DWX
State Street SPDR S&P International Dividend ETF
stockNYSEETF
At CloseOct 2, 2026
45.62USD0.000%(0.00)10,646
44.01Bid46.84Ask2.83SpreadDWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.58 | 45.72 | 45.49 | 45.62 | +0.380% | 6,835 | 0.000% |
| 2026-10-01 | 45.62 | 45.62 | 45.30 | 45.45 | -0.644% | 15,560 | +0.380% |
| 2026-09-30 | 46.09 | 46.09 | 45.74 | 45.74 | -0.577% | 15,116 | -0.267% |
| 2026-09-29 | 46.09 | 46.09 | 45.77 | 46.01 | -0.798% | 12,995 | -0.842% |
| 2026-09-28 | 46.47 | 46.54 | 46.34 | 46.38 | -0.685% | 16,679 | -1.633% |
| 2026-09-25 | 46.52 | 46.70 | 46.33 | 46.70 | +0.755% | 9,852 | -2.307% |
| 2026-09-24 | 46.38 | 46.53 | 46.20 | 46.35 | -0.344% | 19,561 | -1.570% |
| 2026-09-23 | 46.74 | 46.74 | 46.34 | 46.51 | -1.020% | 33,834 | -1.908% |
| 2026-09-22 | 47.01 | 47.04 | 46.85 | 46.99 | -0.140% | 21,338 | -2.908% |
| 2026-09-21 | 47.13 | 47.13 | 46.95 | 47.05 | -0.497% | 21,973 | -3.044% |
| 2026-09-18 | 47.19 | 47.30 | 47.02 | 47.29 | -1.150% | 21,082 | -3.526% |
| 2026-09-17 | 47.78 | 47.86 | 47.71 | 47.84 | +0.924% | 30,570 | -4.635% |
| 2026-09-16 | 47.49 | 47.69 | 47.20 | 47.40 | +0.004% | 107,960 | -3.754% |
| 2026-09-15 | 47.37 | 47.45 | 47.24 | 47.40 | -0.231% | 12,600 | -3.750% |
| 2026-09-14 | 47.52 | 47.71 | 47.29 | 47.51 | -0.340% | 9,949 | -3.973% |
| 2026-09-11 | 47.79 | 47.79 | 47.65 | 47.67 | +0.702% | 8,499 | -4.300% |
| 2026-09-10 | 47.60 | 47.62 | 47.26 | 47.34 | -0.661% | 10,309 | -3.628% |
| 2026-09-09 | 47.88 | 47.88 | 47.53 | 47.66 | -0.447% | 58,143 | -4.265% |
| 2026-09-08 | 47.92 | 48.02 | 47.87 | 47.87 | -0.671% | 17,219 | -4.694% |
| 2026-09-04 | 48.06 | 48.29 | 48.06 | 48.19 | -0.051% | 4,956 | -5.333% |
| 2026-09-03 | 48.08 | 48.33 | 48.08 | 48.22 | +0.746% | 10,442 | -5.381% |
| 2026-09-02 | 47.80 | 47.89 | 47.72 | 47.86 | +0.311% | 7,394 | -4.675% |
| 2026-09-01 | 47.79 | 47.99 | 47.67 | 47.71 | -0.414% | 14,327 | -4.378% |
| 2026-08-31 | 48.07 | 48.07 | 47.81 | 47.91 | +0.377% | 16,974 | -4.775% |
| 2026-08-28 | 48.01 | 48.05 | 47.73 | 47.73 | -0.644% | 12,596 | -4.415% |
| 2026-08-27 | 48.04 | 48.05 | 47.83 | 48.04 | -0.532% | 16,495 | -5.031% |
| 2026-08-26 | 48.34 | 48.40 | 48.24 | 48.30 | -0.260% | 6,622 | -5.536% |
| 2026-08-25 | 48.39 | 48.46 | 48.25 | 48.42 | +0.364% | 12,814 | -5.782% |
