CWI
State Street SPDR MSCI ACWI ex-US ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:50 PM EDT
40.83USD+0.468%(+0.19)455,251
39.64Bid42.13Ask2.49SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
40.81USD+0.418%(+0.17)
CWI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.58 | 40.90 | 40.58 | 40.83 | +0.468% | 455,251 | 0.000% |
| 2026-10-02 | 40.49 | 40.72 | 40.36 | 40.64 | +1.195% | 293,068 | +0.468% |
| 2026-10-01 | 40.33 | 40.35 | 39.90 | 40.16 | -0.619% | 411,290 | +1.668% |
| 2026-09-30 | 40.76 | 40.76 | 40.39 | 40.41 | -0.786% | 521,498 | +1.039% |
| 2026-09-29 | 40.68 | 40.74 | 40.44 | 40.73 | -0.074% | 615,221 | +0.246% |
| 2026-09-28 | 40.70 | 40.93 | 40.53 | 40.76 | -0.658% | 354,234 | +0.172% |
| 2026-09-25 | 40.94 | 41.12 | 40.77 | 41.03 | +0.811% | 508,139 | -0.487% |
| 2026-09-24 | 40.67 | 40.84 | 40.47 | 40.70 | -0.318% | 513,920 | +0.319% |
| 2026-09-23 | 41.14 | 41.26 | 40.75 | 40.83 | -1.686% | 1,164,740 | 0.000% |
| 2026-09-22 | 41.34 | 41.63 | 41.28 | 41.53 | +0.411% | 342,595 | -1.686% |
| 2026-09-21 | 41.18 | 41.44 | 41.07 | 41.36 | +1.547% | 270,779 | -1.281% |
| 2026-09-18 | 40.74 | 40.74 | 40.51 | 40.73 | -0.743% | 170,567 | +0.246% |
| 2026-09-17 | 40.99 | 41.09 | 40.92 | 41.03 | +1.446% | 136,986 | -0.500% |
| 2026-09-16 | 40.82 | 40.90 | 40.20 | 40.45 | -0.345% | 131,049 | +0.939% |
| 2026-09-15 | 40.66 | 40.66 | 40.44 | 40.59 | -0.466% | 183,242 | +0.591% |
| 2026-09-14 | 40.71 | 41.01 | 40.62 | 40.78 | -1.187% | 329,120 | +0.123% |
| 2026-09-11 | 41.48 | 41.48 | 41.23 | 41.27 | +0.905% | 237,562 | -1.066% |
| 2026-09-10 | 41.01 | 41.10 | 40.84 | 40.90 | -1.040% | 215,619 | -0.171% |
| 2026-09-09 | 41.65 | 41.65 | 41.32 | 41.33 | -1.030% | 170,140 | -1.210% |
| 2026-09-08 | 41.97 | 41.97 | 41.73 | 41.76 | -0.334% | 200,343 | -2.227% |
| 2026-09-04 | 41.60 | 41.92 | 41.60 | 41.90 | +0.649% | 141,808 | -2.554% |
| 2026-09-03 | 41.43 | 41.68 | 41.29 | 41.63 | +1.093% | 212,118 | -1.922% |
| 2026-09-02 | 41.09 | 41.23 | 40.90 | 41.18 | +0.415% | 159,703 | -0.850% |
| 2026-09-01 | 41.19 | 41.28 | 40.87 | 41.01 | -0.726% | 202,038 | -0.439% |
| 2026-08-31 | 41.54 | 41.54 | 41.20 | 41.31 | -0.266% | 123,828 | -1.162% |
| 2026-08-28 | 41.75 | 41.77 | 41.33 | 41.42 | -0.313% | 180,974 | -1.424% |
| 2026-08-27 | 41.61 | 41.61 | 41.34 | 41.55 | +0.048% | 233,681 | -1.733% |
| 2026-08-26 | 41.64 | 41.74 | 41.44 | 41.53 | -0.384% | 133,611 | -1.686% |
| 2026-08-25 | 41.46 | 41.69 | 41.44 | 41.69 | +0.993% | 149,465 | -2.063% |
| 2026-08-24 | 41.38 | 41.38 | 41.13 | 41.28 | -0.578% | 212,709 | -1.090% |
| 2026-08-21 | 41.55 | 41.60 | 41.45 | 41.52 | +0.655% | 350,493 | -1.662% |
| 2026-08-20 | 41.18 | 41.37 | 41.00 | 41.25 | +0.097% | 276,714 | -1.018% |
| 2026-08-19 | 41.36 | 41.36 | 41.10 | 41.21 | +0.512% | 139,936 | -0.922% |
| 2026-08-18 | 41.32 | 41.34 | 40.92 | 41.00 | -1.702% | 171,371 | -0.415% |
| 2026-08-17 | 41.71 | 41.91 | 41.68 | 41.71 | +0.264% | 249,104 | -2.110% |
| 2026-08-14 | 41.73 | 41.76 | 41.54 | 41.60 | -0.168% | 144,716 | -1.851% |
| 2026-08-13 | 41.55 | 41.74 | 41.55 | 41.67 | +0.289% | 151,227 | -2.016% |
| 2026-08-12 | 41.57 | 41.60 | 41.39 | 41.55 | +0.801% | 204,925 | -1.733% |
| 2026-08-11 | 41.32 | 41.37 | 41.11 | 41.22 | +0.049% | 176,854 | -0.946% |
| 2026-08-10 | 41.16 | 41.29 | 41.09 | 41.20 | -0.170% | 125,856 | -0.898% |
| 2026-08-07 | 41.41 | 41.41 | 41.14 | 41.27 | +0.757% | 101,590 | -1.066% |
| 2026-08-06 | 40.89 | 41.17 | 40.78 | 40.96 | -0.268% | 162,001 | -0.317% |
| 2026-08-05 | 41.26 | 41.34 | 41.05 | 41.07 | -0.061% | 145,218 | -0.584% |
| 2026-08-04 | 40.77 | 41.18 | 40.77 | 41.09 | +1.745% | 180,284 | -0.645% |
