XMVM
Invesco S&P MidCap Value with Momentum ETF
stockNYSEETF
At CloseOct 5, 2026 2:51:38 PM EDT
71.92USD+0.489%(+0.35)16,552
65.06Bid78.02Ask12.96SpreadXMVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.69 | 71.92 | 71.69 | 71.92 | +0.489% | 16,552 | 0.000% |
| 2026-10-02 | 71.25 | 71.60 | 71.22 | 71.57 | +1.088% | 26,794 | +0.489% |
| 2026-10-01 | 69.71 | 71.02 | 69.70 | 70.80 | +1.505% | 35,113 | +1.582% |
| 2026-09-30 | 70.54 | 70.73 | 69.75 | 69.75 | -0.831% | 20,108 | +3.111% |
| 2026-09-29 | 70.73 | 70.73 | 70.06 | 70.33 | -0.418% | 25,786 | +2.254% |
| 2026-09-28 | 71.35 | 71.35 | 70.62 | 70.63 | -1.258% | 24,704 | +1.826% |
| 2026-09-25 | 71.04 | 71.54 | 70.79 | 71.53 | +0.850% | 55,333 | +0.545% |
| 2026-09-24 | 71.29 | 71.29 | 70.73 | 70.93 | -0.732% | 33,135 | +1.400% |
| 2026-09-23 | 71.76 | 72.03 | 71.28 | 71.45 | -0.612% | 80,670 | +0.658% |
| 2026-09-22 | 72.30 | 72.30 | 71.79 | 71.89 | -0.471% | 35,072 | +0.042% |
| 2026-09-21 | 72.75 | 72.77 | 72.03 | 72.23 | -1.002% | 16,586 | -0.429% |
| 2026-09-18 | 73.19 | 73.19 | 72.57 | 72.96 | -0.503% | 16,760 | -1.427% |
| 2026-09-17 | 73.83 | 73.88 | 73.33 | 73.33 | +0.119% | 20,949 | -1.923% |
| 2026-09-16 | 73.98 | 74.18 | 72.43 | 73.24 | -1.449% | 116,067 | -1.807% |
| 2026-09-15 | 74.02 | 74.38 | 74.02 | 74.32 | +0.405% | 15,142 | -3.229% |
| 2026-09-14 | 74.55 | 74.86 | 73.97 | 74.02 | -0.711% | 20,834 | -2.837% |
| 2026-09-11 | 74.82 | 75.02 | 74.41 | 74.55 | +0.309% | 18,780 | -3.528% |
| 2026-09-10 | 74.63 | 74.63 | 74.07 | 74.32 | -0.201% | 77,433 | -3.229% |
| 2026-09-09 | 74.94 | 75.01 | 74.45 | 74.47 | -0.760% | 21,460 | -3.424% |
| 2026-09-08 | 75.83 | 76.01 | 75.04 | 75.04 | -1.085% | 32,035 | -4.158% |
| 2026-09-04 | 75.27 | 75.92 | 75.27 | 75.86 | +0.388% | 35,665 | -5.198% |
| 2026-09-03 | 75.19 | 75.64 | 75.05 | 75.57 | +0.895% | 21,688 | -4.830% |
| 2026-09-02 | 74.32 | 75.19 | 74.32 | 74.90 | +1.298% | 18,561 | -3.979% |
| 2026-09-01 | 74.43 | 74.49 | 73.80 | 73.94 | -0.605% | 20,593 | -2.732% |
| 2026-08-31 | 74.48 | 74.72 | 74.04 | 74.39 | -0.079% | 58,748 | -3.320% |
| 2026-08-28 | 74.80 | 74.95 | 74.28 | 74.45 | -0.136% | 29,156 | -3.396% |
| 2026-08-27 | 74.54 | 74.70 | 73.90 | 74.55 | -0.201% | 46,214 | -3.528% |
| 2026-08-26 | 74.10 | 74.99 | 74.10 | 74.70 | +0.675% | 22,666 | -3.722% |
| 2026-08-25 | 74.41 | 74.41 | 73.82 | 74.20 | -0.209% | 20,242 | -3.072% |
| 2026-08-24 | 74.84 | 75.00 | 74.20 | 74.35 | -0.662% | 14,408 | -3.274% |
| 2026-08-21 | 74.62 | 74.85 | 74.51 | 74.85 | +0.578% | 15,981 | -3.914% |
| 2026-08-20 | 74.50 | 75.12 | 74.26 | 74.42 | -0.508% | 20,187 | -3.359% |
| 2026-08-19 | 75.87 | 75.87 | 74.77 | 74.80 | -0.792% | 24,662 | -3.850% |
| 2026-08-18 | 75.95 | 75.95 | 75.30 | 75.40 | -0.502% | 21,270 | -4.612% |
| 2026-08-17 | 75.79 | 75.98 | 75.55 | 75.78 | +0.005% | 18,828 | -5.091% |
| 2026-08-14 | 75.57 | 75.95 | 75.57 | 75.77 | +0.351% | 24,286 | -5.086% |
| 2026-08-13 | 75.47 | 75.54 | 75.03 | 75.51 | +0.451% | 24,052 | -4.753% |
| 2026-08-12 | 74.94 | 75.32 | 74.72 | 75.17 | +0.410% | 27,797 | -4.324% |
| 2026-08-11 | 74.41 | 75.11 | 74.41 | 74.86 | +0.568% | 34,650 | -3.931% |
| 2026-08-10 | 74.26 | 74.66 | 74.18 | 74.44 | +0.133% | 34,503 | -3.385% |
| 2026-08-07 | 74.29 | 74.65 | 73.77 | 74.34 | +0.205% | 35,010 | -3.257% |
| 2026-08-06 | 75.14 | 75.14 | 74.19 | 74.19 | -0.764% | 47,078 | -3.058% |
| 2026-08-05 | 75.77 | 75.92 | 74.75 | 74.76 | -1.203% | 42,452 | -3.799% |
| 2026-08-04 | 74.83 | 75.80 | 74.51 | 75.67 | +0.947% | 33,439 | -4.956% |
