XSVM
Invesco S&P SmallCap Value with Momentum ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
66.23USD+0.699%(+0.46)23,374
After-hoursOct 2, 2026 4:56:30 PM EDT
65.53USD-1.057%(-0.70)
XSVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.33 | 66.61 | 66.14 | 66.22 | +0.684% | 23,374 | 0.000% |
| 2026-10-01 | 64.95 | 65.77 | 64.35 | 65.77 | +1.029% | 35,994 | +0.684% |
| 2026-09-30 | 65.94 | 65.94 | 64.94 | 65.10 | -0.913% | 88,002 | +1.720% |
| 2026-09-29 | 65.99 | 66.10 | 65.36 | 65.70 | -0.650% | 15,993 | +0.791% |
| 2026-09-28 | 66.46 | 66.56 | 65.92 | 66.13 | -0.944% | 45,231 | +0.136% |
| 2026-09-25 | 66.53 | 66.84 | 66.13 | 66.76 | +0.785% | 45,742 | -0.809% |
| 2026-09-24 | 66.36 | 66.51 | 65.95 | 66.24 | +0.030% | 51,760 | -0.030% |
| 2026-09-23 | 66.99 | 66.99 | 66.22 | 66.22 | -1.473% | 25,675 | 0.000% |
| 2026-09-22 | 67.55 | 67.91 | 67.13 | 67.21 | +0.060% | 22,281 | -1.473% |
| 2026-09-21 | 67.59 | 67.59 | 67.12 | 67.17 | -0.680% | 19,527 | -1.414% |
| 2026-09-18 | 67.77 | 67.77 | 67.34 | 67.63 | -0.690% | 65,825 | -2.085% |
| 2026-09-17 | 68.96 | 68.96 | 68.07 | 68.10 | -0.278% | 18,458 | -2.761% |
| 2026-09-16 | 68.59 | 68.96 | 67.59 | 68.29 | -0.230% | 74,315 | -3.031% |
| 2026-09-15 | 68.96 | 68.96 | 68.38 | 68.45 | -0.913% | 47,791 | -3.254% |
| 2026-09-14 | 69.06 | 69.35 | 68.76 | 69.08 | -0.061% | 42,550 | -4.137% |
| 2026-09-11 | 69.57 | 69.71 | 68.91 | 69.12 | +0.261% | 37,077 | -4.196% |
| 2026-09-10 | 69.01 | 69.13 | 68.65 | 68.94 | -0.491% | 177,078 | -3.945% |
| 2026-09-09 | 69.41 | 69.61 | 68.98 | 69.28 | -0.492% | 28,802 | -4.417% |
| 2026-09-08 | 70.41 | 70.41 | 69.61 | 69.62 | -1.334% | 34,488 | -4.887% |
| 2026-09-04 | 69.70 | 70.60 | 69.70 | 70.56 | +0.741% | 12,622 | -6.156% |
| 2026-09-03 | 70.08 | 70.31 | 69.86 | 70.05 | +0.553% | 12,814 | -5.461% |
| 2026-09-02 | 68.89 | 69.91 | 68.89 | 69.66 | +1.530% | 27,648 | -4.938% |
| 2026-09-01 | 68.82 | 69.27 | 68.38 | 68.61 | -0.767% | 21,663 | -3.483% |
| 2026-08-31 | 69.60 | 69.60 | 69.05 | 69.14 | -0.746% | 23,036 | -4.223% |
| 2026-08-28 | 69.94 | 70.16 | 69.64 | 69.66 | -0.129% | 18,515 | -4.938% |
| 2026-08-27 | 69.45 | 69.89 | 69.14 | 69.75 | -0.172% | 25,872 | -5.061% |
| 2026-08-26 | 69.83 | 69.90 | 69.37 | 69.87 | +0.172% | 44,304 | -5.224% |
| 2026-08-25 | 70.02 | 70.02 | 69.52 | 69.75 | -0.272% | 172,060 | -5.061% |
| 2026-08-24 | 70.07 | 70.41 | 69.90 | 69.94 | -0.171% | 23,378 | -5.319% |
| 2026-08-21 | 69.97 | 70.10 | 69.72 | 70.06 | +0.719% | 21,916 | -5.481% |
| 2026-08-20 | 69.89 | 69.89 | 69.41 | 69.56 | -1.137% | 33,767 | -4.802% |
| 2026-08-19 | 71.25 | 71.27 | 70.27 | 70.36 | -0.618% | 13,836 | -5.884% |
| 2026-08-18 | 71.45 | 71.45 | 70.80 | 70.80 | -0.667% | 16,762 | -6.466% |
| 2026-08-17 | 71.26 | 71.55 | 71.23 | 71.27 | -0.527% | 13,863 | -7.089% |
| 2026-08-14 | 71.30 | 71.74 | 71.27 | 71.65 | +0.360% | 19,343 | -7.579% |
| 2026-08-13 | 71.13 | 71.42 | 71.13 | 71.39 | +0.806% | 31,949 | -7.246% |
| 2026-08-12 | 70.85 | 70.95 | 70.42 | 70.82 | +0.349% | 14,969 | -6.498% |
| 2026-08-11 | 70.65 | 71.02 | 70.57 | 70.58 | +0.008% | 26,623 | -6.171% |
| 2026-08-10 | 70.83 | 70.83 | 70.30 | 70.57 | -0.214% | 53,206 | -6.164% |
| 2026-08-07 | 70.75 | 70.99 | 70.39 | 70.72 | -0.041% | 14,342 | -6.365% |
| 2026-08-06 | 72.01 | 72.01 | 70.75 | 70.75 | -1.491% | 21,601 | -6.403% |
| 2026-08-05 | 72.97 | 72.97 | 71.81 | 71.82 | -1.235% | 77,519 | -7.799% |
| 2026-08-04 | 71.89 | 72.93 | 71.64 | 72.72 | +0.928% | 36,148 | -8.937% |
| 2026-08-03 | 71.52 | 72.46 | 71.52 | 72.05 | +1.194% | 22,050 | -8.092% |