| 2026-08-03 | 40.27 | 40.46 | 40.13 | 40.39 | +0.348% | 163,309 | +1.089% |
| 2026-07-31 | 40.39 | 40.42 | 39.91 | 40.25 | -0.297% | 189,012 | +1.441% |
| 2026-07-30 | 39.74 | 40.47 | 39.74 | 40.37 | +3.169% | 364,027 | +1.139% |
| 2026-07-29 | 39.43 | 39.75 | 38.99 | 39.13 | -0.912% | 429,723 | +4.344% |
| 2026-07-28 | 39.21 | 39.67 | 39.20 | 39.49 | -0.704% | 343,500 | +3.393% |
| 2026-07-27 | 39.94 | 40.07 | 39.52 | 39.77 | +0.303% | 202,692 | +2.665% |
| 2026-07-24 | 39.72 | 39.93 | 39.57 | 39.65 | -0.277% | 135,955 | +2.976% |
| 2026-07-23 | 39.68 | 39.89 | 39.55 | 39.76 | -1.033% | 187,227 | +2.691% |
| 2026-07-22 | 40.05 | 40.29 | 40.05 | 40.17 | -0.037% | 81,921 | +1.630% |
| 2026-07-21 | 39.88 | 40.22 | 39.74 | 40.19 | +1.979% | 153,110 | +1.592% |
| 2026-07-20 | 39.63 | 39.74 | 39.36 | 39.41 | -0.278% | 364,398 | +3.603% |
| 2026-07-17 | 39.12 | 39.71 | 39.10 | 39.52 | -0.952% | 521,080 | +3.315% |
| 2026-07-16 | 39.93 | 40.05 | 39.75 | 39.90 | -0.993% | 339,501 | +2.331% |
| 2026-07-15 | 40.32 | 40.38 | 39.92 | 40.30 | +0.224% | 100,860 | +1.315% |
| 2026-07-14 | 40.24 | 40.40 | 40.09 | 40.21 | +1.030% | 231,739 | +1.542% |
| 2026-07-13 | 40.04 | 40.14 | 39.72 | 39.80 | -1.850% | 271,253 | +2.588% |
| 2026-07-10 | 40.46 | 40.64 | 40.34 | 40.55 | +0.297% | 127,177 | +0.691% |
| 2026-07-09 | 40.26 | 40.52 | 40.25 | 40.43 | +0.848% | 111,612 | +0.989% |
| 2026-07-08 | 39.74 | 40.13 | 39.59 | 40.09 | -0.149% | 227,133 | +1.846% |
| 2026-07-07 | 40.43 | 40.48 | 40.08 | 40.15 | -1.858% | 428,243 | +1.694% |
| 2026-07-06 | 40.67 | 40.92 | 40.62 | 40.91 | +1.741% | 275,959 | -0.196% |
| 2026-07-02 | 40.42 | 40.73 | 39.85 | 40.21 | +0.299% | 160,944 | +1.542% |
| 2026-07-01 | 40.23 | 40.41 | 40.05 | 40.09 | -1.426% | 119,624 | +1.846% |
| 2026-06-30 | 40.42 | 40.75 | 40.29 | 40.67 | +0.718% | 183,288 | +0.393% |
| 2026-06-29 | 40.11 | 40.38 | 39.79 | 40.38 | +0.673% | 126,712 | +1.114% |
| 2026-06-26 | 39.83 | 40.26 | 39.83 | 40.11 | -0.545% | 108,337 | +1.795% |
| 2026-06-25 | 40.68 | 40.69 | 40.17 | 40.33 | +0.850% | 251,132 | +1.240% |
| 2026-06-24 | 40.05 | 40.18 | 39.83 | 39.99 | -0.175% | 226,571 | +2.101% |
| 2026-06-23 | 40.04 | 40.42 | 39.85 | 40.06 | -3.073% | 366,315 | +1.922% |
| 2026-06-22 | 41.25 | 41.40 | 41.16 | 41.33 | +0.291% | 120,984 | -1.210% |
| 2026-06-18 | 41.17 | 41.27 | 41.00 | 41.21 | +1.502% | 644,497 | -0.922% |
| 2026-06-17 | 41.08 | 41.41 | 40.60 | 40.60 | -0.588% | 236,839 | +0.567% |
| 2026-06-16 | 41.08 | 41.17 | 40.78 | 40.84 | -0.463% | 387,900 | -0.024% |
| 2026-06-15 | 41.16 | 41.16 | 40.97 | 41.03 | +1.434% | 302,525 | -0.487% |
| 2026-06-12 | 40.21 | 40.55 | 40.08 | 40.45 | +0.372% | 254,124 | +0.939% |
| 2026-06-11 | 39.27 | 40.34 | 39.23 | 40.30 | +3.439% | 194,686 | +1.315% |
| 2026-06-10 | 39.24 | 39.63 | 38.91 | 38.96 | -1.492% | 176,349 | +4.800% |
| 2026-06-09 | 39.99 | 40.21 | 38.88 | 39.55 | +0.051% | 97,819 | +3.236% |
| 2026-06-08 | 39.60 | 39.74 | 39.45 | 39.53 | +1.022% | 220,419 | +3.289% |
| 2026-06-05 | 40.04 | 40.07 | 38.96 | 39.13 | -3.739% | 244,042 | +4.344% |
| 2026-06-04 | 40.41 | 40.70 | 40.28 | 40.65 | +0.519% | 206,563 | +0.443% |
| 2026-06-03 | 40.81 | 40.81 | 40.44 | 40.44 | -1.221% | 160,522 | +0.964% |
| 2026-06-02 | 40.69 | 40.95 | 40.66 | 40.94 | +1.012% | 231,420 | -0.269% |
| 2026-06-01 | 40.37 | 40.74 | 40.19 | 40.53 | -0.735% | 138,482 | +0.740% |
| 2026-05-29 | 40.86 | 41.09 | 40.75 | 40.83 | +0.074% | 230,293 | 0.000% |
| 2026-05-28 | 40.49 | 40.89 | 40.34 | 40.80 | +0.147% | 166,733 | +0.074% |
| 2026-05-27 | 40.88 | 40.94 | 40.58 | 40.74 | -0.245% | 225,405 | +0.221% |
