XSLV
Invesco S&P SmallCap Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026 3:31:20 PM EDT
49.73USD+1.067%(+0.52)2,629
XSLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.46 | 49.85 | 49.42 | 49.61 | +0.820% | 2,629 | 0.000% |
| 2026-10-01 | 48.75 | 49.21 | 48.43 | 49.21 | +0.535% | 6,125 | +0.820% |
| 2026-09-30 | 49.31 | 49.35 | 48.83 | 48.94 | -0.804% | 106,456 | +1.359% |
| 2026-09-29 | 49.57 | 49.57 | 49.12 | 49.34 | -0.564% | 8,859 | +0.544% |
| 2026-09-28 | 49.84 | 49.87 | 49.56 | 49.62 | -0.920% | 9,388 | -0.023% |
| 2026-09-25 | 49.96 | 50.08 | 49.75 | 50.08 | +0.382% | 9,816 | -0.943% |
| 2026-09-24 | 49.84 | 49.93 | 49.60 | 49.89 | +0.264% | 12,472 | -0.565% |
| 2026-09-23 | 50.14 | 50.14 | 49.76 | 49.76 | -1.115% | 8,269 | -0.302% |
| 2026-09-22 | 50.71 | 50.71 | 50.24 | 50.32 | -0.313% | 30,229 | -1.414% |
| 2026-09-21 | 50.85 | 50.85 | 50.48 | 50.48 | -1.051% | 26,565 | -1.722% |
| 2026-09-18 | 50.97 | 51.03 | 50.72 | 51.01 | -0.509% | 4,441 | -2.755% |
| 2026-09-17 | 51.73 | 51.73 | 51.18 | 51.27 | -0.108% | 3,548 | -3.250% |
| 2026-09-16 | 51.80 | 51.99 | 50.89 | 51.33 | -0.518% | 5,639 | -3.355% |
| 2026-09-15 | 51.87 | 51.87 | 51.58 | 51.60 | -0.535% | 5,060 | -3.856% |
| 2026-09-14 | 51.81 | 52.13 | 51.80 | 51.88 | -0.011% | 4,489 | -4.370% |
| 2026-09-11 | 51.71 | 51.94 | 51.71 | 51.88 | -0.065% | 3,800 | -4.381% |
| 2026-09-10 | 51.89 | 51.93 | 51.69 | 51.92 | -0.118% | 5,069 | -4.443% |
| 2026-09-09 | 52.27 | 52.27 | 51.86 | 51.98 | -0.781% | 6,736 | -4.556% |
| 2026-09-08 | 52.58 | 52.65 | 52.38 | 52.39 | -0.833% | 4,159 | -5.301% |
| 2026-09-04 | 53.01 | 53.01 | 52.72 | 52.83 | +0.234% | 4,485 | -6.090% |
| 2026-09-03 | 52.84 | 52.84 | 52.63 | 52.70 | +0.581% | 3,969 | -5.870% |
| 2026-09-02 | 52.09 | 52.60 | 52.09 | 52.40 | +1.132% | 5,186 | -5.323% |
| 2026-09-01 | 52.00 | 52.23 | 51.76 | 51.81 | -0.871% | 11,470 | -4.251% |
| 2026-08-31 | 52.58 | 52.58 | 52.27 | 52.27 | -0.936% | 5,123 | -5.085% |
| 2026-08-28 | 53.00 | 53.00 | 52.70 | 52.76 | -0.040% | 5,941 | -5.973% |
| 2026-08-27 | 52.69 | 52.85 | 52.63 | 52.78 | -0.563% | 155,525 | -6.011% |
| 2026-08-26 | 53.05 | 53.10 | 53.02 | 53.08 | -0.026% | 5,012 | -6.540% |
| 2026-08-25 | 53.14 | 53.15 | 52.97 | 53.09 | -0.087% | 4,123 | -6.564% |
| 2026-08-24 | 53.05 | 53.40 | 53.05 | 53.14 | +0.338% | 4,321 | -6.646% |
| 2026-08-21 | 53.08 | 53.13 | 52.89 | 52.96 | -0.283% | 3,639 | -6.330% |
| 2026-08-20 | 52.89 | 53.21 | 52.89 | 53.11 | +0.003% | 4,612 | -6.596% |
| 2026-08-19 | 53.44 | 53.44 | 53.11 | 53.11 | -0.532% | 2,638 | -6.593% |
| 2026-08-18 | 53.53 | 53.67 | 53.37 | 53.39 | -0.325% | 5,734 | -7.090% |
| 2026-08-17 | 53.84 | 53.84 | 53.42 | 53.57 | -0.585% | 3,050 | -7.391% |
| 2026-08-14 | 53.68 | 54.09 | 53.68 | 53.88 | +0.123% | 6,179 | -7.933% |
| 2026-08-13 | 53.80 | 53.82 | 53.71 | 53.82 | +0.478% | 1,161 | -7.820% |
| 2026-08-12 | 53.49 | 53.69 | 53.28 | 53.56 | +0.491% | 8,621 | -7.380% |
| 2026-08-11 | 53.03 | 53.49 | 53.03 | 53.30 | +0.414% | 5,375 | -6.925% |
| 2026-08-10 | 53.33 | 53.33 | 52.93 | 53.08 | -0.964% | 3,647 | -6.539% |
| 2026-08-07 | 53.56 | 53.74 | 53.56 | 53.60 | +0.011% | 1,943 | -7.440% |
| 2026-08-06 | 54.03 | 54.13 | 53.59 | 53.59 | -0.833% | 3,364 | -7.430% |
| 2026-08-05 | 54.23 | 54.23 | 53.92 | 54.04 | -0.461% | 3,701 | -8.200% |
| 2026-08-04 | 53.91 | 54.41 | 53.91 | 54.29 | +0.370% | 2,959 | -8.623% |
| 2026-08-03 | 54.14 | 54.15 | 54.01 | 54.09 | +0.717% | 5,144 | -8.285% |
| 2026-07-31 | 53.47 | 53.82 | 53.38 | 53.71 | +0.107% | 93,466 | -7.628% |