| 2026-08-03 | 74.50 | 75.45 | 74.50 | 74.96 | +0.590% | 20,683 | -4.055% |
| 2026-07-31 | 75.16 | 75.16 | 74.17 | 74.52 | -0.534% | 49,875 | -3.489% |
| 2026-07-30 | 74.98 | 75.15 | 74.22 | 74.92 | +0.201% | 30,854 | -4.004% |
| 2026-07-29 | 75.22 | 75.45 | 74.46 | 74.77 | -0.373% | 39,257 | -3.812% |
| 2026-07-28 | 74.49 | 75.28 | 74.49 | 75.05 | +0.874% | 53,317 | -4.171% |
| 2026-07-27 | 74.36 | 74.75 | 74.16 | 74.40 | +0.303% | 21,920 | -3.333% |
| 2026-07-24 | 73.83 | 74.71 | 73.83 | 74.18 | +1.101% | 25,987 | -3.040% |
| 2026-07-23 | 73.50 | 73.54 | 73.14 | 73.37 | -0.899% | 19,157 | -1.972% |
| 2026-07-22 | 73.65 | 74.31 | 73.65 | 74.03 | +0.896% | 19,152 | -2.854% |
| 2026-07-21 | 73.36 | 73.58 | 72.86 | 73.38 | +0.597% | 13,685 | -1.984% |
| 2026-07-20 | 73.42 | 73.58 | 72.81 | 72.94 | -0.838% | 16,779 | -1.398% |
| 2026-07-17 | 73.99 | 74.32 | 73.30 | 73.56 | -0.492% | 19,591 | -2.224% |
| 2026-07-16 | 72.77 | 73.99 | 72.77 | 73.92 | +1.846% | 16,007 | -2.706% |
| 2026-07-15 | 72.50 | 73.00 | 72.33 | 72.58 | +0.401% | 19,018 | -0.909% |
| 2026-07-14 | 72.50 | 73.09 | 71.97 | 72.29 | -0.029% | 20,509 | -0.512% |
| 2026-07-13 | 72.05 | 72.61 | 72.03 | 72.31 | +0.754% | 33,093 | -0.541% |
| 2026-07-10 | 71.84 | 72.08 | 71.61 | 71.77 | +0.476% | 22,764 | +0.209% |
| 2026-07-09 | 71.14 | 71.81 | 71.10 | 71.43 | +0.920% | 27,472 | +0.686% |
| 2026-07-08 | 71.45 | 71.45 | 70.43 | 70.78 | -0.564% | 16,085 | +1.612% |
| 2026-07-07 | 71.72 | 71.72 | 71.15 | 71.18 | -0.322% | 89,204 | +1.040% |
| 2026-07-06 | 71.07 | 71.62 | 71.07 | 71.41 | +0.719% | 17,899 | +0.714% |
| 2026-07-02 | 71.40 | 71.63 | 70.54 | 70.90 | +0.042% | 14,788 | +1.439% |
| 2026-07-01 | 70.72 | 71.49 | 70.72 | 70.87 | -0.071% | 28,755 | +1.482% |
| 2026-06-30 | 71.45 | 71.45 | 70.91 | 70.92 | -0.644% | 21,918 | +1.410% |
| 2026-06-29 | 71.22 | 71.44 | 70.96 | 71.38 | -0.252% | 27,011 | +0.757% |
| 2026-06-26 | 71.33 | 71.66 | 71.06 | 71.56 | +0.365% | 21,541 | +0.503% |
| 2026-06-25 | 71.08 | 71.99 | 71.08 | 71.30 | +0.649% | 71,552 | +0.870% |
| 2026-06-24 | 70.29 | 70.90 | 70.29 | 70.84 | +0.782% | 23,239 | +1.525% |
| 2026-06-23 | 69.54 | 70.64 | 69.54 | 70.29 | +0.271% | 18,512 | +2.319% |
| 2026-06-22 | 69.56 | 70.28 | 69.56 | 70.10 | +0.502% | 26,730 | +2.596% |
| 2026-06-18 | 70.01 | 70.03 | 69.50 | 69.75 | -0.026% | 16,794 | +3.111% |
| 2026-06-17 | 70.98 | 71.01 | 69.53 | 69.77 | -1.708% | 19,746 | +3.085% |
| 2026-06-16 | 71.07 | 71.27 | 70.70 | 70.98 | 0.000% | 11,990 | +1.324% |
| 2026-06-15 | 71.59 | 71.81 | 70.84 | 70.98 | -0.713% | 23,948 | +1.324% |
| 2026-06-12 | 71.12 | 71.69 | 70.97 | 71.49 | +1.132% | 35,573 | +0.601% |
| 2026-06-11 | 70.54 | 70.94 | 70.08 | 70.69 | +0.870% | 154,007 | +1.740% |
| 2026-06-10 | 69.91 | 70.81 | 69.91 | 70.08 | +0.301% | 22,757 | +2.626% |
| 2026-06-09 | 69.95 | 70.56 | 69.59 | 69.87 | +0.634% | 31,057 | +2.934% |
| 2026-06-08 | 69.81 | 70.13 | 69.43 | 69.43 | -0.145% | 24,361 | +3.586% |
| 2026-06-05 | 69.55 | 69.80 | 69.32 | 69.53 | -0.272% | 12,414 | +3.437% |
| 2026-06-04 | 69.25 | 69.82 | 69.25 | 69.72 | +1.266% | 34,254 | +3.155% |
| 2026-06-03 | 69.30 | 69.30 | 68.78 | 68.85 | -0.508% | 10,793 | +4.461% |
| 2026-06-02 | 68.39 | 69.49 | 68.39 | 69.20 | +0.992% | 29,603 | +3.931% |
| 2026-06-01 | 68.65 | 68.68 | 67.88 | 68.52 | -0.262% | 11,792 | +4.962% |
| 2026-05-29 | 68.96 | 68.99 | 68.68 | 68.70 | -0.406% | 24,651 | +4.687% |
| 2026-05-28 | 69.08 | 69.08 | 68.64 | 68.98 | -0.304% | 24,277 | +4.262% |
| 2026-05-27 | 69.25 | 69.56 | 68.95 | 69.19 | -0.130% | 32,518 | +3.946% |