| 2026-05-26 | 40.67 | 40.86 | 40.66 | 40.84 | +1.947% | 139,102 | -0.024% |
| 2026-05-22 | 40.12 | 40.25 | 40.00 | 40.06 | -0.249% | 270,776 | +1.922% |
| 2026-05-21 | 39.64 | 40.34 | 39.64 | 40.16 | +0.526% | 109,431 | +1.668% |
| 2026-05-20 | 39.34 | 39.98 | 39.31 | 39.95 | +1.758% | 189,081 | +2.203% |
| 2026-05-19 | 39.17 | 39.51 | 39.08 | 39.26 | -0.834% | 237,117 | +3.999% |
| 2026-05-18 | 39.71 | 39.77 | 39.25 | 39.59 | +0.584% | 213,736 | +3.132% |
| 2026-05-15 | 39.44 | 39.54 | 39.24 | 39.36 | -2.235% | 162,961 | +3.735% |
| 2026-05-14 | 40.14 | 40.40 | 40.14 | 40.26 | +0.025% | 270,990 | +1.416% |
| 2026-05-13 | 39.95 | 40.28 | 39.87 | 40.25 | +1.004% | 458,303 | +1.441% |
| 2026-05-12 | 39.88 | 39.97 | 39.47 | 39.85 | -1.313% | 169,180 | +2.459% |
| 2026-05-11 | 40.34 | 40.44 | 40.26 | 40.38 | 0.000% | 165,748 | +1.114% |
| 2026-05-08 | 40.33 | 40.46 | 40.22 | 40.38 | +1.203% | 446,968 | +1.114% |
| 2026-05-07 | 40.58 | 40.58 | 39.87 | 39.90 | -1.603% | 175,492 | +2.331% |
| 2026-05-06 | 40.29 | 40.55 | 40.21 | 40.55 | +3.076% | 507,020 | +0.691% |
| 2026-05-05 | 39.21 | 39.45 | 39.18 | 39.34 | +1.199% | 246,622 | +3.787% |
| 2026-05-04 | 39.07 | 39.27 | 38.72 | 38.87 | -1.059% | 321,277 | +5.032% |
| 2026-05-01 | 39.26 | 39.55 | 39.22 | 39.29 | +0.153% | 136,512 | +3.920% |
| 2026-04-30 | 38.86 | 39.39 | 38.80 | 39.23 | +2.108% | 166,905 | +4.079% |
| 2026-04-29 | 38.61 | 38.61 | 38.34 | 38.42 | -0.775% | 218,601 | +6.273% |
| 2026-04-28 | 38.71 | 38.79 | 38.52 | 38.72 | -0.642% | 119,518 | +5.449% |
| 2026-04-27 | 39.05 | 39.15 | 38.90 | 38.97 | -0.128% | 319,729 | +4.773% |
| 2026-04-24 | 38.80 | 39.06 | 38.76 | 39.02 | +0.801% | 325,366 | +4.639% |
| 2026-04-23 | 38.94 | 39.04 | 38.33 | 38.71 | -0.947% | 208,208 | +5.477% |
| 2026-04-22 | 39.04 | 39.15 | 38.95 | 39.08 | +0.722% | 278,142 | +4.478% |
| 2026-04-21 | 39.37 | 39.42 | 38.73 | 38.80 | -1.673% | 167,418 | +5.232% |
| 2026-04-20 | 39.47 | 39.52 | 39.29 | 39.46 | -0.579% | 288,045 | +3.472% |
| 2026-04-17 | 39.65 | 39.96 | 39.60 | 39.69 | +1.405% | 243,227 | +2.872% |
| 2026-04-16 | 39.31 | 39.31 | 38.98 | 39.14 | +0.026% | 343,376 | +4.318% |
| 2026-04-15 | 39.20 | 39.20 | 39.02 | 39.13 | -0.306% | 134,452 | +4.344% |
| 2026-04-14 | 39.01 | 39.28 | 38.98 | 39.25 | +1.108% | 140,652 | +4.025% |
| 2026-04-13 | 38.23 | 38.86 | 38.23 | 38.82 | +0.570% | 330,500 | +5.178% |
| 2026-04-10 | 38.70 | 38.80 | 38.51 | 38.60 | +0.234% | 161,181 | +5.777% |
| 2026-04-09 | 38.26 | 38.65 | 38.09 | 38.51 | -0.181% | 201,666 | +6.024% |
| 2026-04-08 | 38.68 | 38.83 | 38.32 | 38.58 | +4.045% | 132,675 | +5.832% |
| 2026-04-07 | 36.87 | 37.08 | 36.50 | 37.08 | 0.000% | 250,135 | +10.113% |
| 2026-04-06 | 36.96 | 37.12 | 36.91 | 37.08 | +0.816% | 256,821 | +10.113% |
| 2026-04-02 | 36.19 | 37.16 | 36.19 | 36.78 | -0.595% | 196,373 | +11.011% |
| 2026-04-01 | 36.99 | 37.31 | 36.92 | 37.00 | +1.121% | 435,600 | +10.351% |
| 2026-03-31 | 35.80 | 36.59 | 35.74 | 36.59 | +3.216% | 373,249 | +11.588% |
| 2026-03-30 | 35.80 | 35.80 | 35.26 | 35.45 | +0.056% | 1,870,052 | +15.176% |
| 2026-03-27 | 35.58 | 35.83 | 35.40 | 35.43 | -0.895% | 260,996 | +15.241% |
| 2026-03-26 | 36.14 | 36.40 | 35.73 | 35.75 | -2.394% | 139,973 | +14.210% |
| 2026-03-25 | 36.64 | 36.78 | 36.44 | 36.63 | +1.291% | 203,742 | +11.475% |
| 2026-03-24 | 35.86 | 36.33 | 35.80 | 36.16 | -0.495% | 291,983 | +12.915% |
| 2026-03-23 | 36.14 | 36.75 | 36.01 | 36.34 | +2.337% | 274,040 | +12.356% |
| 2026-03-20 | 36.42 | 36.42 | 35.30 | 35.51 | -2.925% | 388,970 | +14.982% |
