DSPY
Tema S&P 500 Historical Weight ETF Strategy
stockNYSEETF
Market OpenOct 5, 2026 9:35:51 AM EDT
66.39USD+0.198%(+66.39)407
66.50Bid66.60Ask0.10SpreadDSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.72 | 66.72 | 66.39 | 66.39 | +0.027% | 407 | 0.000% |
| 2026-10-02 | 66.52 | 66.52 | 66.27 | 66.37 | +0.548% | 14,222 | +0.027% |
| 2026-10-01 | 65.92 | 66.30 | 65.55 | 66.01 | +0.289% | 23,735 | +0.576% |
| 2026-09-30 | 66.17 | 66.40 | 65.82 | 65.82 | -0.363% | 77,584 | +0.866% |
| 2026-09-29 | 66.06 | 66.06 | 66.06 | 66.06 | -0.288% | 608 | +0.500% |
| 2026-09-28 | 66.43 | 66.50 | 66.17 | 66.25 | -0.844% | 2,886 | +0.210% |
| 2026-09-25 | 66.66 | 66.84 | 66.55 | 66.81 | +0.458% | 9,667 | -0.636% |
| 2026-09-24 | 66.42 | 66.67 | 66.34 | 66.51 | -0.045% | 6,470 | -0.180% |
| 2026-09-23 | 66.77 | 66.81 | 66.52 | 66.54 | -0.705% | 1,909 | -0.225% |
| 2026-09-22 | 66.98 | 67.01 | 66.98 | 67.01 | +0.029% | 359 | -0.929% |
| 2026-09-21 | 67.05 | 67.05 | 66.99 | 66.99 | +1.361% | 334 | -0.900% |
| 2026-09-18 | 66.03 | 66.09 | 65.92 | 66.09 | -0.022% | 3,378 | +0.449% |
| 2026-09-17 | 66.07 | 66.14 | 66.06 | 66.11 | +0.835% | 4,722 | +0.427% |
| 2026-09-16 | 66.07 | 66.07 | 65.38 | 65.56 | -0.393% | 8,372 | +1.266% |
| 2026-09-15 | 65.81 | 65.88 | 65.81 | 65.82 | -0.452% | 1,370 | +0.868% |
| 2026-09-14 | 65.97 | 66.28 | 65.97 | 66.12 | -0.411% | 584 | +0.412% |
| 2026-09-11 | 66.49 | 66.51 | 66.30 | 66.39 | +0.858% | 2,106 | 0.000% |
| 2026-09-10 | 66.08 | 66.09 | 65.83 | 65.83 | -0.911% | 5,126 | +0.858% |
| 2026-09-09 | 67.11 | 67.11 | 66.38 | 66.43 | -0.435% | 2,849 | -0.060% |
| 2026-09-08 | 66.97 | 67.08 | 66.70 | 66.72 | -0.566% | 10,197 | -0.495% |
| 2026-09-04 | 67.07 | 67.16 | 66.99 | 67.10 | -0.253% | 11,807 | -1.058% |
| 2026-09-03 | 66.95 | 67.28 | 66.84 | 67.27 | +0.951% | 5,740 | -1.308% |
| 2026-09-02 | 66.74 | 66.74 | 66.64 | 66.64 | +0.371% | 868 | -0.370% |
| 2026-09-01 | 66.64 | 66.64 | 66.22 | 66.39 | -0.762% | 276,351 | 0.000% |
| 2026-08-31 | 66.89 | 66.90 | 66.78 | 66.90 | -0.298% | 2,395 | -0.762% |
| 2026-08-28 | 67.14 | 67.14 | 67.03 | 67.10 | -0.342% | 2,035 | -1.058% |
| 2026-08-27 | 67.18 | 67.33 | 67.18 | 67.33 | +0.463% | 6,980 | -1.396% |
| 2026-08-26 | 67.05 | 67.08 | 66.96 | 67.02 | -0.030% | 6,283 | -0.940% |
| 2026-08-25 | 67.05 | 67.08 | 66.87 | 67.04 | +0.259% | 19,145 | -0.970% |
| 2026-08-24 | 66.77 | 66.89 | 66.77 | 66.87 | -0.246% | 2,154 | -0.714% |
| 2026-08-21 | 67.07 | 67.07 | 66.96 | 67.03 | +0.498% | 4,144 | -0.958% |
| 2026-08-20 | 66.98 | 67.07 | 66.70 | 66.70 | -0.818% | 2,650 | -0.465% |
| 2026-08-19 | 67.35 | 67.35 | 67.23 | 67.25 | +0.164% | 3,473 | -1.279% |
| 2026-08-18 | 67.34 | 67.34 | 67.12 | 67.14 | -0.607% | 2,224 | -1.117% |
| 2026-08-17 | 67.81 | 67.82 | 67.55 | 67.55 | -1.272% | 6,668 | -1.717% |
| 2026-08-14 | 67.95 | 68.42 | 67.81 | 68.42 | +0.781% | 2,372 | -2.967% |
| 2026-08-13 | 67.75 | 67.89 | 67.72 | 67.89 | +0.662% | 1,016 | -2.209% |
| 2026-08-12 | 67.41 | 67.55 | 67.25 | 67.44 | +0.292% | 8,463 | -1.562% |
| 2026-08-11 | 67.31 | 67.31 | 67.23 | 67.25 | -0.017% | 7,731 | -1.274% |
| 2026-08-10 | 67.11 | 67.39 | 67.11 | 67.26 | +0.085% | 6,813 | -1.291% |
| 2026-08-07 | 67.00 | 67.20 | 67.00 | 67.20 | +0.588% | 10,432 | -1.208% |
| 2026-08-06 | 67.07 | 67.07 | 66.81 | 66.81 | -0.424% | 5,364 | -0.627% |
| 2026-08-05 | 67.38 | 67.44 | 67.09 | 67.09 | +0.124% | 2,455 | -1.048% |
| 2026-08-04 | 66.29 | 67.23 | 66.29 | 67.01 | +1.685% | 4,424 | -0.925% |
