025-10-30 | 61.46 | 62.04 | 61.46 | 61.61 | 0.000% | 19,136 | +2.990% |
| 2025-10-29 | 62.31 | 62.31 | 61.35 | 61.61 | -1.361% | 42,896 | +2.990% |
| 2025-10-28 | 63.06 | 63.06 | 62.40 | 62.46 | -1.124% | 19,777 | +1.589% |
| 2025-10-27 | 63.14 | 63.26 | 63.00 | 63.17 | +0.143% | 21,727 | +0.447% |
| 2025-10-24 | 63.41 | 63.41 | 63.08 | 63.08 | -0.032% | 42,241 | +0.590% |
| 2025-10-23 | 63.42 | 63.42 | 62.84 | 63.10 | -0.237% | 24,358 | +0.558% |
| 2025-10-22 | 63.33 | 63.51 | 63.19 | 63.25 | -0.136% | 16,848 | +0.320% |
| 2025-10-21 | 63.35 | 63.55 | 63.26 | 63.34 | +0.026% | 16,569 | +0.183% |
| 2025-10-20 | 63.10 | 63.51 | 62.98 | 63.32 | +0.684% | 31,827 | +0.209% |
| 2025-10-17 | 62.45 | 62.89 | 62.45 | 62.89 | +0.769% | 25,504 | +0.894% |
| 2025-10-16 | 62.90 | 62.90 | 62.26 | 62.41 | -0.732% | 30,278 | +1.670% |
| 2025-10-15 | 62.93 | 63.32 | 62.70 | 62.87 | -0.048% | 17,075 | +0.926% |
| 2025-10-14 | 62.17 | 62.98 | 62.17 | 62.90 | +1.044% | 38,177 | +0.878% |
| 2025-10-13 | 62.31 | 62.36 | 62.00 | 62.25 | +0.436% | 23,317 | +1.932% |
| 2025-10-10 | 62.69 | 62.82 | 61.97 | 61.98 | -0.928% | 33,406 | +2.376% |
| 2025-10-09 | 63.16 | 63.16 | 62.43 | 62.56 | -0.966% | 28,846 | +1.426% |
| 2025-10-08 | 63.17 | 63.21 | 62.96 | 63.17 | +0.223% | 35,000 | +0.447% |
| 2025-10-07 | 63.18 | 63.21 | 62.90 | 63.03 | -0.160% | 27,833 | +0.671% |
| 2025-10-06 | 63.43 | 63.45 | 63.06 | 63.13 | -0.473% | 74,649 | +0.511% |
| 2025-10-03 | 63.27 | 63.61 | 63.27 | 63.43 | +0.439% | 122,028 | +0.035% |
| 2025-10-02 | 63.26 | 63.38 | 62.84 | 63.15 | -0.469% | 170,850 | +0.475% |
| 2025-10-01 | 63.56 | 63.61 | 63.38 | 63.45 | -0.173% | 18,901 | +0.004% |
| 2025-09-30 | 63.15 | 63.64 | 63.15 | 63.56 | +0.681% | 28,622 | -0.169% |
| 2025-09-29 | 63.38 | 63.38 | 62.96 | 63.13 | -0.316% | 16,097 | +0.511% |
| 2025-09-26 | 62.87 | 63.35 | 62.87 | 63.33 | +0.989% | 23,947 | +0.193% |
| 2025-09-25 | 62.80 | 62.94 | 62.57 | 62.71 | -0.171% | 45,160 | +1.184% |
| 2025-09-24 | 62.87 | 63.02 | 62.75 | 62.82 | -0.052% | 19,616 | +1.011% |
| 2025-09-23 | 62.68 | 62.91 | 62.68 | 62.85 | +0.287% | 18,556 | +0.958% |
| 2025-09-22 | 62.70 | 62.76 | 62.51 | 62.67 | -0.713% | 19,817 | +1.248% |
| 2025-09-19 | 63.66 | 63.66 | 63.12 | 63.12 | -0.677% | 36,593 | +0.527% |
| 2025-09-18 | 63.32 | 63.79 | 63.28 | 63.55 | +0.411% | 29,456 | -0.154% |
| 2025-09-17 | 63.30 | 64.03 | 63.20 | 63.29 | +0.269% | 33,092 | +0.257% |
| 2025-09-16 | 63.53 | 63.53 | 63.06 | 63.12 | -0.723% | 37,389 | +0.527% |
| 2025-09-15 | 64.04 | 64.04 | 63.54 | 63.58 | -0.672% | 16,949 | -0.201% |
| 2025-09-12 | 64.24 | 64.24 | 63.96 | 64.01 | -0.466% | 53,867 | -0.871% |