| 2026-03-19 | 36.03 | 36.74 | 35.94 | 36.58 | -0.245% | 251,653 | +11.618% |
| 2026-03-18 | 37.09 | 37.17 | 36.64 | 36.67 | -1.742% | 243,078 | +11.344% |
| 2026-03-17 | 37.47 | 37.55 | 37.29 | 37.32 | +0.566% | 233,490 | +9.405% |
| 2026-03-16 | 36.98 | 37.22 | 36.92 | 37.11 | +1.979% | 226,552 | +10.024% |
| 2026-03-13 | 36.95 | 37.13 | 36.35 | 36.39 | -1.114% | 217,654 | +12.201% |
| 2026-03-12 | 37.15 | 37.15 | 36.63 | 36.80 | -1.971% | 598,842 | +10.951% |
| 2026-03-11 | 37.40 | 37.59 | 37.26 | 37.54 | +0.027% | 194,369 | +8.764% |
| 2026-03-10 | 37.57 | 38.14 | 37.47 | 37.53 | +0.160% | 374,870 | +8.793% |
| 2026-03-09 | 36.50 | 37.56 | 36.26 | 37.47 | +1.134% | 268,856 | +8.967% |
| 2026-03-06 | 36.75 | 37.20 | 36.62 | 37.05 | -1.042% | 182,330 | +10.202% |
| 2026-03-05 | 37.59 | 37.80 | 37.00 | 37.44 | -2.041% | 423,234 | +9.054% |
| 2026-03-04 | 37.80 | 38.25 | 37.72 | 38.22 | +1.084% | 334,949 | +6.829% |
| 2026-03-03 | 37.42 | 37.94 | 36.83 | 37.81 | -3.423% | 421,790 | +7.987% |
| 2026-03-02 | 38.76 | 39.28 | 38.74 | 39.15 | -1.683% | 175,014 | +4.291% |
| 2026-02-27 | 39.80 | 39.97 | 39.70 | 39.82 | -0.275% | 182,199 | +2.536% |
| 2026-02-26 | 40.01 | 40.03 | 39.56 | 39.93 | -0.225% | 153,315 | +2.254% |
| 2026-02-25 | 39.89 | 40.07 | 39.78 | 40.02 | +0.908% | 216,899 | +2.024% |
| 2026-02-24 | 39.32 | 39.73 | 39.32 | 39.66 | +0.660% | 154,336 | +2.950% |
| 2026-02-23 | 39.53 | 39.64 | 39.22 | 39.40 | -0.480% | 253,955 | +3.629% |
| 2026-02-20 | 39.06 | 39.59 | 39.06 | 39.59 | +1.201% | 161,061 | +3.132% |
| 2026-02-19 | 38.90 | 39.12 | 38.81 | 39.12 | -0.026% | 327,165 | +4.371% |
| 2026-02-18 | 39.16 | 39.39 | 39.07 | 39.13 | +0.333% | 245,089 | +4.344% |
| 2026-02-17 | 38.81 | 39.09 | 38.59 | 39.00 | -0.332% | 308,869 | +4.692% |
| 2026-02-13 | 38.96 | 39.15 | 38.74 | 39.13 | +0.205% | 312,592 | +4.344% |
| 2026-02-12 | 39.54 | 39.56 | 38.91 | 39.05 | -1.014% | 271,216 | +4.558% |
| 2026-02-11 | 39.42 | 39.52 | 39.08 | 39.45 | +0.947% | 267,701 | +3.498% |
| 2026-02-10 | 39.12 | 39.21 | 39.06 | 39.08 | +0.154% | 153,373 | +4.478% |
| 2026-02-09 | 38.64 | 39.04 | 38.63 | 39.02 | +1.377% | 459,006 | +4.639% |
| 2026-02-06 | 38.13 | 38.52 | 38.13 | 38.49 | +2.531% | 496,416 | +6.080% |
| 2026-02-05 | 37.69 | 37.90 | 37.53 | 37.54 | -1.340% | 240,598 | +8.764% |
| 2026-02-04 | 38.36 | 38.41 | 37.84 | 38.05 | -0.079% | 377,407 | +7.306% |
| 2026-02-03 | 38.08 | 38.20 | 37.75 | 38.08 | +0.290% | 345,566 | +7.222% |
| 2026-02-02 | 37.69 | 38.05 | 37.69 | 37.97 | +0.556% | 470,648 | +7.532% |
| 2026-01-30 | 38.15 | 38.19 | 37.59 | 37.76 | -1.538% | 326,345 | +8.130% |
| 2026-01-29 | 38.53 | 38.56 | 37.84 | 38.35 | +0.366% | 750,102 | +6.467% |
| 2026-01-28 | 38.32 | 38.32 | 38.00 | 38.21 | -0.313% | 256,879 | +6.857% |
| 2026-01-27 | 38.17 | 38.40 | 38.17 | 38.33 | +1.510% | 338,126 | +6.522% |
| 2026-01-26 | 37.79 | 37.89 | 37.74 | 37.76 | +0.239% | 136,580 | +8.130% |
| 2026-01-23 | 37.34 | 37.68 | 37.30 | 37.67 | +0.668% | 335,539 | +8.389% |
| 2026-01-22 | 37.49 | 37.55 | 37.34 | 37.42 | +0.564% | 368,337 | +9.113% |
| 2026-01-21 | 37.09 | 37.35 | 36.90 | 37.21 | +0.977% | 627,746 | +9.729% |
| 2026-01-20 | 37.02 | 37.12 | 36.81 | 36.85 | -1.312% | 700,874 | +10.801% |
| 2026-01-16 | 37.46 | 37.46 | 37.27 | 37.34 | -0.320% | 963,779 | +9.347% |
| 2026-01-15 | 37.47 | 37.58 | 37.37 | 37.46 | +0.214% | 819,205 | +8.996% |
| 2026-01-14 | 37.31 | 37.38 | 37.21 | 37.38 | +0.484% | 307,675 | +9.230% |
| 2026-01-13 | 37.32 | 37.34 | 37.12 | 37.20 | -0.561% | 285,224 | +9.758% |
| 2026-01-12 | 37.17 | 37.41 | 37.17 | 37.41 | +1.026% | 651,607 | +9.142% |