| 2026-08-03 | 65.41 | 65.90 | 65.41 | 65.90 | +1.073% | 2,522 | +0.745% |
| 2026-07-31 | 65.13 | 65.32 | 64.78 | 65.20 | +0.451% | 5,814 | +1.825% |
| 2026-07-30 | 64.50 | 64.91 | 64.42 | 64.91 | +1.167% | 3,541 | +2.285% |
| 2026-07-29 | 65.03 | 65.09 | 64.16 | 64.16 | -1.481% | 2,770 | +3.478% |
| 2026-07-28 | 64.98 | 65.23 | 64.92 | 65.12 | +0.291% | 8,615 | +1.946% |
| 2026-07-27 | 65.02 | 65.02 | 64.72 | 64.93 | +0.193% | 6,136 | +2.242% |
| 2026-07-24 | 64.83 | 65.11 | 64.77 | 64.81 | +0.102% | 4,564 | +2.440% |
| 2026-07-23 | 64.93 | 64.93 | 64.69 | 64.74 | -0.861% | 4,026 | +2.545% |
| 2026-07-22 | 65.38 | 65.38 | 65.30 | 65.30 | -0.057% | 834 | +1.662% |
| 2026-07-21 | 64.99 | 65.40 | 64.99 | 65.34 | +0.922% | 2,849 | +1.604% |
| 2026-07-20 | 65.36 | 65.36 | 64.75 | 64.75 | -0.405% | 2,917 | +2.540% |
| 2026-07-17 | 65.19 | 65.23 | 65.01 | 65.01 | -0.748% | 1,197 | +2.125% |
| 2026-07-16 | 67.59 | 67.59 | 65.50 | 65.50 | -0.211% | 3,246 | +1.361% |
| 2026-07-15 | 65.81 | 65.82 | 65.27 | 65.64 | -0.181% | 32,849 | +1.147% |
| 2026-07-14 | 65.83 | 65.86 | 65.76 | 65.76 | +0.210% | 3,935 | +0.964% |
| 2026-07-13 | 65.87 | 65.95 | 65.56 | 65.62 | -0.637% | 5,882 | +1.176% |
| 2026-07-10 | 65.61 | 66.04 | 65.61 | 66.04 | +0.395% | 2,505 | +0.532% |
| 2026-07-09 | 65.72 | 65.84 | 65.70 | 65.78 | +0.741% | 5,315 | +0.928% |
| 2026-07-08 | 65.29 | 65.34 | 64.95 | 65.30 | -0.448% | 17,765 | +1.676% |
| 2026-07-07 | 65.87 | 65.87 | 65.59 | 65.59 | -0.546% | 462 | +1.220% |
| 2026-07-06 | 65.81 | 66.00 | 65.81 | 65.95 | +0.761% | 3,215 | +0.667% |
| 2026-07-02 | 65.45 | 65.45 | 65.45 | 65.45 | -0.130% | 349 | +1.434% |
| 2026-07-01 | 65.65 | 65.80 | 65.54 | 65.54 | -0.439% | 4,619 | +1.302% |
| 2026-06-30 | 65.54 | 65.83 | 65.15 | 65.83 | +0.636% | 949 | +0.856% |
| 2026-06-29 | 65.35 | 65.47 | 64.72 | 65.41 | +0.989% | 10,194 | +1.498% |
| 2026-06-26 | 64.48 | 65.30 | 64.37 | 64.77 | -0.186% | 15,901 | +2.501% |
| 2026-06-25 | 65.05 | 65.08 | 64.89 | 64.89 | +0.695% | 137,571 | +2.310% |
| 2026-06-24 | 64.90 | 64.90 | 64.36 | 64.44 | -0.430% | 6,336 | +3.021% |
| 2026-06-23 | 64.62 | 64.94 | 64.62 | 64.72 | -1.243% | 17,250 | +2.577% |
| 2026-06-22 | 65.40 | 65.81 | 65.40 | 65.54 | +0.053% | 7,608 | +1.302% |
| 2026-06-18 | 65.71 | 65.71 | 65.34 | 65.50 | +0.974% | 5,478 | +1.355% |
| 2026-06-17 | 65.68 | 65.84 | 64.87 | 64.87 | -1.004% | 9,935 | +2.342% |
| 2026-06-16 | 65.72 | 66.13 | 65.53 | 65.53 | -0.490% | 36,510 | +1.315% |
| 2026-06-15 | 65.90 | 66.01 | 65.85 | 65.85 | +1.262% | 5,847 | +0.819% |
| 2026-06-12 | 64.60 | 65.10 | 64.60 | 65.03 | +0.650% | 1,751 | +2.091% |
| 2026-06-11 | 63.64 | 64.69 | 63.62 | 64.61 | +1.973% | 7,100 | +2.755% |
| 2026-06-10 | 64.00 | 64.30 | 63.36 | 63.36 | -1.447% | 5,546 | +4.782% |
| 2026-06-09 | 64.89 | 64.89 | 63.09 | 64.29 | +0.001% | 11,085 | +3.266% |
| 2026-06-08 | 64.70 | 64.76 | 64.27 | 64.29 | +0.421% | 2,257 | +3.267% |
| 2026-06-05 | 65.15 | 65.97 | 63.97 | 64.02 | -2.379% | 19,810 | +3.702% |
| 2026-06-04 | 65.23 | 65.79 | 65.19 | 65.58 | +0.321% | 26,724 | +1.235% |
| 2026-06-03 | 65.69 | 65.69 | 65.32 | 65.37 | -0.363% | 11,248 | +1.560% |
| 2026-06-02 | 65.29 | 65.61 | 65.29 | 65.61 | +0.420% | 2,336 | +1.192% |
| 2026-06-01 | 65.01 | 65.49 | 65.01 | 65.33 | +0.160% | 3,132 | +1.616% |
| 2026-05-29 | 65.28 | 65.29 | 65.11 | 65.23 | +0.341% | 1,364,473 | +1.778% |
| 2026-05-28 | 64.94 | 65.10 | 64.62 | 65.01 | +0.559% | 6,784 | +2.126% |