| 2026-07-31 | 71.44 | 71.70 | 70.53 | 71.20 | -0.350% | 31,028 | -6.994% |
| 2026-07-30 | 71.82 | 71.84 | 70.94 | 71.45 | -0.282% | 39,647 | -7.320% |
| 2026-07-29 | 71.84 | 72.21 | 71.65 | 71.65 | -0.828% | 12,000 | -7.581% |
| 2026-07-28 | 71.54 | 72.27 | 71.54 | 72.25 | +1.390% | 66,151 | -8.346% |
| 2026-07-27 | 71.28 | 71.67 | 71.04 | 71.26 | +0.426% | 55,627 | -7.072% |
| 2026-07-24 | 70.47 | 71.31 | 70.47 | 70.96 | +0.806% | 19,020 | -6.677% |
| 2026-07-23 | 70.41 | 70.45 | 69.80 | 70.39 | -1.110% | 28,380 | -5.924% |
| 2026-07-22 | 71.17 | 71.23 | 70.75 | 71.18 | -0.118% | 75,968 | -6.968% |
| 2026-07-21 | 70.82 | 71.27 | 70.69 | 71.26 | +0.798% | 20,478 | -7.078% |
| 2026-07-20 | 71.32 | 71.32 | 70.67 | 70.70 | -0.768% | 16,340 | -6.337% |
| 2026-07-17 | 71.56 | 72.13 | 71.02 | 71.25 | -1.080% | 34,903 | -7.056% |
| 2026-07-16 | 70.58 | 72.23 | 70.58 | 72.03 | +1.931% | 93,110 | -8.060% |
| 2026-07-15 | 70.04 | 71.12 | 70.04 | 70.66 | +1.146% | 48,853 | -6.285% |
| 2026-07-14 | 70.28 | 70.28 | 69.80 | 69.86 | -0.125% | 23,385 | -5.210% |
| 2026-07-13 | 69.94 | 70.45 | 69.78 | 69.95 | -0.039% | 21,104 | -5.329% |
| 2026-07-10 | 69.54 | 70.08 | 69.54 | 69.97 | +0.757% | 13,500 | -5.366% |
| 2026-07-09 | 68.79 | 69.60 | 68.79 | 69.45 | +1.238% | 9,261 | -4.650% |
| 2026-07-08 | 69.18 | 69.18 | 68.36 | 68.60 | -1.306% | 16,618 | -3.469% |
| 2026-07-07 | 70.00 | 70.00 | 69.42 | 69.51 | -0.435% | 11,172 | -4.729% |
| 2026-07-06 | 69.46 | 70.00 | 69.46 | 69.81 | +0.375% | 40,647 | -5.144% |
| 2026-07-02 | 70.15 | 70.44 | 69.19 | 69.55 | -0.614% | 33,268 | -4.788% |
| 2026-07-01 | 69.56 | 70.52 | 69.55 | 69.98 | +0.560% | 11,599 | -5.373% |
| 2026-06-30 | 69.57 | 69.88 | 69.48 | 69.59 | -0.086% | 54,654 | -4.843% |
| 2026-06-29 | 70.35 | 70.35 | 69.31 | 69.65 | -1.136% | 34,791 | -4.925% |
| 2026-06-26 | 69.75 | 70.45 | 69.42 | 70.45 | +1.018% | 20,060 | -6.004% |
| 2026-06-25 | 69.55 | 70.17 | 69.29 | 69.74 | +0.533% | 93,601 | -5.047% |
| 2026-06-24 | 68.64 | 69.49 | 68.64 | 69.37 | +1.314% | 21,998 | -4.541% |
| 2026-06-23 | 67.78 | 68.66 | 67.78 | 68.47 | +0.765% | 52,679 | -3.286% |
| 2026-06-22 | 68.11 | 68.46 | 67.95 | 67.95 | -0.498% | 16,742 | -2.546% |
| 2026-06-18 | 68.02 | 68.30 | 67.99 | 68.29 | +1.546% | 70,663 | -3.031% |
| 2026-06-17 | 68.46 | 68.63 | 67.07 | 67.25 | -1.753% | 19,890 | -1.532% |
| 2026-06-16 | 68.99 | 69.48 | 68.36 | 68.45 | -0.422% | 7,543 | -3.258% |
| 2026-06-15 | 69.72 | 69.81 | 68.66 | 68.74 | -0.791% | 14,868 | -3.666% |
| 2026-06-12 | 68.58 | 69.57 | 68.58 | 69.29 | +1.166% | 23,158 | -4.428% |
| 2026-06-11 | 68.11 | 68.57 | 67.54 | 68.49 | +1.360% | 13,834 | -3.313% |
| 2026-06-10 | 67.52 | 68.24 | 67.52 | 67.57 | +0.081% | 25,817 | -1.998% |
| 2026-06-09 | 67.62 | 68.45 | 66.89 | 67.52 | +0.663% | 111,679 | -1.918% |
| 2026-06-08 | 67.07 | 67.63 | 67.07 | 67.07 | +0.510% | 12,997 | -1.267% |
| 2026-06-05 | 67.01 | 67.23 | 66.48 | 66.73 | -0.965% | 15,082 | -0.764% |
| 2026-06-04 | 66.61 | 67.48 | 66.57 | 67.38 | +1.415% | 16,719 | -1.722% |
| 2026-06-03 | 67.28 | 67.28 | 66.34 | 66.44 | -1.468% | 17,437 | -0.331% |
| 2026-06-02 | 66.38 | 67.50 | 66.38 | 67.43 | +1.643% | 14,694 | -1.794% |
| 2026-06-01 | 66.00 | 66.48 | 65.95 | 66.34 | -0.316% | 32,063 | -0.181% |
| 2026-05-29 | 66.81 | 66.98 | 66.30 | 66.55 | -0.894% | 31,177 | -0.496% |
| 2026-05-28 | 67.04 | 67.19 | 66.54 | 67.15 | -0.045% | 16,344 | -1.385% |
| 2026-05-27 | 67.30 | 67.64 | 67.04 | 67.18 | +0.074% | 16,138 | -1.429% |
| 2026-05-26 | 66.67 | 67.31 | 66.67 | 67.13 | +1.176% | 16,164 | -1.356% |
