CWB
State Street SPDR Bloomberg Convertible Securities ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:31 PM EDT
102.02USD+0.950%(+0.96)263,129
Pre-marketOct 2, 2026 9:28:30 AM EDT
100.05USD-0.999%(-1.01)
CWB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 102.02 | 102.64 | 101.54 | 102.05 | +0.980% | 263,129 | 0.000% |
| 2026-10-01 | 101.29 | 101.43 | 100.32 | 101.06 | -0.119% | 846,871 | +0.980% |
| 2026-09-30 | 101.76 | 101.90 | 101.16 | 101.18 | -0.168% | 551,756 | +0.860% |
| 2026-09-29 | 101.86 | 102.04 | 100.94 | 101.35 | +0.218% | 989,380 | +0.691% |
| 2026-09-28 | 101.75 | 103.63 | 100.71 | 101.13 | -1.115% | 302,358 | +0.910% |
| 2026-09-25 | 102.78 | 103.23 | 101.80 | 102.27 | 0.000% | 166,619 | -0.215% |
| 2026-09-24 | 102.32 | 102.74 | 101.47 | 102.27 | -0.127% | 938,647 | -0.215% |
| 2026-09-23 | 103.03 | 103.19 | 102.31 | 102.40 | -1.034% | 536,282 | -0.342% |
| 2026-09-22 | 102.95 | 103.80 | 102.50 | 103.47 | +0.534% | 342,246 | -1.372% |
| 2026-09-21 | 102.15 | 103.10 | 101.88 | 102.92 | +1.210% | 245,399 | -0.845% |
| 2026-09-18 | 101.71 | 101.79 | 101.01 | 101.69 | +0.128% | 476,067 | +0.354% |
| 2026-09-17 | 101.37 | 101.75 | 100.56 | 101.56 | +1.155% | 662,222 | +0.482% |
| 2026-09-16 | 100.74 | 101.37 | 99.85 | 100.40 | +0.080% | 1,636,930 | +1.643% |
| 2026-09-15 | 101.42 | 101.86 | 100.17 | 100.32 | -0.909% | 235,113 | +1.724% |
| 2026-09-14 | 101.44 | 102.65 | 101.13 | 101.24 | -1.374% | 308,492 | +0.800% |
| 2026-09-11 | 102.70 | 103.22 | 102.22 | 102.65 | +0.657% | 1,467,634 | -0.585% |
| 2026-09-10 | 103.00 | 103.88 | 101.75 | 101.98 | -1.354% | 743,894 | +0.069% |
| 2026-09-09 | 103.99 | 104.59 | 103.36 | 103.38 | -0.720% | 370,455 | -1.287% |
| 2026-09-08 | 103.36 | 104.58 | 102.63 | 104.13 | +1.146% | 399,339 | -1.998% |
| 2026-09-04 | 102.65 | 103.00 | 102.25 | 102.95 | +0.478% | 176,601 | -0.874% |
| 2026-09-03 | 101.63 | 102.49 | 101.24 | 102.46 | +1.135% | 834,024 | -0.400% |
| 2026-09-02 | 100.92 | 101.46 | 100.36 | 101.31 | +0.357% | 875,966 | +0.730% |
| 2026-09-01 | 101.36 | 101.61 | 100.54 | 100.95 | -1.213% | 420,008 | +1.090% |
| 2026-08-31 | 101.91 | 102.41 | 101.72 | 102.19 | -0.264% | 244,051 | -0.137% |
| 2026-08-28 | 103.81 | 103.81 | 102.36 | 102.46 | -1.519% | 424,605 | -0.400% |
| 2026-08-27 | 104.36 | 104.36 | 103.78 | 104.04 | +0.280% | 107,640 | -1.913% |
| 2026-08-26 | 103.14 | 103.94 | 103.08 | 103.75 | +0.068% | 161,316 | -1.639% |
| 2026-08-25 | 103.36 | 104.86 | 102.94 | 103.68 | +0.994% | 294,834 | -1.572% |
| 2026-08-24 | 103.55 | 103.55 | 102.26 | 102.66 | -0.993% | 174,999 | -0.594% |
| 2026-08-21 | 104.16 | 104.78 | 103.40 | 103.69 | +0.116% | 513,882 | -1.582% |
| 2026-08-20 | 103.70 | 104.42 | 103.07 | 103.57 | -0.154% | 664,918 | -1.468% |
| 2026-08-19 | 104.48 | 105.96 | 103.24 | 103.73 | -0.689% | 549,885 | -1.620% |
| 2026-08-18 | 106.11 | 106.19 | 104.44 | 104.45 | -1.925% | 464,091 | -2.298% |
| 2026-08-17 | 106.92 | 106.94 | 106.27 | 106.50 | -0.094% | 393,916 | -4.178% |
| 2026-08-14 | 106.48 | 106.89 | 106.21 | 106.60 | +0.188% | 533,495 | -4.268% |
| 2026-08-13 | 105.16 | 107.33 | 105.16 | 106.40 | +0.472% | 769,881 | -4.088% |
| 2026-08-12 | 105.14 | 106.03 | 103.01 | 105.90 | +2.151% | 766,422 | -3.636% |
| 2026-08-11 | 104.03 | 104.06 | 103.40 | 103.67 | +0.058% | 371,706 | -1.563% |
| 2026-08-10 | 103.94 | 104.94 | 103.04 | 103.61 | -0.241% | 811,655 | -1.506% |
| 2026-08-07 | 103.69 | 104.02 | 103.00 | 103.86 | +0.953% | 262,849 | -1.743% |
| 2026-08-06 | 103.89 | 105.99 | 102.72 | 102.88 | -1.399% | 1,082,771 | -0.807% |
| 2026-08-05 | 105.24 | 105.59 | 104.25 | 104.34 | -0.959% | 984,794 | -2.195% |