| 2026-05-27 | 64.99 | 64.99 | 64.61 | 64.65 | -0.210% | 3,435 | +2.697% |
| 2026-05-26 | 64.65 | 64.78 | 64.62 | 64.78 | +0.784% | 16,302 | +2.481% |
| 2026-05-22 | 64.31 | 64.45 | 64.28 | 64.28 | +0.608% | 73,967 | +3.284% |
| 2026-05-21 | 63.57 | 63.98 | 63.55 | 63.89 | +0.326% | 6,875 | +3.912% |
| 2026-05-20 | 63.37 | 63.68 | 63.37 | 63.68 | +1.135% | 5,569 | +4.251% |
| 2026-05-19 | 62.94 | 63.26 | 62.94 | 62.97 | -0.618% | 2,025 | +5.434% |
| 2026-05-18 | 63.41 | 63.41 | 62.92 | 63.36 | +0.099% | 30,165 | +4.782% |
| 2026-05-15 | 63.46 | 63.53 | 63.30 | 63.30 | -1.228% | 17,460 | +4.885% |
| 2026-05-14 | 63.89 | 64.19 | 63.89 | 64.08 | +0.565% | 6,014 | +3.598% |
| 2026-05-13 | 63.35 | 63.84 | 63.35 | 63.72 | +0.285% | 7,961 | +4.183% |
| 2026-05-12 | 63.14 | 63.54 | 63.14 | 63.54 | -0.057% | 11,570 | +4.480% |
| 2026-05-11 | 63.66 | 63.66 | 63.58 | 63.58 | +0.312% | 430 | +4.420% |
| 2026-05-08 | 63.35 | 63.38 | 63.31 | 63.38 | +0.829% | 2,041 | +4.745% |
| 2026-05-07 | 63.13 | 63.15 | 62.74 | 62.86 | -0.608% | 4,967 | +5.614% |
| 2026-05-06 | 63.02 | 63.25 | 63.02 | 63.25 | +1.236% | 287 | +4.971% |
| 2026-05-05 | 62.37 | 62.64 | 62.37 | 62.47 | +0.910% | 5,445 | +6.269% |
| 2026-05-04 | 62.18 | 62.34 | 61.86 | 61.91 | -0.529% | 5,795 | +7.236% |
| 2026-05-01 | 62.39 | 62.57 | 62.24 | 62.24 | +0.093% | 56,728 | +6.669% |
| 2026-04-30 | 61.61 | 62.21 | 61.61 | 62.18 | +1.334% | 1,732 | +6.768% |
| 2026-04-29 | 61.27 | 61.36 | 61.27 | 61.36 | +0.059% | 732 | +8.193% |
| 2026-04-28 | 61.31 | 61.36 | 61.28 | 61.33 | -0.519% | 18,987 | +8.257% |
| 2026-04-27 | 61.66 | 61.66 | 61.59 | 61.65 | -0.083% | 376 | +7.695% |
| 2026-04-24 | 61.70 | 61.70 | 61.70 | 61.70 | +0.607% | 240 | +7.606% |
| 2026-04-23 | 61.57 | 61.57 | 61.33 | 61.33 | -0.271% | 326 | +8.259% |
| 2026-04-22 | 61.51 | 61.51 | 61.35 | 61.49 | +0.792% | 1,069 | +7.966% |
| 2026-04-21 | 61.50 | 61.64 | 61.01 | 61.01 | -0.551% | 5,310 | +8.822% |
| 2026-04-20 | 61.48 | 61.48 | 61.33 | 61.35 | -0.184% | 924 | +8.222% |
| 2026-04-17 | 61.30 | 61.61 | 61.30 | 61.46 | +1.136% | 3,132 | +8.023% |
| 2026-04-16 | 60.71 | 60.84 | 60.58 | 60.77 | +0.253% | 3,930 | +9.250% |
| 2026-04-15 | 60.37 | 60.62 | 60.37 | 60.62 | +0.475% | 1,228 | +9.526% |
| 2026-04-14 | 59.80 | 60.33 | 59.80 | 60.33 | +0.796% | 971 | +10.046% |
| 2026-04-13 | 59.23 | 59.85 | 59.22 | 59.85 | +1.042% | 1,995 | +10.921% |
| 2026-04-10 | 59.50 | 59.50 | 59.18 | 59.24 | -0.443% | 24,927 | +12.078% |
| 2026-04-09 | 59.47 | 59.50 | 59.47 | 59.50 | +0.585% | 517 | +11.581% |
| 2026-04-08 | 58.96 | 59.15 | 58.96 | 59.15 | +2.485% | 412 | +12.234% |
| 2026-04-07 | 57.56 | 57.72 | 57.56 | 57.72 | -0.013% | 267 | +15.023% |
| 2026-04-06 | 57.75 | 57.75 | 57.60 | 57.73 | +0.431% | 2,060 | +15.008% |
| 2026-04-02 | 57.58 | 57.58 | 57.37 | 57.48 | +0.066% | 690 | +15.503% |
| 2026-04-01 | 57.47 | 57.83 | 57.44 | 57.44 | +0.689% | 10,795 | +15.579% |
| 2026-03-31 | 56.37 | 57.08 | 56.37 | 57.05 | +2.497% | 1,293 | +16.375% |
| 2026-03-30 | 56.03 | 56.03 | 55.66 | 55.66 | -0.468% | 282 | +19.281% |
| 2026-03-27 | 56.00 | 56.00 | 55.92 | 55.92 | -1.292% | 736 | +18.723% |
| 2026-03-26 | 57.43 | 57.43 | 56.65 | 56.65 | -1.523% | 13,326 | +17.189% |
| 2026-03-25 | 57.71 | 57.71 | 57.53 | 57.53 | +0.425% | 609 | +15.404% |
| 2026-03-24 | 57.20 | 57.62 | 57.08 | 57.28 | -0.179% | 2,205 | +15.894% |
| 2026-03-23 | 57.70 | 57.88 | 57.35 | 57.39 | +1.107% | 11,038 | +15.687% |
| 2026-03-20 | 57.25 | 57.25 | 56.76 | 56.76 | -1.452% | 968 | +16.967% |
