SNPD
Xtrackers S&P Dividend Aristocrats Screened ETF
stockBATSETF
At CloseOct 2, 2026
28.74USD0.000%(0.00)544
28.62Bid28.67Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.74USD+0.549%(+0.16)
SNPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.74 | 28.74 | 28.74 | 28.74 | +0.390% | 30 | 0.000% |
| 2026-10-01 | 28.57 | 28.63 | 28.57 | 28.63 | +0.098% | 636 | +0.390% |
| 2026-09-30 | 28.74 | 28.74 | 28.60 | 28.60 | -0.602% | 191 | +0.489% |
| 2026-09-29 | 28.63 | 28.77 | 28.63 | 28.77 | -0.313% | 2,940 | -0.116% |
| 2026-09-28 | 28.86 | 28.86 | 28.86 | 28.86 | -0.412% | 39 | -0.429% |
| 2026-09-25 | 28.77 | 28.99 | 28.77 | 28.98 | +0.472% | 3,585 | -0.839% |
| 2026-09-24 | 29.07 | 29.09 | 28.84 | 28.84 | -0.741% | 1,526 | -0.371% |
| 2026-09-23 | 29.12 | 29.12 | 29.06 | 29.06 | -0.823% | 257 | -1.109% |
| 2026-09-22 | 29.30 | 29.30 | 29.30 | 29.30 | +0.451% | 43 | -1.923% |
| 2026-09-21 | 29.24 | 29.24 | 29.14 | 29.17 | -0.194% | 3,177 | -1.480% |
| 2026-09-18 | 29.20 | 29.23 | 29.20 | 29.23 | -1.375% | 252 | -1.671% |
| 2026-09-17 | 29.61 | 29.63 | 29.61 | 29.63 | +0.393% | 207 | -3.023% |
| 2026-09-16 | 29.80 | 29.80 | 29.52 | 29.52 | -0.887% | 305 | -2.642% |
| 2026-09-15 | 29.78 | 29.78 | 29.78 | 29.78 | -0.532% | 47 | -3.506% |
| 2026-09-14 | 29.94 | 29.94 | 29.94 | 29.94 | +0.594% | 43 | -4.019% |
| 2026-09-11 | 29.76 | 29.76 | 29.76 | 29.76 | +0.215% | 130 | -3.449% |
| 2026-09-10 | 29.70 | 29.70 | 29.70 | 29.70 | -0.771% | 45 | -3.241% |
| 2026-09-09 | 29.99 | 29.99 | 29.93 | 29.93 | -1.254% | 117 | -3.987% |
| 2026-09-08 | 30.40 | 30.40 | 30.31 | 30.31 | -0.719% | 1,353 | -5.191% |
| 2026-09-04 | 30.66 | 30.66 | 30.53 | 30.53 | -0.327% | 152 | -5.873% |
| 2026-09-03 | 30.62 | 30.64 | 30.61 | 30.63 | +0.120% | 6,536 | -6.181% |
| 2026-09-02 | 30.61 | 30.63 | 30.59 | 30.59 | +0.382% | 603 | -6.068% |
| 2026-09-01 | 30.48 | 30.48 | 30.48 | 30.48 | -0.465% | 57 | -5.709% |
| 2026-08-31 | 30.62 | 30.62 | 30.62 | 30.62 | -1.211% | 60 | -6.148% |
| 2026-08-28 | 30.99 | 30.99 | 30.99 | 30.99 | -0.158% | 95 | -7.284% |
| 2026-08-27 | 31.04 | 31.04 | 31.04 | 31.04 | -0.945% | 86 | -7.430% |
| 2026-08-26 | 31.34 | 31.34 | 31.34 | 31.34 | +0.312% | 32 | -8.305% |
| 2026-08-25 | 31.24 | 31.24 | 31.24 | 31.24 | -0.460% | 28 | -8.019% |
| 2026-08-24 | 31.39 | 31.39 | 31.39 | 31.39 | +0.455% | 36 | -8.442% |
| 2026-08-21 | 31.24 | 31.24 | 31.24 | 31.24 | +0.261% | 61 | -8.025% |
| 2026-08-20 | 31.14 | 31.28 | 31.14 | 31.16 | -0.335% | 1,354 | -7.785% |
| 2026-08-19 | 31.23 | 31.32 | 31.23 | 31.27 | +0.766% | 945 | -8.094% |
| 2026-08-18 | 30.97 | 31.16 | 30.97 | 31.03 | +0.359% | 3,620 | -7.390% |
| 2026-08-17 | 31.02 | 31.02 | 30.87 | 30.92 | -0.789% | 490 | -7.057% |
| 2026-08-14 | 31.14 | 31.16 | 31.10 | 31.16 | +0.035% | 311 | -7.791% |
| 2026-08-13 | 31.14 | 31.15 | 31.04 | 31.15 | +0.627% | 415 | -7.759% |
| 2026-08-12 | 30.86 | 30.96 | 30.83 | 30.96 | -0.226% | 1,633 | -7.181% |
| 2026-08-11 | 31.03 | 31.03 | 30.98 | 31.03 | +0.423% | 368 | -7.390% |
| 2026-08-10 | 30.84 | 30.95 | 30.84 | 30.90 | -0.388% | 279 | -6.999% |
| 2026-08-07 | 31.02 | 31.02 | 31.02 | 31.02 | +0.948% | 158 | -7.360% |
| 2026-08-06 | 30.85 | 30.85 | 30.73 | 30.73 | -0.724% | 209 | -6.481% |
| 2026-08-05 | 30.95 | 30.95 | 30.95 | 30.95 | -0.224% | 50 | -7.158% |
| 2026-08-04 | 30.46 | 31.02 | 30.46 | 31.02 | +1.386% | 558 | -7.366% |
| 2026-08-03 | 30.71 | 30.71 | 30.60 | 30.60 | +0.556% | 263 | -6.082% |