| 2025-09-11 | 63.46 | 64.36 | 63.46 | 64.31 | +1.246% | 21,332 | -1.334% |
| 2025-09-10 | 63.67 | 63.72 | 63.32 | 63.52 | -0.317% | 18,384 | -0.104% |
| 2025-09-09 | 63.76 | 63.80 | 63.49 | 63.72 | -0.172% | 23,019 | -0.420% |
| 2025-09-08 | 64.01 | 64.01 | 63.61 | 63.83 | -0.421% | 15,212 | -0.592% |
| 2025-09-05 | 64.03 | 64.49 | 63.83 | 64.10 | +0.297% | 11,935 | -1.010% |
| 2025-09-04 | 63.68 | 64.01 | 63.54 | 63.91 | +0.614% | 17,875 | -0.716% |
| 2025-09-03 | 63.37 | 63.57 | 63.28 | 63.52 | +0.126% | 20,770 | -0.106% |
| 2025-09-02 | 63.59 | 63.69 | 63.33 | 63.44 | -0.844% | 17,248 | +0.020% |
| 2025-08-29 | 63.91 | 64.07 | 63.80 | 63.98 | +0.235% | 20,638 | -0.825% |
| 2025-08-28 | 64.31 | 64.31 | 63.44 | 63.83 | -0.607% | 34,288 | -0.592% |
| 2025-08-27 | 63.55 | 64.30 | 63.55 | 64.22 | +0.975% | 10,930 | -1.195% |
| 2025-08-26 | 63.69 | 63.94 | 63.53 | 63.60 | -0.126% | 13,023 | -0.232% |
| 2025-08-25 | 64.13 | 64.13 | 63.67 | 63.68 | -0.918% | 25,058 | -0.357% |
| 2025-08-22 | 63.55 | 64.50 | 63.55 | 64.27 | +1.709% | 67,736 | -1.272% |
| 2025-08-21 | 63.07 | 63.37 | 62.92 | 63.19 | -0.095% | 49,567 | +0.415% |
| 2025-08-20 | 63.32 | 63.74 | 63.19 | 63.25 | +0.333% | 31,308 | +0.320% |
| 2025-08-19 | 62.48 | 63.19 | 62.48 | 63.04 | +0.961% | 16,975 | +0.654% |
| 2025-08-18 | 62.70 | 62.76 | 62.36 | 62.44 | -0.287% | 18,355 | +1.621% |
| 2025-08-15 | 62.95 | 62.95 | 62.52 | 62.62 | -0.413% | 12,116 | +1.329% |
| 2025-08-14 | 63.07 | 63.08 | 62.66 | 62.88 | -0.742% | 24,299 | +0.910% |
| 2025-08-13 | 62.73 | 63.44 | 62.71 | 63.35 | +1.198% | 54,471 | +0.162% |
| 2025-08-12 | 62.25 | 62.60 | 62.02 | 62.60 | +1.115% | 17,937 | +1.362% |
| 2025-08-11 | 62.23 | 62.23 | 61.91 | 61.91 | -0.258% | 23,418 | +2.491% |
| 2025-08-08 | 62.23 | 62.49 | 62.03 | 62.07 | +0.048% | 16,364 | +2.227% |
| 2025-08-07 | 62.26 | 62.29 | 61.79 | 62.04 | +0.178% | 17,446 | +2.277% |
| 2025-08-06 | 61.96 | 62.16 | 61.82 | 61.93 | +0.016% | 12,729 | +2.458% |
| 2025-08-05 | 61.72 | 62.05 | 61.59 | 61.92 | +0.357% | 91,859 | +2.475% |
| 2025-08-04 | 61.12 | 61.75 | 61.12 | 61.70 | +1.214% | 19,338 | +2.840% |
| 2025-08-01 | 61.14 | 61.14 | 60.63 | 60.96 | -0.262% | 20,448 | +4.089% |
| 2025-07-31 | 61.03 | 61.56 | 61.03 | 61.12 | -0.277% | 23,564 | +3.816% |
| 2025-07-30 | 61.80 | 61.93 | 61.10 | 61.29 | -0.905% | 31,426 | +3.528% |
| 2025-07-29 | 61.75 | 61.96 | 61.61 | 61.85 | +0.569% | 25,184 | +2.591% |
| 2025-07-28 | 62.09 | 62.09 | 61.48 | 61.50 | -0.934% | 17,159 | +3.175% |
| 2025-07-25 | 62.08 | 62.18 | 61.80 | 62.08 | +0.469% | 29,572 | +2.211% |
| 2025-07-24 | 62.20 | 62.27 | 61.79 | 61.79 | -0.755% | 36,304 | +2.690% |