| 2026-05-22 | 66.08 | 66.49 | 65.90 | 66.35 | +0.744% | 13,818 | -0.196% |
| 2026-05-21 | 65.28 | 66.02 | 64.68 | 65.86 | +0.259% | 23,977 | +0.547% |
| 2026-05-20 | 64.58 | 65.69 | 64.58 | 65.69 | +2.162% | 20,549 | +0.807% |
| 2026-05-19 | 64.55 | 64.61 | 64.00 | 64.30 | -0.787% | 10,853 | +2.986% |
| 2026-05-18 | 64.43 | 65.23 | 64.43 | 64.81 | +0.934% | 10,782 | +2.176% |
| 2026-05-15 | 65.11 | 65.11 | 64.21 | 64.21 | -2.268% | 26,965 | +3.130% |
| 2026-05-14 | 65.61 | 66.08 | 65.49 | 65.70 | +0.767% | 74,974 | +0.791% |
| 2026-05-13 | 65.40 | 65.40 | 64.86 | 65.20 | -0.153% | 25,239 | +1.564% |
| 2026-05-12 | 66.05 | 66.05 | 64.63 | 65.30 | -1.283% | 42,232 | +1.409% |
| 2026-05-11 | 67.12 | 67.12 | 66.15 | 66.15 | -1.250% | 19,194 | +0.107% |
| 2026-05-08 | 66.42 | 67.06 | 66.41 | 66.99 | +1.281% | 22,199 | -1.144% |
| 2026-05-07 | 66.50 | 66.50 | 66.05 | 66.14 | -0.354% | 18,217 | +0.123% |
| 2026-05-06 | 66.62 | 66.76 | 66.17 | 66.37 | +0.368% | 20,563 | -0.231% |
| 2026-05-05 | 65.50 | 66.41 | 65.50 | 66.13 | +1.231% | 28,409 | +0.136% |
| 2026-05-04 | 66.00 | 66.19 | 65.03 | 65.33 | -1.395% | 19,757 | +1.368% |
| 2026-05-01 | 66.15 | 66.43 | 65.72 | 66.25 | +0.394% | 24,342 | -0.045% |
| 2026-04-30 | 65.04 | 66.36 | 64.96 | 65.99 | +1.274% | 18,497 | +0.349% |
| 2026-04-29 | 65.76 | 65.86 | 65.11 | 65.16 | -1.164% | 19,609 | +1.627% |
| 2026-04-28 | 66.34 | 66.34 | 65.80 | 65.93 | -0.216% | 12,233 | +0.444% |
| 2026-04-27 | 65.74 | 66.23 | 65.74 | 66.07 | +0.578% | 15,593 | +0.227% |
| 2026-04-24 | 65.60 | 65.88 | 65.43 | 65.69 | +0.259% | 59,319 | +0.807% |
| 2026-04-23 | 65.10 | 65.70 | 64.96 | 65.52 | +0.738% | 35,982 | +1.068% |
| 2026-04-22 | 65.22 | 65.22 | 64.81 | 65.04 | +0.494% | 21,442 | +1.814% |
| 2026-04-21 | 65.21 | 65.68 | 64.63 | 64.72 | -0.691% | 12,302 | +2.318% |
| 2026-04-20 | 64.70 | 65.31 | 64.70 | 65.17 | +0.401% | 23,759 | +1.611% |
| 2026-04-17 | 64.16 | 65.38 | 64.14 | 64.91 | +2.153% | 50,392 | +2.018% |
| 2026-04-16 | 63.59 | 63.63 | 63.36 | 63.54 | +0.224% | 11,716 | +4.214% |
| 2026-04-15 | 63.75 | 63.75 | 63.28 | 63.40 | -0.580% | 22,633 | +4.448% |
| 2026-04-14 | 63.79 | 64.09 | 63.44 | 63.77 | +0.016% | 28,796 | +3.842% |
| 2026-04-13 | 62.85 | 63.76 | 62.74 | 63.76 | +1.126% | 22,404 | +3.858% |
| 2026-04-10 | 63.41 | 63.53 | 62.87 | 63.05 | -0.474% | 19,357 | +5.028% |
| 2026-04-09 | 62.65 | 63.63 | 62.65 | 63.35 | +0.667% | 23,132 | +4.530% |
| 2026-04-08 | 62.69 | 63.30 | 62.63 | 62.93 | +2.509% | 22,468 | +5.228% |
| 2026-04-07 | 61.11 | 61.45 | 60.97 | 61.39 | +0.180% | 36,462 | +7.868% |
| 2026-04-06 | 60.92 | 61.37 | 60.64 | 61.28 | +0.327% | 30,826 | +8.061% |
| 2026-04-02 | 59.97 | 61.08 | 59.80 | 61.08 | +0.759% | 21,025 | +8.415% |
| 2026-04-01 | 60.52 | 61.17 | 60.52 | 60.62 | +0.597% | 24,011 | +9.238% |
| 2026-03-31 | 59.95 | 60.52 | 59.32 | 60.26 | +2.015% | 32,414 | +9.890% |
| 2026-03-30 | 59.88 | 59.88 | 59.02 | 59.07 | -0.505% | 37,891 | +12.104% |
| 2026-03-27 | 59.93 | 59.97 | 59.20 | 59.37 | -1.264% | 56,553 | +11.538% |
| 2026-03-26 | 59.73 | 60.60 | 59.73 | 60.13 | -0.017% | 21,486 | +10.128% |
| 2026-03-25 | 60.27 | 60.37 | 59.64 | 60.14 | +0.636% | 30,722 | +10.110% |
| 2026-03-24 | 58.57 | 60.23 | 58.57 | 59.76 | +1.237% | 22,455 | +10.810% |
| 2026-03-23 | 58.66 | 59.56 | 58.66 | 59.03 | +2.110% | 27,265 | +12.180% |
| 2026-03-20 | 58.49 | 58.49 | 57.69 | 57.81 | -1.141% | 22,285 | +14.548% |
| 2026-03-19 | 57.73 | 59.01 | 57.73 | 58.48 | +0.441% | 22,146 | +13.241% |
| 2026-03-18 | 58.46 | 58.65 | 58.13 | 58.22 | -0.733% | 37,175 | +13.741% |