| 2026-07-31 | 30.43 | 30.43 | 30.43 | 30.43 | -0.556% | 119 | -5.560% |
| 2026-07-30 | 30.56 | 30.60 | 30.56 | 30.60 | -1.384% | 375 | -6.085% |
| 2026-07-29 | 31.16 | 31.16 | 31.03 | 31.03 | -0.736% | 1,549 | -7.385% |
| 2026-07-28 | 31.17 | 31.26 | 31.17 | 31.26 | +1.226% | 186 | -8.067% |
| 2026-07-27 | 30.84 | 30.88 | 30.84 | 30.88 | +1.066% | 448 | -6.939% |
| 2026-07-24 | 30.55 | 30.55 | 30.55 | 30.55 | +0.948% | 54 | -5.947% |
| 2026-07-23 | 30.35 | 30.35 | 30.27 | 30.27 | -0.977% | 880 | -5.056% |
| 2026-07-22 | 30.57 | 30.57 | 30.57 | 30.57 | +0.588% | 132 | -5.984% |
| 2026-07-21 | 30.39 | 30.39 | 30.39 | 30.39 | -0.174% | 275 | -5.431% |
| 2026-07-20 | 30.43 | 30.44 | 30.40 | 30.44 | -0.573% | 628 | -5.595% |
| 2026-07-17 | 31.11 | 31.11 | 30.57 | 30.62 | -0.570% | 5,778 | -6.136% |
| 2026-07-16 | 30.73 | 30.79 | 30.73 | 30.79 | +2.457% | 186 | -6.671% |
| 2026-07-15 | 30.09 | 30.13 | 30.05 | 30.05 | +0.101% | 6,671 | -4.378% |
| 2026-07-14 | 30.05 | 30.05 | 30.02 | 30.02 | -0.193% | 694 | -4.281% |
| 2026-07-13 | 30.08 | 30.08 | 30.08 | 30.08 | +0.402% | 86 | -4.467% |
| 2026-07-10 | 29.96 | 30.03 | 29.96 | 29.96 | +0.856% | 2,778 | -4.082% |
| 2026-07-09 | 29.86 | 29.86 | 29.71 | 29.71 | -0.168% | 839 | -3.261% |
| 2026-07-08 | 29.88 | 29.88 | 29.76 | 29.76 | -1.466% | 1,306 | -3.424% |
| 2026-07-07 | 30.20 | 30.20 | 30.20 | 30.20 | +0.590% | 125 | -4.840% |
| 2026-07-06 | 30.02 | 30.02 | 30.02 | 30.02 | -0.504% | 143 | -4.278% |
| 2026-07-02 | 30.07 | 30.17 | 30.07 | 30.17 | +1.348% | 792 | -4.761% |
| 2026-07-01 | 29.77 | 29.77 | 29.77 | 29.77 | +0.441% | 128 | -3.477% |
| 2026-06-30 | 29.64 | 29.64 | 29.64 | 29.64 | -0.648% | 283 | -3.051% |
| 2026-06-29 | 29.74 | 29.83 | 29.74 | 29.83 | -0.386% | 199 | -3.679% |
| 2026-06-26 | 29.77 | 29.95 | 29.77 | 29.95 | +0.943% | 400 | -4.051% |
| 2026-06-25 | 29.70 | 29.70 | 29.66 | 29.67 | +0.732% | 2,660 | -3.146% |
| 2026-06-24 | 29.25 | 29.45 | 29.25 | 29.45 | +0.970% | 1,226 | -2.438% |
| 2026-06-23 | 29.17 | 29.17 | 29.17 | 29.17 | +0.353% | 106 | -1.491% |
| 2026-06-22 | 29.22 | 29.22 | 29.07 | 29.07 | -0.379% | 771 | -1.143% |
| 2026-06-18 | 29.31 | 29.31 | 29.14 | 29.18 | -0.613% | 1,384 | -1.519% |
| 2026-06-17 | 29.82 | 29.82 | 29.36 | 29.36 | -1.549% | 2,266 | -2.122% |
| 2026-06-16 | 29.87 | 29.87 | 29.82 | 29.82 | +0.007% | 236 | -3.639% |
| 2026-06-15 | 29.91 | 29.91 | 29.82 | 29.82 | -0.132% | 727 | -3.632% |
| 2026-06-12 | 29.81 | 29.86 | 29.80 | 29.86 | +0.878% | 505 | -3.760% |
| 2026-06-11 | 29.50 | 29.60 | 29.50 | 29.60 | +0.873% | 412 | -2.915% |
| 2026-06-10 | 29.34 | 29.34 | 29.34 | 29.34 | -0.108% | 209 | -2.067% |
| 2026-06-09 | 29.38 | 29.38 | 29.38 | 29.38 | +1.388% | 59 | -2.173% |
| 2026-06-08 | 28.97 | 28.97 | 28.97 | 28.97 | -0.481% | 313 | -0.815% |
| 2026-06-05 | 29.20 | 29.22 | 29.11 | 29.11 | +0.320% | 599 | -1.292% |
| 2026-06-04 | 29.02 | 29.02 | 29.02 | 29.02 | +0.506% | 50 | -0.976% |
| 2026-06-03 | 28.87 | 28.87 | 28.87 | 28.87 | -0.108% | 10 | -0.475% |
| 2026-06-02 | 28.66 | 28.93 | 28.66 | 28.91 | +0.644% | 1,778 | -0.582% |
| 2026-06-01 | 28.78 | 28.78 | 28.72 | 28.72 | -0.965% | 973 | +0.059% |
| 2026-05-29 | 29.15 | 29.15 | 29.00 | 29.00 | -0.506% | 1,338 | -0.907% |
| 2026-05-28 | 29.09 | 29.29 | 29.09 | 29.15 | +0.403% | 2,598 | -1.409% |
| 2026-05-27 | 29.08 | 29.08 | 29.03 | 29.03 | +0.133% | 6,760 | -1.011% |