| 2026-05-26 | 68.95 | 69.48 | 68.93 | 69.28 | +0.639% | 13,586 | +3.811% |
| 2026-05-22 | 68.66 | 68.97 | 68.54 | 68.84 | +0.248% | 40,155 | +4.474% |
| 2026-05-21 | 68.23 | 68.74 | 67.82 | 68.67 | +0.321% | 35,600 | +4.733% |
| 2026-05-20 | 67.92 | 68.80 | 67.92 | 68.45 | +1.123% | 15,676 | +5.069% |
| 2026-05-19 | 68.07 | 68.19 | 67.34 | 67.69 | -1.052% | 21,601 | +6.249% |
| 2026-05-18 | 67.82 | 68.64 | 67.75 | 68.41 | +1.049% | 13,806 | +5.131% |
| 2026-05-15 | 68.12 | 68.38 | 67.47 | 67.70 | -0.972% | 82,689 | +6.233% |
| 2026-05-14 | 68.19 | 68.73 | 68.19 | 68.36 | +0.728% | 13,473 | +5.201% |
| 2026-05-13 | 68.31 | 68.31 | 67.72 | 67.87 | -0.571% | 22,650 | +5.967% |
| 2026-05-12 | 68.64 | 68.64 | 67.81 | 68.26 | -0.355% | 16,206 | +5.362% |
| 2026-05-11 | 69.62 | 69.62 | 68.47 | 68.50 | -1.080% | 11,901 | +4.988% |
| 2026-05-08 | 69.35 | 69.55 | 69.00 | 69.25 | +0.383% | 16,081 | +3.855% |
| 2026-05-07 | 69.77 | 69.77 | 68.89 | 68.99 | -1.010% | 15,417 | +4.252% |
| 2026-05-06 | 69.61 | 69.98 | 69.60 | 69.69 | +0.810% | 19,696 | +3.200% |
| 2026-05-05 | 68.91 | 69.51 | 68.91 | 69.13 | +0.588% | 22,216 | +4.036% |
| 2026-05-04 | 69.05 | 69.56 | 68.55 | 68.73 | -0.957% | 29,934 | +4.648% |
| 2026-05-01 | 69.90 | 70.12 | 69.27 | 69.39 | -0.438% | 31,930 | +3.646% |
| 2026-04-30 | 69.01 | 69.86 | 68.97 | 69.70 | +1.028% | 15,652 | +3.192% |
| 2026-04-29 | 69.19 | 69.26 | 68.52 | 68.99 | -0.280% | 12,876 | +4.252% |
| 2026-04-28 | 69.54 | 69.54 | 68.94 | 69.18 | +0.072% | 12,972 | +3.961% |
| 2026-04-27 | 68.91 | 69.34 | 68.91 | 69.13 | +0.733% | 73,545 | +4.036% |
| 2026-04-24 | 69.11 | 69.11 | 68.51 | 68.63 | -0.541% | 15,964 | +4.799% |
| 2026-04-23 | 68.61 | 69.06 | 68.51 | 69.00 | +0.862% | 14,969 | +4.232% |
| 2026-04-22 | 68.93 | 68.93 | 68.17 | 68.41 | -0.219% | 11,049 | +5.131% |
| 2026-04-21 | 69.02 | 69.15 | 68.41 | 68.56 | -0.421% | 13,595 | +4.901% |
| 2026-04-20 | 68.39 | 69.03 | 68.39 | 68.85 | +0.482% | 13,450 | +4.459% |
| 2026-04-17 | 67.86 | 68.91 | 67.86 | 68.52 | +1.511% | 10,214 | +4.962% |
| 2026-04-16 | 67.37 | 67.50 | 67.29 | 67.50 | +0.193% | 17,563 | +6.548% |
| 2026-04-15 | 67.44 | 67.57 | 67.04 | 67.37 | -0.030% | 11,815 | +6.754% |
| 2026-04-14 | 67.51 | 67.70 | 66.98 | 67.39 | +0.030% | 10,886 | +6.722% |
| 2026-04-13 | 67.24 | 67.63 | 66.70 | 67.37 | +0.089% | 24,536 | +6.754% |
| 2026-04-10 | 67.89 | 67.89 | 67.18 | 67.31 | -0.473% | 18,423 | +6.849% |
| 2026-04-09 | 67.26 | 67.98 | 67.26 | 67.63 | +0.310% | 30,547 | +6.343% |
| 2026-04-08 | 67.24 | 67.64 | 67.17 | 67.42 | +1.814% | 17,023 | +6.673% |
| 2026-04-07 | 66.03 | 66.43 | 65.88 | 66.22 | +0.091% | 19,818 | +8.608% |
| 2026-04-06 | 65.65 | 66.16 | 65.19 | 66.16 | +0.670% | 15,561 | +8.706% |
| 2026-04-02 | 65.20 | 65.72 | 64.67 | 65.72 | +0.367% | 24,341 | +9.434% |
| 2026-04-01 | 65.41 | 65.70 | 65.41 | 65.48 | +0.553% | 20,570 | +9.835% |
| 2026-03-31 | 64.78 | 65.41 | 64.45 | 65.12 | +1.480% | 80,326 | +10.442% |
| 2026-03-30 | 64.70 | 64.78 | 63.92 | 64.17 | -0.357% | 20,677 | +12.077% |
| 2026-03-27 | 64.99 | 64.99 | 64.02 | 64.40 | -1.257% | 30,351 | +11.677% |
| 2026-03-26 | 64.77 | 65.41 | 64.77 | 65.22 | +0.061% | 26,893 | +10.273% |
| 2026-03-25 | 65.47 | 65.48 | 64.73 | 65.18 | +0.385% | 17,375 | +10.341% |
| 2026-03-24 | 64.10 | 65.33 | 63.88 | 64.93 | +0.917% | 31,771 | +10.765% |
| 2026-03-23 | 64.17 | 64.90 | 64.13 | 64.34 | +1.259% | 26,235 | +11.781% |
| 2026-03-20 | 63.99 | 64.22 | 63.29 | 63.54 | -0.827% | 39,658 | +13.189% |
| 2026-03-19 | 63.60 | 64.42 | 63.60 | 64.07 | -0.056% | 24,781 | +12.252% |