| 2026-03-17 | 58.87 | 59.19 | 58.65 | 58.65 | +0.188% | 25,308 | +12.907% |
| 2026-03-16 | 58.92 | 59.14 | 58.48 | 58.54 | +0.436% | 20,879 | +13.119% |
| 2026-03-13 | 58.80 | 58.81 | 58.09 | 58.29 | -0.196% | 28,190 | +13.613% |
| 2026-03-12 | 58.38 | 58.67 | 58.03 | 58.40 | -1.251% | 21,597 | +13.390% |
| 2026-03-11 | 59.12 | 59.45 | 58.81 | 59.14 | -0.471% | 32,131 | +11.972% |
| 2026-03-10 | 59.43 | 60.48 | 59.29 | 59.42 | -0.118% | 36,382 | +11.444% |
| 2026-03-09 | 58.74 | 59.66 | 57.48 | 59.49 | -0.119% | 91,908 | +11.313% |
| 2026-03-06 | 59.73 | 59.73 | 58.76 | 59.56 | -2.006% | 62,603 | +11.180% |
| 2026-03-05 | 61.25 | 61.49 | 60.35 | 60.78 | -1.889% | 33,977 | +8.950% |
| 2026-03-04 | 61.83 | 62.36 | 61.33 | 61.95 | +0.634% | 47,723 | +6.893% |
| 2026-03-03 | 61.11 | 61.78 | 60.24 | 61.56 | -1.315% | 41,627 | +7.570% |
| 2026-03-02 | 61.05 | 62.53 | 61.01 | 62.38 | +0.955% | 49,329 | +6.156% |
| 2026-02-27 | 62.30 | 62.30 | 61.60 | 61.79 | -1.913% | 55,007 | +7.169% |
| 2026-02-26 | 62.96 | 63.49 | 62.33 | 62.99 | +0.119% | 31,542 | +5.119% |
| 2026-02-25 | 62.56 | 62.92 | 61.90 | 62.92 | +1.109% | 31,359 | +5.245% |
| 2026-02-24 | 61.70 | 62.46 | 61.70 | 62.23 | +0.875% | 26,665 | +6.412% |
| 2026-02-23 | 62.99 | 63.11 | 61.27 | 61.69 | -2.620% | 75,570 | +7.343% |
| 2026-02-20 | 62.94 | 63.37 | 62.54 | 63.35 | +0.253% | 33,900 | +4.530% |
| 2026-02-19 | 63.21 | 63.26 | 62.76 | 63.19 | -0.504% | 26,560 | +4.795% |
| 2026-02-18 | 63.47 | 64.10 | 63.31 | 63.51 | +0.063% | 34,319 | +4.267% |
| 2026-02-17 | 63.64 | 63.94 | 63.05 | 63.47 | -0.298% | 38,929 | +4.333% |
| 2026-02-13 | 63.20 | 63.85 | 62.60 | 63.66 | +1.048% | 55,291 | +4.021% |
| 2026-02-12 | 64.20 | 64.35 | 62.26 | 63.00 | -1.285% | 36,380 | +5.111% |
| 2026-02-11 | 63.99 | 64.39 | 63.53 | 63.82 | +0.411% | 80,296 | +3.761% |
| 2026-02-10 | 63.95 | 64.06 | 63.56 | 63.56 | -0.705% | 35,440 | +4.187% |
| 2026-02-09 | 64.21 | 64.38 | 63.93 | 64.01 | -0.436% | 26,546 | +3.453% |
| 2026-02-06 | 63.41 | 64.47 | 63.20 | 64.29 | +2.112% | 42,961 | +3.002% |
| 2026-02-05 | 63.13 | 63.63 | 62.67 | 62.96 | -0.757% | 57,637 | +5.178% |
| 2026-02-04 | 62.99 | 63.62 | 62.99 | 63.44 | +1.569% | 83,649 | +4.382% |
| 2026-02-03 | 61.93 | 62.86 | 61.91 | 62.46 | +0.612% | 51,452 | +6.020% |
| 2026-02-02 | 61.13 | 62.22 | 60.84 | 62.08 | +1.471% | 69,947 | +6.669% |
| 2026-01-30 | 60.75 | 61.36 | 60.48 | 61.18 | -0.033% | 38,845 | +8.238% |
| 2026-01-29 | 60.42 | 61.20 | 60.34 | 61.20 | +1.577% | 61,491 | +8.203% |
| 2026-01-28 | 60.73 | 60.93 | 60.21 | 60.25 | -0.441% | 35,258 | +9.909% |
| 2026-01-27 | 60.37 | 60.54 | 60.18 | 60.52 | +0.343% | 27,729 | +9.424% |
| 2026-01-26 | 60.41 | 60.45 | 59.89 | 60.31 | +0.133% | 34,590 | +9.799% |
| 2026-01-23 | 61.49 | 61.49 | 60.17 | 60.23 | -2.163% | 29,698 | +9.945% |
| 2026-01-22 | 61.87 | 62.30 | 61.43 | 61.56 | -0.014% | 67,578 | +7.568% |
| 2026-01-21 | 60.08 | 61.80 | 60.08 | 61.57 | +3.236% | 63,340 | +7.552% |
| 2026-01-20 | 59.72 | 60.00 | 59.46 | 59.64 | -1.746% | 74,154 | +11.033% |
| 2026-01-16 | 61.00 | 61.00 | 60.60 | 60.70 | -0.492% | 171,605 | +9.094% |
| 2026-01-15 | 59.93 | 61.05 | 59.93 | 61.00 | +1.599% | 17,137 | +8.557% |
| 2026-01-14 | 59.42 | 60.08 | 59.42 | 60.04 | +1.026% | 19,716 | +10.293% |
| 2026-01-13 | 59.75 | 59.77 | 59.43 | 59.43 | -0.268% | 12,398 | +11.424% |
| 2026-01-12 | 59.24 | 59.74 | 59.13 | 59.59 | -0.117% | 34,301 | +11.126% |
| 2026-01-09 | 59.71 | 60.00 | 59.03 | 59.66 | -0.117% | 23,977 | +10.996% |
| 2026-01-08 | 58.42 | 60.00 | 58.24 | 59.73 | +1.998% | 125,322 | +10.866% |