| 2026-05-26 | 28.90 | 28.99 | 28.90 | 28.99 | +0.300% | 1,831 | -0.879% |
| 2026-05-22 | 28.80 | 28.91 | 28.80 | 28.91 | +0.865% | 2,754 | -0.582% |
| 2026-05-21 | 28.66 | 28.66 | 28.66 | 28.66 | +0.492% | 243 | +0.278% |
| 2026-05-20 | 28.52 | 28.52 | 28.52 | 28.52 | +0.405% | 42 | +0.771% |
| 2026-05-19 | 28.39 | 28.55 | 28.39 | 28.40 | -0.244% | 430 | +1.179% |
| 2026-05-18 | 28.25 | 28.48 | 28.25 | 28.47 | +1.094% | 705 | +0.932% |
| 2026-05-15 | 28.25 | 28.25 | 28.16 | 28.16 | -1.044% | 1,235 | +2.036% |
| 2026-05-14 | 28.52 | 28.52 | 28.46 | 28.46 | +0.174% | 175 | +0.972% |
| 2026-05-13 | 28.42 | 28.42 | 28.41 | 28.41 | -0.658% | 296 | +1.147% |
| 2026-05-12 | 28.42 | 28.60 | 28.42 | 28.60 | +0.100% | 155 | +0.481% |
| 2026-05-11 | 28.63 | 28.63 | 28.57 | 28.57 | -0.165% | 156 | +0.582% |
| 2026-05-08 | 28.64 | 28.70 | 28.62 | 28.62 | -0.195% | 454 | +0.417% |
| 2026-05-07 | 28.79 | 28.79 | 28.67 | 28.67 | -0.549% | 750 | +0.221% |
| 2026-05-06 | 28.81 | 28.83 | 28.81 | 28.83 | +0.765% | 694 | -0.329% |
| 2026-05-05 | 28.35 | 28.64 | 28.35 | 28.61 | +0.711% | 1,919 | +0.433% |
| 2026-05-04 | 28.64 | 28.64 | 28.35 | 28.41 | -1.401% | 682 | +1.147% |
| 2026-05-01 | 28.96 | 28.96 | 28.81 | 28.81 | -0.453% | 8,101 | -0.270% |
| 2026-04-30 | 28.85 | 28.95 | 28.79 | 28.95 | +1.363% | 6,551 | -0.722% |
| 2026-04-29 | 28.71 | 28.71 | 28.56 | 28.56 | -0.639% | 1,262 | +0.632% |
| 2026-04-28 | 28.72 | 29.02 | 28.72 | 28.74 | +0.341% | 15,461 | -0.011% |
| 2026-04-27 | 28.64 | 28.64 | 28.64 | 28.64 | +0.234% | 31 | +0.330% |
| 2026-04-24 | 28.58 | 28.58 | 28.58 | 28.58 | -0.728% | 36 | +0.565% |
| 2026-04-23 | 28.74 | 28.79 | 28.74 | 28.79 | +1.224% | 166 | -0.167% |
| 2026-04-22 | 28.38 | 28.44 | 28.38 | 28.44 | -0.893% | 924 | +1.055% |
| 2026-04-21 | 28.69 | 28.69 | 28.69 | 28.69 | -0.544% | 102 | +0.152% |
| 2026-04-20 | 28.85 | 28.85 | 28.85 | 28.85 | +0.454% | 425 | -0.393% |
| 2026-04-17 | 28.72 | 28.72 | 28.72 | 28.72 | +1.252% | 147 | +0.060% |
| 2026-04-16 | 28.36 | 28.36 | 28.36 | 28.36 | +0.700% | 60 | +1.313% |
| 2026-04-15 | 28.10 | 28.17 | 28.10 | 28.17 | -0.569% | 549 | +2.022% |
| 2026-04-14 | 28.33 | 28.33 | 28.33 | 28.33 | +0.307% | 120 | +1.441% |
| 2026-04-13 | 28.24 | 28.24 | 28.24 | 28.24 | -0.082% | 159 | +1.753% |
| 2026-04-10 | 28.27 | 28.27 | 28.27 | 28.27 | -0.897% | 25 | +1.669% |
| 2026-04-09 | 28.52 | 28.52 | 28.52 | 28.52 | +0.393% | 40 | +0.757% |
| 2026-04-08 | 28.28 | 28.41 | 28.28 | 28.41 | +2.017% | 101,369 | +1.153% |
| 2026-04-07 | 27.85 | 27.85 | 27.85 | 27.85 | -0.398% | 80 | +3.194% |
| 2026-04-06 | 27.91 | 27.96 | 27.91 | 27.96 | -0.063% | 267 | +2.783% |
| 2026-04-02 | 27.98 | 27.98 | 27.98 | 27.98 | +0.070% | 1,080 | +2.718% |
| 2026-04-01 | 27.96 | 27.96 | 27.96 | 27.96 | +0.042% | 138 | +2.790% |
| 2026-03-31 | 27.82 | 27.95 | 27.82 | 27.95 | +1.015% | 309 | +2.833% |
| 2026-03-30 | 27.71 | 27.71 | 27.66 | 27.66 | +0.324% | 1,413 | +3.876% |
| 2026-03-27 | 27.73 | 27.79 | 27.55 | 27.58 | -0.651% | 1,750 | +4.213% |
| 2026-03-26 | 27.99 | 27.99 | 27.72 | 27.76 | -0.158% | 813 | +3.535% |
| 2026-03-25 | 27.73 | 27.80 | 27.73 | 27.80 | +0.383% | 109 | +3.371% |
| 2026-03-24 | 27.65 | 27.69 | 27.65 | 27.69 | +0.288% | 195 | +3.767% |
| 2026-03-23 | 27.67 | 27.79 | 27.61 | 27.61 | +1.373% | 320 | +4.065% |
| 2026-03-20 | 27.51 | 27.51 | 27.24 | 27.24 | -1.916% | 214 | +5.494% |
| 2026-03-19 | 27.83 | 27.83 | 27.76 | 27.77 | -0.543% | 465 | +3.473% |