| 2026-08-04 | 104.13 | 105.46 | 103.06 | 105.35 | +1.985% | 816,515 | -3.132% |
| 2026-08-03 | 101.28 | 103.75 | 101.00 | 103.30 | +1.424% | 1,243,052 | -1.210% |
| 2026-07-31 | 103.00 | 103.23 | 101.02 | 101.85 | +0.355% | 640,423 | +0.196% |
| 2026-07-30 | 100.07 | 101.56 | 99.94 | 101.49 | +3.151% | 525,315 | +0.552% |
| 2026-07-29 | 100.35 | 100.58 | 98.22 | 98.39 | -1.914% | 837,590 | +3.720% |
| 2026-07-28 | 101.03 | 101.03 | 99.03 | 100.31 | -1.016% | 593,903 | +1.735% |
| 2026-07-27 | 102.19 | 102.49 | 100.66 | 101.34 | -0.138% | 379,826 | +0.701% |
| 2026-07-24 | 103.09 | 103.20 | 100.61 | 101.48 | -1.638% | 520,379 | +0.562% |
| 2026-07-23 | 103.62 | 104.26 | 102.95 | 103.17 | -0.798% | 594,132 | -1.086% |
| 2026-07-22 | 103.70 | 104.66 | 102.44 | 104.00 | +0.299% | 443,568 | -1.875% |
| 2026-07-21 | 102.87 | 103.92 | 102.65 | 103.69 | +1.837% | 631,355 | -1.582% |
| 2026-07-20 | 102.23 | 102.88 | 101.76 | 101.82 | +0.325% | 352,611 | +0.226% |
| 2026-07-17 | 100.38 | 102.18 | 99.23 | 101.49 | -0.049% | 1,156,838 | +0.552% |
| 2026-07-16 | 102.99 | 103.31 | 101.42 | 101.54 | -1.979% | 884,678 | +0.502% |
| 2026-07-15 | 104.53 | 104.65 | 102.58 | 103.59 | -0.528% | 639,899 | -1.487% |
| 2026-07-14 | 104.65 | 105.03 | 103.94 | 104.14 | +0.270% | 553,448 | -2.007% |
| 2026-07-13 | 104.44 | 104.81 | 103.56 | 103.86 | -1.311% | 790,810 | -1.743% |
| 2026-07-10 | 105.65 | 105.84 | 104.63 | 105.24 | -0.360% | 434,013 | -3.031% |
| 2026-07-09 | 105.53 | 106.19 | 105.31 | 105.62 | +0.927% | 858,187 | -3.380% |
| 2026-07-08 | 103.41 | 104.76 | 103.25 | 104.65 | +0.770% | 594,165 | -2.484% |
| 2026-07-07 | 104.71 | 105.00 | 103.27 | 103.85 | -1.405% | 490,718 | -1.733% |
| 2026-07-06 | 105.50 | 106.34 | 105.14 | 105.33 | +0.910% | 703,889 | -3.114% |
| 2026-07-02 | 106.19 | 106.72 | 103.53 | 104.38 | -1.389% | 1,304,530 | -2.232% |
| 2026-07-01 | 106.49 | 106.79 | 105.62 | 105.85 | -1.827% | 762,276 | -3.590% |
| 2026-06-30 | 107.03 | 108.17 | 106.10 | 107.82 | +0.635% | 403,168 | -5.352% |
| 2026-06-29 | 106.61 | 107.57 | 104.52 | 107.14 | +1.555% | 678,289 | -4.751% |
| 2026-06-26 | 106.19 | 106.19 | 105.00 | 105.50 | -1.879% | 1,030,072 | -3.270% |
| 2026-06-25 | 109.56 | 109.56 | 106.75 | 107.52 | +0.364% | 719,019 | -5.087% |
| 2026-06-24 | 108.63 | 109.51 | 106.27 | 107.13 | -1.025% | 449,999 | -4.742% |
| 2026-06-23 | 107.63 | 109.38 | 107.56 | 108.24 | -1.974% | 447,584 | -5.719% |
| 2026-06-22 | 110.27 | 111.69 | 110.08 | 110.42 | -0.145% | 662,954 | -7.580% |
| 2026-06-18 | 111.45 | 111.45 | 110.15 | 110.58 | +0.949% | 930,579 | -7.714% |
| 2026-06-17 | 109.94 | 111.44 | 109.44 | 109.54 | +0.055% | 569,536 | -6.838% |
| 2026-06-16 | 109.80 | 111.37 | 109.22 | 109.48 | -0.264% | 1,388,272 | -6.787% |
| 2026-06-15 | 109.00 | 109.89 | 108.32 | 109.77 | +2.704% | 1,431,083 | -7.033% |
| 2026-06-12 | 106.02 | 107.26 | 105.58 | 106.88 | +1.193% | 1,346,952 | -4.519% |
| 2026-06-11 | 103.74 | 105.77 | 103.21 | 105.62 | +2.187% | 996,031 | -3.380% |
| 2026-06-10 | 104.13 | 105.67 | 103.26 | 103.36 | -1.261% | 1,324,351 | -1.267% |
| 2026-06-09 | 106.86 | 107.47 | 102.44 | 104.68 | -0.834% | 2,305,941 | -2.512% |
| 2026-06-08 | 106.82 | 107.01 | 105.24 | 105.56 | +0.314% | 1,033,069 | -3.325% |
| 2026-06-05 | 108.29 | 109.10 | 104.56 | 105.23 | -4.040% | 2,154,158 | -3.022% |
| 2026-06-04 | 108.51 | 110.11 | 108.01 | 109.66 | +0.183% | 854,485 | -6.940% |
| 2026-06-03 | 110.55 | 112.02 | 109.29 | 109.46 | -1.156% | 606,655 | -6.770% |
| 2026-06-02 | 110.51 | 110.95 | 110.11 | 110.74 | +1.197% | 488,437 | -7.847% |
| 2026-06-01 | 107.89 | 110.05 | 107.69 | 109.43 | +1.230% | 572,783 | -6.744% |
| 2026-05-29 | 107.97 | 108.14 | 106.87 | 108.10 | +0.353% | 454,298 | -5.597% |