| 2026-01-07 | 59.00 | 59.04 | 58.23 | 58.56 | -0.729% | 24,770 | +13.081% |
| 2026-01-06 | 58.17 | 59.02 | 58.13 | 58.99 | +1.201% | 66,384 | +12.256% |
| 2026-01-05 | 57.79 | 58.80 | 57.79 | 58.29 | +1.198% | 185,339 | +13.604% |
| 2026-01-02 | 57.26 | 57.76 | 56.95 | 57.60 | +0.805% | 408,612 | +14.965% |
| 2025-12-31 | 57.65 | 57.65 | 57.09 | 57.14 | -0.918% | 25,322 | +15.891% |
| 2025-12-30 | 58.06 | 58.06 | 57.66 | 57.67 | -0.575% | 15,303 | +14.827% |
| 2025-12-29 | 58.20 | 58.40 | 57.85 | 58.00 | -0.578% | 9,996 | +14.167% |
| 2025-12-26 | 58.44 | 58.44 | 58.08 | 58.34 | -0.086% | 16,726 | +13.507% |
| 2025-12-24 | 58.23 | 58.48 | 58.23 | 58.39 | +0.361% | 29,526 | +13.410% |
| 2025-12-23 | 58.34 | 58.50 | 58.18 | 58.18 | -0.513% | 55,328 | +13.819% |
| 2025-12-22 | 58.63 | 58.95 | 58.35 | 58.48 | -0.527% | 33,881 | +13.235% |
| 2025-12-19 | 58.88 | 58.90 | 58.61 | 58.79 | -0.373% | 12,191 | +12.638% |
| 2025-12-18 | 59.26 | 59.42 | 58.87 | 59.01 | +0.306% | 102,841 | +12.218% |
| 2025-12-17 | 58.74 | 59.41 | 58.65 | 58.83 | +0.225% | 20,573 | +12.562% |
| 2025-12-16 | 58.99 | 59.27 | 58.50 | 58.70 | -0.461% | 23,607 | +12.815% |
| 2025-12-15 | 59.22 | 59.36 | 58.72 | 58.97 | -0.102% | 30,426 | +12.294% |
| 2025-12-12 | 59.51 | 59.51 | 58.85 | 59.03 | -0.455% | 25,273 | +12.180% |
| 2025-12-11 | 58.75 | 59.48 | 58.75 | 59.30 | +0.696% | 46,042 | +11.669% |
| 2025-12-10 | 57.50 | 59.16 | 57.50 | 58.89 | +2.317% | 31,804 | +12.447% |
| 2025-12-09 | 57.63 | 57.87 | 57.56 | 57.56 | +0.395% | 34,904 | +15.053% |
| 2025-12-08 | 57.57 | 57.61 | 57.33 | 57.33 | -0.143% | 18,172 | +15.507% |
| 2025-12-05 | 57.46 | 57.59 | 57.34 | 57.41 | +0.213% | 6,534 | +15.342% |
| 2025-12-04 | 57.41 | 57.53 | 57.19 | 57.29 | -0.331% | 11,314 | +15.587% |
| 2025-12-03 | 56.98 | 57.59 | 56.98 | 57.48 | +1.162% | 23,422 | +15.205% |
| 2025-12-02 | 57.26 | 57.26 | 56.64 | 56.82 | -0.035% | 18,518 | +16.543% |
| 2025-12-01 | 56.30 | 57.06 | 56.30 | 56.84 | +0.141% | 17,281 | +16.502% |
| 2025-11-28 | 57.08 | 57.08 | 56.69 | 56.76 | -0.421% | 10,819 | +16.667% |
| 2025-11-26 | 56.77 | 57.61 | 56.74 | 57.00 | +0.129% | 23,523 | +16.175% |
| 2025-11-25 | 55.58 | 57.10 | 55.58 | 56.93 | +3.109% | 26,932 | +16.325% |
| 2025-11-24 | 54.94 | 55.40 | 54.76 | 55.21 | +0.457% | 16,438 | +19.942% |
| 2025-11-21 | 53.41 | 55.34 | 53.41 | 54.96 | +3.404% | 96,690 | +20.490% |
| 2025-11-20 | 54.34 | 54.52 | 53.15 | 53.15 | -0.784% | 27,948 | +24.591% |
| 2025-11-19 | 53.55 | 53.98 | 53.34 | 53.57 | -0.019% | 23,725 | +23.614% |
| 2025-11-18 | 52.87 | 53.71 | 52.86 | 53.58 | +0.752% | 28,129 | +23.591% |
| 2025-11-17 | 54.72 | 54.72 | 53.09 | 53.18 | -2.912% | 35,202 | +24.520% |
| 2025-11-14 | 54.26 | 54.83 | 54.12 | 54.78 | +0.064% | 38,479 | +20.894% |
| 2025-11-13 | 55.13 | 55.63 | 54.55 | 54.74 | -1.048% | 81,590 | +20.972% |
| 2025-11-12 | 55.41 | 55.77 | 55.32 | 55.32 | +0.145% | 28,500 | +19.704% |
| 2025-11-11 | 55.05 | 55.45 | 55.05 | 55.24 | +0.290% | 39,908 | +19.877% |
| 2025-11-10 | 55.08 | 55.33 | 54.70 | 55.08 | +0.658% | 35,148 | +20.225% |
| 2025-11-07 | 54.02 | 54.83 | 54.02 | 54.72 | +1.061% | 27,925 | +21.016% |
| 2025-11-06 | 54.89 | 54.89 | 54.15 | 54.15 | -1.715% | 40,899 | +22.300% |
| 2025-11-05 | 54.44 | 55.37 | 54.40 | 55.09 | +1.213% | 30,375 | +20.203% |
| 2025-11-04 | 54.23 | 54.54 | 54.17 | 54.43 | -0.457% | 22,356 | +21.661% |
| 2025-11-03 | 54.49 | 54.68 | 53.94 | 54.68 | +0.073% | 21,389 | +21.105% |
| 2025-10-31 | 54.48 | 54.65 | 54.05 | 54.64 | -0.037% | 38,009 | +21.193% |