| 2026-03-18 | 64.62 | 64.79 | 64.11 | 64.11 | -1.375% | 40,596 | +12.189% |
| 2026-03-17 | 64.71 | 65.18 | 64.71 | 65.00 | +1.026% | 16,777 | +10.646% |
| 2026-03-16 | 64.77 | 65.04 | 64.34 | 64.34 | +0.296% | 20,777 | +11.781% |
| 2026-03-13 | 64.72 | 64.72 | 64.15 | 64.15 | -0.125% | 9,430 | +12.112% |
| 2026-03-12 | 64.07 | 64.68 | 63.99 | 64.23 | -0.494% | 19,557 | +11.973% |
| 2026-03-11 | 64.73 | 64.91 | 64.24 | 64.55 | -0.526% | 18,334 | +11.419% |
| 2026-03-10 | 65.17 | 65.69 | 64.70 | 64.89 | -0.430% | 18,864 | +10.834% |
| 2026-03-09 | 64.85 | 65.49 | 63.69 | 65.17 | -0.580% | 38,423 | +10.358% |
| 2026-03-06 | 65.57 | 65.57 | 64.74 | 65.55 | -1.945% | 108,819 | +9.718% |
| 2026-03-05 | 66.87 | 67.35 | 66.38 | 66.85 | -0.771% | 106,310 | +7.584% |
| 2026-03-04 | 67.12 | 67.70 | 66.50 | 67.37 | +0.822% | 52,304 | +6.755% |
| 2026-03-03 | 66.44 | 67.14 | 65.54 | 66.82 | -1.125% | 108,885 | +7.632% |
| 2026-03-02 | 66.83 | 67.76 | 66.44 | 67.58 | +0.580% | 37,613 | +6.422% |
| 2026-02-27 | 68.12 | 68.12 | 66.93 | 67.19 | -1.970% | 30,669 | +7.040% |
| 2026-02-26 | 68.24 | 68.81 | 68.10 | 68.54 | +0.965% | 15,996 | +4.931% |
| 2026-02-25 | 68.11 | 68.11 | 67.29 | 67.89 | -0.228% | 305,517 | +5.944% |
| 2026-02-24 | 67.77 | 68.06 | 67.51 | 68.04 | +0.413% | 40,716 | +5.703% |
| 2026-02-23 | 69.06 | 69.06 | 67.20 | 67.76 | -1.879% | 89,485 | +6.139% |
| 2026-02-20 | 68.76 | 69.26 | 68.29 | 69.06 | +0.477% | 26,584 | +4.144% |
| 2026-02-19 | 69.16 | 69.16 | 68.29 | 68.73 | -0.627% | 24,452 | +4.641% |
| 2026-02-18 | 69.22 | 69.56 | 68.70 | 69.16 | -0.110% | 21,622 | +3.985% |
| 2026-02-17 | 69.39 | 69.49 | 68.76 | 69.24 | +0.159% | 48,391 | +3.871% |
| 2026-02-13 | 68.55 | 69.38 | 68.06 | 69.13 | +0.655% | 65,890 | +4.036% |
| 2026-02-12 | 69.63 | 69.89 | 68.00 | 68.68 | -0.737% | 88,617 | +4.718% |
| 2026-02-11 | 69.43 | 69.68 | 68.99 | 69.19 | +0.338% | 24,993 | +3.946% |
| 2026-02-10 | 69.14 | 69.27 | 68.67 | 68.96 | -0.193% | 23,290 | +4.297% |
| 2026-02-09 | 69.68 | 69.80 | 69.09 | 69.09 | -1.244% | 45,116 | +4.096% |
| 2026-02-06 | 69.16 | 70.13 | 69.16 | 69.96 | +2.072% | 98,604 | +2.802% |
| 2026-02-05 | 68.83 | 69.03 | 68.36 | 68.54 | -0.537% | 35,386 | +4.931% |
| 2026-02-04 | 68.10 | 69.15 | 68.10 | 68.91 | +1.908% | 34,990 | +4.368% |
| 2026-02-03 | 66.84 | 67.78 | 66.60 | 67.62 | +1.288% | 38,619 | +6.359% |
| 2026-02-02 | 66.15 | 67.03 | 66.15 | 66.76 | +0.755% | 30,575 | +7.729% |
| 2026-01-30 | 66.18 | 66.36 | 65.65 | 66.26 | -0.286% | 35,929 | +8.542% |
| 2026-01-29 | 66.30 | 66.49 | 65.95 | 66.45 | +0.819% | 28,288 | +8.232% |
| 2026-01-28 | 66.26 | 66.27 | 65.76 | 65.91 | -0.393% | 23,816 | +9.118% |
| 2026-01-27 | 66.45 | 66.45 | 65.92 | 66.17 | +0.425% | 18,458 | +8.690% |
| 2026-01-26 | 65.81 | 66.30 | 65.55 | 65.89 | +0.182% | 55,046 | +9.152% |
| 2026-01-23 | 66.81 | 66.81 | 65.46 | 65.77 | -1.492% | 31,597 | +9.351% |
| 2026-01-22 | 67.26 | 67.39 | 66.63 | 66.77 | -0.349% | 38,790 | +7.719% |
| 2026-01-21 | 65.95 | 67.13 | 65.95 | 67.00 | +2.368% | 41,839 | +7.343% |
| 2026-01-20 | 65.64 | 65.96 | 65.28 | 65.45 | -1.148% | 45,959 | +9.885% |
| 2026-01-16 | 66.58 | 66.58 | 66.15 | 66.21 | -0.541% | 35,224 | +8.624% |
| 2026-01-15 | 66.24 | 66.78 | 66.19 | 66.57 | +0.818% | 17,011 | +8.037% |
| 2026-01-14 | 65.53 | 66.23 | 65.53 | 66.03 | +0.609% | 60,094 | +8.920% |
| 2026-01-13 | 66.21 | 66.21 | 65.61 | 65.63 | -0.395% | 82,372 | +9.584% |
| 2026-01-12 | 66.11 | 66.19 | 65.76 | 65.89 | -0.513% | 28,502 | +9.152% |