| 2025-07-23 | 62.51 | 62.51 | 62.09 | 62.26 | -0.080% | 18,075 | +1.915% |
| 2025-07-22 | 61.65 | 62.40 | 61.65 | 62.31 | +1.235% | 27,569 | +1.833% |
| 2025-07-21 | 61.81 | 62.00 | 61.55 | 61.55 | -0.162% | 16,637 | +3.091% |
| 2025-07-18 | 61.84 | 61.91 | 61.52 | 61.65 | -0.097% | 16,849 | +2.924% |
| 2025-07-17 | 61.53 | 61.81 | 61.40 | 61.71 | +0.193% | 35,993 | +2.824% |
| 2025-07-16 | 61.42 | 61.68 | 61.12 | 61.59 | +0.573% | 25,625 | +3.022% |
| 2025-07-15 | 62.25 | 62.30 | 61.24 | 61.24 | -1.670% | 12,140 | +3.613% |
| 2025-07-14 | 62.01 | 62.39 | 62.01 | 62.28 | +0.371% | 15,593 | +1.882% |
| 2025-07-11 | 61.94 | 62.26 | 61.68 | 62.05 | -0.193% | 41,400 | +2.260% |
| 2025-07-10 | 62.03 | 62.47 | 62.03 | 62.17 | +0.113% | 29,781 | +2.063% |
| 2025-07-09 | 62.20 | 62.21 | 61.84 | 62.10 | +0.161% | 28,309 | +2.178% |
| 2025-07-08 | 62.07 | 62.26 | 61.97 | 62.00 | -0.270% | 30,546 | +2.343% |
| 2025-07-07 | 62.49 | 62.73 | 61.94 | 62.17 | -0.754% | 24,547 | +2.066% |
| 2025-07-03 | 62.65 | 62.79 | 62.52 | 62.64 | +0.481% | 16,732 | +1.297% |
| 2025-07-02 | 62.35 | 62.48 | 61.99 | 62.34 | +0.193% | 47,475 | +1.784% |
| 2025-07-01 | 61.51 | 62.65 | 61.51 | 62.22 | +0.892% | 37,859 | +1.981% |
| 2025-06-30 | 61.62 | 61.67 | 61.10 | 61.67 | +0.162% | 111,438 | +2.890% |
| 2025-06-27 | 61.85 | 61.96 | 61.34 | 61.57 | -0.178% | 43,652 | +3.057% |
| 2025-06-26 | 61.27 | 61.68 | 61.25 | 61.68 | +1.015% | 46,925 | +2.874% |
| 2025-06-25 | 61.77 | 61.77 | 61.05 | 61.06 | -1.419% | 28,640 | +3.918% |
| 2025-06-24 | 61.99 | 62.06 | 61.76 | 61.94 | +0.192% | 26,204 | +2.443% |
| 2025-06-23 | 60.99 | 61.83 | 60.99 | 61.82 | +0.618% | 18,986 | +2.641% |
| 2025-06-20 | 61.37 | 61.70 | 61.29 | 61.44 | +0.141% | 17,032 | +3.275% |
| 2025-06-18 | 61.21 | 61.64 | 61.21 | 61.35 | +0.497% | 14,856 | +3.422% |
| 2025-06-17 | 61.20 | 61.24 | 61.00 | 61.05 | -0.667% | 28,475 | +3.935% |
| 2025-06-16 | 61.65 | 61.95 | 61.26 | 61.46 | 0.000% | 17,196 | +3.242% |
| 2025-06-13 | 61.79 | 61.93 | 61.34 | 61.46 | -1.078% | 19,072 | +3.242% |
| 2025-06-12 | 61.69 | 62.13 | 61.50 | 62.13 | +0.606% | 25,829 | +2.128% |
| 2025-06-11 | 62.16 | 62.24 | 61.63 | 61.76 | -0.410% | 19,462 | +2.747% |
| 2025-06-10 | 61.88 | 62.13 | 61.79 | 62.01 | +0.380% | 17,521 | +2.326% |
| 2025-06-09 | 61.85 | 62.00 | 61.36 | 61.77 | -0.024% | 26,091 | +2.715% |
| 2025-06-06 | 61.60 | 61.91 | 61.45 | 61.79 | +0.827% | 23,702 | +2.690% |
| 2025-06-05 | 61.49 | 61.53 | 61.14 | 61.28 | -0.174% | 78,354 | +3.540% |
| 2025-06-04 | 61.93 | 61.93 | 61.39 | 61.39 | -0.744% | 18,124 | +3.360% |