| 2026-05-28 | 107.72 | 108.21 | 106.86 | 107.72 | +0.758% | 957,564 | -5.264% |
| 2026-05-27 | 107.09 | 107.15 | 105.75 | 106.91 | +0.150% | 525,589 | -4.546% |
| 2026-05-26 | 106.48 | 107.22 | 106.12 | 106.75 | +1.041% | 795,262 | -4.403% |
| 2026-05-22 | 105.31 | 106.00 | 105.25 | 105.65 | +0.266% | 440,926 | -3.407% |
| 2026-05-21 | 103.37 | 105.40 | 103.37 | 105.37 | +2.192% | 592,503 | -3.151% |
| 2026-05-20 | 102.77 | 103.49 | 102.29 | 103.11 | +0.654% | 1,691,045 | -1.028% |
| 2026-05-19 | 102.05 | 102.89 | 101.13 | 102.44 | -0.408% | 587,520 | -0.381% |
| 2026-05-18 | 104.72 | 104.72 | 101.98 | 102.86 | -1.569% | 869,959 | -0.787% |
| 2026-05-15 | 105.04 | 105.14 | 104.37 | 104.50 | -1.942% | 1,052,799 | -2.344% |
| 2026-05-14 | 105.94 | 107.05 | 105.60 | 106.57 | +0.500% | 1,336,350 | -4.241% |
| 2026-05-13 | 105.64 | 106.45 | 104.35 | 106.04 | +1.174% | 1,384,667 | -3.763% |
| 2026-05-12 | 105.50 | 105.50 | 103.28 | 104.81 | -1.123% | 1,294,882 | -2.633% |
| 2026-05-11 | 105.01 | 106.59 | 104.49 | 106.00 | +1.261% | 990,969 | -3.726% |
| 2026-05-08 | 104.93 | 104.93 | 104.02 | 104.68 | +0.384% | 1,190,755 | -2.512% |
| 2026-05-07 | 105.89 | 105.89 | 103.55 | 104.28 | -1.297% | 1,580,169 | -2.138% |
| 2026-05-06 | 104.82 | 105.77 | 104.02 | 105.65 | +1.684% | 1,639,551 | -3.407% |
| 2026-05-05 | 102.94 | 103.98 | 102.46 | 103.90 | +1.445% | 983,935 | -1.781% |
| 2026-05-04 | 101.45 | 102.74 | 101.45 | 102.42 | +0.540% | 584,523 | -0.361% |
| 2026-05-01 | 101.28 | 102.12 | 100.83 | 101.87 | +0.821% | 650,103 | +0.177% |
| 2026-04-30 | 100.39 | 101.11 | 99.69 | 101.04 | +1.293% | 2,301,253 | +1.000% |
| 2026-04-29 | 99.93 | 100.13 | 99.38 | 99.75 | +0.585% | 689,414 | +2.306% |
| 2026-04-28 | 99.78 | 100.63 | 98.53 | 99.17 | -1.529% | 1,104,541 | +2.904% |
| 2026-04-27 | 100.72 | 100.81 | 100.13 | 100.71 | -0.069% | 726,050 | +1.331% |
| 2026-04-24 | 101.25 | 101.38 | 100.49 | 100.78 | -0.139% | 520,398 | +1.260% |
| 2026-04-23 | 100.97 | 101.63 | 99.99 | 100.92 | -0.079% | 1,651,640 | +1.120% |
| 2026-04-22 | 100.73 | 101.17 | 100.52 | 101.00 | +1.101% | 589,612 | +1.040% |
| 2026-04-21 | 100.98 | 101.17 | 99.74 | 99.90 | -0.981% | 1,294,292 | +2.152% |
| 2026-04-20 | 100.26 | 101.00 | 100.07 | 100.89 | +0.378% | 961,241 | +1.150% |
| 2026-04-17 | 100.74 | 100.89 | 100.20 | 100.51 | +0.369% | 1,485,345 | +1.532% |
| 2026-04-16 | 99.15 | 100.18 | 99.15 | 100.14 | +1.121% | 838,239 | +1.907% |
| 2026-04-15 | 98.91 | 99.23 | 98.39 | 99.03 | +0.192% | 5,985,182 | +3.050% |
| 2026-04-14 | 98.66 | 98.94 | 98.02 | 98.84 | +0.981% | 1,789,756 | +3.248% |
| 2026-04-13 | 96.38 | 97.99 | 96.19 | 97.88 | +1.430% | 1,518,824 | +4.260% |
| 2026-04-10 | 96.97 | 97.17 | 95.84 | 96.50 | -0.010% | 918,876 | +5.751% |
| 2026-04-09 | 96.40 | 96.97 | 96.16 | 96.51 | +0.124% | 1,078,973 | +5.740% |
| 2026-04-08 | 96.10 | 96.61 | 95.42 | 96.39 | +2.717% | 1,129,430 | +5.872% |
| 2026-04-07 | 93.22 | 93.84 | 92.64 | 93.84 | +0.665% | 489,483 | +8.749% |
| 2026-04-06 | 93.30 | 93.95 | 93.03 | 93.22 | -0.086% | 1,336,039 | +9.472% |
| 2026-04-02 | 91.18 | 93.37 | 90.99 | 93.30 | +0.898% | 1,036,735 | +9.378% |
| 2026-04-01 | 92.12 | 92.96 | 91.91 | 92.47 | +1.038% | 835,132 | +10.360% |
| 2026-03-31 | 90.10 | 91.54 | 89.81 | 91.52 | +2.785% | 997,091 | +11.506% |
| 2026-03-30 | 91.24 | 91.49 | 88.60 | 89.04 | -0.857% | 1,573,587 | +14.611% |
| 2026-03-27 | 91.18 | 91.50 | 89.81 | 89.81 | -1.772% | 1,632,707 | +13.629% |
| 2026-03-26 | 92.85 | 93.74 | 91.43 | 91.43 | -2.203% | 1,644,481 | +11.615% |
| 2026-03-25 | 93.66 | 94.16 | 93.35 | 93.49 | +0.559% | 908,593 | +9.156% |
| 2026-03-24 | 92.51 | 93.35 | 92.17 | 92.97 | +0.270% | 2,174,327 | +9.767% |