| 2026-01-09 | 66.80 | 66.88 | 66.23 | 66.23 | -0.398% | 50,889 | +8.591% |
| 2026-01-08 | 65.29 | 66.79 | 65.29 | 66.49 | +1.534% | 104,858 | +8.159% |
| 2026-01-07 | 66.06 | 66.20 | 65.17 | 65.49 | -0.923% | 37,732 | +9.818% |
| 2026-01-06 | 65.45 | 66.10 | 65.21 | 66.10 | +0.594% | 24,936 | +8.805% |
| 2026-01-05 | 64.72 | 65.92 | 64.70 | 65.71 | +1.451% | 30,021 | +9.451% |
| 2026-01-02 | 64.44 | 64.92 | 64.01 | 64.77 | +0.951% | 35,798 | +11.039% |
| 2025-12-31 | 64.77 | 64.77 | 64.08 | 64.16 | -0.727% | 28,249 | +12.095% |
| 2025-12-30 | 64.98 | 64.98 | 64.63 | 64.63 | -0.388% | 37,547 | +11.280% |
| 2025-12-29 | 65.27 | 65.27 | 64.81 | 64.88 | -0.593% | 19,146 | +10.848% |
| 2025-12-26 | 65.34 | 65.42 | 65.02 | 65.27 | -0.086% | 18,802 | +10.191% |
| 2025-12-24 | 65.39 | 65.43 | 65.18 | 65.32 | -0.039% | 10,654 | +10.096% |
| 2025-12-23 | 65.41 | 65.54 | 65.23 | 65.35 | +0.061% | 22,371 | +10.054% |
| 2025-12-22 | 65.66 | 65.76 | 65.29 | 65.31 | -0.533% | 24,933 | +10.121% |
| 2025-12-19 | 65.75 | 66.01 | 65.47 | 65.66 | +0.551% | 31,758 | +9.534% |
| 2025-12-18 | 65.83 | 66.12 | 65.30 | 65.30 | -0.351% | 29,319 | +10.138% |
| 2025-12-17 | 65.57 | 65.70 | 65.30 | 65.53 | -0.076% | 16,859 | +9.751% |
| 2025-12-16 | 66.00 | 66.02 | 65.07 | 65.58 | -0.349% | 16,733 | +9.668% |
| 2025-12-15 | 66.35 | 66.36 | 65.50 | 65.81 | +0.183% | 29,606 | +9.284% |
| 2025-12-12 | 66.46 | 66.46 | 65.56 | 65.69 | -0.340% | 20,261 | +9.484% |
| 2025-12-11 | 65.75 | 66.44 | 65.75 | 65.91 | +0.387% | 38,882 | +9.112% |
| 2025-12-10 | 63.88 | 65.68 | 63.88 | 65.66 | +3.061% | 24,455 | +9.534% |
| 2025-12-09 | 63.35 | 63.90 | 63.35 | 63.71 | +0.537% | 14,264 | +12.887% |
| 2025-12-08 | 63.66 | 63.66 | 63.30 | 63.37 | 0.000% | 21,933 | +13.492% |
| 2025-12-05 | 62.86 | 63.56 | 62.79 | 63.37 | +0.932% | 15,616 | +13.492% |
| 2025-12-04 | 62.85 | 63.06 | 62.66 | 62.78 | +0.044% | 10,801 | +14.550% |
| 2025-12-03 | 62.45 | 62.94 | 62.29 | 62.76 | +0.692% | 18,968 | +14.601% |
| 2025-12-02 | 62.88 | 62.88 | 62.33 | 62.33 | -0.310% | 22,345 | +15.393% |
| 2025-12-01 | 62.25 | 62.89 | 62.25 | 62.52 | -0.065% | 56,738 | +15.035% |
| 2025-11-28 | 62.38 | 62.71 | 62.38 | 62.56 | +0.252% | 2,575 | +14.961% |
| 2025-11-26 | 62.12 | 62.82 | 62.12 | 62.40 | -0.059% | 17,819 | +15.251% |
| 2025-11-25 | 61.43 | 62.52 | 61.09 | 62.44 | +2.172% | 30,165 | +15.183% |
| 2025-11-24 | 60.84 | 61.35 | 60.52 | 61.11 | +0.704% | 16,000 | +17.684% |
| 2025-11-21 | 59.74 | 61.12 | 59.44 | 60.69 | +2.391% | 15,902 | +18.513% |
| 2025-11-20 | 60.18 | 60.67 | 59.27 | 59.27 | -0.707% | 9,363 | +21.346% |
| 2025-11-19 | 59.42 | 59.90 | 59.32 | 59.69 | +0.506% | 10,307 | +20.488% |
| 2025-11-18 | 58.75 | 59.81 | 58.75 | 59.39 | +0.947% | 16,647 | +21.098% |
| 2025-11-17 | 60.21 | 60.26 | 58.81 | 58.83 | -2.445% | 15,760 | +22.244% |
| 2025-11-14 | 59.92 | 60.55 | 59.92 | 60.31 | -0.261% | 22,717 | +19.256% |
| 2025-11-13 | 60.95 | 61.22 | 60.47 | 60.47 | -1.082% | 13,920 | +18.945% |
| 2025-11-12 | 61.06 | 61.44 | 61.00 | 61.13 | +0.335% | 11,653 | +17.658% |
| 2025-11-11 | 60.90 | 61.19 | 60.78 | 60.92 | -0.013% | 14,215 | +18.053% |
| 2025-11-10 | 61.10 | 61.19 | 60.61 | 60.93 | +0.470% | 22,978 | +18.037% |
| 2025-11-07 | 59.67 | 60.64 | 59.66 | 60.64 | +1.362% | 13,614 | +18.592% |
| 2025-11-06 | 60.18 | 60.37 | 59.69 | 59.83 | -0.100% | 16,258 | +20.207% |
| 2025-11-05 | 59.71 | 60.32 | 59.61 | 59.89 | +0.335% | 21,915 | +20.087% |
| 2025-11-04 | 59.45 | 59.80 | 59.40 | 59.69 | -0.361% | 21,185 | +20.489% |
| 2025-11-03 | 59.53 | 59.91 | 59.01 | 59.91 | -0.190% | 28,461 | +20.055% |