| 2026-03-19 | 57.35 | 57.61 | 57.35 | 57.60 | -0.154% | 461 | +15.269% |
| 2026-03-18 | 58.32 | 58.32 | 57.69 | 57.69 | -1.251% | 2,020 | +15.091% |
| 2026-03-17 | 58.76 | 58.76 | 58.42 | 58.42 | +0.282% | 13,998 | +13.651% |
| 2026-03-16 | 58.14 | 58.38 | 58.14 | 58.25 | +0.911% | 1,090 | +13.972% |
| 2026-03-13 | 58.09 | 58.09 | 57.73 | 57.73 | -0.370% | 2,873 | +15.010% |
| 2026-03-12 | 58.28 | 58.35 | 57.94 | 57.94 | -1.445% | 3,971 | +14.584% |
| 2026-03-11 | 58.73 | 58.79 | 58.73 | 58.79 | -0.120% | 297 | +12.929% |
| 2026-03-10 | 58.95 | 59.02 | 58.86 | 58.86 | -0.356% | 657 | +12.793% |
| 2026-03-09 | 57.97 | 59.07 | 57.97 | 59.07 | +0.683% | 1,558 | +12.392% |
| 2026-03-06 | 58.74 | 58.74 | 58.67 | 58.67 | -1.182% | 254 | +13.160% |
| 2026-03-05 | 59.29 | 59.37 | 59.29 | 59.37 | -0.901% | 627 | +11.822% |
| 2026-03-04 | 59.88 | 59.96 | 59.82 | 59.91 | +0.804% | 5,078 | +10.815% |
| 2026-03-03 | 59.05 | 59.63 | 58.87 | 59.43 | -1.118% | 5,064 | +11.706% |
| 2026-03-02 | 59.88 | 60.28 | 59.88 | 60.10 | +0.068% | 7,102 | +10.457% |
| 2026-02-27 | 59.66 | 60.06 | 59.66 | 60.06 | -0.096% | 1,828 | +10.532% |
| 2026-02-26 | 60.14 | 60.19 | 60.10 | 60.12 | -0.249% | 3,715 | +10.426% |
| 2026-02-25 | 60.23 | 60.28 | 60.20 | 60.27 | +0.675% | 6,880 | +10.151% |
| 2026-02-24 | 59.49 | 59.91 | 59.49 | 59.87 | +0.841% | 1,601 | +10.895% |
| 2026-02-23 | 59.67 | 59.67 | 59.34 | 59.37 | -1.106% | 4,140 | +11.827% |
| 2026-02-20 | 59.66 | 60.05 | 59.63 | 60.03 | +0.496% | 9,739 | +10.590% |
| 2026-02-19 | 59.81 | 59.81 | 59.62 | 59.74 | -0.362% | 1,539 | +11.138% |
| 2026-02-18 | 59.70 | 59.95 | 59.70 | 59.95 | +0.592% | 879 | +10.736% |
| 2026-02-17 | 59.63 | 59.82 | 59.19 | 59.60 | +0.056% | 4,646 | +11.392% |
| 2026-02-13 | 59.49 | 59.90 | 59.43 | 59.57 | +0.348% | 1,017 | +11.455% |
| 2026-02-12 | 60.51 | 60.51 | 59.36 | 59.36 | -1.452% | 3,680 | +11.843% |
| 2026-02-11 | 60.44 | 60.44 | 60.04 | 60.23 | +0.347% | 10,390 | +10.219% |
| 2026-02-10 | 60.37 | 60.37 | 60.03 | 60.03 | -0.313% | 1,353 | +10.601% |
| 2026-02-09 | 59.92 | 60.22 | 59.92 | 60.22 | +0.244% | 650 | +10.255% |
| 2026-02-06 | 59.67 | 60.12 | 59.67 | 60.07 | +2.233% | 1,911 | +10.523% |
| 2026-02-05 | 59.32 | 59.32 | 58.76 | 58.76 | -0.964% | 1,684 | +12.992% |
| 2026-02-04 | 59.58 | 59.63 | 59.22 | 59.33 | -0.472% | 3,282 | +11.903% |
| 2026-02-03 | 59.72 | 59.72 | 59.28 | 59.61 | -0.553% | 2,688 | +11.375% |
| 2026-02-02 | 59.94 | 60.04 | 59.94 | 59.94 | +0.705% | 1,659 | +10.759% |
| 2026-01-30 | 59.65 | 60.78 | 59.52 | 59.52 | -0.468% | 12,024 | +11.540% |
| 2026-01-29 | 59.80 | 59.80 | 59.80 | 59.80 | +0.089% | 379 | +11.019% |
| 2026-01-28 | 65.78 | 65.78 | 59.20 | 59.75 | -0.009% | 2,498 | +11.117% |
| 2026-01-27 | 59.76 | 63.70 | 59.75 | 59.75 | +0.165% | 12,830 | +11.107% |
| 2026-01-26 | 59.69 | 59.69 | 59.62 | 59.65 | +0.430% | 422 | +11.291% |
| 2026-01-23 | 59.47 | 59.48 | 59.38 | 59.40 | -0.175% | 861 | +11.770% |
| 2026-01-22 | 59.50 | 59.50 | 59.50 | 59.50 | +0.371% | 98 | +11.574% |
| 2026-01-21 | 58.97 | 59.33 | 58.83 | 59.28 | +1.258% | 3,886 | +11.988% |
| 2026-01-20 | 58.84 | 58.84 | 58.55 | 58.55 | -1.809% | 938 | +13.397% |
| 2026-01-16 | 59.70 | 59.70 | 59.60 | 59.63 | +0.098% | 1,109 | +11.345% |
| 2026-01-15 | 59.81 | 59.83 | 59.57 | 59.57 | +0.285% | 1,656 | +11.453% |
| 2026-01-14 | 59.40 | 59.40 | 59.40 | 59.40 | -0.231% | 308 | +11.771% |
| 2026-01-13 | 59.73 | 59.73 | 59.54 | 59.54 | -0.211% | 706 | +11.513% |