| 2025-10-30 | 54.66 | 55.10 | 54.48 | 54.66 | -0.401% | 26,736 | +21.149% |
| 2025-10-29 | 55.62 | 56.11 | 54.63 | 54.88 | -1.895% | 38,551 | +20.663% |
| 2025-10-28 | 56.08 | 56.26 | 55.63 | 55.94 | -0.798% | 23,098 | +18.377% |
| 2025-10-27 | 56.63 | 56.73 | 56.17 | 56.39 | +0.035% | 23,948 | +17.432% |
| 2025-10-24 | 56.32 | 56.73 | 56.32 | 56.37 | +0.841% | 61,036 | +17.474% |
| 2025-10-23 | 56.07 | 56.12 | 55.61 | 55.90 | -0.250% | 20,254 | +18.462% |
| 2025-10-22 | 56.00 | 56.31 | 55.76 | 56.04 | -0.036% | 15,668 | +18.166% |
| 2025-10-21 | 55.76 | 56.24 | 55.76 | 56.06 | +0.197% | 11,205 | +18.123% |
| 2025-10-20 | 55.31 | 56.00 | 55.31 | 55.95 | +1.596% | 21,506 | +18.356% |
| 2025-10-17 | 54.68 | 55.12 | 54.68 | 55.07 | +0.494% | 14,154 | +20.245% |
| 2025-10-16 | 56.10 | 56.10 | 54.60 | 54.80 | -2.560% | 35,134 | +20.839% |
| 2025-10-15 | 56.57 | 56.84 | 56.02 | 56.24 | -0.284% | 26,063 | +17.745% |
| 2025-10-14 | 54.38 | 56.53 | 54.38 | 56.40 | +2.695% | 27,210 | +17.411% |
| 2025-10-13 | 54.73 | 54.96 | 54.40 | 54.92 | +1.572% | 26,482 | +20.575% |
| 2025-10-10 | 55.67 | 55.86 | 53.99 | 54.07 | -2.647% | 36,075 | +22.471% |
| 2025-10-09 | 56.20 | 56.20 | 55.39 | 55.54 | -1.139% | 28,404 | +19.229% |
| 2025-10-08 | 56.26 | 56.31 | 55.96 | 56.18 | +0.483% | 36,059 | +17.871% |
| 2025-10-07 | 56.55 | 56.62 | 55.91 | 55.91 | -1.359% | 28,458 | +18.440% |
| 2025-10-06 | 57.21 | 57.51 | 56.58 | 56.68 | -0.457% | 84,085 | +16.831% |
| 2025-10-03 | 56.54 | 57.41 | 56.54 | 56.94 | +0.814% | 198,784 | +16.298% |
| 2025-10-02 | 56.42 | 56.58 | 56.02 | 56.48 | -0.034% | 20,474 | +17.245% |
| 2025-10-01 | 56.20 | 56.60 | 56.10 | 56.50 | +0.070% | 42,203 | +17.205% |
| 2025-09-30 | 56.22 | 56.55 | 55.87 | 56.46 | +0.142% | 91,377 | +17.287% |
| 2025-09-29 | 56.98 | 56.98 | 56.06 | 56.38 | -0.617% | 34,699 | +17.453% |
| 2025-09-26 | 56.27 | 56.73 | 56.22 | 56.73 | +0.979% | 35,371 | +16.728% |
| 2025-09-25 | 56.10 | 56.27 | 55.92 | 56.18 | -0.408% | 34,596 | +17.871% |
| 2025-09-24 | 56.65 | 56.94 | 56.27 | 56.41 | -0.353% | 28,065 | +17.391% |
| 2025-09-23 | 56.59 | 57.41 | 56.59 | 56.61 | +0.071% | 38,637 | +16.976% |
| 2025-09-22 | 56.72 | 56.88 | 56.39 | 56.57 | -1.429% | 29,200 | +17.059% |
| 2025-09-19 | 58.17 | 58.17 | 57.28 | 57.39 | -1.307% | 22,691 | +15.386% |
| 2025-09-18 | 57.25 | 58.15 | 57.24 | 58.15 | +2.179% | 48,809 | +13.878% |
| 2025-09-17 | 56.81 | 58.32 | 56.69 | 56.91 | +0.300% | 78,832 | +16.359% |
| 2025-09-16 | 57.13 | 57.13 | 56.45 | 56.74 | -0.735% | 33,406 | +16.708% |
| 2025-09-15 | 57.49 | 57.63 | 57.09 | 57.16 | -0.262% | 31,976 | +15.850% |
| 2025-09-12 | 57.93 | 57.93 | 57.31 | 57.31 | -1.258% | 24,994 | +15.547% |
| 2025-09-11 | 57.07 | 58.06 | 57.07 | 58.04 | +1.807% | 59,145 | +14.093% |
| 2025-09-10 | 57.16 | 57.16 | 56.81 | 57.01 | -0.210% | 20,756 | +16.155% |
| 2025-09-09 | 57.72 | 57.72 | 57.09 | 57.13 | -1.176% | 22,589 | +15.911% |
| 2025-09-08 | 57.98 | 57.98 | 57.21 | 57.81 | -0.173% | 54,791 | +14.548% |
| 2025-09-05 | 58.17 | 58.60 | 57.58 | 57.91 | -0.138% | 54,560 | +14.350% |
| 2025-09-04 | 57.31 | 57.99 | 57.31 | 57.99 | +1.488% | 41,583 | +14.192% |
| 2025-09-03 | 56.86 | 57.28 | 56.85 | 57.14 | +0.101% | 35,847 | +15.891% |
| 2025-09-02 | 56.70 | 57.09 | 56.60 | 57.08 | -0.553% | 26,876 | +16.007% |
| 2025-08-29 | 57.46 | 57.57 | 57.30 | 57.40 | -0.035% | 103,514 | +15.366% |
| 2025-08-28 | 57.85 | 57.85 | 57.06 | 57.42 | -0.330% | 118,158 | +15.326% |
| 2025-08-27 | 57.04 | 57.61 | 57.04 | 57.61 | +0.770% | 20,677 | +14.945% |