| 2025-10-31 | 59.46 | 60.08 | 59.29 | 60.02 | +1.078% | 17,308 | +19.827% |
| 2025-10-30 | 59.05 | 59.95 | 59.05 | 59.38 | 0.000% | 12,305 | +21.118% |
| 2025-10-29 | 59.77 | 60.24 | 59.38 | 59.38 | -1.124% | 53,575 | +21.118% |
| 2025-10-28 | 60.32 | 60.32 | 59.71 | 60.05 | -0.570% | 14,837 | +19.757% |
| 2025-10-27 | 60.50 | 60.74 | 60.27 | 60.40 | +0.481% | 12,970 | +19.075% |
| 2025-10-24 | 60.42 | 60.54 | 60.05 | 60.11 | +0.467% | 20,665 | +19.647% |
| 2025-10-23 | 59.70 | 60.05 | 59.57 | 59.83 | +0.030% | 9,834 | +20.207% |
| 2025-10-22 | 59.99 | 60.17 | 59.58 | 59.81 | -0.197% | 10,956 | +20.243% |
| 2025-10-21 | 59.79 | 60.25 | 59.79 | 59.93 | -0.004% | 7,808 | +20.007% |
| 2025-10-20 | 59.36 | 60.01 | 59.35 | 59.93 | +1.531% | 14,256 | +20.002% |
| 2025-10-17 | 58.49 | 59.03 | 58.49 | 59.03 | +1.040% | 9,950 | +21.839% |
| 2025-10-16 | 60.30 | 60.30 | 58.18 | 58.42 | -3.127% | 20,994 | +23.106% |
| 2025-10-15 | 61.25 | 61.25 | 60.27 | 60.31 | -1.039% | 7,299 | +19.257% |
| 2025-10-14 | 59.35 | 61.10 | 59.35 | 60.94 | +1.822% | 9,486 | +18.018% |
| 2025-10-13 | 59.58 | 59.88 | 59.34 | 59.85 | +1.514% | 5,181 | +20.168% |
| 2025-10-10 | 60.65 | 60.87 | 58.95 | 58.96 | -2.803% | 21,007 | +21.987% |
| 2025-10-09 | 61.02 | 61.02 | 60.53 | 60.66 | -0.847% | 17,382 | +18.568% |
| 2025-10-08 | 61.60 | 61.60 | 61.18 | 61.18 | -0.232% | 119,471 | +17.563% |
| 2025-10-07 | 61.96 | 62.14 | 61.11 | 61.32 | -0.891% | 190,354 | +17.290% |
| 2025-10-06 | 62.34 | 62.35 | 61.71 | 61.87 | -0.035% | 17,053 | +16.245% |
| 2025-10-03 | 61.93 | 62.17 | 61.72 | 61.89 | +0.413% | 15,815 | +16.204% |
| 2025-10-02 | 61.70 | 61.83 | 61.18 | 61.64 | -0.228% | 31,271 | +16.684% |
| 2025-10-01 | 61.57 | 61.89 | 61.47 | 61.78 | +0.241% | 41,078 | +16.418% |
| 2025-09-30 | 61.84 | 62.07 | 61.10 | 61.63 | +0.120% | 16,633 | +16.698% |
| 2025-09-29 | 62.20 | 62.20 | 61.35 | 61.56 | -0.605% | 14,889 | +16.838% |
| 2025-09-26 | 61.63 | 62.08 | 61.51 | 61.93 | +1.054% | 17,139 | +16.131% |
| 2025-09-25 | 61.25 | 61.42 | 60.92 | 61.28 | -0.513% | 26,224 | +17.355% |
| 2025-09-24 | 61.80 | 61.92 | 61.39 | 61.60 | -0.059% | 14,497 | +16.753% |
| 2025-09-23 | 61.71 | 62.08 | 61.52 | 61.64 | +0.415% | 10,951 | +16.684% |
| 2025-09-22 | 61.67 | 61.67 | 61.27 | 61.38 | -1.118% | 11,029 | +17.168% |
| 2025-09-19 | 62.22 | 62.22 | 61.69 | 62.08 | -0.347% | 13,141 | +15.858% |
| 2025-09-18 | 61.59 | 62.29 | 61.59 | 62.29 | +1.250% | 12,866 | +15.455% |
| 2025-09-17 | 61.15 | 62.23 | 61.15 | 61.52 | +0.448% | 13,948 | +16.899% |
| 2025-09-16 | 61.23 | 61.34 | 60.83 | 61.25 | -0.907% | 15,540 | +17.423% |
| 2025-09-15 | 62.44 | 62.49 | 61.77 | 61.81 | -0.858% | 20,493 | +16.357% |
| 2025-09-12 | 62.82 | 62.82 | 62.32 | 62.34 | -0.763% | 36,765 | +15.358% |
| 2025-09-11 | 62.28 | 62.85 | 62.05 | 62.82 | +0.813% | 19,372 | +14.477% |
| 2025-09-10 | 62.49 | 62.72 | 62.10 | 62.32 | -0.483% | 24,961 | +15.409% |
| 2025-09-09 | 62.53 | 62.73 | 62.01 | 62.62 | +0.232% | 17,670 | +14.852% |
| 2025-09-08 | 62.57 | 62.57 | 61.94 | 62.47 | +0.971% | 21,386 | +15.118% |
| 2025-09-05 | 62.14 | 62.52 | 61.59 | 61.87 | -0.171% | 9,956 | +16.237% |
| 2025-09-04 | 61.35 | 61.99 | 61.35 | 61.98 | +1.480% | 11,188 | +16.038% |
| 2025-09-03 | 60.84 | 61.39 | 60.58 | 61.08 | +0.536% | 13,026 | +17.756% |
| 2025-09-02 | 60.75 | 61.04 | 60.53 | 60.75 | -0.467% | 16,851 | +18.387% |
| 2025-08-29 | 61.08 | 61.26 | 60.75 | 61.04 | +0.279% | 19,028 | +17.834% |
| 2025-08-28 | 61.41 | 61.41 | 60.45 | 60.87 | -0.567% | 10,501 | +18.162% |