| 2026-01-12 | 59.41 | 59.66 | 59.41 | 59.66 | +0.118% | 813 | +11.278% |
| 2026-01-09 | 59.28 | 59.59 | 59.28 | 59.59 | +0.735% | 1,392 | +11.409% |
| 2026-01-08 | 59.22 | 59.22 | 59.13 | 59.16 | +0.127% | 495 | +12.228% |
| 2026-01-07 | 59.33 | 59.33 | 59.08 | 59.08 | -0.640% | 1,203 | +12.371% |
| 2026-01-06 | 59.47 | 59.51 | 59.46 | 59.46 | +0.881% | 2,599 | +11.652% |
| 2026-01-05 | 58.92 | 58.94 | 58.89 | 58.94 | +0.887% | 649 | +12.635% |
| 2026-01-02 | 58.38 | 58.42 | 55.99 | 58.42 | +0.217% | 1,960 | +13.633% |
| 2025-12-31 | 58.30 | 58.30 | 58.30 | 58.30 | -0.735% | 163 | +13.880% |
| 2025-12-30 | 58.73 | 58.73 | 58.73 | 58.73 | -0.072% | 1,302 | +13.043% |
| 2025-12-29 | 58.91 | 58.91 | 58.77 | 58.77 | -0.324% | 1,736 | +12.961% |
| 2025-12-26 | 58.94 | 58.96 | 58.90 | 58.96 | -0.043% | 650 | +12.595% |
| 2025-12-24 | 59.00 | 59.00 | 58.99 | 58.99 | +0.414% | 926 | +12.546% |
| 2025-12-23 | 58.75 | 58.77 | 58.74 | 58.75 | -0.072% | 2,913 | +13.012% |
| 2025-12-22 | 58.62 | 58.79 | 58.62 | 58.79 | +0.639% | 374 | +12.931% |
| 2025-12-19 | 58.36 | 58.46 | 58.30 | 58.41 | +0.713% | 1,938 | +13.652% |
| 2025-12-18 | 58.24 | 58.33 | 58.00 | 58.00 | +0.697% | 625 | +14.463% |
| 2025-12-17 | 58.41 | 58.41 | 57.60 | 57.60 | -1.050% | 1,701 | +15.260% |
| 2025-12-16 | 58.32 | 58.32 | 57.91 | 58.21 | -0.368% | 903 | +14.051% |
| 2025-12-15 | 58.82 | 60.07 | 58.42 | 58.43 | +0.120% | 848 | +13.631% |
| 2025-12-12 | 58.57 | 58.57 | 58.16 | 58.36 | -0.816% | 822 | +13.767% |
| 2025-12-11 | 60.32 | 60.32 | 58.47 | 58.84 | +0.395% | 1,018 | +12.839% |
| 2025-12-10 | 58.16 | 58.63 | 58.16 | 58.60 | +0.881% | 1,336 | +13.284% |
| 2025-12-09 | 58.27 | 58.28 | 58.09 | 58.09 | -0.035% | 2,396 | +14.283% |
| 2025-12-08 | 58.36 | 58.36 | 58.11 | 58.11 | -0.472% | 2,909 | +14.242% |
| 2025-12-05 | 58.55 | 58.55 | 58.39 | 58.39 | +0.203% | 4,023 | +13.703% |
| 2025-12-04 | 58.36 | 58.36 | 58.24 | 58.27 | -0.049% | 3,371 | +13.934% |
| 2025-12-03 | 58.10 | 58.33 | 58.09 | 58.30 | +0.513% | 3,004 | +13.878% |
| 2025-12-02 | 57.96 | 58.00 | 57.96 | 58.00 | +0.234% | 606 | +14.462% |
| 2025-12-01 | 58.01 | 58.14 | 57.87 | 57.87 | -0.646% | 1,257 | +14.730% |
| 2025-11-28 | 58.17 | 58.24 | 58.17 | 58.24 | +0.468% | 507 | +13.988% |
| 2025-11-26 | 57.60 | 57.97 | 57.60 | 57.97 | +0.695% | 2,041 | +14.521% |
| 2025-11-25 | 56.98 | 57.57 | 56.98 | 57.57 | +1.017% | 714 | +15.317% |
| 2025-11-24 | 56.65 | 57.03 | 56.60 | 56.99 | +1.241% | 2,849 | +16.490% |
| 2025-11-21 | 55.90 | 56.49 | 55.84 | 56.29 | +1.053% | 1,346 | +17.936% |
| 2025-11-20 | 57.36 | 57.40 | 55.71 | 55.71 | -1.543% | 4,666 | +19.178% |
| 2025-11-19 | 56.56 | 56.84 | 56.26 | 56.58 | +0.144% | 12,752 | +17.338% |
| 2025-11-18 | 56.57 | 56.77 | 56.27 | 56.50 | -0.480% | 6,840 | +17.508% |
| 2025-11-17 | 57.32 | 57.32 | 56.62 | 56.77 | -0.971% | 6,426 | +16.944% |
| 2025-11-14 | 57.11 | 57.67 | 57.05 | 57.33 | -0.091% | 2,406 | +15.808% |
| 2025-11-13 | 58.01 | 58.14 | 57.38 | 57.38 | -1.570% | 3,431 | +15.703% |
| 2025-11-12 | 58.41 | 58.41 | 58.29 | 58.30 | +0.250% | 644 | +13.886% |
| 2025-11-11 | 57.98 | 58.15 | 57.86 | 58.15 | +0.259% | 839 | +14.170% |
| 2025-11-10 | 57.75 | 58.02 | 57.72 | 58.00 | +1.350% | 2,485 | +14.466% |
| 2025-11-07 | 56.96 | 57.23 | 56.21 | 57.23 | +0.257% | 5,004 | +16.010% |
| 2025-11-06 | 57.13 | 57.32 | 57.00 | 57.08 | -1.058% | 3,396 | +16.308% |
| 2025-11-05 | 57.74 | 57.82 | 57.69 | 57.69 | +0.627% | 779 | +15.078% |
| 2025-11-04 | 57.53 | 57.53 | 57.33 | 57.33 | -1.110% | 1,467 | +15.799% |