| 2026-01-09 | 36.87 | 37.06 | 36.85 | 37.03 | +0.707% | 206,240 | +10.262% |
| 2026-01-08 | 36.64 | 36.80 | 36.62 | 36.77 | -0.054% | 744,385 | +11.042% |
| 2026-01-07 | 36.90 | 36.93 | 36.74 | 36.79 | -0.541% | 600,674 | +10.981% |
| 2026-01-06 | 36.95 | 37.09 | 36.92 | 36.99 | +0.325% | 1,184,750 | +10.381% |
| 2026-01-05 | 36.58 | 36.90 | 36.56 | 36.87 | +0.986% | 779,782 | +10.740% |
| 2026-01-02 | 36.36 | 36.51 | 36.28 | 36.51 | +1.643% | 361,519 | +11.832% |
| 2025-12-31 | 36.08 | 36.08 | 35.91 | 35.92 | -0.471% | 363,177 | +13.669% |
| 2025-12-30 | 36.10 | 36.21 | 36.08 | 36.09 | +0.222% | 285,400 | +13.134% |
| 2025-12-29 | 36.01 | 36.08 | 35.92 | 36.01 | -0.277% | 436,833 | +13.385% |
| 2025-12-26 | 36.04 | 36.15 | 36.02 | 36.11 | +0.194% | 611,573 | +13.071% |
| 2025-12-24 | 35.99 | 36.06 | 35.96 | 36.04 | +0.278% | 306,707 | +13.291% |
| 2025-12-23 | 35.92 | 36.01 | 35.83 | 35.94 | +0.560% | 351,154 | +13.606% |
| 2025-12-22 | 35.76 | 35.81 | 35.69 | 35.74 | +0.196% | 696,311 | +14.242% |
| 2025-12-19 | 35.58 | 35.76 | 35.52 | 35.67 | +0.877% | 857,169 | +14.466% |
| 2025-12-18 | 35.47 | 35.55 | 35.30 | 35.36 | +0.913% | 1,098,850 | +15.469% |
| 2025-12-17 | 35.47 | 35.47 | 35.04 | 35.04 | -0.877% | 191,190 | +16.524% |
| 2025-12-16 | 35.47 | 35.48 | 35.24 | 35.35 | -0.591% | 303,437 | +15.502% |
| 2025-12-15 | 35.68 | 35.72 | 35.48 | 35.56 | +0.254% | 706,350 | +14.820% |
| 2025-12-12 | 35.71 | 35.74 | 35.33 | 35.47 | -0.672% | 272,698 | +15.111% |
| 2025-12-11 | 35.56 | 35.77 | 35.51 | 35.71 | -0.140% | 313,436 | +14.338% |
| 2025-12-10 | 35.27 | 35.76 | 35.16 | 35.76 | +1.620% | 211,156 | +14.178% |
| 2025-12-09 | 35.22 | 35.30 | 35.15 | 35.19 | -0.142% | 332,324 | +16.027% |
| 2025-12-08 | 35.39 | 35.39 | 35.16 | 35.24 | -0.227% | 381,047 | +15.863% |
| 2025-12-05 | 35.40 | 35.50 | 35.27 | 35.32 | +0.199% | 571,405 | +15.600% |
| 2025-12-04 | 35.32 | 35.33 | 35.17 | 35.25 | +0.227% | 433,662 | +15.830% |
| 2025-12-03 | 35.01 | 35.17 | 34.96 | 35.17 | +0.572% | 342,991 | +16.093% |
| 2025-12-02 | 35.04 | 35.07 | 34.86 | 34.97 | +0.115% | 613,331 | +16.757% |
| 2025-12-01 | 34.95 | 35.04 | 34.83 | 34.93 | -0.285% | 252,167 | +16.891% |
| 2025-11-28 | 34.91 | 35.04 | 34.85 | 35.03 | +0.372% | 177,330 | +16.557% |
| 2025-11-26 | 34.72 | 34.98 | 34.72 | 34.90 | +0.867% | 179,538 | +16.991% |
| 2025-11-25 | 34.37 | 34.60 | 34.19 | 34.60 | -0.746% | 307,335 | +18.006% |
| 2025-11-24 | 34.62 | 34.95 | 34.62 | 34.86 | +0.374% | 294,810 | +17.126% |
| 2025-11-21 | 34.44 | 34.78 | 34.28 | 34.73 | +1.165% | 300,654 | +17.564% |
| 2025-11-20 | 35.09 | 35.16 | 34.33 | 34.33 | -1.436% | 460,266 | +18.934% |
| 2025-11-19 | 34.83 | 35.02 | 34.66 | 34.83 | -0.258% | 252,601 | +17.227% |
| 2025-11-18 | 34.92 | 35.03 | 34.66 | 34.92 | -0.964% | 292,520 | +16.924% |
| 2025-11-17 | 35.43 | 35.57 | 35.12 | 35.26 | -1.149% | 176,349 | +15.797% |
| 2025-11-14 | 35.44 | 35.78 | 35.39 | 35.67 | -0.168% | 179,632 | +14.466% |
| 2025-11-13 | 36.09 | 36.13 | 35.68 | 35.73 | -1.080% | 140,480 | +14.274% |
| 2025-11-12 | 36.05 | 36.20 | 36.05 | 36.12 | +0.389% | 597,432 | +13.040% |
| 2025-11-11 | 35.84 | 36.03 | 35.84 | 35.98 | +0.475% | 128,047 | +13.480% |
| 2025-11-10 | 35.63 | 35.81 | 35.54 | 35.81 | +1.330% | 193,887 | +14.018% |
| 2025-11-07 | 35.11 | 35.34 | 34.93 | 35.34 | 0.000% | 209,904 | +15.535% |
| 2025-11-06 | 35.43 | 35.49 | 35.18 | 35.34 | -0.169% | 333,152 | +15.535% |
| 2025-11-05 | 35.20 | 35.49 | 35.14 | 35.40 | +0.597% | 207,083 | +15.339% |
| 2025-11-04 | 35.17 | 35.38 | 35.13 | 35.19 | -1.346% | 300,626 | +16.027% |
| 2025-11-03 | 35.65 | 35.68 | 35.50 | 35.67 | +0.338% | 213,783 | +14.466% |