| 2026-03-23 | 92.72 | 93.82 | 90.66 | 92.72 | +0.805% | 7,015,883 | +10.063% |
| 2026-03-20 | 93.88 | 94.14 | 91.35 | 91.98 | -2.263% | 1,086,865 | +10.948% |
| 2026-03-19 | 92.66 | 94.34 | 92.45 | 94.11 | +0.513% | 640,762 | +8.437% |
| 2026-03-18 | 93.89 | 94.54 | 93.61 | 93.63 | -0.298% | 796,974 | +8.993% |
| 2026-03-17 | 93.19 | 94.10 | 93.09 | 93.91 | +0.740% | 550,400 | +8.668% |
| 2026-03-16 | 93.23 | 93.77 | 92.98 | 93.22 | +1.271% | 980,301 | +9.472% |
| 2026-03-13 | 92.52 | 93.04 | 91.94 | 92.05 | +0.022% | 629,178 | +10.864% |
| 2026-03-12 | 92.89 | 93.43 | 91.90 | 92.03 | -1.520% | 1,033,891 | +10.888% |
| 2026-03-11 | 93.03 | 93.82 | 93.02 | 93.45 | +0.473% | 290,399 | +9.203% |
| 2026-03-10 | 93.06 | 94.04 | 92.95 | 93.01 | +0.151% | 435,878 | +9.719% |
| 2026-03-09 | 90.80 | 92.98 | 90.15 | 92.87 | +1.675% | 1,714,595 | +9.885% |
| 2026-03-06 | 91.95 | 92.63 | 91.23 | 91.34 | -1.827% | 402,642 | +11.725% |
| 2026-03-05 | 93.71 | 93.97 | 92.17 | 93.04 | -1.011% | 1,436,896 | +9.684% |
| 2026-03-04 | 93.88 | 94.30 | 93.23 | 93.99 | +0.978% | 658,353 | +8.575% |
| 2026-03-03 | 93.23 | 93.77 | 91.82 | 93.08 | -1.752% | 826,489 | +9.637% |
| 2026-03-02 | 93.57 | 95.10 | 93.40 | 94.74 | +0.381% | 3,053,372 | +7.716% |
| 2026-02-27 | 94.25 | 94.78 | 93.83 | 94.38 | -0.726% | 1,624,864 | +8.127% |
| 2026-02-26 | 95.50 | 95.80 | 94.43 | 95.07 | -0.575% | 1,113,310 | +7.342% |
| 2026-02-25 | 95.52 | 96.00 | 94.99 | 95.62 | +0.748% | 619,720 | +6.725% |
| 2026-02-24 | 94.40 | 94.97 | 93.90 | 94.91 | +0.829% | 940,427 | +7.523% |
| 2026-02-23 | 94.35 | 94.66 | 93.70 | 94.13 | -0.539% | 1,724,375 | +8.414% |
| 2026-02-20 | 94.62 | 95.42 | 94.47 | 94.64 | -0.358% | 390,054 | +7.830% |
| 2026-02-19 | 94.74 | 95.02 | 94.08 | 94.98 | +0.074% | 545,457 | +7.444% |
| 2026-02-18 | 94.87 | 95.52 | 94.52 | 94.91 | +0.137% | 649,219 | +7.523% |
| 2026-02-17 | 94.38 | 95.11 | 93.78 | 94.78 | +0.286% | 571,241 | +7.670% |
| 2026-02-13 | 93.98 | 95.03 | 93.20 | 94.51 | +0.639% | 387,042 | +7.978% |
| 2026-02-12 | 94.80 | 95.10 | 93.61 | 93.91 | -0.624% | 753,483 | +8.668% |
| 2026-02-11 | 95.09 | 95.48 | 93.72 | 94.50 | -0.095% | 360,409 | +7.989% |
| 2026-02-10 | 94.87 | 95.25 | 94.42 | 94.59 | -0.453% | 601,479 | +7.887% |
| 2026-02-09 | 93.82 | 95.24 | 93.48 | 95.02 | +1.139% | 661,227 | +7.398% |
| 2026-02-06 | 92.58 | 93.97 | 91.93 | 93.95 | +2.948% | 857,463 | +8.622% |
| 2026-02-05 | 91.79 | 92.76 | 91.10 | 91.26 | -1.670% | 764,625 | +11.823% |
| 2026-02-04 | 94.10 | 94.14 | 91.54 | 92.81 | -1.108% | 476,734 | +9.956% |
| 2026-02-03 | 94.27 | 94.51 | 92.76 | 93.85 | +0.032% | 499,726 | +8.737% |
| 2026-02-02 | 93.18 | 94.13 | 93.08 | 93.82 | +0.450% | 1,335,777 | +8.772% |
| 2026-01-30 | 94.73 | 95.08 | 92.94 | 93.40 | -1.498% | 563,950 | +9.261% |
| 2026-01-29 | 95.73 | 95.73 | 94.06 | 94.82 | -0.951% | 1,242,353 | +7.625% |
| 2026-01-28 | 95.43 | 96.17 | 95.01 | 95.73 | +0.864% | 2,398,870 | +6.602% |
| 2026-01-27 | 93.99 | 95.05 | 93.94 | 94.91 | +1.291% | 220,785 | +7.523% |
| 2026-01-26 | 94.07 | 94.33 | 93.67 | 93.70 | -0.202% | 232,006 | +8.911% |
| 2026-01-23 | 93.88 | 94.09 | 93.46 | 93.89 | -0.350% | 300,936 | +8.691% |
| 2026-01-22 | 94.52 | 94.57 | 93.86 | 94.22 | +0.405% | 792,772 | +8.310% |
| 2026-01-21 | 93.57 | 93.99 | 92.76 | 93.84 | +0.784% | 1,245,291 | +8.749% |
| 2026-01-20 | 92.95 | 93.71 | 92.76 | 93.11 | -0.831% | 624,580 | +9.602% |
| 2026-01-16 | 93.72 | 94.11 | 93.35 | 93.89 | +0.288% | 401,218 | +8.691% |
| 2026-01-15 | 94.02 | 94.20 | 93.49 | 93.62 | +0.214% | 694,665 | +9.004% |
| 2026-01-14 | 93.29 | 93.48 | 92.84 | 93.42 | +0.086% | 1,955,906 | +9.238% |