| 2026-03-18 | 28.15 | 28.15 | 27.92 | 27.92 | -1.553% | 113 | +2.912% |
| 2026-03-17 | 28.53 | 28.53 | 28.36 | 28.36 | +0.036% | 282 | +1.314% |
| 2026-03-16 | 28.51 | 28.51 | 28.35 | 28.35 | +0.348% | 591 | +1.350% |
| 2026-03-13 | 28.43 | 28.43 | 28.26 | 28.26 | +0.198% | 268 | +1.703% |
| 2026-03-12 | 28.43 | 28.43 | 28.20 | 28.20 | -1.157% | 149 | +1.904% |
| 2026-03-11 | 28.45 | 28.53 | 28.45 | 28.53 | -0.460% | 468 | +0.725% |
| 2026-03-10 | 28.65 | 28.79 | 28.65 | 28.66 | -0.819% | 3,231 | +0.262% |
| 2026-03-09 | 28.44 | 28.90 | 28.44 | 28.90 | -0.282% | 155 | -0.560% |
| 2026-03-06 | 28.84 | 28.99 | 28.84 | 28.98 | -0.708% | 515 | -0.840% |
| 2026-03-05 | 29.44 | 29.44 | 29.19 | 29.19 | -1.465% | 3,836 | -1.542% |
| 2026-03-04 | 29.56 | 29.66 | 28.91 | 29.62 | +0.104% | 13,220 | -2.984% |
| 2026-03-03 | 29.75 | 29.77 | 29.59 | 29.59 | -1.119% | 9,158 | -2.883% |
| 2026-03-02 | 29.92 | 29.92 | 29.92 | 29.92 | -0.282% | 218 | -3.970% |
| 2026-02-27 | 29.73 | 30.01 | 29.73 | 30.01 | +0.382% | 4,025 | -4.240% |
| 2026-02-26 | 29.89 | 29.90 | 29.84 | 29.90 | +0.306% | 849 | -3.875% |
| 2026-02-25 | 30.01 | 30.01 | 29.66 | 29.80 | -0.556% | 2,111 | -3.581% |
| 2026-02-24 | 29.94 | 30.03 | 29.94 | 29.97 | +0.676% | 1,417 | -4.117% |
| 2026-02-23 | 29.77 | 29.86 | 29.77 | 29.77 | -0.527% | 4,121 | -3.469% |
| 2026-02-20 | 29.93 | 29.93 | 29.93 | 29.93 | +0.431% | 46 | -3.977% |
| 2026-02-19 | 29.89 | 29.89 | 29.78 | 29.80 | -0.137% | 967 | -3.564% |
| 2026-02-18 | 29.88 | 29.88 | 29.84 | 29.84 | +0.209% | 231 | -3.696% |
| 2026-02-17 | 29.77 | 29.78 | 29.77 | 29.78 | -0.184% | 335 | -3.495% |
| 2026-02-13 | 29.63 | 29.85 | 29.63 | 29.83 | +0.712% | 2,729 | -3.673% |
| 2026-02-12 | 29.62 | 29.62 | 29.62 | 29.62 | -0.767% | 180 | -2.987% |
| 2026-02-11 | 29.82 | 29.85 | 29.82 | 29.85 | +0.369% | 940 | -3.731% |
| 2026-02-10 | 29.80 | 29.82 | 29.74 | 29.74 | +0.886% | 897 | -3.376% |
| 2026-02-09 | 29.48 | 29.48 | 29.48 | 29.48 | -0.621% | 182 | -2.520% |
| 2026-02-06 | 29.61 | 29.66 | 29.59 | 29.66 | +1.153% | 539 | -3.126% |
| 2026-02-05 | 29.36 | 29.39 | 29.33 | 29.33 | -0.753% | 1,025 | -2.008% |
| 2026-02-04 | 29.58 | 29.58 | 29.55 | 29.55 | +2.065% | 190 | -2.747% |
| 2026-02-03 | 29.01 | 29.01 | 28.95 | 28.95 | +0.524% | 434 | -0.739% |
| 2026-02-02 | 28.80 | 28.80 | 28.80 | 28.80 | +0.366% | 7 | -0.219% |
| 2026-01-30 | 28.69 | 28.69 | 28.69 | 28.69 | +0.885% | 92 | +0.147% |
| 2026-01-29 | 28.40 | 28.44 | 28.40 | 28.44 | +0.427% | 872 | +1.033% |
| 2026-01-28 | 28.32 | 28.32 | 28.32 | 28.32 | -0.311% | 32 | +1.464% |
| 2026-01-27 | 28.38 | 28.41 | 28.32 | 28.41 | +0.252% | 1,941 | +1.148% |
| 2026-01-26 | 28.30 | 28.34 | 28.30 | 28.34 | +0.351% | 336 | +1.403% |
| 2026-01-23 | 28.32 | 28.32 | 28.19 | 28.24 | -0.273% | 596 | +1.759% |
| 2026-01-22 | 28.32 | 28.32 | 28.32 | 28.32 | +0.123% | 7 | +1.481% |
| 2026-01-21 | 28.28 | 28.28 | 28.28 | 28.28 | +1.254% | 279 | +1.607% |
| 2026-01-20 | 27.93 | 27.93 | 27.93 | 27.93 | -0.883% | 60 | +2.881% |
| 2026-01-16 | 28.16 | 28.18 | 28.16 | 28.18 | -0.220% | 452 | +1.973% |
| 2026-01-15 | 28.28 | 28.28 | 28.24 | 28.24 | +0.345% | 750 | +1.749% |
| 2026-01-14 | 28.03 | 28.15 | 28.03 | 28.15 | +1.195% | 179 | +2.100% |
| 2026-01-13 | 27.84 | 27.84 | 27.67 | 27.81 | +0.268% | 1,715 | +3.320% |
| 2026-01-12 | 27.74 | 27.74 | 27.74 | 27.74 | +0.083% | 44 | +3.597% |