| 2025-11-03 | 57.87 | 57.98 | 57.82 | 57.98 | -0.014% | 1,046 | +14.514% |
| 2025-10-31 | 57.84 | 57.98 | 57.84 | 57.98 | +0.330% | 413 | +14.498% |
| 2025-10-30 | 58.21 | 58.23 | 57.79 | 57.79 | -0.586% | 862 | +14.876% |
| 2025-10-29 | 58.41 | 58.41 | 58.13 | 58.13 | -0.495% | 3,858 | +14.202% |
| 2025-10-28 | 58.56 | 58.57 | 58.42 | 58.42 | -0.195% | 1,463 | +13.637% |
| 2025-10-27 | 58.33 | 58.54 | 58.33 | 58.54 | +0.937% | 1,179 | +13.415% |
| 2025-10-24 | 58.05 | 58.12 | 57.99 | 57.99 | +0.666% | 1,073 | +14.478% |
| 2025-10-23 | 57.48 | 57.61 | 57.48 | 57.61 | +0.609% | 163 | +15.241% |
| 2025-10-22 | 57.18 | 57.26 | 57.18 | 57.26 | -0.561% | 1,068 | +15.943% |
| 2025-10-21 | 57.48 | 57.60 | 57.48 | 57.58 | +0.083% | 435 | +15.292% |
| 2025-10-20 | 57.40 | 57.58 | 57.40 | 57.54 | +1.004% | 1,389 | +15.388% |
| 2025-10-17 | 56.62 | 56.96 | 56.62 | 56.96 | +0.487% | 267 | +16.546% |
| 2025-10-16 | 57.16 | 57.16 | 56.55 | 56.69 | -0.709% | 1,825 | +17.114% |
| 2025-10-15 | 57.09 | 57.09 | 57.09 | 57.09 | +0.346% | 296 | +16.284% |
| 2025-10-14 | 56.20 | 56.90 | 56.20 | 56.90 | +0.146% | 360 | +16.686% |
| 2025-10-13 | 56.81 | 56.81 | 56.81 | 56.81 | +1.301% | 309 | +16.857% |
| 2025-10-10 | 57.00 | 57.00 | 56.08 | 56.08 | -2.354% | 926 | +18.377% |
| 2025-10-09 | 57.51 | 57.51 | 57.44 | 57.44 | -0.416% | 720 | +15.591% |
| 2025-10-08 | 57.63 | 57.71 | 57.63 | 57.68 | +0.536% | 412 | +15.110% |
| 2025-10-07 | 57.48 | 57.48 | 57.30 | 57.37 | -0.336% | 536 | +15.727% |
| 2025-10-06 | 57.54 | 57.57 | 57.54 | 57.56 | +0.382% | 2,190 | +15.338% |
| 2025-10-03 | 57.43 | 57.62 | 57.34 | 57.34 | +0.089% | 1,911 | +15.779% |
| 2025-10-02 | 57.29 | 57.29 | 57.29 | 57.29 | -0.086% | 1,469 | +15.881% |
| 2025-10-01 | 57.11 | 57.34 | 57.11 | 57.34 | +0.367% | 13,724 | +15.782% |
| 2025-09-30 | 57.13 | 57.13 | 57.13 | 57.13 | +0.382% | 37 | +16.207% |
| 2025-09-29 | 56.96 | 56.96 | 56.12 | 56.91 | +0.205% | 3,819 | +16.651% |
| 2025-09-26 | 56.69 | 56.83 | 56.58 | 56.80 | +0.661% | 4,689 | +16.890% |
| 2025-09-25 | 56.52 | 56.52 | 56.42 | 56.42 | -0.572% | 2,214 | +17.664% |
| 2025-09-24 | 56.90 | 56.92 | 56.74 | 56.75 | -0.266% | 1,105 | +16.990% |
| 2025-09-23 | 57.21 | 57.21 | 56.83 | 56.90 | -0.345% | 1,127 | +16.679% |
| 2025-09-22 | 56.81 | 57.10 | 56.81 | 57.10 | +0.200% | 869 | +16.276% |
| 2025-09-19 | 56.78 | 56.98 | 56.78 | 56.98 | +0.326% | 365 | +16.509% |
| 2025-09-18 | 56.62 | 56.93 | 56.62 | 56.80 | +0.605% | 2,463 | +16.889% |
| 2025-09-17 | 56.48 | 56.48 | 56.46 | 56.46 | -0.079% | 281 | +17.596% |
| 2025-09-16 | 56.45 | 56.54 | 56.42 | 56.50 | -0.060% | 1,173 | +17.502% |
| 2025-09-15 | 56.47 | 56.64 | 56.47 | 56.53 | +0.255% | 1,918 | +17.432% |
| 2025-09-12 | 56.45 | 56.45 | 56.39 | 56.39 | -0.219% | 232,431 | +17.732% |
| 2025-09-11 | 56.38 | 56.54 | 56.38 | 56.51 | +0.850% | 232,474 | +17.474% |
| 2025-09-10 | 56.18 | 56.18 | 56.02 | 56.04 | +0.487% | 235,556 | +18.472% |
| 2025-09-09 | 55.68 | 55.77 | 55.55 | 55.77 | +0.348% | 238,132 | +19.049% |
| 2025-09-08 | 55.73 | 55.73 | 55.57 | 55.57 | +0.312% | 235,182 | +19.463% |
| 2025-09-05 | 55.31 | 55.40 | 55.31 | 55.40 | -0.309% | 236,331 | +19.836% |
| 2025-09-04 | 55.25 | 55.57 | 55.25 | 55.57 | +0.852% | 238,439 | +19.466% |
| 2025-09-03 | 55.08 | 55.11 | 54.89 | 55.10 | +0.222% | 238,921 | +20.483% |
| 2025-09-02 | 54.92 | 54.98 | 54.61 | 54.98 | -0.550% | 241,468 | +20.750% |
| 2025-08-29 | 55.32 | 55.32 | 55.29 | 55.29 | -0.767% | 233,343 | +20.086% |