| 2026-01-13 | 93.16 | 93.44 | 92.90 | 93.34 | +0.225% | 907,020 | +9.331% |
| 2026-01-12 | 92.10 | 93.16 | 92.10 | 93.13 | +0.899% | 411,063 | +9.578% |
| 2026-01-09 | 91.98 | 92.46 | 91.63 | 92.30 | +0.512% | 432,052 | +10.563% |
| 2026-01-08 | 92.19 | 92.39 | 91.63 | 91.83 | -0.293% | 683,699 | +11.129% |
| 2026-01-07 | 92.50 | 92.50 | 91.91 | 92.10 | -0.637% | 954,784 | +10.803% |
| 2026-01-06 | 91.69 | 92.77 | 91.58 | 92.69 | +1.267% | 901,700 | +10.098% |
| 2026-01-05 | 91.22 | 91.58 | 90.71 | 91.53 | +1.082% | 532,250 | +11.493% |
| 2026-01-02 | 89.92 | 90.76 | 89.59 | 90.55 | +1.513% | 1,064,695 | +12.700% |
| 2025-12-31 | 89.62 | 90.02 | 89.09 | 89.20 | -0.491% | 389,398 | +14.406% |
| 2025-12-30 | 90.09 | 90.17 | 89.64 | 89.64 | -0.378% | 591,555 | +13.844% |
| 2025-12-29 | 89.98 | 90.44 | 89.83 | 89.98 | -0.487% | 411,160 | +13.414% |
| 2025-12-26 | 90.77 | 90.77 | 90.11 | 90.42 | -0.353% | 158,772 | +12.862% |
| 2025-12-24 | 90.49 | 90.79 | 90.36 | 90.74 | +0.155% | 314,673 | +12.464% |
| 2025-12-23 | 90.74 | 90.86 | 90.32 | 90.60 | -0.418% | 857,547 | +12.638% |
| 2025-12-22 | 90.85 | 91.08 | 90.45 | 90.98 | +0.831% | 712,474 | +12.168% |
| 2025-12-19 | 89.29 | 90.36 | 88.97 | 90.23 | +1.691% | 470,348 | +13.100% |
| 2025-12-18 | 88.98 | 89.40 | 88.58 | 88.73 | +0.738% | 1,255,612 | +15.012% |
| 2025-12-17 | 89.49 | 89.85 | 88.04 | 88.08 | -1.089% | 1,938,376 | +15.861% |
| 2025-12-16 | 89.00 | 89.33 | 88.50 | 89.05 | -0.123% | 601,427 | +14.599% |
| 2025-12-15 | 90.41 | 90.50 | 89.13 | 89.16 | -1.219% | 501,593 | +14.457% |
| 2025-12-12 | 91.45 | 91.59 | 89.93 | 90.26 | -1.258% | 482,227 | +13.062% |
| 2025-12-11 | 90.83 | 91.45 | 90.07 | 91.41 | +0.428% | 440,855 | +11.640% |
| 2025-12-10 | 90.73 | 91.47 | 90.45 | 91.02 | +0.242% | 403,167 | +12.118% |
| 2025-12-09 | 90.56 | 91.34 | 90.56 | 90.80 | +0.066% | 646,776 | +12.390% |
| 2025-12-08 | 90.87 | 90.97 | 90.18 | 90.74 | +0.099% | 529,700 | +12.464% |
| 2025-12-05 | 90.53 | 90.97 | 90.49 | 90.65 | -0.033% | 553,037 | +12.576% |
| 2025-12-04 | 90.10 | 90.74 | 89.86 | 90.68 | +0.756% | 818,221 | +12.539% |
| 2025-12-03 | 89.96 | 90.12 | 89.25 | 90.00 | +0.357% | 612,690 | +13.389% |
| 2025-12-02 | 90.00 | 90.44 | 89.58 | 89.68 | -0.333% | 529,862 | +13.793% |
| 2025-12-01 | 89.84 | 90.16 | 89.54 | 89.98 | -0.651% | 828,658 | +13.414% |
| 2025-11-28 | 89.71 | 90.62 | 89.71 | 90.57 | +0.756% | 165,331 | +12.675% |
| 2025-11-26 | 89.34 | 90.12 | 89.17 | 89.89 | +1.193% | 574,035 | +13.528% |
| 2025-11-25 | 88.51 | 89.08 | 87.66 | 88.83 | +0.418% | 897,659 | +14.882% |
| 2025-11-24 | 87.26 | 88.61 | 87.26 | 88.46 | +1.995% | 916,327 | +15.363% |
| 2025-11-21 | 86.61 | 87.06 | 85.37 | 86.73 | +0.289% | 917,384 | +17.664% |
| 2025-11-20 | 89.60 | 89.68 | 86.44 | 86.48 | -2.006% | 981,348 | +18.004% |
| 2025-11-19 | 88.25 | 89.04 | 87.75 | 88.25 | +0.136% | 406,970 | +15.637% |
| 2025-11-18 | 88.00 | 88.72 | 87.38 | 88.13 | +0.045% | 613,593 | +15.795% |
| 2025-11-17 | 88.42 | 89.02 | 87.68 | 88.09 | -0.452% | 840,430 | +15.847% |
| 2025-11-14 | 87.66 | 89.38 | 87.29 | 88.49 | -0.595% | 1,394,987 | +15.324% |
| 2025-11-13 | 90.71 | 90.82 | 88.80 | 89.02 | -2.615% | 1,032,092 | +14.637% |
| 2025-11-12 | 92.17 | 92.45 | 91.11 | 91.41 | -0.555% | 628,562 | +11.640% |
| 2025-11-11 | 92.32 | 92.32 | 91.69 | 91.92 | -0.734% | 707,106 | +11.020% |
| 2025-11-10 | 92.91 | 93.27 | 92.15 | 92.60 | +0.839% | 562,743 | +10.205% |
| 2025-11-07 | 90.67 | 91.96 | 89.90 | 91.83 | +0.339% | 1,542,218 | +11.129% |
| 2025-11-06 | 92.89 | 92.96 | 91.30 | 91.52 | -1.411% | 809,772 | +11.506% |
| 2025-11-05 | 91.84 | 92.98 | 91.81 | 92.83 | +1.454% | 1,926,315 | +9.932% |