| 2026-01-09 | 27.72 | 27.72 | 27.72 | 27.72 | +0.401% | 48 | +3.683% |
| 2026-01-08 | 27.51 | 27.61 | 27.51 | 27.61 | +1.457% | 1,408 | +4.099% |
| 2026-01-07 | 27.29 | 27.29 | 27.21 | 27.21 | -1.033% | 3,377 | +5.615% |
| 2026-01-06 | 27.49 | 27.49 | 27.49 | 27.49 | +1.260% | 80 | +4.525% |
| 2026-01-05 | 27.15 | 27.15 | 27.15 | 27.15 | +0.519% | 127 | +5.842% |
| 2026-01-02 | 27.01 | 27.01 | 27.01 | 27.01 | +0.514% | 158 | +6.391% |
| 2025-12-31 | 26.87 | 26.87 | 26.87 | 26.87 | -0.645% | 38 | +6.938% |
| 2025-12-30 | 27.07 | 27.07 | 27.05 | 27.05 | -0.068% | 226 | +6.248% |
| 2025-12-29 | 27.09 | 27.09 | 27.07 | 27.07 | -0.048% | 1,344 | +6.176% |
| 2025-12-26 | 27.08 | 27.08 | 27.08 | 27.08 | +0.067% | 29 | +6.126% |
| 2025-12-24 | 27.04 | 27.06 | 27.04 | 27.06 | +0.395% | 253 | +6.197% |
| 2025-12-23 | 26.95 | 26.95 | 26.95 | 26.95 | -0.264% | 23 | +6.617% |
| 2025-12-22 | 27.04 | 27.04 | 27.02 | 27.02 | +0.545% | 4,383 | +6.335% |
| 2025-12-19 | 26.98 | 26.98 | 26.88 | 26.88 | -1.593% | 481 | +6.914% |
| 2025-12-18 | 27.31 | 27.31 | 27.31 | 27.31 | -0.083% | 33 | +5.212% |
| 2025-12-17 | 27.34 | 27.34 | 27.34 | 27.34 | +0.394% | 132 | +5.124% |
| 2025-12-16 | 27.32 | 27.32 | 27.23 | 27.23 | -0.739% | 222 | +5.539% |
| 2025-12-15 | 27.43 | 27.43 | 27.43 | 27.43 | +0.349% | 41 | +4.758% |
| 2025-12-12 | 27.34 | 27.34 | 27.34 | 27.34 | +0.079% | 151 | +5.124% |
| 2025-12-11 | 27.31 | 27.31 | 27.31 | 27.31 | +0.901% | 66 | +5.207% |
| 2025-12-10 | 27.07 | 27.07 | 27.07 | 27.07 | +1.146% | 57 | +6.155% |
| 2025-12-09 | 26.76 | 26.76 | 26.76 | 26.76 | -0.167% | 6 | +7.372% |
| 2025-12-08 | 26.81 | 26.81 | 26.81 | 26.81 | -1.049% | 32 | +7.192% |
| 2025-12-05 | 27.09 | 27.09 | 27.09 | 27.09 | +0.170% | 4 | +6.067% |
| 2025-12-04 | 27.05 | 27.05 | 27.05 | 27.05 | -0.154% | 108 | +6.248% |
| 2025-12-03 | 27.12 | 27.12 | 27.09 | 27.09 | +0.609% | 213 | +6.084% |
| 2025-12-02 | 26.92 | 26.92 | 26.92 | 26.92 | -0.469% | 153 | +6.731% |
| 2025-12-01 | 27.05 | 27.05 | 27.05 | 27.05 | -0.653% | 68 | +6.230% |
| 2025-11-28 | 27.23 | 27.23 | 27.23 | 27.23 | +0.431% | 44 | +5.537% |
| 2025-11-26 | 27.11 | 27.11 | 27.11 | 27.11 | +0.682% | 24 | +5.992% |
| 2025-11-25 | 26.94 | 26.94 | 26.91 | 26.93 | +1.149% | 359 | +6.715% |
| 2025-11-24 | 26.62 | 26.62 | 26.62 | 26.62 | -0.083% | 81 | +7.941% |
| 2025-11-21 | 26.70 | 26.70 | 26.64 | 26.64 | +1.952% | 1,507 | +7.851% |
| 2025-11-20 | 26.16 | 26.16 | 26.13 | 26.13 | -0.440% | 158 | +9.956% |
| 2025-11-19 | 26.25 | 26.25 | 26.25 | 26.25 | -0.824% | 105 | +9.473% |
| 2025-11-18 | 26.53 | 26.55 | 26.47 | 26.47 | +0.237% | 451 | +8.571% |
| 2025-11-17 | 26.68 | 26.68 | 26.41 | 26.41 | -0.873% | 324 | +8.828% |
| 2025-11-14 | 26.64 | 26.64 | 26.64 | 26.64 | -0.364% | 184 | +7.878% |
| 2025-11-13 | 26.91 | 26.91 | 26.74 | 26.74 | -0.223% | 291 | +7.486% |
| 2025-11-12 | 26.82 | 26.83 | 26.80 | 26.80 | +0.395% | 529 | +7.246% |
| 2025-11-11 | 26.69 | 26.69 | 26.69 | 26.69 | +0.972% | 5 | +7.669% |
| 2025-11-10 | 26.32 | 26.43 | 26.32 | 26.43 | +0.177% | 262 | +8.716% |
| 2025-11-07 | 26.39 | 26.39 | 26.39 | 26.39 | +0.661% | 53 | +8.908% |
| 2025-11-06 | 26.31 | 26.31 | 26.21 | 26.21 | -0.330% | 2,718 | +9.627% |
| 2025-11-05 | 26.24 | 26.30 | 26.24 | 26.30 | +0.344% | 155 | +9.265% |
| 2025-11-04 | 26.18 | 26.21 | 26.15 | 26.21 | +0.004% | 3,989 | +9.641% |
| 2025-11-03 | 26.12 | 26.21 | 26.12 | 26.21 | -0.702% | 4,823 | +9.645% |