| 2026-07-30 | 53.98 | 53.98 | 53.45 | 53.65 | -0.721% | 5,615 | -7.529% |
| 2026-07-29 | 54.32 | 54.37 | 54.04 | 54.04 | -0.520% | 8,254 | -8.196% |
| 2026-07-28 | 54.05 | 54.55 | 54.05 | 54.32 | +0.995% | 5,019 | -8.674% |
| 2026-07-27 | 53.99 | 54.09 | 53.78 | 53.78 | +0.159% | 3,019 | -7.765% |
| 2026-07-24 | 53.32 | 54.01 | 53.32 | 53.70 | +1.397% | 5,340 | -7.619% |
| 2026-07-23 | 53.05 | 53.05 | 52.76 | 52.96 | -0.470% | 4,444 | -6.329% |
| 2026-07-22 | 53.44 | 53.44 | 53.17 | 53.21 | -0.561% | 3,476 | -6.769% |
| 2026-07-21 | 53.35 | 53.56 | 53.30 | 53.51 | -0.298% | 3,629 | -7.291% |
| 2026-07-20 | 53.83 | 53.84 | 53.46 | 53.67 | -0.363% | 20,220 | -7.568% |
| 2026-07-17 | 54.36 | 54.54 | 53.61 | 53.87 | -0.764% | 5,372 | -7.903% |
| 2026-07-16 | 54.11 | 54.38 | 54.05 | 54.28 | +2.560% | 4,415 | -8.606% |
| 2026-07-15 | 52.66 | 53.30 | 52.66 | 52.93 | +0.504% | 4,995 | -6.267% |
| 2026-07-14 | 52.63 | 52.76 | 52.63 | 52.66 | -0.108% | 6,536 | -5.795% |
| 2026-07-13 | 52.56 | 52.81 | 52.55 | 52.72 | +0.239% | 4,447 | -5.896% |
| 2026-07-10 | 52.40 | 52.65 | 52.40 | 52.59 | +0.380% | 4,488 | -5.671% |
| 2026-07-09 | 52.02 | 52.41 | 52.02 | 52.39 | +0.870% | 6,297 | -5.312% |
| 2026-07-08 | 52.67 | 52.67 | 51.93 | 51.94 | -1.660% | 5,580 | -4.488% |
| 2026-07-07 | 53.11 | 53.20 | 52.70 | 52.82 | +0.031% | 6,472 | -6.074% |
| 2026-07-06 | 52.98 | 52.98 | 52.62 | 52.80 | -0.191% | 5,463 | -6.045% |
| 2026-07-02 | 52.75 | 52.92 | 52.73 | 52.90 | +0.413% | 4,197 | -6.224% |
| 2026-07-01 | 52.25 | 52.93 | 52.05 | 52.68 | +0.523% | 7,062 | -5.837% |
| 2026-06-30 | 52.15 | 52.55 | 52.15 | 52.41 | -0.016% | 2,927 | -5.344% |
| 2026-06-29 | 52.44 | 52.46 | 52.20 | 52.42 | -0.611% | 7,639 | -5.359% |
| 2026-06-26 | 52.33 | 52.80 | 52.26 | 52.74 | +1.196% | 11,985 | -5.938% |
| 2026-06-25 | 52.06 | 52.48 | 51.90 | 52.12 | +0.412% | 5,762 | -4.813% |
| 2026-06-24 | 51.29 | 52.00 | 51.29 | 51.90 | +0.891% | 7,139 | -4.421% |
| 2026-06-23 | 50.27 | 51.45 | 50.27 | 51.45 | +1.449% | 5,365 | -3.570% |
| 2026-06-22 | 50.45 | 50.92 | 50.45 | 50.71 | +0.098% | 5,953 | -2.172% |
| 2026-06-18 | 50.72 | 50.82 | 50.50 | 50.66 | +0.776% | 3,358 | -2.076% |
| 2026-06-17 | 50.87 | 51.13 | 49.97 | 50.27 | -1.835% | 8,193 | -1.316% |
| 2026-06-16 | 51.41 | 51.43 | 50.97 | 51.21 | +0.456% | 6,887 | -3.128% |
| 2026-06-15 | 51.59 | 51.65 | 50.98 | 50.98 | -1.129% | 4,672 | -2.686% |
| 2026-06-12 | 51.14 | 51.70 | 51.14 | 51.56 | +0.858% | 4,267 | -3.784% |
| 2026-06-11 | 51.36 | 51.37 | 50.79 | 51.12 | +0.316% | 7,867 | -2.959% |
| 2026-06-10 | 50.88 | 51.36 | 50.88 | 50.96 | +0.430% | 3,823 | -2.652% |
| 2026-06-09 | 50.06 | 50.91 | 50.06 | 50.74 | +1.484% | 9,641 | -2.234% |
| 2026-06-08 | 50.21 | 50.40 | 49.96 | 50.00 | -0.565% | 5,308 | -0.783% |
| 2026-06-05 | 49.56 | 50.55 | 49.56 | 50.28 | +1.164% | 3,667 | -1.343% |
| 2026-06-04 | 49.19 | 49.78 | 49.19 | 49.71 | +1.644% | 9,174 | -0.195% |
| 2026-06-03 | 49.41 | 49.41 | 48.90 | 48.90 | -1.472% | 7,279 | +1.445% |
| 2026-06-02 | 48.86 | 49.71 | 48.86 | 49.63 | +0.994% | 4,385 | -0.048% |
| 2026-06-01 | 49.29 | 49.29 | 49.05 | 49.14 | -1.250% | 6,060 | +0.945% |
| 2026-05-29 | 49.69 | 49.91 | 49.55 | 49.77 | -0.354% | 5,564 | -0.317% |
| 2026-05-28 | 49.87 | 49.94 | 49.77 | 49.94 | -0.290% | 2,711 | -0.670% |
| 2026-05-27 | 50.00 | 50.52 | 50.00 | 50.09 | -0.224% | 5,903 | -0.958% |
| 2026-05-26 | 49.82 | 50.24 | 49.82 | 50.20 | +0.579% | 4,975 | -1.180% |