| 2025-11-04 | 91.86 | 92.64 | 91.06 | 91.50 | -1.919% | 796,124 | +11.530% |
| 2025-11-03 | 93.58 | 93.77 | 92.64 | 93.29 | +0.140% | 477,993 | +9.390% |
| 2025-10-31 | 93.05 | 93.37 | 92.50 | 93.16 | +0.692% | 370,594 | +9.543% |
| 2025-10-30 | 93.28 | 93.57 | 92.50 | 92.52 | -1.196% | 450,342 | +10.300% |
| 2025-10-29 | 93.75 | 94.94 | 93.15 | 93.64 | +0.494% | 329,620 | +8.981% |
| 2025-10-28 | 93.91 | 94.50 | 93.18 | 93.18 | -0.246% | 456,416 | +9.519% |
| 2025-10-27 | 93.83 | 93.83 | 93.19 | 93.41 | +0.625% | 1,247,042 | +9.250% |
| 2025-10-24 | 91.97 | 93.07 | 91.97 | 92.83 | +1.288% | 406,157 | +9.932% |
| 2025-10-23 | 90.90 | 91.87 | 90.38 | 91.65 | +0.892% | 710,717 | +11.348% |
| 2025-10-22 | 92.36 | 92.36 | 90.00 | 90.84 | -1.336% | 459,364 | +12.340% |
| 2025-10-21 | 92.89 | 92.89 | 91.99 | 92.07 | -0.787% | 1,020,588 | +10.840% |
| 2025-10-20 | 92.90 | 93.20 | 92.48 | 92.80 | +0.804% | 565,825 | +9.968% |
| 2025-10-17 | 92.12 | 92.32 | 91.31 | 92.06 | -0.411% | 642,834 | +10.852% |
| 2025-10-16 | 93.82 | 93.96 | 92.22 | 92.44 | -1.049% | 563,042 | +10.396% |
| 2025-10-15 | 93.85 | 94.34 | 92.68 | 93.42 | +0.549% | 338,601 | +9.238% |
| 2025-10-14 | 92.32 | 93.53 | 91.27 | 92.91 | +0.011% | 452,833 | +9.837% |
| 2025-10-13 | 92.36 | 93.10 | 91.74 | 92.90 | +2.200% | 780,168 | +9.849% |
| 2025-10-10 | 93.04 | 93.15 | 90.73 | 90.90 | -1.846% | 680,029 | +12.266% |
| 2025-10-09 | 93.01 | 93.10 | 92.14 | 92.61 | -0.129% | 525,836 | +10.193% |
| 2025-10-08 | 92.35 | 92.73 | 92.18 | 92.73 | +0.837% | 506,187 | +10.051% |
| 2025-10-07 | 93.02 | 93.06 | 91.47 | 91.96 | -0.873% | 799,434 | +10.972% |
| 2025-10-06 | 92.82 | 93.04 | 92.55 | 92.77 | +0.706% | 250,827 | +10.003% |
| 2025-10-03 | 92.28 | 92.79 | 91.84 | 92.12 | +0.141% | 425,148 | +10.779% |
| 2025-10-02 | 91.62 | 92.09 | 91.28 | 91.99 | +0.734% | 412,694 | +10.936% |
| 2025-10-01 | 90.39 | 91.36 | 90.35 | 91.32 | +0.906% | 309,714 | +11.750% |
| 2025-09-30 | 90.31 | 90.73 | 89.95 | 90.50 | +0.033% | 267,299 | +12.762% |
| 2025-09-29 | 89.96 | 90.54 | 89.90 | 90.47 | +1.027% | 535,242 | +12.800% |
| 2025-09-26 | 89.61 | 90.31 | 89.20 | 89.55 | -0.067% | 228,104 | +13.959% |
| 2025-09-25 | 89.69 | 89.82 | 88.91 | 89.61 | -0.444% | 729,466 | +13.882% |
| 2025-09-24 | 90.64 | 90.72 | 89.78 | 90.01 | -0.365% | 277,459 | +13.376% |
| 2025-09-23 | 90.95 | 91.11 | 90.27 | 90.34 | -0.474% | 861,581 | +12.962% |
| 2025-09-22 | 90.35 | 90.87 | 90.07 | 90.77 | +0.398% | 285,593 | +12.427% |
| 2025-09-19 | 89.91 | 90.48 | 89.67 | 90.41 | +0.344% | 382,379 | +12.875% |
| 2025-09-18 | 89.67 | 90.26 | 89.28 | 90.10 | +0.975% | 469,645 | +13.263% |
| 2025-09-17 | 89.00 | 89.49 | 88.49 | 89.23 | +0.157% | 466,905 | +14.367% |
| 2025-09-16 | 89.19 | 89.29 | 88.60 | 89.09 | +0.034% | 520,194 | +14.547% |
| 2025-09-15 | 88.80 | 89.10 | 88.66 | 89.06 | +0.712% | 916,139 | +14.586% |
| 2025-09-12 | 88.59 | 88.63 | 88.17 | 88.43 | +0.045% | 257,455 | +15.402% |
| 2025-09-11 | 87.51 | 88.67 | 87.49 | 88.39 | +0.879% | 224,404 | +15.454% |
| 2025-09-10 | 87.30 | 88.07 | 87.30 | 87.62 | +0.149% | 425,248 | +16.469% |
| 2025-09-09 | 87.10 | 87.56 | 86.56 | 87.49 | +0.818% | 251,626 | +16.642% |
| 2025-09-08 | 86.41 | 86.99 | 86.41 | 86.78 | +0.254% | 528,185 | +17.596% |
| 2025-09-05 | 86.50 | 86.61 | 85.72 | 86.56 | +0.581% | 273,167 | +17.895% |
| 2025-09-04 | 85.83 | 86.06 | 85.50 | 86.06 | +0.280% | 280,842 | +18.580% |
| 2025-09-03 | 86.25 | 86.44 | 85.61 | 85.82 | -0.267% | 221,293 | +18.912% |
| 2025-09-02 | 85.66 | 86.12 | 85.45 | 86.05 | -0.267% | 308,711 | +18.594% |
| 2025-08-29 | 86.40 | 86.65 | 86.14 | 86.28 | -0.127% | 437,741 | +18.278% |
| 2025-08-28 | 86.18 | 86.62 | 85.95 | 86.39 | +0.360% | 621,665 | +18.127% |