| 2025-10-31 | 26.25 | 26.39 | 26.25 | 26.39 | +0.044% | 113 | +8.875% |
| 2025-10-30 | 26.44 | 26.45 | 26.38 | 26.38 | +0.192% | 2,396 | +8.922% |
| 2025-10-29 | 26.64 | 26.65 | 26.33 | 26.33 | -1.649% | 248 | +9.132% |
| 2025-10-28 | 26.76 | 26.81 | 26.76 | 26.77 | -0.690% | 3,429 | +7.332% |
| 2025-10-27 | 26.85 | 26.96 | 26.85 | 26.96 | +0.503% | 807 | +6.591% |
| 2025-10-24 | 26.85 | 26.89 | 26.83 | 26.83 | +0.027% | 4,011 | +7.127% |
| 2025-10-23 | 26.82 | 26.85 | 26.82 | 26.82 | -0.130% | 2,681 | +7.156% |
| 2025-10-22 | 26.89 | 26.89 | 26.85 | 26.85 | -0.488% | 558 | +7.017% |
| 2025-10-21 | 26.95 | 27.04 | 26.94 | 26.98 | +0.109% | 2,665 | +6.494% |
| 2025-10-20 | 26.91 | 26.95 | 26.91 | 26.95 | +0.831% | 2,055 | +6.611% |
| 2025-10-17 | 26.73 | 26.73 | 26.73 | 26.73 | +0.595% | 48 | +7.497% |
| 2025-10-16 | 26.74 | 26.74 | 26.57 | 26.57 | -0.391% | 112 | +8.136% |
| 2025-10-15 | 26.64 | 26.68 | 26.63 | 26.68 | +0.217% | 85,095 | +7.714% |
| 2025-10-14 | 26.62 | 26.62 | 26.62 | 26.62 | +0.946% | 5 | +7.948% |
| 2025-10-13 | 26.37 | 26.37 | 26.37 | 26.37 | +0.639% | 104 | +8.969% |
| 2025-10-10 | 26.36 | 26.36 | 26.20 | 26.20 | -1.432% | 311 | +9.665% |
| 2025-10-09 | 26.57 | 26.59 | 26.54 | 26.59 | -1.118% | 10,295 | +8.094% |
| 2025-10-08 | 26.89 | 26.89 | 26.89 | 26.89 | +0.247% | 57 | +6.886% |
| 2025-10-07 | 26.85 | 26.85 | 26.82 | 26.82 | -0.260% | 446 | +7.150% |
| 2025-10-06 | 26.96 | 26.96 | 26.89 | 26.89 | -0.425% | 1,320 | +6.871% |
| 2025-10-03 | 27.07 | 27.07 | 27.00 | 27.00 | +0.555% | 392 | +6.417% |
| 2025-10-02 | 26.86 | 26.86 | 26.86 | 26.86 | -0.167% | 39 | +7.008% |
| 2025-10-01 | 26.90 | 26.90 | 26.90 | 26.90 | -0.009% | 13 | +6.829% |
| 2025-09-30 | 26.90 | 26.90 | 26.90 | 26.90 | +0.569% | 1,299 | +6.819% |
| 2025-09-29 | 26.75 | 26.75 | 26.75 | 26.75 | -0.072% | 103 | +7.427% |
| 2025-09-26 | 26.71 | 26.77 | 26.70 | 26.77 | +0.675% | 1,202 | +7.349% |
| 2025-09-25 | 26.56 | 26.59 | 26.55 | 26.59 | -0.481% | 1,070 | +8.074% |
| 2025-09-24 | 26.72 | 26.72 | 26.72 | 26.72 | +0.126% | 21 | +7.555% |
| 2025-09-23 | 26.68 | 26.68 | 26.68 | 26.68 | +0.251% | 148 | +7.691% |
| 2025-09-22 | 26.66 | 26.66 | 26.62 | 26.62 | -0.263% | 398 | +7.961% |
| 2025-09-19 | 26.69 | 26.69 | 26.69 | 26.69 | -1.071% | 12 | +7.677% |
| 2025-09-18 | 26.98 | 26.98 | 26.98 | 26.98 | +0.216% | 19 | +6.524% |
| 2025-09-17 | 27.10 | 27.10 | 26.92 | 26.92 | +0.228% | 2,060 | +6.754% |
| 2025-09-16 | 26.86 | 26.86 | 26.86 | 26.86 | -0.314% | 11 | +6.997% |
| 2025-09-15 | 26.94 | 26.94 | 26.94 | 26.94 | -0.727% | 219 | +6.661% |
| 2025-09-12 | 27.14 | 27.14 | 27.14 | 27.14 | -0.574% | 43 | +5.886% |
| 2025-09-11 | 27.30 | 27.30 | 27.30 | 27.30 | +1.455% | 30 | +5.278% |
| 2025-09-10 | 26.90 | 26.90 | 26.90 | 26.90 | -0.230% | 28 | +6.810% |
| 2025-09-09 | 26.97 | 26.97 | 26.97 | 26.97 | -0.315% | 5 | +6.564% |
| 2025-09-08 | 27.05 | 27.05 | 27.05 | 27.05 | -0.502% | 9 | +6.229% |
| 2025-09-05 | 27.19 | 27.19 | 27.19 | 27.19 | +0.115% | 46 | +5.696% |
| 2025-09-04 | 27.16 | 27.16 | 27.16 | 27.16 | +0.668% | 35 | +5.817% |
| 2025-09-03 | 26.98 | 26.98 | 26.98 | 26.98 | -0.184% | 13 | +6.523% |
| 2025-09-02 | 27.03 | 27.03 | 27.03 | 27.03 | -0.840% | 138 | +6.328% |
| 2025-08-29 | 27.26 | 27.26 | 27.26 | 27.26 | +0.225% | 5 | +5.434% |
| 2025-08-28 | 27.13 | 27.19 | 27.13 | 27.19 | -0.787% | 1,655 | +5.672% |
| 2025-08-27 | 27.41 | 27.41 | 27.41 | 27.41 | +0.625% | 11 | +4.840% |