| 2026-08-24 | 48.12 | 48.29 | 48.12 | 48.25 | +0.155% | 7,985 | -5.439% |
| 2026-08-21 | 48.24 | 48.25 | 48.14 | 48.17 | +0.610% | 6,979 | -5.292% |
| 2026-08-20 | 47.86 | 48.04 | 47.84 | 47.88 | -0.175% | 7,127 | -4.715% |
| 2026-08-19 | 47.96 | 48.01 | 47.88 | 47.96 | +0.785% | 10,401 | -4.882% |
| 2026-08-18 | 47.63 | 47.70 | 47.52 | 47.59 | -0.058% | 13,896 | -4.135% |
| 2026-08-17 | 47.64 | 47.73 | 47.57 | 47.62 | -0.533% | 9,698 | -4.191% |
| 2026-08-14 | 47.87 | 47.95 | 47.85 | 47.87 | +0.009% | 9,258 | -4.701% |
| 2026-08-13 | 47.92 | 47.94 | 47.81 | 47.87 | +0.046% | 8,850 | -4.693% |
| 2026-08-12 | 48.01 | 48.01 | 47.80 | 47.85 | +0.078% | 16,099 | -4.649% |
| 2026-08-11 | 47.86 | 47.94 | 47.75 | 47.81 | -0.196% | 12,770 | -4.574% |
| 2026-08-10 | 47.84 | 47.97 | 47.82 | 47.90 | -0.679% | 6,478 | -4.762% |
| 2026-08-07 | 48.17 | 48.24 | 48.08 | 48.23 | +0.966% | 14,149 | -5.409% |
| 2026-08-06 | 47.80 | 47.94 | 47.69 | 47.77 | +0.240% | 17,327 | -4.495% |
| 2026-08-05 | 47.85 | 47.85 | 47.62 | 47.66 | -0.408% | 9,373 | -4.265% |
| 2026-08-04 | 47.74 | 47.88 | 47.66 | 47.85 | +0.360% | 15,877 | -4.655% |
| 2026-08-03 | 47.82 | 47.90 | 47.59 | 47.68 | -0.424% | 61,048 | -4.312% |
| 2026-07-31 | 47.86 | 47.98 | 47.56 | 47.88 | -1.258% | 7,882 | -4.718% |
| 2026-07-30 | 48.18 | 48.55 | 48.13 | 48.49 | +1.273% | 9,763 | -5.917% |
| 2026-07-29 | 47.75 | 48.28 | 47.72 | 47.88 | +0.451% | 26,667 | -4.719% |
| 2026-07-28 | 47.42 | 47.79 | 47.42 | 47.67 | +0.655% | 10,589 | -4.290% |
| 2026-07-27 | 47.36 | 47.52 | 47.23 | 47.36 | +0.535% | 12,468 | -3.662% |
| 2026-07-24 | 47.03 | 47.23 | 47.03 | 47.10 | +0.609% | 9,938 | -3.147% |
| 2026-07-23 | 46.83 | 46.97 | 46.77 | 46.82 | -1.057% | 19,403 | -2.558% |
| 2026-07-22 | 47.39 | 47.50 | 47.31 | 47.32 | +0.275% | 25,668 | -3.587% |
| 2026-07-21 | 47.20 | 47.26 | 47.16 | 47.19 | -0.104% | 17,912 | -3.322% |
| 2026-07-20 | 47.48 | 47.48 | 47.08 | 47.24 | -0.575% | 8,840 | -3.422% |
| 2026-07-17 | 47.50 | 47.56 | 47.40 | 47.51 | +0.772% | 11,784 | -3.977% |
| 2026-07-16 | 47.09 | 47.18 | 47.09 | 47.15 | +0.090% | 8,945 | -3.236% |
| 2026-07-15 | 46.97 | 47.27 | 46.97 | 47.11 | +0.252% | 12,366 | -3.149% |
| 2026-07-14 | 47.12 | 47.25 | 46.96 | 46.99 | +0.486% | 9,304 | -2.905% |