| 2025-06-03 | 61.74 | 62.03 | 61.52 | 61.85 | +0.194% | 127,884 | +2.591% |
| 2025-06-02 | 61.79 | 61.79 | 61.26 | 61.73 | -0.323% | 10,667 | +2.790% |
| 2025-05-30 | 61.65 | 62.07 | 61.57 | 61.93 | +0.470% | 40,081 | +2.458% |
| 2025-05-29 | 61.45 | 61.75 | 61.35 | 61.64 | +0.603% | 27,626 | +2.940% |
| 2025-05-28 | 61.89 | 61.89 | 61.20 | 61.27 | -0.937% | 40,621 | +3.561% |
| 2025-05-27 | 61.50 | 61.96 | 61.28 | 61.85 | +1.327% | 28,280 | +2.591% |
| 2025-05-23 | 60.72 | 61.09 | 60.67 | 61.04 | +0.164% | 45,485 | +3.952% |
| 2025-05-22 | 61.01 | 61.20 | 60.58 | 60.94 | -0.491% | 27,544 | +4.123% |
| 2025-05-21 | 62.13 | 62.13 | 61.16 | 61.24 | -1.913% | 34,017 | +3.612% |
| 2025-05-20 | 62.66 | 62.74 | 62.36 | 62.44 | -0.470% | 31,845 | +1.630% |
| 2025-05-19 | 62.16 | 62.74 | 62.16 | 62.73 | +0.192% | 21,729 | +1.152% |
| 2025-05-16 | 61.98 | 62.61 | 61.98 | 62.61 | +1.033% | 20,107 | +1.345% |
| 2025-05-15 | 61.15 | 61.97 | 61.15 | 61.97 | +1.507% | 11,368 | +2.392% |
| 2025-05-14 | 61.29 | 61.29 | 60.67 | 61.05 | -0.473% | 25,069 | +3.935% |
| 2025-05-13 | 61.83 | 61.83 | 61.34 | 61.34 | -0.616% | 20,249 | +3.444% |
| 2025-05-12 | 62.31 | 62.31 | 61.54 | 61.72 | +0.932% | 19,118 | +2.807% |
| 2025-05-09 | 61.25 | 61.43 | 61.02 | 61.15 | +0.004% | 30,219 | +3.765% |
| 2025-05-08 | 61.26 | 61.55 | 60.93 | 61.15 | +0.341% | 21,961 | +3.769% |
| 2025-05-07 | 60.91 | 61.30 | 60.80 | 60.94 | +0.263% | 22,236 | +4.123% |
| 2025-05-06 | 60.66 | 61.00 | 60.46 | 60.78 | -0.122% | 39,857 | +4.397% |
| 2025-05-05 | 60.77 | 61.17 | 60.67 | 60.85 | -0.322% | 19,112 | +4.269% |
| 2025-05-02 | 60.69 | 61.16 | 60.39 | 61.05 | +1.566% | 18,972 | +3.933% |
| 2025-05-01 | 60.15 | 60.41 | 59.99 | 60.11 | +0.150% | 121,008 | +5.560% |
| 2025-04-30 | 59.77 | 60.08 | 59.10 | 60.02 | -0.349% | 24,040 | +5.719% |
| 2025-04-29 | 59.87 | 60.42 | 59.66 | 60.23 | +0.450% | 18,701 | +5.350% |
| 2025-04-28 | 59.65 | 60.06 | 59.51 | 59.96 | +0.520% | 22,511 | +5.825% |
| 2025-04-25 | 59.87 | 59.87 | 59.45 | 59.65 | -0.749% | 24,153 | +6.375% |
| 2025-04-24 | 59.67 | 60.20 | 59.51 | 60.10 | +0.856% | 34,719 | +5.578% |
| 2025-04-23 | 60.31 | 60.60 | 59.23 | 59.59 | +0.269% | 30,690 | +6.482% |
| 2025-04-22 | 58.74 | 59.62 | 58.74 | 59.43 | +2.324% | 53,183 | +6.768% |
| 2025-04-21 | 58.96 | 58.96 | 57.61 | 58.08 | -2.156% | 78,686 | +9.250% |
| 2025-04-17 | 58.99 | 59.77 | 58.99 | 59.36 | +0.747% | 140,588 | +6.894% |
| 2025-04-16 | 59.00 | 59.53 | 58.44 | 58.92 | -0.389% | 32,106 | +7.692% |
| 2025-04-15 | 59.13 | 59.54 | 59.06 | 59.15 | +0.068% | 35,887 | +7.274% |
| 2025-04-14 | 58.96 | 59.32 | 58.58 | 59.11 | 0.000% | 35,547 | +7.346% |