| 2026-05-22 | 49.76 | 50.00 | 49.76 | 49.91 | +0.115% | 8,286 | -0.608% |
| 2026-05-21 | 49.59 | 49.92 | 49.37 | 49.85 | +0.195% | 5,925 | -0.494% |
| 2026-05-20 | 49.16 | 49.76 | 49.04 | 49.76 | +1.294% | 5,223 | -0.300% |
| 2026-05-19 | 49.17 | 49.38 | 49.12 | 49.12 | -0.514% | 5,722 | +0.990% |
| 2026-05-18 | 49.30 | 49.40 | 49.25 | 49.38 | +1.635% | 6,844 | +0.470% |
| 2026-05-15 | 48.91 | 49.07 | 48.55 | 48.58 | -1.157% | 5,840 | +2.113% |
| 2026-05-14 | 48.80 | 49.39 | 48.80 | 49.15 | +0.534% | 3,609 | +0.932% |
| 2026-05-13 | 48.99 | 49.11 | 48.73 | 48.89 | -0.743% | 18,134 | +1.471% |
| 2026-05-12 | 49.40 | 49.43 | 48.79 | 49.26 | -0.295% | 51,519 | +0.716% |
| 2026-05-11 | 49.96 | 49.96 | 49.38 | 49.40 | -1.226% | 3,465 | +0.420% |
| 2026-05-08 | 49.83 | 50.10 | 49.83 | 50.01 | +0.490% | 7,323 | -0.811% |
| 2026-05-07 | 50.08 | 50.09 | 49.77 | 49.77 | -0.259% | 13,750 | -0.325% |
| 2026-05-06 | 49.83 | 50.12 | 49.71 | 49.90 | +0.048% | 7,321 | -0.582% |
| 2026-05-05 | 49.69 | 50.04 | 49.66 | 49.88 | +0.810% | 4,214 | -0.535% |
| 2026-05-04 | 49.61 | 49.93 | 49.38 | 49.47 | -0.814% | 5,963 | +0.270% |
| 2026-05-01 | 49.89 | 50.03 | 49.69 | 49.88 | +0.211% | 113,056 | -0.546% |
| 2026-04-30 | 49.37 | 49.79 | 49.37 | 49.78 | +0.618% | 8,559 | -0.336% |
| 2026-04-29 | 49.99 | 50.04 | 49.39 | 49.47 | -1.637% | 8,391 | +0.280% |
| 2026-04-28 | 50.00 | 50.40 | 50.00 | 50.29 | +0.607% | 5,643 | -1.362% |
| 2026-04-27 | 49.69 | 50.15 | 49.55 | 49.99 | +0.416% | 12,612 | -0.763% |
| 2026-04-24 | 49.88 | 49.88 | 49.69 | 49.78 | -0.283% | 3,518 | -0.351% |
| 2026-04-23 | 49.43 | 49.92 | 49.43 | 49.92 | +1.040% | 3,921 | -0.632% |
| 2026-04-22 | 49.73 | 49.73 | 49.31 | 49.41 | -0.290% | 10,384 | +0.402% |
| 2026-04-21 | 49.98 | 50.07 | 49.49 | 49.55 | -0.952% | 4,823 | +0.111% |
| 2026-04-20 | 50.13 | 50.22 | 49.88 | 50.03 | -0.097% | 13,964 | -0.843% |
| 2026-04-17 | 49.41 | 50.39 | 49.41 | 50.08 | +1.725% | 9,901 | -0.939% |
| 2026-04-16 | 49.13 | 49.32 | 49.11 | 49.23 | -0.045% | 6,128 | +0.770% |
| 2026-04-15 | 49.24 | 49.25 | 49.04 | 49.25 | -0.423% | 3,767 | +0.724% |
| 2026-04-14 | 49.18 | 49.52 | 49.12 | 49.46 | +0.064% | 3,823 | +0.298% |
| 2026-04-13 | 49.17 | 49.43 | 48.93 | 49.43 | +0.111% | 4,673 | +0.363% |
| 2026-04-10 | 49.54 | 49.54 | 49.28 | 49.37 | -0.686% | 2,492 | +0.474% |
| 2026-04-09 | 48.84 | 49.84 | 48.84 | 49.72 | +1.371% | 4,870 | -0.215% |
| 2026-04-08 | 48.74 | 49.12 | 48.74 | 49.04 | +1.826% | 21,089 | +1.153% |
| 2026-04-07 | 47.70 | 48.30 | 47.70 | 48.16 | +0.487% | 4,817 | +3.000% |
| 2026-04-06 | 47.61 | 47.93 | 47.45 | 47.93 | +0.567% | 8,345 | +3.502% |
| 2026-04-02 | 47.44 | 47.72 | 47.41 | 47.66 | +0.527% | 8,040 | +4.088% |
| 2026-04-01 | 47.36 | 47.60 | 47.33 | 47.41 | +0.454% | 15,606 | +4.637% |
| 2026-03-31 | 47.31 | 47.40 | 46.96 | 47.20 | +0.759% | 5,322 | +5.113% |
| 2026-03-30 | 46.82 | 47.04 | 46.73 | 46.84 | +0.667% | 20,567 | +5.910% |
| 2026-03-27 | 46.89 | 47.02 | 46.53 | 46.53 | -0.960% | 6,010 | +6.617% |
| 2026-03-26 | 46.76 | 47.27 | 46.76 | 46.98 | +0.074% | 10,430 | +5.593% |
| 2026-03-25 | 47.13 | 47.13 | 46.86 | 46.95 | +0.312% | 11,936 | +5.671% |
| 2026-03-24 | 46.52 | 47.17 | 46.52 | 46.80 | +0.021% | 5,073 | +6.001% |
| 2026-03-23 | 46.62 | 47.21 | 46.62 | 46.79 | +0.836% | 7,729 | +6.024% |
| 2026-03-20 | 47.06 | 47.06 | 46.31 | 46.40 | -1.503% | 11,269 | +6.910% |
| 2026-03-19 | 46.89 | 47.30 | 46.84 | 47.11 | +0.191% | 19,802 | +5.303% |
| 2026-03-18 | 47.53 | 47.53 | 47.02 | 47.02 | -1.322% | 29,651 | +5.505% |