| 2025-08-26 | 27.24 | 27.24 | 27.24 | 27.24 | -0.220% | 23 | +5.496% |
| 2025-08-25 | 27.30 | 27.30 | 27.30 | 27.30 | -0.962% | 5 | +5.264% |
| 2025-08-22 | 27.57 | 27.57 | 27.57 | 27.57 | +1.603% | 50 | +4.251% |
| 2025-08-21 | 27.13 | 27.13 | 27.13 | 27.13 | -0.259% | 15 | +5.923% |
| 2025-08-20 | 27.20 | 27.20 | 27.20 | 27.20 | +0.252% | 38 | +5.649% |
| 2025-08-19 | 27.21 | 27.21 | 27.13 | 27.13 | +0.755% | 166 | +5.915% |
| 2025-08-18 | 27.05 | 27.05 | 26.93 | 26.93 | -0.416% | 218 | +6.714% |
| 2025-08-15 | 27.04 | 27.04 | 27.04 | 27.04 | -0.195% | 127 | +6.270% |
| 2025-08-14 | 27.10 | 27.10 | 27.09 | 27.09 | -0.897% | 423 | +6.063% |
| 2025-08-13 | 27.14 | 27.34 | 27.14 | 27.34 | +1.499% | 197 | +5.111% |
| 2025-08-12 | 26.88 | 26.94 | 26.88 | 26.94 | +0.938% | 106 | +6.687% |
| 2025-08-11 | 26.75 | 26.75 | 26.69 | 26.69 | -0.137% | 180 | +7.688% |
| 2025-08-08 | 26.78 | 26.78 | 26.72 | 26.72 | +0.202% | 804 | +7.541% |
| 2025-08-07 | 26.70 | 26.70 | 26.67 | 26.67 | +0.239% | 182 | +7.759% |
| 2025-08-06 | 26.59 | 26.60 | 26.59 | 26.60 | -0.171% | 1,027 | +8.016% |
| 2025-08-05 | 26.64 | 26.65 | 26.58 | 26.65 | +0.425% | 1,928 | +7.831% |
| 2025-08-04 | 26.52 | 26.54 | 26.52 | 26.54 | +1.106% | 325 | +8.290% |
| 2025-08-01 | 26.25 | 26.25 | 26.25 | 26.25 | -0.311% | 46 | +9.488% |
| 2025-07-31 | 26.33 | 26.33 | 26.33 | 26.33 | -0.671% | 5 | +9.147% |
| 2025-07-30 | 26.71 | 26.82 | 26.51 | 26.51 | -1.006% | 28,771 | +8.415% |
| 2025-07-29 | 26.75 | 26.78 | 26.75 | 26.78 | +0.095% | 202 | +7.324% |
| 2025-07-28 | 26.86 | 26.86 | 26.75 | 26.75 | -0.851% | 297 | +7.426% |
| 2025-07-25 | 26.82 | 26.98 | 26.82 | 26.98 | +0.240% | 252 | +6.513% |
| 2025-07-24 | 27.00 | 27.03 | 26.91 | 26.92 | -0.323% | 4,094 | +6.769% |
| 2025-07-23 | 27.02 | 27.02 | 26.97 | 27.00 | -0.289% | 344 | +6.424% |
| 2025-07-22 | 27.08 | 27.08 | 27.08 | 27.08 | +1.588% | 40 | +6.117% |
| 2025-07-21 | 26.66 | 26.66 | 26.66 | 26.66 | -0.162% | 104 | +7.802% |
| 2025-07-18 | 26.70 | 26.70 | 26.70 | 26.70 | -0.295% | 15 | +7.627% |
| 2025-07-17 | 26.78 | 26.78 | 26.78 | 26.78 | +0.660% | 4 | +7.310% |
| 2025-07-16 | 26.52 | 26.60 | 26.52 | 26.60 | +0.033% | 320 | +8.018% |
| 2025-07-15 | 26.72 | 26.72 | 26.59 | 26.59 | -0.873% | 231 | +8.054% |
| 2025-07-14 | 26.81 | 26.83 | 26.81 | 26.83 | -0.050% | 316 | +7.111% |
| 2025-07-11 | 26.82 | 26.89 | 26.79 | 26.84 | -0.743% | 465 | +7.057% |
| 2025-07-10 | 27.04 | 27.04 | 27.04 | 27.04 | +0.640% | 66 | +6.262% |
| 2025-07-09 | 26.78 | 26.87 | 26.78 | 26.87 | +0.377% | 147 | +6.942% |
| 2025-07-08 | 26.85 | 26.85 | 26.77 | 26.77 | +0.493% | 266 | +7.345% |
| 2025-07-07 | 26.64 | 26.64 | 26.64 | 26.64 | -0.974% | 50 | +7.874% |
| 2025-07-03 | 26.90 | 26.90 | 26.90 | 26.90 | +0.230% | 28 | +6.823% |
| 2025-07-02 | 26.66 | 26.85 | 26.66 | 26.84 | +0.562% | 339 | +7.069% |
| 2025-07-01 | 26.72 | 26.75 | 26.69 | 26.69 | +1.688% | 346 | +7.671% |
| 2025-06-30 | 26.10 | 26.25 | 26.10 | 26.25 | +0.315% | 1,254 | +9.488% |
| 2025-06-27 | 26.24 | 26.27 | 26.16 | 26.16 | +0.261% | 1,666 | +9.833% |
| 2025-06-26 | 26.04 | 26.10 | 26.04 | 26.10 | +0.876% | 310 | +10.120% |
| 2025-06-25 | 25.93 | 25.93 | 25.87 | 25.87 | -1.042% | 324 | +11.085% |
| 2025-06-24 | 26.15 | 26.15 | 26.12 | 26.14 | +0.450% | 421 | +9.927% |
| 2025-06-23 | 25.94 | 26.02 | 25.94 | 26.02 | +1.015% | 205 | +10.421% |