| 2026-07-13 | 46.92 | 47.05 | 46.76 | 46.76 | -0.072% | 10,967 | -2.433% |
| 2026-07-10 | 46.85 | 46.91 | 46.74 | 46.79 | +0.455% | 13,724 | -2.502% |
| 2026-07-09 | 46.52 | 46.67 | 46.52 | 46.58 | -0.283% | 11,168 | -2.059% |
| 2026-07-08 | 46.51 | 46.72 | 46.38 | 46.71 | -0.206% | 6,150 | -2.336% |
| 2026-07-07 | 46.70 | 46.85 | 46.56 | 46.81 | +0.721% | 230,769 | -2.537% |
| 2026-07-06 | 46.34 | 46.50 | 46.33 | 46.48 | +0.471% | 8,450 | -1.834% |
| 2026-07-02 | 46.18 | 46.35 | 46.10 | 46.26 | +1.642% | 10,442 | -1.372% |
| 2026-07-01 | 45.50 | 45.61 | 45.47 | 45.51 | -0.978% | 43,603 | +0.247% |
| 2026-06-30 | 45.87 | 46.01 | 45.87 | 45.96 | -0.433% | 9,378 | -0.733% |
| 2026-06-29 | 46.09 | 46.21 | 46.02 | 46.16 | +0.456% | 96,745 | -1.163% |
| 2026-06-26 | 45.83 | 46.17 | 45.83 | 45.95 | +0.228% | 6,723 | -0.713% |
| 2026-06-25 | 45.80 | 45.96 | 45.75 | 45.85 | +0.510% | 16,688 | -0.487% |
| 2026-06-24 | 45.55 | 45.70 | 45.48 | 45.61 | +0.061% | 22,691 | +0.021% |
| 2026-06-23 | 45.56 | 45.78 | 45.55 | 45.59 | -0.505% | 20,577 | +0.082% |
| 2026-06-22 | 45.71 | 45.93 | 45.70 | 45.82 | -1.559% | 13,988 | -0.424% |
| 2026-06-18 | 46.65 | 46.65 | 46.50 | 46.54 | -0.242% | 8,917 | -1.976% |
| 2026-06-17 | 47.19 | 47.19 | 46.63 | 46.66 | -1.080% | 10,135 | -2.214% |
| 2026-06-16 | 47.26 | 47.33 | 47.14 | 47.17 | -0.035% | 10,809 | -3.271% |
| 2026-06-15 | 47.35 | 47.35 | 47.15 | 47.18 | -0.241% | 10,437 | -3.304% |
| 2026-06-12 | 47.27 | 47.41 | 47.18 | 47.30 | -0.272% | 26,877 | -3.538% |
| 2026-06-11 | 46.93 | 47.42 | 46.76 | 47.42 | +1.871% | 11,897 | -3.800% |
| 2026-06-10 | 46.58 | 46.83 | 45.50 | 46.55 | +0.378% | 14,832 | -2.000% |
| 2026-06-09 | 46.46 | 46.48 | 46.18 | 46.38 | +0.104% | 9,342 | -1.629% |
| 2026-06-08 | 46.37 | 46.46 | 46.16 | 46.33 | +0.717% | 17,084 | -1.527% |
| 2026-06-05 | 46.39 | 46.39 | 45.95 | 46.00 | -1.241% | 29,775 | -0.821% |
| 2026-06-04 | 46.62 | 46.69 | 46.47 | 46.58 | +0.280% | 11,512 | -2.052% |
| 2026-06-03 | 46.52 | 46.57 | 46.45 | 46.45 | -0.287% | 9,441 | -1.778% |
| 2026-06-02 | 46.58 | 46.74 | 46.51 | 46.58 | -0.009% | 10,381 | -2.060% |
| 2026-06-01 | 46.61 | 46.66 | 46.46 | 46.59 | -0.599% | 5,980 | -2.068% |
| 2026-05-29 | 46.97 | 47.06 | 46.84 | 46.87 | +0.314% | 5,702 | -2.655% |