| 2025-08-26 | 56.89 | 57.36 | 56.86 | 57.17 | +0.386% | 42,554 | +15.830% |
| 2025-08-25 | 57.10 | 57.19 | 56.94 | 56.95 | -0.697% | 31,020 | +16.277% |
| 2025-08-22 | 55.27 | 57.39 | 55.27 | 57.35 | +4.330% | 32,178 | +15.466% |
| 2025-08-21 | 54.85 | 55.07 | 54.74 | 54.97 | -0.344% | 51,371 | +20.466% |
| 2025-08-20 | 55.33 | 55.44 | 54.96 | 55.16 | -0.541% | 19,456 | +20.051% |
| 2025-08-19 | 55.13 | 55.93 | 55.13 | 55.46 | +0.653% | 19,717 | +19.401% |
| 2025-08-18 | 54.92 | 55.10 | 54.84 | 55.10 | +0.127% | 40,566 | +20.181% |
| 2025-08-15 | 55.57 | 55.57 | 54.91 | 55.03 | -0.883% | 20,218 | +20.334% |
| 2025-08-14 | 55.27 | 55.54 | 54.91 | 55.52 | -0.804% | 30,394 | +19.272% |
| 2025-08-13 | 55.00 | 56.05 | 54.92 | 55.97 | +2.284% | 33,680 | +18.313% |
| 2025-08-12 | 53.19 | 54.76 | 53.19 | 54.72 | +3.617% | 76,465 | +21.016% |
| 2025-08-11 | 52.92 | 53.08 | 52.61 | 52.81 | +0.342% | 24,039 | +25.393% |
| 2025-08-08 | 52.49 | 52.82 | 52.49 | 52.63 | +0.573% | 27,677 | +25.822% |
| 2025-08-07 | 53.06 | 53.06 | 52.20 | 52.33 | -0.777% | 35,328 | +26.543% |
| 2025-08-06 | 52.80 | 52.96 | 52.65 | 52.74 | +0.209% | 56,952 | +25.559% |
| 2025-08-05 | 52.28 | 52.68 | 51.97 | 52.63 | +1.192% | 40,604 | +25.822% |
| 2025-08-04 | 51.52 | 52.10 | 51.47 | 52.01 | +1.325% | 55,600 | +27.322% |
| 2025-08-01 | 51.69 | 51.69 | 50.75 | 51.33 | -1.686% | 177,658 | +29.008% |
| 2025-07-31 | 52.40 | 52.51 | 52.07 | 52.21 | -0.892% | 36,662 | +26.834% |
| 2025-07-30 | 53.35 | 53.61 | 52.47 | 52.68 | -1.163% | 24,363 | +25.702% |
| 2025-07-29 | 53.67 | 53.80 | 53.18 | 53.30 | -0.262% | 25,608 | +24.240% |
| 2025-07-28 | 53.55 | 53.67 | 53.25 | 53.44 | -0.243% | 64,107 | +23.915% |
| 2025-07-25 | 53.32 | 53.70 | 53.00 | 53.57 | +0.828% | 47,790 | +23.614% |
| 2025-07-24 | 54.02 | 54.02 | 53.13 | 53.13 | -2.603% | 60,310 | +24.638% |
| 2025-07-23 | 54.25 | 54.55 | 54.07 | 54.55 | +1.150% | 17,824 | +21.393% |
| 2025-07-22 | 53.16 | 54.09 | 53.16 | 53.93 | +1.621% | 56,680 | +22.789% |
| 2025-07-21 | 53.37 | 53.70 | 53.07 | 53.07 | -0.056% | 27,409 | +24.779% |
| 2025-07-18 | 53.78 | 53.78 | 53.05 | 53.10 | -0.877% | 23,367 | +24.708% |
| 2025-07-17 | 53.06 | 53.63 | 53.06 | 53.57 | +0.752% | 62,583 | +23.614% |
| 2025-07-16 | 52.98 | 53.17 | 52.15 | 53.17 | +0.873% | 49,153 | +24.544% |
| 2025-07-15 | 54.15 | 54.15 | 52.63 | 52.71 | -2.587% | 168,487 | +25.631% |
| 2025-07-14 | 53.75 | 54.13 | 53.63 | 54.11 | +0.614% | 38,988 | +22.380% |
| 2025-07-11 | 54.06 | 54.11 | 53.71 | 53.78 | -1.176% | 45,933 | +23.131% |
| 2025-07-10 | 53.91 | 54.74 | 53.91 | 54.42 | +0.852% | 35,656 | +21.683% |
| 2025-07-09 | 54.01 | 54.08 | 53.52 | 53.96 | +0.353% | 78,308 | +22.721% |
| 2025-07-08 | 53.56 | 54.25 | 53.56 | 53.77 | +0.392% | 80,110 | +23.154% |
| 2025-07-07 | 53.93 | 54.39 | 53.37 | 53.56 | -1.290% | 58,942 | +23.637% |
| 2025-07-03 | 54.22 | 54.62 | 54.19 | 54.26 | +0.463% | 60,442 | +22.042% |
| 2025-07-02 | 53.43 | 54.07 | 53.11 | 54.01 | +1.332% | 189,520 | +22.607% |
| 2025-07-01 | 51.83 | 53.87 | 51.66 | 53.30 | +2.520% | 33,250 | +24.240% |
| 2025-06-30 | 52.30 | 52.30 | 51.95 | 51.99 | -0.173% | 52,194 | +27.371% |
| 2025-06-27 | 52.13 | 52.40 | 51.80 | 52.08 | +0.327% | 33,558 | +27.151% |
| 2025-06-26 | 51.21 | 51.98 | 51.12 | 51.91 | +1.884% | 45,764 | +27.567% |
| 2025-06-25 | 51.44 | 51.44 | 50.95 | 50.95 | -1.049% | 87,344 | +29.971% |
| 2025-06-24 | 51.29 | 51.92 | 51.29 | 51.49 | +1.000% | 84,895 | +28.607% |
| 2025-06-23 | 50.01 | 50.98 | 49.71 | 50.98 | +1.777% | 42,255 | +29.894% |
| 2025-06-20 | 50.24 | 50.44 | 49.95 | 50.09 | +0.300% | 35,484 | +32.202% |