| 2025-08-28 | 55.44 | 55.71 | 55.44 | 55.71 | +0.310% | 1,178 | +19.165% |
| 2025-08-27 | 55.50 | 55.54 | 55.50 | 55.54 | +0.252% | 768 | +19.534% |
| 2025-08-26 | 55.24 | 55.40 | 55.24 | 55.40 | +0.401% | 2,731 | +19.835% |
| 2025-08-25 | 55.18 | 55.18 | 55.18 | 55.18 | -0.332% | 333 | +20.315% |
| 2025-08-22 | 55.34 | 55.47 | 55.34 | 55.36 | +1.294% | 492 | +19.916% |
| 2025-08-21 | 54.66 | 54.66 | 54.66 | 54.66 | -0.435% | 26 | +21.467% |
| 2025-08-20 | 54.67 | 54.96 | 54.67 | 54.90 | +0.143% | 922 | +20.938% |
| 2025-08-19 | 55.13 | 55.13 | 54.82 | 54.82 | -0.428% | 555 | +21.111% |
| 2025-08-18 | 55.05 | 55.05 | 55.05 | 55.05 | +0.093% | 476 | +20.593% |
| 2025-08-15 | 55.09 | 55.09 | 55.00 | 55.00 | -0.308% | 292 | +20.705% |
| 2025-08-14 | 55.18 | 55.18 | 55.15 | 55.17 | -0.016% | 2,314 | +20.333% |
| 2025-08-13 | 55.18 | 55.18 | 55.18 | 55.18 | +0.494% | 118 | +20.313% |
| 2025-08-12 | 54.72 | 54.91 | 54.72 | 54.91 | +1.152% | 1,002 | +20.907% |
| 2025-08-11 | 54.42 | 54.42 | 54.28 | 54.28 | -0.306% | 476 | +22.300% |
| 2025-08-08 | 54.46 | 54.46 | 54.45 | 54.45 | +0.717% | 166 | +21.926% |
| 2025-08-07 | 54.37 | 54.37 | 54.06 | 54.06 | -0.368% | 230 | +22.800% |
| 2025-08-06 | 54.22 | 54.26 | 54.22 | 54.26 | +0.461% | 357 | +22.348% |
| 2025-08-05 | 54.24 | 54.24 | 54.01 | 54.01 | -0.346% | 675 | +22.912% |
| 2025-08-04 | 53.98 | 54.20 | 50.40 | 54.20 | +1.300% | 9,037 | +22.487% |
| 2025-08-01 | 53.64 | 53.65 | 53.45 | 53.51 | -1.189% | 2,190 | +24.079% |
| 2025-07-31 | 54.15 | 54.15 | 54.15 | 54.15 | -0.764% | 7 | +22.605% |
| 2025-07-30 | 54.85 | 54.85 | 54.57 | 54.57 | -0.202% | 680 | +21.668% |
| 2025-07-29 | 54.94 | 54.94 | 54.68 | 54.68 | -0.251% | 3,992 | +21.422% |
| 2025-07-28 | 54.99 | 55.00 | 54.81 | 54.81 | -0.175% | 23,523 | +21.116% |
| 2025-07-25 | 54.94 | 54.94 | 54.91 | 54.91 | +0.369% | 356 | +20.904% |
| 2025-07-24 | 54.71 | 54.71 | 54.71 | 54.71 | +0.019% | 2 | +21.350% |
| 2025-07-23 | 54.60 | 54.70 | 54.60 | 54.70 | +0.711% | 124 | +21.373% |
| 2025-07-22 | 54.06 | 54.31 | 54.06 | 54.31 | +0.335% | 4,882 | +22.236% |
| 2025-07-21 | 54.23 | 54.23 | 54.13 | 54.13 | +0.080% | 169 | +22.645% |
| 2025-07-18 | 54.12 | 54.12 | 54.09 | 54.09 | -0.134% | 178 | +22.744% |
| 2025-07-17 | 54.16 | 54.16 | 54.16 | 54.16 | +0.559% | 1,348 | +22.579% |
| 2025-07-16 | 53.86 | 53.86 | 53.86 | 53.86 | +0.308% | 139 | +23.264% |
| 2025-07-15 | 53.69 | 53.69 | 53.69 | 53.69 | -0.621% | 0 | +23.644% |
| 2025-07-14 | 53.88 | 54.03 | 53.88 | 54.03 | +0.208% | 168 | +22.876% |
| 2025-07-11 | 53.92 | 53.92 | 53.92 | 53.92 | -0.486% | 20 | +23.132% |
| 2025-07-10 | 54.24 | 54.24 | 54.18 | 54.18 | +0.269% | 671 | +22.533% |
| 2025-07-09 | 53.80 | 54.04 | 53.80 | 54.04 | +0.345% | 727 | +22.863% |
| 2025-07-08 | 53.91 | 54.00 | 53.77 | 53.85 | +0.029% | 21,582 | +23.287% |
| 2025-07-07 | 54.14 | 54.15 | 53.72 | 53.83 | -0.698% | 130,192 | +23.323% |
| 2025-07-03 | 54.21 | 54.21 | 54.21 | 54.21 | +0.777% | 0 | +22.462% |
| 2025-07-02 | 53.79 | 53.79 | 53.79 | 53.79 | +0.286% | 5 | +23.414% |
| 2025-07-01 | 53.64 | 53.64 | 53.64 | 53.64 | +0.073% | 113 | +23.767% |
| 2025-06-30 | 53.60 | 53.60 | 53.60 | 53.60 | +0.626% | 122 | +23.858% |
| 2025-06-27 | 53.27 | 53.27 | 53.27 | 53.27 | +0.362% | 8 | +24.633% |
| 2025-06-26 | 52.83 | 53.08 | 52.83 | 53.08 | +0.778% | 141 | +25.084% |
| 2025-06-25 | 52.67 | 52.67 | 52.67 | 52.67 | -0.650% | 117 | +26.058% |
| 2025-06-24 | 53.01 | 53.01 | 53.01 | 53.01 | +1.189% | 96 | +25.239% |