| 2026-03-17 | 47.93 | 47.99 | 47.64 | 47.65 | -0.126% | 8,928 | +4.110% |
| 2026-03-16 | 47.53 | 48.08 | 47.53 | 47.71 | +0.358% | 3,717 | +3.979% |
| 2026-03-13 | 47.81 | 47.81 | 47.47 | 47.54 | -0.130% | 6,465 | +4.352% |
| 2026-03-12 | 47.24 | 47.75 | 47.24 | 47.60 | -0.206% | 2,585 | +4.216% |
| 2026-03-11 | 47.83 | 47.83 | 47.44 | 47.70 | -0.873% | 11,952 | +4.001% |
| 2026-03-10 | 48.17 | 48.53 | 47.91 | 48.12 | -0.435% | 8,404 | +3.093% |
| 2026-03-09 | 48.06 | 48.45 | 47.34 | 48.33 | -0.206% | 8,673 | +2.645% |
| 2026-03-06 | 48.45 | 48.46 | 48.09 | 48.43 | -1.103% | 6,800 | +2.433% |
| 2026-03-05 | 49.23 | 49.23 | 48.77 | 48.97 | -1.270% | 9,986 | +1.304% |
| 2026-03-04 | 49.59 | 49.76 | 49.20 | 49.60 | +0.390% | 15,518 | +0.017% |
| 2026-03-03 | 48.91 | 49.48 | 48.55 | 49.41 | -0.549% | 5,825 | +0.407% |
| 2026-03-02 | 48.83 | 49.80 | 48.83 | 49.68 | +0.750% | 9,924 | -0.144% |
| 2026-02-27 | 49.47 | 49.51 | 49.17 | 49.31 | -1.221% | 105,395 | +0.605% |
| 2026-02-26 | 49.72 | 49.95 | 49.59 | 49.92 | +0.624% | 3,830 | -0.623% |
| 2026-02-25 | 49.35 | 49.64 | 49.05 | 49.61 | +0.589% | 9,268 | -0.003% |
| 2026-02-24 | 49.16 | 49.32 | 49.15 | 49.32 | -0.082% | 2,301 | +0.586% |
| 2026-02-23 | 49.83 | 49.93 | 49.11 | 49.36 | -0.903% | 10,957 | +0.503% |
| 2026-02-20 | 49.74 | 49.91 | 49.50 | 49.81 | +0.053% | 5,633 | -0.405% |
| 2026-02-19 | 49.57 | 49.78 | 49.52 | 49.78 | -0.173% | 4,235 | -0.352% |
| 2026-02-18 | 50.00 | 50.05 | 49.67 | 49.87 | -0.456% | 9,287 | -0.525% |
| 2026-02-17 | 50.03 | 50.25 | 49.97 | 50.10 | +0.338% | 14,431 | -0.978% |
| 2026-02-13 | 49.81 | 50.06 | 49.64 | 49.93 | +0.930% | 6,608 | -0.644% |
| 2026-02-12 | 50.14 | 50.14 | 49.35 | 49.47 | -0.703% | 9,636 | +0.280% |
| 2026-02-11 | 49.92 | 50.15 | 49.76 | 49.82 | -0.390% | 5,861 | -0.425% |
| 2026-02-10 | 49.65 | 50.03 | 49.65 | 50.02 | +0.878% | 5,807 | -0.813% |
| 2026-02-09 | 49.59 | 49.74 | 49.55 | 49.58 | -1.117% | 22,472 | +0.057% |
| 2026-02-06 | 50.06 | 50.30 | 49.91 | 50.14 | +0.804% | 12,564 | -1.060% |
| 2026-02-05 | 49.44 | 49.87 | 49.44 | 49.74 | +0.575% | 8,793 | -0.265% |
| 2026-02-04 | 48.95 | 49.73 | 48.95 | 49.46 | +1.739% | 10,661 | +0.309% |
| 2026-02-03 | 48.58 | 48.98 | 48.40 | 48.61 | -0.013% | 8,031 | +2.054% |
| 2026-02-02 | 48.26 | 48.71 | 48.26 | 48.62 | +0.614% | 9,021 | +2.041% |
| 2026-01-30 | 48.06 | 48.32 | 47.77 | 48.32 | +0.415% | 7,904 | +2.667% |
| 2026-01-29 | 47.88 | 48.26 | 47.82 | 48.12 | +0.859% | 8,708 | +3.093% |
| 2026-01-28 | 48.14 | 48.14 | 47.67 | 47.71 | -0.293% | 7,555 | +3.979% |
| 2026-01-27 | 47.92 | 48.05 | 47.77 | 47.85 | -0.478% | 6,598 | +3.675% |
| 2026-01-26 | 47.75 | 48.12 | 47.74 | 48.08 | +0.670% | 7,141 | +3.179% |
| 2026-01-23 | 48.20 | 48.20 | 47.73 | 47.76 | -1.424% | 8,940 | +3.870% |
| 2026-01-22 | 48.68 | 48.85 | 48.45 | 48.45 | -0.280% | 4,836 | +2.391% |
| 2026-01-21 | 48.04 | 48.59 | 48.04 | 48.59 | +1.751% | 5,927 | +2.104% |
| 2026-01-20 | 47.88 | 47.98 | 47.75 | 47.75 | -1.227% | 9,865 | +3.892% |
| 2026-01-16 | 48.20 | 48.44 | 48.06 | 48.34 | +0.110% | 9,149 | +2.617% |
| 2026-01-15 | 47.77 | 48.34 | 47.77 | 48.29 | +1.386% | 9,202 | +2.730% |
| 2026-01-14 | 47.16 | 47.78 | 47.16 | 47.63 | +0.740% | 17,606 | +4.154% |
| 2026-01-13 | 47.58 | 47.64 | 47.24 | 47.28 | -0.603% | 9,468 | +4.925% |
| 2026-01-12 | 47.38 | 47.68 | 47.38 | 47.57 | +0.267% | 7,101 | +4.292% |
| 2026-01-09 | 47.64 | 47.78 | 47.41 | 47.44 | +0.021% | 23,170 | +4.571% |
| 2026-01-08 | 46.73 | 47.68 | 46.73 | 47.43 | +1.455% | 8,118 | +4.593% |