| 2025-06-18 | 49.63 | 50.29 | 49.63 | 49.94 | +0.604% | 58,504 | +32.599% |
| 2025-06-17 | 49.91 | 50.21 | 49.64 | 49.64 | -1.430% | 52,235 | +33.400% |
| 2025-06-16 | 50.39 | 50.68 | 50.06 | 50.36 | +1.013% | 59,044 | +31.493% |
| 2025-06-13 | 50.38 | 50.59 | 49.74 | 49.85 | -2.283% | 66,620 | +32.825% |
| 2025-06-12 | 50.81 | 51.02 | 50.64 | 51.02 | -0.196% | 30,831 | +29.792% |
| 2025-06-11 | 51.61 | 51.79 | 51.12 | 51.12 | -0.661% | 36,654 | +29.538% |
| 2025-06-10 | 51.11 | 51.65 | 51.00 | 51.46 | +1.100% | 53,305 | +28.682% |
| 2025-06-09 | 50.71 | 51.20 | 50.63 | 50.90 | +0.852% | 49,912 | +30.098% |
| 2025-06-06 | 50.55 | 50.55 | 50.09 | 50.47 | +1.102% | 43,884 | +31.207% |
| 2025-06-05 | 50.06 | 50.20 | 49.71 | 49.92 | -0.080% | 41,287 | +32.652% |
| 2025-06-04 | 50.36 | 50.50 | 49.96 | 49.96 | -0.853% | 69,445 | +32.546% |
| 2025-06-03 | 49.85 | 50.59 | 49.59 | 50.39 | +1.266% | 365,400 | +31.415% |
| 2025-06-02 | 49.90 | 49.90 | 49.33 | 49.76 | -0.380% | 36,239 | +33.079% |
| 2025-05-30 | 49.89 | 50.22 | 49.85 | 49.95 | -0.339% | 25,694 | +32.573% |
| 2025-05-29 | 50.18 | 50.18 | 49.60 | 50.12 | +0.381% | 30,981 | +32.123% |
| 2025-05-28 | 50.50 | 50.60 | 49.91 | 49.93 | -1.285% | 31,556 | +32.626% |
| 2025-05-27 | 49.94 | 50.59 | 49.62 | 50.58 | +2.763% | 27,323 | +30.921% |
| 2025-05-23 | 48.62 | 49.40 | 48.62 | 49.22 | -0.425% | 43,448 | +34.539% |
| 2025-05-22 | 49.38 | 49.62 | 49.10 | 49.43 | -0.202% | 37,328 | +33.967% |
| 2025-05-21 | 50.46 | 50.50 | 49.49 | 49.53 | -2.996% | 45,926 | +33.697% |
| 2025-05-20 | 51.06 | 51.34 | 50.94 | 51.06 | -0.254% | 28,904 | +29.691% |
| 2025-05-19 | 50.84 | 51.24 | 50.84 | 51.19 | -0.718% | 24,880 | +29.361% |
| 2025-05-16 | 51.25 | 51.65 | 51.11 | 51.56 | +0.507% | 30,848 | +28.433% |
| 2025-05-15 | 50.70 | 51.30 | 50.70 | 51.30 | +0.766% | 45,678 | +29.084% |
| 2025-05-14 | 51.28 | 51.33 | 50.84 | 50.91 | -1.126% | 42,144 | +30.073% |
| 2025-05-13 | 51.37 | 51.67 | 51.27 | 51.49 | +0.606% | 71,074 | +28.607% |
| 2025-05-12 | 51.22 | 51.73 | 50.87 | 51.18 | +3.394% | 74,147 | +29.386% |
| 2025-05-09 | 49.59 | 49.77 | 49.25 | 49.50 | -0.362% | 27,271 | +33.778% |
| 2025-05-08 | 49.26 | 49.93 | 49.09 | 49.68 | +1.741% | 29,544 | +33.293% |
| 2025-05-07 | 48.98 | 49.21 | 48.65 | 48.83 | +0.123% | 27,921 | +35.613% |
| 2025-05-06 | 48.78 | 49.03 | 48.40 | 48.77 | -1.015% | 26,229 | +35.780% |
| 2025-05-05 | 49.11 | 49.76 | 49.11 | 49.27 | -0.545% | 44,061 | +34.402% |
| 2025-05-02 | 49.04 | 49.65 | 48.95 | 49.54 | +1.871% | 36,215 | +33.670% |
| 2025-05-01 | 48.52 | 48.86 | 48.39 | 48.63 | +0.351% | 83,235 | +36.171% |
| 2025-04-30 | 47.97 | 48.56 | 47.41 | 48.46 | -0.534% | 43,286 | +36.649% |
| 2025-04-29 | 48.12 | 48.72 | 47.85 | 48.72 | +0.724% | 46,932 | +35.920% |
| 2025-04-28 | 47.94 | 48.46 | 47.76 | 48.37 | +0.771% | 85,376 | +36.903% |
| 2025-04-25 | 47.89 | 48.04 | 47.56 | 48.00 | -0.580% | 39,819 | +37.958% |
| 2025-04-24 | 47.32 | 48.28 | 47.26 | 48.28 | +1.792% | 40,651 | +37.158% |
| 2025-04-23 | 48.26 | 48.70 | 47.23 | 47.43 | +0.958% | 62,442 | +39.616% |
| 2025-04-22 | 46.19 | 47.11 | 45.96 | 46.98 | +3.026% | 64,602 | +40.954% |
| 2025-04-21 | 45.98 | 45.98 | 45.24 | 45.60 | -1.576% | 63,276 | +45.219% |
| 2025-04-17 | 45.89 | 46.54 | 45.89 | 46.33 | +1.179% | 66,626 | +42.931% |
| 2025-04-16 | 45.87 | 46.27 | 45.41 | 45.79 | -0.478% | 74,259 | +44.617% |
| 2025-04-15 | 45.94 | 46.62 | 45.94 | 46.01 | +0.043% | 75,172 | +43.925% |
| 2025-04-14 | 46.20 | 46.20 | 45.23 | 45.99 | 0.000% | 67,317 | +43.988% |