| 2025-06-23 | 51.92 | 52.39 | 51.92 | 52.39 | +0.948% | 325 | +26.728% |
| 2025-06-20 | 51.88 | 51.90 | 51.88 | 51.90 | -0.052% | 175 | +27.929% |
| 2025-06-18 | 51.92 | 51.92 | 51.92 | 51.92 | -0.083% | 25 | +27.862% |
| 2025-06-17 | 52.31 | 52.36 | 51.97 | 51.97 | -0.829% | 262 | +27.757% |
| 2025-06-16 | 52.48 | 52.48 | 52.40 | 52.40 | +0.913% | 436 | +26.697% |
| 2025-06-13 | 52.13 | 52.27 | 51.93 | 51.93 | -1.093% | 247 | +27.854% |
| 2025-06-12 | 52.49 | 52.50 | 52.47 | 52.50 | +0.267% | 502 | +26.457% |
| 2025-06-11 | 52.44 | 52.44 | 52.36 | 52.36 | -0.144% | 678 | +26.794% |
| 2025-06-10 | 52.44 | 52.44 | 52.44 | 52.44 | +0.435% | 95 | +26.612% |
| 2025-06-09 | 52.24 | 52.24 | 52.21 | 52.21 | +0.037% | 123 | +27.162% |
| 2025-06-06 | 52.05 | 52.19 | 52.05 | 52.19 | +1.081% | 147 | +27.209% |
| 2025-06-05 | 51.89 | 51.89 | 51.48 | 51.63 | -0.622% | 593 | +28.584% |
| 2025-06-04 | 52.05 | 52.10 | 50.53 | 51.95 | -0.080% | 6,716 | +27.784% |
| 2025-06-03 | 52.03 | 52.03 | 52.00 | 52.00 | +0.636% | 133 | +27.682% |
| 2025-06-02 | 51.67 | 51.67 | 51.67 | 51.67 | +0.230% | 82 | +28.494% |
| 2025-05-30 | 51.55 | 51.55 | 51.55 | 51.55 | +0.291% | 0 | +28.790% |
| 2025-05-29 | 51.40 | 51.40 | 51.40 | 51.40 | +0.220% | 16 | +29.164% |
| 2025-05-28 | 51.29 | 51.29 | 51.29 | 51.29 | -0.568% | 4 | +29.448% |
| 2025-05-27 | 51.25 | 51.58 | 51.25 | 51.58 | +1.833% | 221 | +28.713% |
| 2025-05-23 | 50.56 | 50.76 | 50.56 | 50.65 | -0.474% | 1,902 | +31.073% |
| 2025-05-22 | 50.89 | 50.89 | 50.89 | 50.89 | -0.201% | 111 | +30.452% |
| 2025-05-21 | 51.18 | 51.18 | 50.99 | 50.99 | -1.650% | 509 | +30.190% |
| 2025-05-20 | 51.89 | 51.89 | 51.85 | 51.85 | -0.309% | 300 | +28.042% |
| 2025-05-19 | 52.08 | 52.08 | 52.01 | 52.01 | +0.105% | 254 | +27.647% |
| 2025-05-16 | 51.96 | 51.96 | 51.96 | 51.96 | +0.850% | 16 | +27.780% |
| 2025-05-15 | 51.52 | 51.52 | 51.52 | 51.52 | +0.596% | 0 | +28.866% |
| 2025-05-14 | 51.16 | 51.23 | 51.16 | 51.21 | -0.228% | 499 | +29.634% |
| 2025-05-13 | 51.37 | 51.48 | 51.33 | 51.33 | +0.617% | 799 | +29.338% |
| 2025-05-12 | 51.11 | 51.11 | 51.02 | 51.02 | +2.824% | 212 | +30.136% |
| 2025-05-09 | 49.61 | 49.61 | 49.61 | 49.61 | -0.098% | 14 | +33.811% |
| 2025-05-08 | 49.66 | 49.66 | 49.66 | 49.66 | +0.523% | 41 | +33.680% |
| 2025-05-07 | 49.40 | 49.40 | 49.40 | 49.40 | +0.422% | 41 | +34.380% |
| 2025-05-06 | 49.18 | 49.24 | 49.18 | 49.20 | -0.710% | 1,141 | +34.946% |
| 2025-05-05 | 49.56 | 49.56 | 49.55 | 49.55 | -0.500% | 221 | +33.989% |
| 2025-05-02 | 49.65 | 49.89 | 49.65 | 49.80 | +1.493% | 5,097 | +33.318% |
| 2025-05-01 | 49.20 | 49.60 | 49.07 | 49.07 | +0.061% | 11,853 | +35.308% |
| 2025-04-30 | 49.04 | 49.04 | 49.04 | 49.04 | +0.268% | 21 | +35.391% |
| 2025-04-29 | 48.55 | 48.90 | 48.55 | 48.90 | +0.592% | 1,280 | +35.754% |
| 2025-04-28 | 48.41 | 49.38 | 48.41 | 48.62 | +0.292% | 10,318 | +36.557% |
| 2025-04-25 | 48.35 | 48.48 | 48.32 | 48.48 | +0.435% | 11,175 | +36.957% |
| 2025-04-24 | 48.27 | 48.27 | 48.27 | 48.27 | +1.734% | 54 | +37.552% |
| 2025-04-23 | 47.44 | 47.44 | 47.44 | 47.44 | +1.535% | 25 | +39.937% |
| 2025-04-22 | 46.73 | 46.73 | 46.73 | 46.73 | +2.471% | 0 | +42.085% |
| 2025-04-21 | 45.60 | 45.60 | 45.60 | 45.60 | -2.238% | 22 | +45.596% |
| 2025-04-17 | 46.64 | 46.64 | 46.64 | 46.64 | +0.320% | 5 | +42.338% |
| 2025-04-16 | 46.49 | 46.49 | 46.49 | 46.49 | -1.871% | 0 | +42.794% |
| 2025-04-15 | 47.48 | 47.48 | 47.38 | 47.38 | 0.000% | 100 | +40.122% |