| 2026-01-07 | 47.06 | 47.08 | 46.63 | 46.75 | -0.552% | 11,044 | +6.114% |
| 2026-01-06 | 46.70 | 47.01 | 46.47 | 47.01 | +0.297% | 7,626 | +5.529% |
| 2026-01-05 | 46.49 | 46.99 | 46.47 | 46.87 | +0.872% | 10,082 | +5.843% |
| 2026-01-02 | 46.59 | 46.59 | 46.18 | 46.47 | +0.205% | 7,541 | +6.765% |
| 2025-12-31 | 46.70 | 46.70 | 46.37 | 46.37 | -1.079% | 6,092 | +6.984% |
| 2025-12-30 | 46.97 | 46.98 | 46.77 | 46.88 | +0.107% | 7,757 | +5.829% |
| 2025-12-29 | 46.90 | 46.93 | 46.80 | 46.83 | -0.413% | 5,910 | +5.943% |
| 2025-12-26 | 47.07 | 47.08 | 46.76 | 47.02 | -0.149% | 6,010 | +5.505% |
| 2025-12-24 | 46.86 | 47.10 | 46.85 | 47.09 | +0.706% | 8,822 | +5.348% |
| 2025-12-23 | 46.98 | 46.98 | 46.76 | 46.76 | -0.587% | 6,367 | +6.092% |
| 2025-12-22 | 46.95 | 47.20 | 46.95 | 47.04 | -0.283% | 7,906 | +5.468% |
| 2025-12-19 | 47.44 | 47.47 | 47.17 | 47.17 | -0.987% | 13,646 | +5.169% |
| 2025-12-18 | 47.98 | 48.00 | 47.64 | 47.64 | -0.293% | 15,231 | +4.132% |
| 2025-12-17 | 47.42 | 47.84 | 47.42 | 47.78 | +0.783% | 11,488 | +3.827% |
| 2025-12-16 | 47.67 | 47.68 | 47.29 | 47.41 | -0.380% | 6,805 | +4.639% |
| 2025-12-15 | 47.63 | 47.71 | 47.33 | 47.59 | +0.613% | 9,835 | +4.241% |
| 2025-12-12 | 47.25 | 47.56 | 47.25 | 47.30 | +0.042% | 11,559 | +4.880% |
| 2025-12-11 | 46.87 | 47.51 | 46.87 | 47.28 | +0.673% | 17,934 | +4.925% |
| 2025-12-10 | 46.26 | 47.20 | 46.26 | 46.96 | +1.698% | 6,486 | +5.631% |
| 2025-12-09 | 46.13 | 46.44 | 46.13 | 46.18 | +0.674% | 11,259 | +7.424% |
| 2025-12-08 | 46.10 | 46.15 | 45.87 | 45.87 | -0.454% | 17,972 | +8.148% |
| 2025-12-05 | 46.25 | 46.33 | 46.08 | 46.08 | -0.411% | 9,664 | +7.657% |
| 2025-12-04 | 46.48 | 46.64 | 46.27 | 46.27 | -0.729% | 9,296 | +7.215% |
| 2025-12-03 | 46.53 | 46.76 | 46.53 | 46.61 | +0.289% | 13,141 | +6.433% |
| 2025-12-02 | 46.65 | 46.65 | 46.36 | 46.48 | -0.095% | 14,726 | +6.741% |
| 2025-12-01 | 46.39 | 46.69 | 46.39 | 46.52 | -0.126% | 13,470 | +6.639% |
| 2025-11-28 | 46.76 | 46.76 | 46.50 | 46.58 | -0.514% | 24,681 | +6.504% |
| 2025-11-26 | 46.71 | 47.17 | 46.71 | 46.82 | +0.157% | 4,078 | +5.957% |
| 2025-11-25 | 45.84 | 46.94 | 45.84 | 46.75 | +1.906% | 14,066 | +6.123% |
| 2025-11-24 | 45.93 | 45.93 | 45.78 | 45.87 | -0.178% | 9,432 | +8.146% |
| 2025-11-21 | 45.26 | 46.17 | 45.26 | 45.95 | +1.871% | 6,088 | +7.953% |
| 2025-11-20 | 45.39 | 45.53 | 45.06 | 45.11 | +0.119% | 14,454 | +9.974% |
| 2025-11-19 | 45.37 | 45.37 | 44.93 | 45.06 | -0.544% | 6,171 | +10.104% |
| 2025-11-18 | 44.81 | 45.33 | 44.81 | 45.30 | +0.716% | 14,278 | +9.506% |
| 2025-11-17 | 45.65 | 45.78 | 44.98 | 44.98 | -1.735% | 8,653 | +10.290% |
| 2025-11-14 | 45.32 | 45.80 | 45.32 | 45.77 | +0.009% | 8,225 | +8.376% |
| 2025-11-13 | 45.82 | 46.00 | 45.63 | 45.77 | -0.623% | 5,795 | +8.387% |
| 2025-11-12 | 46.16 | 46.32 | 46.06 | 46.06 | -0.351% | 6,814 | +7.711% |
| 2025-11-11 | 45.53 | 46.22 | 45.53 | 46.22 | +1.013% | 14,001 | +7.333% |
| 2025-11-10 | 45.65 | 45.90 | 45.52 | 45.76 | +0.304% | 11,434 | +8.421% |
| 2025-11-07 | 45.25 | 45.62 | 45.22 | 45.62 | +0.725% | 8,777 | +8.750% |
| 2025-11-06 | 45.55 | 45.55 | 45.29 | 45.29 | -0.635% | 8,333 | +9.539% |
| 2025-11-05 | 45.10 | 45.64 | 45.10 | 45.58 | +0.870% | 17,310 | +8.843% |
| 2025-11-04 | 44.79 | 45.26 | 44.79 | 45.18 | +0.585% | 15,062 | +9.791% |
| 2025-11-03 | 44.80 | 44.92 | 44.32 | 44.92 | +0.081% | 11,378 | +10.433% |
| 2025-10-31 | 44.86 | 44.92 | 44.56 | 44.89 | -0.038% | 9,480 | +10.523% |