| 2025-08-27 | 85.88 | 86.90 | 85.72 | 86.08 | +0.046% | 662,192 | +18.553% |
| 2025-08-26 | 85.81 | 86.71 | 85.76 | 86.04 | +0.326% | 354,696 | +18.608% |
| 2025-08-25 | 85.92 | 86.03 | 85.65 | 85.76 | -0.233% | 201,070 | +18.995% |
| 2025-08-22 | 84.88 | 86.11 | 84.66 | 85.96 | +1.464% | 321,593 | +18.718% |
| 2025-08-21 | 84.65 | 84.72 | 84.37 | 84.72 | -0.035% | 199,472 | +20.456% |
| 2025-08-20 | 84.68 | 84.83 | 84.02 | 84.75 | -0.059% | 216,656 | +20.413% |
| 2025-08-19 | 85.56 | 85.76 | 84.62 | 84.80 | -0.923% | 325,209 | +20.342% |
| 2025-08-18 | 85.50 | 85.68 | 85.07 | 85.59 | +0.234% | 307,985 | +19.231% |
| 2025-08-15 | 85.33 | 85.49 | 85.04 | 85.39 | +0.094% | 185,334 | +19.510% |
| 2025-08-14 | 85.46 | 85.70 | 84.89 | 85.31 | -0.409% | 314,253 | +19.623% |
| 2025-08-13 | 85.60 | 85.69 | 85.21 | 85.66 | +0.446% | 594,214 | +19.134% |
| 2025-08-12 | 84.58 | 85.39 | 84.58 | 85.28 | +0.971% | 800,716 | +19.665% |
| 2025-08-11 | 84.53 | 84.99 | 84.41 | 84.46 | -0.036% | 241,356 | +20.826% |
| 2025-08-08 | 84.86 | 84.97 | 84.43 | 84.49 | -0.224% | 263,962 | +20.784% |
| 2025-08-07 | 84.73 | 84.89 | 84.22 | 84.68 | +0.487% | 1,034,244 | +20.513% |
| 2025-08-06 | 84.61 | 84.61 | 83.98 | 84.27 | -0.142% | 474,091 | +21.099% |
| 2025-08-05 | 84.97 | 85.00 | 84.06 | 84.39 | -0.201% | 423,774 | +20.927% |
| 2025-08-04 | 84.00 | 84.72 | 83.50 | 84.56 | +0.883% | 1,023,215 | +20.684% |
| 2025-08-01 | 84.15 | 84.32 | 83.18 | 83.82 | -1.295% | 809,332 | +21.749% |
| 2025-07-31 | 85.12 | 85.44 | 84.84 | 84.92 | +0.047% | 490,407 | +20.172% |
| 2025-07-30 | 85.03 | 85.25 | 84.57 | 84.88 | +0.367% | 382,545 | +20.229% |
| 2025-07-29 | 85.42 | 85.44 | 84.57 | 84.57 | -0.623% | 521,585 | +20.669% |
| 2025-07-28 | 85.48 | 85.50 | 85.01 | 85.10 | -0.293% | 531,408 | +19.918% |
| 2025-07-25 | 85.48 | 85.48 | 85.00 | 85.35 | +0.070% | 378,459 | +19.566% |
| 2025-07-24 | 85.39 | 85.51 | 85.18 | 85.29 | -0.117% | 421,671 | +19.651% |
| 2025-07-23 | 85.41 | 85.50 | 85.03 | 85.39 | +0.129% | 605,146 | +19.510% |
| 2025-07-22 | 85.02 | 85.38 | 84.35 | 85.28 | +0.377% | 3,736,009 | +19.665% |
| 2025-07-21 | 85.60 | 85.60 | 84.91 | 84.96 | -0.270% | 274,989 | +20.115% |
| 2025-07-18 | 85.59 | 85.60 | 85.00 | 85.19 | +0.460% | 238,249 | +19.791% |
| 2025-07-17 | 84.72 | 85.58 | 84.42 | 84.80 | +0.213% | 431,484 | +20.342% |
| 2025-07-16 | 84.30 | 84.67 | 83.98 | 84.62 | +0.451% | 283,919 | +20.598% |
| 2025-07-15 | 84.06 | 84.49 | 84.06 | 84.24 | +0.012% | 460,292 | +21.142% |
| 2025-07-14 | 83.59 | 84.25 | 83.56 | 84.23 | +0.742% | 680,979 | +21.156% |
| 2025-07-11 | 83.78 | 83.92 | 83.47 | 83.61 | -0.251% | 182,664 | +22.055% |
| 2025-07-10 | 83.68 | 84.00 | 83.49 | 83.82 | +0.431% | 278,316 | +21.749% |
| 2025-07-09 | 83.29 | 83.47 | 82.92 | 83.46 | +0.445% | 262,138 | +22.274% |
| 2025-07-08 | 83.16 | 83.19 | 82.78 | 83.09 | +0.253% | 268,409 | +22.819% |
| 2025-07-07 | 83.10 | 83.16 | 82.69 | 82.88 | -0.265% | 497,325 | +23.130% |
| 2025-07-03 | 83.04 | 83.29 | 83.00 | 83.10 | +0.447% | 402,251 | +22.804% |
| 2025-07-02 | 82.11 | 82.83 | 82.00 | 82.73 | +0.535% | 608,254 | +23.353% |
| 2025-07-01 | 82.41 | 82.71 | 81.85 | 82.29 | -0.448% | 1,122,150 | +24.013% |
| 2025-06-30 | 82.43 | 82.67 | 82.41 | 82.66 | +0.498% | 576,722 | +23.458% |
| 2025-06-27 | 82.18 | 82.52 | 81.93 | 82.25 | +0.207% | 429,137 | +24.073% |
| 2025-06-26 | 81.91 | 82.12 | 81.61 | 82.08 | +0.712% | 954,800 | +24.330% |
| 2025-06-25 | 81.95 | 81.95 | 81.33 | 81.50 | -0.184% | 172,004 | +25.215% |
| 2025-06-24 | 81.22 | 81.77 | 81.12 | 81.65 | +0.952% | 277,038 | +24.985% |
| 2025-06-23 | 80.31 | 80.92 | 80.00 | 80.88 | +0.335% | 263,708 | +26.175% |