| 2025-06-20 | 25.76 | 25.76 | 25.76 | 25.76 | -0.770% | 28 | +11.541% |
| 2025-06-18 | 26.08 | 26.08 | 25.96 | 25.96 | +0.029% | 345 | +10.683% |
| 2025-06-17 | 26.09 | 26.09 | 25.96 | 25.96 | -0.821% | 352 | +10.715% |
| 2025-06-16 | 26.17 | 26.17 | 26.17 | 26.17 | +0.500% | 16 | +9.806% |
| 2025-06-13 | 26.04 | 26.04 | 26.04 | 26.04 | -1.351% | 7 | +10.355% |
| 2025-06-12 | 26.40 | 26.40 | 26.40 | 26.40 | +0.358% | 25 | +8.865% |
| 2025-06-11 | 26.30 | 26.30 | 26.30 | 26.30 | -0.453% | 21 | +9.255% |
| 2025-06-10 | 26.43 | 26.43 | 26.42 | 26.42 | +0.578% | 263 | +8.760% |
| 2025-06-09 | 26.23 | 26.37 | 26.23 | 26.27 | +0.239% | 1,826 | +9.388% |
| 2025-06-06 | 26.26 | 26.26 | 26.16 | 26.21 | +0.758% | 356 | +9.650% |
| 2025-06-05 | 26.13 | 26.13 | 26.01 | 26.01 | -0.364% | 7,422 | +10.481% |
| 2025-06-04 | 26.11 | 26.11 | 26.11 | 26.11 | -0.489% | 21 | +10.079% |
| 2025-06-03 | 26.23 | 26.23 | 26.23 | 26.23 | +0.631% | 7 | +9.540% |
| 2025-06-02 | 26.07 | 26.07 | 26.07 | 26.07 | -0.117% | 15 | +10.231% |
| 2025-05-30 | 26.10 | 26.10 | 26.10 | 26.10 | +0.225% | 6 | +10.102% |
| 2025-05-29 | 26.04 | 26.04 | 26.04 | 26.04 | +0.524% | 22 | +10.350% |
| 2025-05-28 | 25.91 | 25.91 | 25.91 | 25.91 | -1.189% | 60 | +10.928% |
| 2025-05-27 | 26.22 | 26.22 | 26.22 | 26.22 | +1.562% | 10 | +9.609% |
| 2025-05-23 | 25.81 | 25.81 | 25.81 | 25.81 | -0.053% | 42 | +11.321% |
| 2025-05-22 | 25.83 | 25.83 | 25.83 | 25.83 | -0.508% | 3 | +11.263% |
| 2025-05-21 | 25.96 | 25.96 | 25.96 | 25.96 | -2.185% | 153 | +10.697% |
| 2025-05-20 | 26.54 | 26.54 | 26.54 | 26.54 | +0.117% | 319 | +8.278% |
| 2025-05-19 | 26.51 | 26.51 | 26.51 | 26.51 | -0.065% | 159 | +8.405% |
| 2025-05-16 | 26.53 | 26.53 | 26.53 | 26.53 | +1.125% | 14 | +8.334% |
| 2025-05-15 | 26.23 | 26.23 | 26.23 | 26.23 | +1.455% | 2 | +9.553% |
| 2025-05-14 | 25.85 | 25.85 | 25.85 | 25.85 | -0.832% | 8 | +11.147% |
| 2025-05-13 | 26.07 | 26.07 | 26.07 | 26.07 | -0.384% | 9 | +10.223% |
| 2025-05-12 | 26.18 | 26.18 | 26.17 | 26.17 | +1.890% | 133 | +9.800% |
| 2025-05-09 | 25.69 | 25.69 | 25.69 | 25.69 | +0.168% | 7 | +11.875% |
| 2025-05-08 | 25.64 | 25.64 | 25.64 | 25.64 | +0.526% | 2 | +12.064% |
| 2025-05-07 | 25.51 | 25.51 | 25.51 | 25.51 | +0.424% | 36 | +12.653% |
| 2025-05-06 | 25.40 | 25.40 | 25.40 | 25.40 | -0.333% | 12 | +13.130% |
| 2025-05-05 | 25.49 | 25.49 | 25.49 | 25.49 | -0.557% | 19 | +12.753% |
| 2025-05-02 | 25.63 | 25.63 | 25.63 | 25.63 | +1.434% | 16 | +12.126% |
| 2025-05-01 | 25.27 | 25.27 | 25.27 | 25.27 | -0.485% | 4 | +13.734% |
| 2025-04-30 | 25.25 | 25.39 | 25.25 | 25.39 | -0.081% | 1,173 | +13.182% |
| 2025-04-29 | 25.41 | 25.41 | 25.41 | 25.41 | +0.253% | 0 | +13.090% |
| 2025-04-28 | 25.35 | 25.35 | 25.35 | 25.35 | +0.365% | 6 | +13.376% |
| 2025-04-25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.540% | 6 | +13.791% |
| 2025-04-24 | 25.39 | 25.39 | 25.39 | 25.39 | +0.751% | 5 | +13.176% |
| 2025-04-23 | 25.20 | 25.20 | 25.20 | 25.20 | +0.092% | 47 | +14.026% |
| 2025-04-22 | 25.18 | 25.18 | 25.18 | 25.18 | +1.990% | 19 | +14.130% |
| 2025-04-21 | 24.82 | 24.82 | 24.52 | 24.69 | -1.525% | 20,815 | +16.402% |
| 2025-04-17 | 25.21 | 25.82 | 25.07 | 25.07 | +1.194% | 25,310 | +14.627% |
| 2025-04-16 | 24.77 | 24.77 | 24.77 | 24.77 | -0.932% | 46 | +15.995% |
| 2025-04-15 | 25.01 | 25.01 | 25.01 | 25.01 | -0.615% | 21 | +14.914% |
| 2025-04-14 | 25.06 | 25.16 | 25.06 | 25.16 | 0.000% | 273 | +14.207% |