| 2025-10-30 | 44.74 | 45.13 | 44.74 | 44.90 | +0.195% | 6,409 | +10.481% |
| 2025-10-29 | 45.49 | 45.57 | 44.57 | 44.81 | -1.840% | 16,092 | +10.696% |
| 2025-10-28 | 45.79 | 45.79 | 45.45 | 45.66 | -0.734% | 13,324 | +8.659% |
| 2025-10-27 | 46.23 | 46.24 | 45.94 | 45.99 | -0.713% | 10,276 | +7.862% |
| 2025-10-24 | 46.08 | 46.34 | 46.08 | 46.32 | +0.574% | 83,169 | +7.093% |
| 2025-10-23 | 46.23 | 46.23 | 45.77 | 46.06 | -0.556% | 9,615 | +7.707% |
| 2025-10-22 | 46.06 | 46.35 | 46.06 | 46.32 | +0.452% | 10,941 | +7.109% |
| 2025-10-21 | 45.95 | 46.29 | 45.86 | 46.11 | +0.062% | 7,457 | +7.592% |
| 2025-10-20 | 45.84 | 46.08 | 45.67 | 46.08 | +1.133% | 6,020 | +7.659% |
| 2025-10-17 | 45.21 | 45.58 | 45.21 | 45.56 | +0.763% | 12,935 | +8.879% |
| 2025-10-16 | 45.78 | 45.78 | 45.11 | 45.22 | -1.254% | 15,307 | +9.709% |
| 2025-10-15 | 45.88 | 46.11 | 45.63 | 45.79 | +0.061% | 8,292 | +8.333% |
| 2025-10-14 | 44.90 | 45.87 | 44.90 | 45.76 | +1.283% | 14,762 | +8.399% |
| 2025-10-13 | 45.24 | 45.35 | 44.90 | 45.19 | +0.643% | 14,933 | +9.790% |
| 2025-10-10 | 45.45 | 45.66 | 44.90 | 44.90 | -1.372% | 8,734 | +10.496% |
| 2025-10-09 | 45.89 | 45.89 | 45.38 | 45.52 | -0.771% | 11,784 | +8.980% |
| 2025-10-08 | 45.73 | 45.95 | 45.69 | 45.87 | +0.360% | 9,512 | +8.139% |
| 2025-10-07 | 45.97 | 46.06 | 45.70 | 45.71 | -0.745% | 13,342 | +8.529% |
| 2025-10-06 | 46.51 | 46.51 | 45.93 | 46.05 | -0.490% | 5,941 | +7.720% |
| 2025-10-03 | 46.08 | 46.66 | 46.08 | 46.28 | +0.333% | 9,207 | +7.192% |
| 2025-10-02 | 46.28 | 46.28 | 45.86 | 46.13 | -0.461% | 3,940 | +7.549% |
| 2025-10-01 | 46.26 | 46.44 | 46.10 | 46.34 | +0.065% | 7,511 | +7.053% |
| 2025-09-30 | 46.27 | 46.33 | 46.04 | 46.31 | +0.586% | 15,969 | +7.122% |
| 2025-09-29 | 46.23 | 46.37 | 46.04 | 46.04 | -0.669% | 7,833 | +7.751% |
| 2025-09-26 | 46.17 | 46.60 | 46.17 | 46.35 | +0.433% | 9,735 | +7.030% |
| 2025-09-25 | 46.28 | 46.35 | 45.96 | 46.15 | -0.302% | 19,090 | +7.494% |
| 2025-09-24 | 46.56 | 46.63 | 46.27 | 46.29 | -0.580% | 14,484 | +7.169% |
| 2025-09-23 | 46.47 | 46.91 | 46.47 | 46.56 | 0.000% | 12,394 | +6.547% |
| 2025-09-22 | 46.61 | 46.63 | 46.47 | 46.56 | -0.900% | 17,633 | +6.547% |
| 2025-09-19 | 47.69 | 47.69 | 46.98 | 46.98 | -1.172% | 20,246 | +5.588% |
| 2025-09-18 | 47.06 | 47.57 | 47.04 | 47.54 | +1.494% | 15,306 | +4.351% |
| 2025-09-17 | 46.91 | 47.78 | 46.84 | 46.84 | +0.017% | 17,977 | +5.910% |
| 2025-09-16 | 47.20 | 47.20 | 46.70 | 46.83 | -0.484% | 14,377 | +5.928% |
| 2025-09-15 | 47.45 | 47.45 | 47.06 | 47.06 | -0.570% | 9,412 | +5.415% |
| 2025-09-12 | 47.73 | 47.73 | 47.33 | 47.33 | -0.921% | 8,737 | +4.814% |
| 2025-09-11 | 47.23 | 47.85 | 47.23 | 47.77 | +1.315% | 8,962 | +3.848% |
| 2025-09-10 | 47.53 | 47.53 | 47.01 | 47.15 | -0.464% | 7,451 | +5.214% |
| 2025-09-09 | 47.79 | 47.79 | 47.35 | 47.37 | -0.941% | 7,462 | +4.725% |
| 2025-09-08 | 47.80 | 47.88 | 47.53 | 47.82 | -0.084% | 16,153 | +3.740% |
| 2025-09-05 | 48.02 | 48.25 | 47.67 | 47.86 | +0.167% | 9,613 | +3.653% |
| 2025-09-04 | 47.41 | 47.82 | 47.41 | 47.78 | +1.034% | 11,134 | +3.827% |
| 2025-09-03 | 46.95 | 47.31 | 46.95 | 47.29 | +0.299% | 9,293 | +4.901% |
| 2025-09-02 | 47.43 | 47.45 | 47.05 | 47.15 | -0.904% | 11,017 | +5.214% |
| 2025-08-29 | 47.44 | 47.68 | 47.44 | 47.58 | +0.147% | 5,323 | +4.263% |
| 2025-08-28 | 47.76 | 47.79 | 47.30 | 47.51 | -0.357% | 19,177 | +4.417% |
| 2025-08-27 | 47.39 | 47.72 | 47.39 | 47.68 | +0.752% | 12,309 | +4.044% |
| 2025-08-26 | 47.37 | 47.53 | 47.24 | 47.32 | +0.030% | 6,201 | +4.827% |