| 2025-06-20 | 80.90 | 80.91 | 80.32 | 80.61 | +0.074% | 240,960 | +26.597% |
| 2025-06-18 | 80.56 | 80.75 | 80.39 | 80.55 | +0.137% | 235,821 | +26.691% |
| 2025-06-17 | 80.48 | 80.75 | 80.19 | 80.44 | -0.544% | 170,158 | +26.865% |
| 2025-06-16 | 80.88 | 80.99 | 80.55 | 80.88 | +0.760% | 804,017 | +26.175% |
| 2025-06-13 | 80.47 | 80.66 | 80.12 | 80.27 | -0.705% | 234,747 | +27.133% |
| 2025-06-12 | 80.92 | 81.01 | 80.78 | 80.84 | -0.456% | 244,025 | +26.237% |
| 2025-06-11 | 81.67 | 81.83 | 81.06 | 81.21 | -0.074% | 349,578 | +25.662% |
| 2025-06-10 | 81.30 | 81.39 | 80.98 | 81.27 | +0.012% | 278,834 | +25.569% |
| 2025-06-09 | 81.00 | 81.55 | 80.98 | 81.26 | +0.173% | 844,470 | +25.585% |
| 2025-06-06 | 80.97 | 81.15 | 80.81 | 81.12 | +0.770% | 401,195 | +25.801% |
| 2025-06-05 | 80.78 | 80.91 | 80.25 | 80.50 | -0.087% | 429,471 | +26.770% |
| 2025-06-04 | 80.55 | 80.80 | 80.33 | 80.57 | +0.299% | 484,442 | +26.660% |
| 2025-06-03 | 79.87 | 80.42 | 79.84 | 80.33 | +0.715% | 528,457 | +27.038% |
| 2025-06-02 | 79.33 | 80.01 | 79.13 | 79.76 | -0.013% | 715,748 | +27.946% |
| 2025-05-30 | 79.68 | 79.83 | 79.24 | 79.77 | +0.038% | 221,936 | +27.930% |
| 2025-05-29 | 80.18 | 80.18 | 79.61 | 79.74 | -0.100% | 245,874 | +27.978% |
| 2025-05-28 | 80.09 | 80.19 | 79.75 | 79.82 | -0.350% | 285,484 | +27.850% |
| 2025-05-27 | 80.08 | 80.28 | 79.85 | 80.10 | +0.616% | 373,782 | +27.403% |
| 2025-05-23 | 79.28 | 79.76 | 79.23 | 79.61 | -0.113% | 321,016 | +28.187% |
| 2025-05-22 | 79.69 | 79.88 | 79.48 | 79.70 | +0.050% | 331,065 | +28.043% |
| 2025-05-21 | 80.45 | 80.96 | 79.52 | 79.66 | -1.301% | 461,874 | +28.107% |
| 2025-05-20 | 80.67 | 80.84 | 80.47 | 80.71 | -0.210% | 750,072 | +26.440% |
| 2025-05-19 | 80.21 | 81.00 | 80.21 | 80.88 | +0.012% | 486,245 | +26.175% |
| 2025-05-16 | 80.66 | 80.91 | 80.39 | 80.87 | +0.510% | 262,362 | +26.190% |
| 2025-05-15 | 80.49 | 80.66 | 80.01 | 80.46 | -0.075% | 537,266 | +26.833% |
| 2025-05-14 | 80.66 | 80.66 | 80.28 | 80.52 | +0.087% | 349,636 | +26.739% |
| 2025-05-13 | 80.24 | 80.63 | 79.85 | 80.45 | +0.625% | 193,944 | +26.849% |
| 2025-05-12 | 79.75 | 80.17 | 79.69 | 79.95 | +1.318% | 768,688 | +27.642% |
| 2025-05-09 | 79.35 | 79.35 | 78.78 | 78.91 | +0.025% | 164,448 | +29.325% |
| 2025-05-08 | 78.47 | 79.31 | 78.36 | 78.89 | +0.921% | 437,540 | +29.357% |
| 2025-05-07 | 78.48 | 78.48 | 77.99 | 78.17 | -0.077% | 528,120 | +30.549% |
| 2025-05-06 | 78.11 | 78.38 | 77.89 | 78.23 | -0.013% | 483,972 | +30.449% |
| 2025-05-05 | 78.15 | 78.60 | 78.12 | 78.24 | -0.357% | 413,940 | +30.432% |
| 2025-05-02 | 78.21 | 78.78 | 77.86 | 78.52 | +1.003% | 847,481 | +29.967% |
| 2025-05-01 | 77.66 | 78.04 | 77.40 | 77.74 | +0.271% | 1,453,753 | +31.271% |
| 2025-04-30 | 76.92 | 77.65 | 76.78 | 77.53 | -0.219% | 489,386 | +31.626% |
| 2025-04-29 | 77.35 | 77.88 | 77.08 | 77.70 | +0.323% | 421,978 | +31.338% |
| 2025-04-28 | 77.22 | 77.45 | 76.85 | 77.45 | +0.324% | 902,108 | +31.762% |
| 2025-04-25 | 76.67 | 77.23 | 76.67 | 77.20 | +0.678% | 744,140 | +32.189% |
| 2025-04-24 | 76.12 | 76.75 | 76.05 | 76.68 | +1.014% | 159,197 | +33.086% |
| 2025-04-23 | 76.30 | 76.47 | 75.75 | 75.91 | +1.105% | 821,362 | +34.436% |
| 2025-04-22 | 74.19 | 75.09 | 74.19 | 75.08 | +1.569% | 596,910 | +35.922% |
| 2025-04-21 | 74.36 | 74.43 | 73.55 | 73.92 | -0.951% | 488,033 | +38.055% |
| 2025-04-17 | 74.34 | 74.87 | 74.15 | 74.63 | +0.512% | 389,468 | +36.741% |
| 2025-04-16 | 74.25 | 74.65 | 73.79 | 74.25 | -0.523% | 333,976 | +37.441% |
| 2025-04-15 | 74.80 | 75.05 | 74.47 | 74.64 | +0.161% | 460,735 | +36.723% |
| 2025-04-14 | 74.36 | 74.80 | 74.02 | 74.52 | 0.000% | 612,854 | +36.943% |