| 2025-10-31 | 35.63 | 35.63 | 35.39 | 35.55 | -0.281% | 151,951 | +14.852% |
| 2025-10-30 | 35.61 | 35.77 | 35.55 | 35.65 | -0.502% | 142,986 | +14.530% |
| 2025-10-29 | 36.07 | 36.08 | 35.72 | 35.83 | -0.334% | 200,915 | +13.955% |
| 2025-10-28 | 35.82 | 36.02 | 35.81 | 35.95 | +0.111% | 121,433 | +13.574% |
| 2025-10-27 | 35.88 | 35.93 | 35.80 | 35.91 | +0.701% | 140,958 | +13.701% |
| 2025-10-24 | 35.63 | 35.69 | 35.59 | 35.66 | +0.479% | 233,040 | +14.498% |
| 2025-10-23 | 35.43 | 35.60 | 35.42 | 35.49 | +0.424% | 348,257 | +15.046% |
| 2025-10-22 | 35.40 | 35.46 | 35.15 | 35.34 | -0.085% | 593,201 | +15.535% |
| 2025-10-21 | 35.50 | 35.53 | 35.33 | 35.37 | -0.841% | 338,528 | +15.437% |
| 2025-10-20 | 35.55 | 35.74 | 35.55 | 35.67 | +0.848% | 395,650 | +14.466% |
| 2025-10-17 | 35.21 | 35.40 | 35.18 | 35.37 | +0.142% | 115,644 | +15.437% |
| 2025-10-16 | 35.43 | 35.55 | 35.23 | 35.32 | +0.320% | 200,061 | +15.600% |
| 2025-10-15 | 35.16 | 35.30 | 34.99 | 35.21 | +0.852% | 119,447 | +15.970% |
| 2025-10-14 | 34.58 | 35.02 | 34.53 | 34.91 | -0.029% | 190,060 | +16.958% |
| 2025-10-13 | 34.77 | 34.96 | 34.67 | 34.92 | +1.541% | 124,687 | +16.924% |
| 2025-10-10 | 35.19 | 35.19 | 34.33 | 34.39 | -2.329% | 136,735 | +18.726% |
| 2025-10-09 | 35.57 | 35.57 | 35.14 | 35.21 | -0.929% | 108,224 | +15.961% |
| 2025-10-08 | 35.48 | 35.55 | 35.43 | 35.54 | +0.509% | 104,829 | +14.885% |
| 2025-10-07 | 35.61 | 35.63 | 35.33 | 35.36 | -0.786% | 79,803 | +15.469% |
| 2025-10-06 | 35.61 | 35.75 | 35.57 | 35.64 | +0.366% | 194,520 | +14.562% |
| 2025-10-03 | 35.48 | 35.63 | 35.41 | 35.51 | +0.595% | 126,047 | +14.982% |
| 2025-10-02 | 35.40 | 35.41 | 35.11 | 35.30 | +0.284% | 146,646 | +15.666% |
| 2025-10-01 | 35.06 | 35.24 | 35.03 | 35.20 | +0.802% | 320,329 | +15.994% |
| 2025-09-30 | 34.70 | 34.92 | 34.70 | 34.92 | +0.576% | 110,047 | +16.924% |
| 2025-09-29 | 34.66 | 34.77 | 34.66 | 34.72 | +0.638% | 420,734 | +17.598% |
| 2025-09-26 | 34.42 | 34.52 | 34.37 | 34.50 | +0.291% | 179,311 | +18.348% |
| 2025-09-25 | 34.39 | 34.42 | 34.24 | 34.40 | -0.549% | 187,483 | +18.692% |
| 2025-09-24 | 34.70 | 34.71 | 34.54 | 34.59 | -0.403% | 167,339 | +18.040% |
| 2025-09-23 | 34.88 | 34.93 | 34.72 | 34.73 | -0.172% | 329,321 | +17.564% |
| 2025-09-22 | 34.63 | 34.81 | 34.59 | 34.79 | +0.375% | 297,202 | +17.361% |
| 2025-09-19 | 34.72 | 34.73 | 34.59 | 34.66 | -0.230% | 148,566 | +17.802% |
| 2025-09-18 | 34.69 | 34.78 | 34.55 | 34.74 | +0.086% | 168,924 | +17.530% |
| 2025-09-17 | 34.72 | 34.93 | 34.56 | 34.71 | +0.029% | 124,292 | +17.632% |
| 2025-09-16 | 34.77 | 34.77 | 34.58 | 34.70 | -0.058% | 167,352 | +17.666% |
| 2025-09-15 | 34.62 | 34.72 | 34.59 | 34.72 | +0.784% | 211,870 | +17.598% |
| 2025-09-12 | 34.54 | 34.56 | 34.41 | 34.45 | -0.405% | 394,241 | +18.520% |
| 2025-09-11 | 34.36 | 34.59 | 34.33 | 34.59 | +1.140% | 294,870 | +18.040% |
| 2025-09-10 | 34.29 | 34.35 | 34.16 | 34.20 | +0.176% | 213,655 | +19.386% |
| 2025-09-09 | 34.11 | 34.19 | 34.09 | 34.14 | -0.117% | 2,399,095 | +19.596% |
| 2025-09-08 | 34.07 | 34.18 | 34.00 | 34.18 | +1.005% | 254,853 | +19.456% |
| 2025-09-05 | 33.97 | 34.04 | 33.73 | 33.84 | +0.535% | 448,276 | +20.656% |
| 2025-09-04 | 33.51 | 33.66 | 33.44 | 33.66 | +0.418% | 264,020 | +21.301% |
| 2025-09-03 | 33.44 | 33.52 | 33.33 | 33.52 | +0.359% | 114,243 | +21.808% |
| 2025-09-02 | 33.23 | 33.43 | 33.19 | 33.40 | -0.654% | 158,359 | +22.246% |
| 2025-08-29 | 33.64 | 33.67 | 33.54 | 33.62 | -0.562% | 99,996 | +21.446% |
| 2025-08-28 | 33.78 | 33.83 | 33.71 | 33.81 | +0.386% | 137,507 | +20.763% |