| 2025-08-25 | 47.75 | 47.75 | 47.31 | 47.31 | -1.210% | 12,005 | +4.858% |
| 2025-08-22 | 46.60 | 47.97 | 46.60 | 47.89 | +3.277% | 8,091 | +3.589% |
| 2025-08-21 | 46.40 | 46.56 | 46.28 | 46.37 | -0.301% | 9,766 | +6.984% |
| 2025-08-20 | 46.64 | 46.86 | 46.51 | 46.51 | -0.021% | 13,384 | +6.662% |
| 2025-08-19 | 46.14 | 46.83 | 46.14 | 46.52 | +0.977% | 10,315 | +6.639% |
| 2025-08-18 | 46.46 | 46.46 | 46.00 | 46.07 | -0.108% | 85,567 | +7.680% |
| 2025-08-15 | 46.55 | 46.55 | 46.12 | 46.12 | -0.668% | 9,756 | +7.564% |
| 2025-08-14 | 46.71 | 46.88 | 46.30 | 46.43 | -1.086% | 12,602 | +6.846% |
| 2025-08-13 | 46.31 | 47.00 | 46.26 | 46.94 | +1.536% | 28,667 | +5.685% |
| 2025-08-12 | 45.54 | 46.24 | 45.54 | 46.23 | +2.053% | 9,023 | +7.308% |
| 2025-08-11 | 45.49 | 45.55 | 45.30 | 45.30 | -0.154% | 11,964 | +9.511% |
| 2025-08-08 | 45.51 | 45.58 | 45.37 | 45.37 | -0.003% | 9,802 | +9.342% |
| 2025-08-07 | 45.69 | 45.75 | 45.20 | 45.37 | -0.283% | 15,097 | +9.339% |
| 2025-08-06 | 45.46 | 45.62 | 45.39 | 45.50 | +0.110% | 10,353 | +9.029% |
| 2025-08-05 | 45.32 | 45.55 | 45.16 | 45.45 | +0.531% | 12,489 | +9.149% |
| 2025-08-04 | 44.88 | 45.40 | 44.82 | 45.21 | +1.232% | 9,443 | +9.729% |
| 2025-08-01 | 44.88 | 44.88 | 44.51 | 44.66 | -0.696% | 14,851 | +11.080% |
| 2025-07-31 | 45.26 | 45.42 | 44.95 | 44.97 | -0.972% | 7,918 | +10.307% |
| 2025-07-30 | 45.80 | 46.07 | 45.29 | 45.41 | -0.582% | 248,152 | +9.235% |
| 2025-07-29 | 45.70 | 45.79 | 45.61 | 45.68 | +0.241% | 12,731 | +8.600% |
| 2025-07-28 | 45.94 | 45.94 | 45.57 | 45.57 | -0.870% | 10,622 | +8.862% |
| 2025-07-25 | 45.99 | 46.03 | 45.83 | 45.97 | +0.305% | 17,485 | +7.915% |
| 2025-07-24 | 46.23 | 46.23 | 45.81 | 45.83 | -0.972% | 15,878 | +8.244% |
| 2025-07-23 | 46.25 | 46.34 | 46.07 | 46.28 | +0.434% | 11,275 | +7.192% |
| 2025-07-22 | 45.76 | 46.35 | 45.76 | 46.08 | +0.854% | 9,561 | +7.657% |
| 2025-07-21 | 45.91 | 46.00 | 45.69 | 45.69 | -0.109% | 18,716 | +8.576% |
| 2025-07-18 | 46.24 | 46.24 | 45.65 | 45.74 | -0.805% | 5,843 | +8.458% |
| 2025-07-17 | 46.26 | 46.26 | 45.99 | 46.11 | +0.589% | 12,273 | +7.585% |
| 2025-07-16 | 45.83 | 45.91 | 45.49 | 45.84 | +0.557% | 7,453 | +8.219% |
| 2025-07-15 | 46.43 | 46.43 | 45.59 | 45.59 | -1.824% | 9,907 | +8.822% |
| 2025-07-14 | 46.12 | 46.43 | 46.12 | 46.43 | +0.343% | 8,430 | +6.837% |
| 2025-07-11 | 46.25 | 46.41 | 46.08 | 46.27 | -0.548% | 8,539 | +7.204% |
| 2025-07-10 | 46.30 | 46.81 | 46.30 | 46.53 | +0.261% | 11,087 | +6.616% |
| 2025-07-09 | 46.44 | 46.44 | 46.11 | 46.41 | +0.224% | 9,670 | +6.894% |
| 2025-07-08 | 46.15 | 46.50 | 46.15 | 46.31 | +0.309% | 8,807 | +7.134% |
| 2025-07-07 | 46.61 | 46.83 | 46.10 | 46.16 | -1.383% | 22,179 | +7.465% |
| 2025-07-03 | 46.70 | 46.85 | 46.70 | 46.81 | +0.505% | 3,587 | +5.978% |
| 2025-07-02 | 46.38 | 46.58 | 46.14 | 46.57 | +0.428% | 38,224 | +6.514% |
| 2025-07-01 | 45.52 | 46.86 | 45.52 | 46.38 | +1.814% | 13,106 | +6.970% |
| 2025-06-30 | 45.60 | 45.70 | 45.38 | 45.55 | -0.110% | 110,847 | +8.910% |
| 2025-06-27 | 45.89 | 45.99 | 45.41 | 45.60 | -0.306% | 32,229 | +8.790% |
| 2025-06-26 | 45.21 | 45.77 | 45.21 | 45.74 | +1.385% | 21,605 | +8.457% |
| 2025-06-25 | 45.75 | 45.75 | 45.10 | 45.12 | -1.687% | 9,591 | +9.959% |
| 2025-06-24 | 46.02 | 46.02 | 45.78 | 45.89 | +0.506% | 21,357 | +8.105% |
| 2025-06-23 | 44.91 | 45.79 | 44.91 | 45.66 | +0.829% | 24,194 | +8.651% |
| 2025-06-20 | 45.55 | 45.59 | 45.08 | 45.28 | -0.179% | 11,144 | +9.552% |