| 2025-08-27 | 60.34 | 61.35 | 60.34 | 61.21 | +1.460% | 91,398 | +17.493% |
| 2025-08-26 | 60.25 | 60.71 | 60.20 | 60.33 | +2.204% | 23,915 | +19.208% |
| 2025-08-25 | 59.35 | 59.35 | 58.85 | 59.03 | -0.574% | 10,498 | +21.835% |
| 2025-08-22 | 57.54 | 59.47 | 57.54 | 59.37 | +3.495% | 8,485 | +21.136% |
| 2025-08-21 | 57.37 | 57.61 | 57.19 | 57.37 | -0.408% | 9,300 | +25.370% |
| 2025-08-20 | 57.61 | 57.61 | 57.26 | 57.60 | +0.182% | 4,974 | +24.859% |
| 2025-08-19 | 57.43 | 57.95 | 57.29 | 57.50 | +0.343% | 32,964 | +25.086% |
| 2025-08-18 | 57.07 | 57.46 | 56.99 | 57.30 | +0.200% | 16,762 | +25.515% |
| 2025-08-15 | 57.94 | 57.94 | 57.19 | 57.19 | -1.421% | 13,522 | +25.766% |
| 2025-08-14 | 57.50 | 58.01 | 57.50 | 58.01 | -0.295% | 7,778 | +23.979% |
| 2025-08-13 | 57.57 | 58.18 | 57.57 | 58.18 | +1.684% | 7,379 | +23.613% |
| 2025-08-12 | 56.27 | 57.22 | 56.27 | 57.22 | +2.618% | 11,510 | +25.695% |
| 2025-08-11 | 55.92 | 56.05 | 55.76 | 55.76 | -0.235% | 7,656 | +28.986% |
| 2025-08-08 | 55.86 | 56.06 | 55.74 | 55.89 | +0.862% | 7,359 | +28.682% |
| 2025-08-07 | 55.97 | 55.97 | 55.27 | 55.41 | -0.547% | 7,271 | +29.792% |
| 2025-08-06 | 55.87 | 55.90 | 55.53 | 55.72 | -0.331% | 10,109 | +29.081% |
| 2025-08-05 | 55.66 | 55.96 | 55.24 | 55.90 | +0.318% | 18,223 | +28.654% |
| 2025-08-04 | 55.25 | 55.80 | 55.22 | 55.72 | +1.296% | 21,429 | +29.063% |
| 2025-08-01 | 55.49 | 55.49 | 54.32 | 55.01 | -1.856% | 18,688 | +30.735% |
| 2025-07-31 | 56.44 | 56.70 | 56.01 | 56.05 | -0.723% | 11,866 | +28.309% |
| 2025-07-30 | 56.96 | 57.19 | 56.40 | 56.46 | -0.610% | 10,962 | +27.381% |
| 2025-07-29 | 57.08 | 57.10 | 56.67 | 56.81 | -0.161% | 10,032 | +26.604% |
| 2025-07-28 | 57.22 | 57.24 | 56.68 | 56.90 | -0.443% | 12,041 | +26.400% |
| 2025-07-25 | 57.04 | 57.21 | 56.51 | 57.15 | +0.430% | 7,353 | +25.840% |
| 2025-07-24 | 57.62 | 57.62 | 56.91 | 56.91 | -1.354% | 13,369 | +26.381% |
| 2025-07-23 | 57.89 | 57.89 | 57.43 | 57.69 | +0.164% | 9,107 | +24.670% |
| 2025-07-22 | 56.99 | 57.72 | 56.99 | 57.59 | +1.193% | 8,779 | +24.873% |
| 2025-07-21 | 57.41 | 57.56 | 56.90 | 56.92 | -0.251% | 12,416 | +26.363% |
| 2025-07-18 | 57.41 | 57.41 | 56.81 | 57.06 | +0.138% | 28,597 | +26.045% |
| 2025-07-17 | 56.62 | 57.09 | 56.50 | 56.98 | +0.789% | 13,286 | +26.220% |
| 2025-07-16 | 56.52 | 56.75 | 55.92 | 56.53 | +0.471% | 15,497 | +27.216% |
| 2025-07-15 | 57.79 | 57.79 | 56.27 | 56.27 | -2.379% | 64,098 | +27.816% |
| 2025-07-14 | 57.39 | 57.64 | 57.35 | 57.64 | +0.407% | 4,495 | +24.775% |
| 2025-07-11 | 57.72 | 57.72 | 57.19 | 57.41 | -0.868% | 10,902 | +25.283% |
| 2025-07-10 | 57.59 | 58.21 | 57.57 | 57.91 | +0.494% | 5,450 | +24.196% |
| 2025-07-09 | 57.65 | 57.73 | 57.33 | 57.62 | +0.342% | 10,999 | +24.809% |
| 2025-07-08 | 57.30 | 57.76 | 57.30 | 57.43 | +0.697% | 8,246 | +25.236% |
| 2025-07-07 | 57.52 | 57.89 | 56.90 | 57.03 | -1.236% | 16,208 | +26.109% |
| 2025-07-03 | 57.61 | 57.88 | 57.59 | 57.74 | +0.884% | 5,331 | +24.550% |
| 2025-07-02 | 56.78 | 57.24 | 56.54 | 57.24 | +0.950% | 7,922 | +25.651% |
| 2025-07-01 | 55.60 | 56.99 | 55.60 | 56.70 | +1.929% | 7,540 | +26.845% |
| 2025-06-30 | 55.86 | 55.86 | 55.46 | 55.63 | +0.070% | 16,026 | +29.292% |
| 2025-06-27 | 55.66 | 55.93 | 55.34 | 55.59 | +0.419% | 11,268 | +29.383% |
| 2025-06-26 | 54.81 | 55.35 | 54.74 | 55.35 | +1.489% | 12,184 | +29.925% |
| 2025-06-25 | 55.09 | 55.09 | 54.49 | 54.54 | -1.141% | 14,720 | +31.859% |
| 2025-06-24 | 55.18 | 55.70 | 55.17 | 55.17 | +0.524% | 9,834 | +30.355% |
| 2025-06-23 | 53.99 | 54.88 | 53.99 | 54.88 | +0.799% | 3,580 | +31.038% |