| 2025-08-27 | 33.51 | 33.69 | 33.46 | 33.68 | -0.296% | 142,250 | +21.229% |
| 2025-08-26 | 33.65 | 33.78 | 33.65 | 33.78 | +0.059% | 135,748 | +20.870% |
| 2025-08-25 | 33.98 | 34.06 | 33.76 | 33.76 | -1.026% | 152,048 | +20.942% |
| 2025-08-22 | 33.71 | 34.17 | 33.71 | 34.11 | +1.578% | 121,792 | +19.701% |
| 2025-08-21 | 33.56 | 33.62 | 33.52 | 33.58 | -0.386% | 154,345 | +21.590% |
| 2025-08-20 | 33.64 | 33.72 | 33.59 | 33.71 | +0.149% | 209,738 | +21.121% |
| 2025-08-19 | 33.78 | 33.80 | 33.61 | 33.66 | -0.237% | 124,733 | +21.301% |
| 2025-08-18 | 33.64 | 33.76 | 33.64 | 33.74 | +0.119% | 139,761 | +21.014% |
| 2025-08-15 | 33.68 | 33.73 | 33.65 | 33.70 | +0.477% | 173,033 | +21.157% |
| 2025-08-14 | 33.41 | 33.57 | 33.41 | 33.54 | -0.386% | 160,866 | +21.735% |
| 2025-08-13 | 33.49 | 33.69 | 33.49 | 33.67 | +0.778% | 109,458 | +21.265% |
| 2025-08-12 | 33.17 | 33.44 | 33.17 | 33.41 | +1.059% | 234,026 | +22.209% |
| 2025-08-11 | 33.10 | 33.14 | 33.03 | 33.06 | -0.332% | 123,751 | +23.503% |
| 2025-08-08 | 33.12 | 33.20 | 33.07 | 33.17 | +0.424% | 281,658 | +23.093% |
| 2025-08-07 | 33.16 | 33.18 | 32.93 | 33.03 | +0.701% | 186,473 | +23.615% |
| 2025-08-06 | 32.68 | 32.83 | 32.68 | 32.80 | +0.675% | 201,929 | +24.482% |
| 2025-08-05 | 32.62 | 32.65 | 32.46 | 32.58 | +0.061% | 83,429 | +25.322% |
| 2025-08-04 | 32.47 | 32.56 | 32.45 | 32.56 | +1.401% | 200,076 | +25.399% |
| 2025-08-01 | 32.19 | 32.19 | 31.97 | 32.11 | -0.588% | 206,838 | +27.157% |
| 2025-07-31 | 32.47 | 32.48 | 32.24 | 32.30 | -0.951% | 371,122 | +26.409% |
| 2025-07-30 | 32.73 | 32.81 | 32.50 | 32.61 | -0.640% | 141,793 | +25.207% |
| 2025-07-29 | 32.87 | 32.91 | 32.79 | 32.82 | -0.167% | 125,795 | +24.406% |
| 2025-07-28 | 33.02 | 33.05 | 32.82 | 32.88 | -1.247% | 151,562 | +24.198% |
| 2025-07-25 | 33.10 | 33.31 | 33.09 | 33.29 | -0.030% | 156,002 | +22.649% |
| 2025-07-24 | 33.37 | 33.46 | 33.30 | 33.30 | -0.656% | 189,483 | +22.613% |
| 2025-07-23 | 33.28 | 33.55 | 33.25 | 33.52 | +1.884% | 158,826 | +21.808% |
| 2025-07-22 | 32.75 | 32.91 | 32.67 | 32.90 | +0.458% | 185,415 | +24.103% |
| 2025-07-21 | 32.77 | 32.92 | 32.71 | 32.75 | +0.460% | 179,185 | +24.672% |
| 2025-07-18 | 32.82 | 32.82 | 32.58 | 32.60 | -0.428% | 135,832 | +25.245% |
| 2025-07-17 | 32.53 | 32.74 | 32.45 | 32.74 | +0.553% | 154,927 | +24.710% |
| 2025-07-16 | 32.39 | 32.58 | 32.31 | 32.56 | +0.370% | 108,678 | +25.399% |
| 2025-07-15 | 32.66 | 32.66 | 32.40 | 32.44 | -0.430% | 324,301 | +25.863% |
| 2025-07-14 | 32.48 | 32.59 | 32.46 | 32.58 | +0.092% | 140,515 | +25.322% |
| 2025-07-11 | 32.58 | 32.59 | 32.51 | 32.55 | -0.702% | 96,536 | +25.438% |
| 2025-07-10 | 32.75 | 32.82 | 32.61 | 32.78 | +0.031% | 90,606 | +24.558% |
| 2025-07-09 | 32.72 | 32.79 | 32.62 | 32.77 | +0.491% | 122,734 | +24.596% |
| 2025-07-08 | 32.52 | 32.65 | 32.48 | 32.61 | +0.555% | 107,897 | +25.207% |
| 2025-07-07 | 32.53 | 32.62 | 32.34 | 32.43 | -1.188% | 191,195 | +25.902% |
| 2025-07-03 | 32.75 | 32.85 | 32.74 | 32.82 | +0.275% | 69,659 | +24.406% |
| 2025-07-02 | 32.54 | 32.78 | 32.50 | 32.73 | +0.430% | 118,343 | +24.748% |
| 2025-07-01 | 32.58 | 32.69 | 32.54 | 32.59 | -0.214% | 332,737 | +25.284% |
| 2025-06-30 | 32.54 | 32.69 | 32.48 | 32.66 | +0.246% | 211,110 | +25.015% |
| 2025-06-27 | 32.55 | 32.68 | 32.45 | 32.58 | +0.432% | 132,214 | +25.322% |
| 2025-06-26 | 32.33 | 32.46 | 32.13 | 32.44 | +1.059% | 239,308 | +25.863% |
| 2025-06-25 | 32.08 | 32.13 | 32.02 | 32.10 | -0.311% | 269,237 | +27.196% |
| 2025-06-24 | 32.01 | 32.24 | 31.99 | 32.20 | +1.577% | 325,084 | +26.801% |
| 2025-06-23 | 31.34 | 31.71 | 31.32 | 31.70 | +0.763% | 180,374 | +28.801% |