| 2025-06-18 | 44.74 | 45.56 | 44.74 | 45.36 | +0.676% | 12,307 | +9.356% |
| 2025-06-17 | 45.02 | 45.24 | 44.99 | 45.06 | -0.613% | 13,554 | +10.095% |
| 2025-06-16 | 45.36 | 45.63 | 45.28 | 45.34 | +0.224% | 5,706 | +9.420% |
| 2025-06-13 | 45.64 | 45.68 | 45.20 | 45.24 | -1.392% | 25,591 | +9.665% |
| 2025-06-12 | 45.86 | 45.98 | 45.78 | 45.88 | -0.276% | 13,500 | +8.138% |
| 2025-06-11 | 46.45 | 46.47 | 45.95 | 46.00 | -0.726% | 18,051 | +7.840% |
| 2025-06-10 | 46.16 | 46.51 | 46.16 | 46.34 | +0.714% | 12,502 | +7.056% |
| 2025-06-09 | 45.82 | 46.23 | 45.78 | 46.01 | +0.668% | 24,013 | +7.821% |
| 2025-06-06 | 45.71 | 45.80 | 45.45 | 45.70 | +0.794% | 17,649 | +8.541% |
| 2025-06-05 | 45.22 | 45.52 | 45.22 | 45.34 | -0.406% | 8,069 | +9.402% |
| 2025-06-04 | 45.87 | 45.87 | 45.46 | 45.53 | -0.394% | 19,781 | +8.958% |
| 2025-06-03 | 45.48 | 45.88 | 45.42 | 45.71 | +0.486% | 10,976 | +8.529% |
| 2025-06-02 | 45.63 | 45.63 | 45.28 | 45.49 | -0.661% | 4,798 | +9.057% |
| 2025-05-30 | 45.74 | 45.84 | 45.66 | 45.79 | +0.102% | 15,929 | +8.336% |
| 2025-05-29 | 45.31 | 45.82 | 45.31 | 45.74 | +0.779% | 14,850 | +8.447% |
| 2025-05-28 | 45.71 | 45.73 | 45.35 | 45.39 | -0.854% | 12,188 | +9.292% |
| 2025-05-27 | 45.33 | 45.81 | 45.33 | 45.78 | +2.084% | 25,107 | +8.358% |
| 2025-05-23 | 44.73 | 44.93 | 44.65 | 44.85 | -0.380% | 23,018 | +10.616% |
| 2025-05-22 | 44.88 | 45.22 | 44.88 | 45.02 | -0.497% | 12,193 | +10.195% |
| 2025-05-21 | 45.93 | 45.93 | 45.12 | 45.24 | -2.007% | 33,786 | +9.648% |
| 2025-05-20 | 46.30 | 46.37 | 46.15 | 46.17 | -0.774% | 18,158 | +7.447% |
| 2025-05-19 | 46.07 | 46.53 | 46.07 | 46.53 | -0.150% | 9,817 | +6.616% |
| 2025-05-16 | 46.04 | 46.60 | 46.04 | 46.60 | +1.304% | 59,407 | +6.456% |
| 2025-05-15 | 45.39 | 46.11 | 45.39 | 46.00 | +1.099% | 6,737 | +7.844% |
| 2025-05-14 | 45.48 | 45.58 | 45.26 | 45.50 | -0.885% | 16,946 | +9.029% |
| 2025-05-13 | 46.19 | 46.19 | 45.91 | 45.91 | -0.571% | 14,222 | +8.064% |
| 2025-05-12 | 46.32 | 46.56 | 46.03 | 46.17 | +1.889% | 11,729 | +7.447% |
| 2025-05-09 | 45.21 | 45.45 | 45.16 | 45.31 | +0.035% | 11,727 | +9.477% |
| 2025-05-08 | 45.00 | 45.54 | 44.83 | 45.30 | +1.264% | 9,450 | +9.515% |
| 2025-05-07 | 44.84 | 44.93 | 44.70 | 44.73 | -0.072% | 5,727 | +10.900% |
| 2025-05-06 | 44.96 | 45.07 | 44.70 | 44.77 | -0.721% | 14,331 | +10.820% |
| 2025-05-05 | 45.18 | 45.33 | 44.98 | 45.09 | -0.737% | 15,844 | +10.021% |
| 2025-05-02 | 45.12 | 45.44 | 44.98 | 45.42 | +1.895% | 14,600 | +9.209% |
| 2025-05-01 | 44.67 | 44.85 | 44.42 | 44.58 | -0.313% | 37,245 | +11.279% |
| 2025-04-30 | 44.42 | 44.76 | 44.00 | 44.72 | -0.137% | 19,390 | +10.931% |
| 2025-04-29 | 44.34 | 44.89 | 44.34 | 44.78 | +0.452% | 11,147 | +10.779% |
| 2025-04-28 | 44.20 | 44.61 | 44.12 | 44.58 | +0.649% | 11,887 | +11.279% |
| 2025-04-25 | 44.30 | 44.30 | 43.90 | 44.29 | -0.396% | 11,800 | +12.002% |
| 2025-04-24 | 44.16 | 44.48 | 44.02 | 44.47 | +0.443% | 25,605 | +11.558% |
| 2025-04-23 | 44.86 | 44.89 | 44.03 | 44.27 | +0.414% | 8,958 | +12.053% |
| 2025-04-22 | 43.55 | 44.16 | 43.48 | 44.09 | +2.084% | 26,355 | +12.516% |
| 2025-04-21 | 43.39 | 43.39 | 42.79 | 43.19 | -1.348% | 8,864 | +14.861% |
| 2025-04-17 | 43.40 | 43.89 | 43.40 | 43.78 | +0.899% | 11,742 | +13.313% |
| 2025-04-16 | 43.46 | 43.70 | 42.98 | 43.39 | -0.366% | 41,861 | +14.331% |
| 2025-04-15 | 43.59 | 43.94 | 43.52 | 43.55 | -0.412% | 287,489 | +13.913% |
| 2025-04-14 | 43.46 | 43.83 | 43.23 | 43.73 | 0.000% | 15,133 | +13.444% |