| 2025-06-20 | 54.28 | 54.52 | 54.10 | 54.45 | +0.755% | 22,631 | +32.084% |
| 2025-06-18 | 53.87 | 54.51 | 53.87 | 54.04 | +0.395% | 12,827 | +33.082% |
| 2025-06-17 | 54.00 | 54.32 | 53.68 | 53.83 | -1.053% | 6,513 | +33.608% |
| 2025-06-16 | 54.43 | 54.77 | 54.28 | 54.40 | +1.137% | 10,115 | +32.202% |
| 2025-06-13 | 54.13 | 54.42 | 53.69 | 53.79 | -1.822% | 34,246 | +33.705% |
| 2025-06-12 | 54.41 | 54.87 | 54.40 | 54.79 | +0.012% | 8,860 | +31.270% |
| 2025-06-11 | 55.26 | 55.26 | 54.63 | 54.78 | -0.560% | 17,009 | +31.285% |
| 2025-06-10 | 54.82 | 55.17 | 54.65 | 55.09 | +0.676% | 15,486 | +30.550% |
| 2025-06-09 | 54.70 | 54.99 | 54.50 | 54.72 | +0.195% | 13,102 | +31.433% |
| 2025-06-06 | 54.50 | 54.61 | 54.33 | 54.61 | +1.475% | 7,559 | +31.689% |
| 2025-06-05 | 54.00 | 54.14 | 53.49 | 53.82 | -0.659% | 6,743 | +33.632% |
| 2025-06-04 | 54.40 | 54.57 | 54.14 | 54.18 | -0.588% | 11,573 | +32.752% |
| 2025-06-03 | 53.91 | 54.65 | 53.84 | 54.50 | +1.239% | 9,374 | +31.971% |
| 2025-06-02 | 53.84 | 53.88 | 53.28 | 53.83 | -0.407% | 3,848 | +33.606% |
| 2025-05-30 | 54.19 | 54.25 | 53.81 | 54.05 | -0.637% | 7,791 | +33.062% |
| 2025-05-29 | 54.56 | 54.56 | 54.02 | 54.40 | +0.485% | 13,233 | +32.215% |
| 2025-05-28 | 54.64 | 54.64 | 54.13 | 54.13 | -1.229% | 34,780 | +32.856% |
| 2025-05-27 | 54.31 | 54.87 | 53.95 | 54.81 | +2.333% | 7,483 | +31.223% |
| 2025-05-23 | 52.85 | 53.78 | 52.85 | 53.56 | -0.235% | 9,032 | +34.285% |
| 2025-05-22 | 53.68 | 53.92 | 53.48 | 53.68 | -0.209% | 7,328 | +33.970% |
| 2025-05-21 | 54.92 | 54.92 | 53.80 | 53.80 | -2.658% | 12,450 | +33.690% |
| 2025-05-20 | 55.50 | 55.67 | 55.10 | 55.27 | -0.081% | 7,376 | +30.136% |
| 2025-05-19 | 55.25 | 55.69 | 55.25 | 55.31 | -0.627% | 21,379 | +30.031% |
| 2025-05-16 | 55.36 | 55.71 | 55.05 | 55.66 | +0.826% | 8,365 | +29.216% |
| 2025-05-15 | 55.09 | 55.28 | 54.87 | 55.20 | +0.128% | 8,157 | +30.283% |
| 2025-05-14 | 55.04 | 55.38 | 54.97 | 55.13 | -0.386% | 6,860 | +30.450% |
| 2025-05-13 | 55.20 | 55.59 | 55.20 | 55.35 | +0.210% | 11,269 | +29.947% |
| 2025-05-12 | 55.27 | 55.32 | 54.76 | 55.23 | +3.699% | 11,066 | +30.219% |
| 2025-05-09 | 53.77 | 53.77 | 53.23 | 53.26 | -0.618% | 19,323 | +35.036% |
| 2025-05-08 | 53.20 | 53.85 | 52.96 | 53.59 | +1.649% | 8,782 | +34.201% |
| 2025-05-07 | 52.64 | 53.03 | 52.62 | 52.72 | +0.289% | 19,411 | +36.415% |
| 2025-05-06 | 52.35 | 52.76 | 52.16 | 52.57 | +0.057% | 15,343 | +36.808% |
| 2025-05-05 | 52.38 | 53.16 | 52.38 | 52.54 | -0.374% | 9,214 | +36.886% |
| 2025-05-02 | 52.39 | 52.88 | 52.39 | 52.74 | +2.131% | 27,052 | +36.374% |
| 2025-05-01 | 51.16 | 52.12 | 51.05 | 51.64 | +0.559% | 6,502 | +39.281% |
| 2025-04-30 | 50.92 | 51.35 | 50.42 | 51.35 | -0.724% | 14,901 | +40.058% |
| 2025-04-29 | 51.46 | 51.85 | 51.16 | 51.72 | +0.407% | 4,662 | +39.044% |
| 2025-04-28 | 51.24 | 51.69 | 51.05 | 51.51 | +0.410% | 16,652 | +39.610% |
| 2025-04-25 | 51.26 | 51.55 | 51.11 | 51.30 | -0.480% | 8,266 | +40.183% |
| 2025-04-24 | 50.84 | 51.69 | 50.69 | 51.55 | +1.476% | 10,237 | +39.510% |
| 2025-04-23 | 51.41 | 51.95 | 50.80 | 50.80 | +1.226% | 15,757 | +41.569% |
| 2025-04-22 | 49.26 | 50.24 | 49.26 | 50.19 | +3.004% | 14,064 | +43.304% |
| 2025-04-21 | 49.25 | 49.32 | 48.24 | 48.72 | -1.846% | 39,074 | +47.609% |
| 2025-04-17 | 49.44 | 50.04 | 49.44 | 49.64 | +0.940% | 23,287 | +44.883% |
| 2025-04-16 | 49.46 | 49.88 | 48.70 | 49.18 | -1.000% | 19,447 | +46.245% |
| 2025-04-15 | 49.39 | 50.04 | 49.39 | 49.67 | 0.000% | 11,476 | +44.783% |