| 2025-06-20 | 31.91 | 31.91 | 31.46 | 31.46 | -0.820% | 135,102 | +29.784% |
| 2025-06-18 | 31.81 | 31.88 | 31.67 | 31.72 | +0.032% | 392,924 | +28.720% |
| 2025-06-17 | 32.00 | 32.00 | 31.70 | 31.71 | -1.184% | 174,110 | +28.761% |
| 2025-06-16 | 32.14 | 32.36 | 32.09 | 32.09 | +0.659% | 287,423 | +27.236% |
| 2025-06-13 | 31.91 | 32.06 | 31.83 | 31.88 | -1.453% | 312,287 | +28.074% |
| 2025-06-12 | 32.25 | 32.35 | 32.21 | 32.35 | +0.591% | 148,909 | +26.213% |
| 2025-06-11 | 32.16 | 32.26 | 32.09 | 32.16 | +0.312% | 254,629 | +26.959% |
| 2025-06-10 | 32.05 | 32.14 | 31.99 | 32.06 | +0.188% | 290,194 | +27.355% |
| 2025-06-09 | 31.89 | 32.09 | 31.89 | 32.00 | +0.282% | 230,216 | +27.594% |
| 2025-06-06 | 31.84 | 31.93 | 31.82 | 31.91 | +0.409% | 182,504 | +27.954% |
| 2025-06-05 | 31.90 | 31.93 | 31.72 | 31.78 | +0.094% | 279,694 | +28.477% |
| 2025-06-04 | 31.68 | 31.82 | 31.65 | 31.75 | +0.698% | 173,263 | +28.598% |
| 2025-06-03 | 31.45 | 31.59 | 31.38 | 31.53 | -0.316% | 759,497 | +29.496% |
| 2025-06-02 | 31.44 | 31.66 | 31.32 | 31.63 | -0.503% | 174,919 | +29.086% |
| 2025-05-30 | 31.85 | 31.85 | 31.57 | 31.79 | -0.407% | 140,731 | +28.437% |
| 2025-05-29 | 32.01 | 32.01 | 31.75 | 31.92 | +0.631% | 389,168 | +27.914% |
| 2025-05-28 | 31.85 | 31.85 | 31.71 | 31.72 | -0.999% | 194,730 | +28.720% |
| 2025-05-27 | 32.05 | 32.11 | 31.95 | 32.04 | +0.818% | 219,993 | +27.434% |
| 2025-05-23 | 31.51 | 31.79 | 31.38 | 31.78 | +0.284% | 177,081 | +28.477% |
| 2025-05-22 | 31.59 | 31.74 | 31.51 | 31.69 | +0.032% | 260,717 | +28.842% |
| 2025-05-21 | 31.85 | 31.96 | 31.64 | 31.68 | -0.440% | 155,134 | +28.883% |
| 2025-05-20 | 31.71 | 31.85 | 31.65 | 31.82 | +0.442% | 112,288 | +28.316% |
| 2025-05-19 | 31.45 | 31.73 | 31.36 | 31.68 | +0.603% | 245,827 | +28.883% |
| 2025-05-16 | 31.47 | 31.54 | 31.34 | 31.49 | +0.191% | 123,417 | +29.660% |
| 2025-05-15 | 31.34 | 31.47 | 31.27 | 31.43 | +0.640% | 179,130 | +29.908% |
| 2025-05-14 | 31.44 | 31.44 | 31.19 | 31.23 | -0.096% | 311,212 | +30.740% |
| 2025-05-13 | 31.13 | 31.38 | 31.09 | 31.26 | +0.353% | 202,520 | +30.614% |
| 2025-05-12 | 31.23 | 31.23 | 30.97 | 31.15 | +0.842% | 254,780 | +31.075% |
| 2025-05-09 | 31.00 | 31.00 | 30.79 | 30.89 | +0.553% | 241,788 | +32.179% |
| 2025-05-08 | 30.92 | 30.92 | 30.67 | 30.72 | -0.033% | 146,075 | +32.910% |
| 2025-05-07 | 30.85 | 30.96 | 30.68 | 30.73 | -0.711% | 161,229 | +32.867% |
| 2025-05-06 | 30.98 | 31.05 | 30.89 | 30.95 | -0.097% | 101,938 | +31.922% |
| 2025-05-05 | 31.01 | 31.13 | 30.90 | 30.98 | +0.097% | 182,762 | +31.795% |
| 2025-05-02 | 30.83 | 31.04 | 30.81 | 30.95 | +2.112% | 184,811 | +31.922% |
| 2025-05-01 | 30.49 | 30.49 | 30.22 | 30.31 | -0.263% | 142,632 | +34.708% |
| 2025-04-30 | 30.21 | 30.47 | 30.04 | 30.39 | +0.231% | 533,327 | +34.353% |
| 2025-04-29 | 30.22 | 30.42 | 30.22 | 30.32 | +0.231% | 150,342 | +34.664% |
| 2025-04-28 | 30.15 | 30.31 | 30.12 | 30.25 | +0.332% | 168,316 | +34.975% |
| 2025-04-25 | 29.99 | 30.17 | 29.88 | 30.15 | +0.033% | 99,437 | +35.423% |
| 2025-04-24 | 29.79 | 30.16 | 29.75 | 30.14 | +1.345% | 220,581 | +35.468% |
| 2025-04-23 | 29.83 | 30.00 | 29.57 | 29.74 | +0.985% | 202,636 | +37.290% |
| 2025-04-22 | 29.26 | 29.68 | 29.26 | 29.45 | +1.622% | 160,401 | +38.642% |
| 2025-04-21 | 29.14 | 29.18 | 28.69 | 28.98 | -0.412% | 421,021 | +40.890% |
| 2025-04-17 | 29.01 | 29.26 | 28.94 | 29.10 | +1.007% | 181,247 | +40.309% |
| 2025-04-16 | 28.93 | 29.06 | 28.66 | 28.81 | -0.552% | 160,518 | +41.722% |
| 2025-04-15 | 28.89 | 29.08 | 28.85 | 28.97 | 0.000% | 152,604 | +40.939% |