| 2026-05-28 | 46.74 | 46.84 | 46.69 | 46.72 | -0.203% | 13,801 | -2.349% |
| 2026-05-27 | 46.86 | 46.91 | 46.77 | 46.81 | -0.224% | 20,418 | -2.547% |
| 2026-05-26 | 47.03 | 47.10 | 46.82 | 46.92 | +0.255% | 11,368 | -2.765% |
| 2026-05-22 | 46.94 | 46.96 | 46.79 | 46.80 | -0.743% | 11,773 | -2.517% |
| 2026-05-21 | 46.82 | 47.33 | 46.82 | 47.15 | +0.055% | 8,585 | -3.242% |
| 2026-05-20 | 46.82 | 47.18 | 46.78 | 47.13 | +0.781% | 11,483 | -3.188% |
| 2026-05-19 | 46.64 | 46.96 | 46.63 | 46.76 | -0.160% | 17,112 | -2.433% |
| 2026-05-18 | 46.57 | 46.84 | 46.57 | 46.84 | +0.672% | 7,849 | -2.589% |
| 2026-05-15 | 46.50 | 46.62 | 46.48 | 46.52 | -0.658% | 12,854 | -1.934% |
| 2026-05-14 | 46.84 | 47.00 | 46.83 | 46.83 | +0.404% | 11,239 | -2.579% |
| 2026-05-13 | 46.48 | 46.72 | 46.48 | 46.64 | +0.190% | 16,082 | -2.186% |
| 2026-05-12 | 46.40 | 46.56 | 46.35 | 46.55 | -0.199% | 8,932 | -2.000% |
| 2026-05-11 | 46.66 | 46.82 | 46.63 | 46.65 | -0.191% | 9,720 | -2.195% |
| 2026-05-08 | 46.79 | 46.88 | 46.68 | 46.74 | +0.550% | 11,211 | -2.382% |
| 2026-05-07 | 46.99 | 46.99 | 46.44 | 46.48 | -1.525% | 30,197 | -1.845% |
| 2026-05-06 | 47.19 | 47.25 | 47.14 | 47.20 | +1.226% | 13,932 | -3.342% |
| 2026-05-05 | 46.54 | 46.70 | 46.48 | 46.63 | +0.971% | 8,303 | -2.157% |
| 2026-05-04 | 46.38 | 46.49 | 46.08 | 46.18 | -0.986% | 7,749 | -1.207% |
| 2026-05-01 | 46.69 | 46.89 | 46.64 | 46.64 | -0.241% | 15,631 | -2.181% |
| 2026-04-30 | 46.38 | 46.77 | 46.38 | 46.75 | +2.325% | 15,873 | -2.417% |
| 2026-04-29 | 45.97 | 45.97 | 45.58 | 45.69 | -0.782% | 12,727 | -0.148% |
| 2026-04-28 | 45.99 | 46.15 | 45.99 | 46.05 | +0.120% | 10,542 | -0.928% |
| 2026-04-27 | 46.16 | 46.16 | 45.99 | 45.99 | -0.336% | 8,491 | -0.810% |
| 2026-04-24 | 46.13 | 46.33 | 46.08 | 46.15 | +0.065% | 9,972 | -1.143% |
| 2026-04-23 | 46.34 | 46.45 | 45.88 | 46.12 | -0.412% | 16,980 | -1.079% |
| 2026-04-22 | 46.43 | 46.49 | 46.20 | 46.31 | +0.145% | 18,776 | -1.486% |
| 2026-04-21 | 46.75 | 46.75 | 46.23 | 46.24 | -1.601% | 7,892 | -1.343% |
| 2026-04-20 | 47.00 | 47.07 | 46.87 | 47.00 | -0.316% | 21,020 | -2.923% |
| 2026-04-17 | 47.21 | 47.35 | 47.15 | 47.15 | +0.383% | 9,928 | -3.229% |
| 2026-04-16 | 47.05 | 47.05 | 46.88 | 46.97 | +0.203% | 12,271 | -2.859% |
| 2026-04-15 | 46.93 | 46.95 | 46.84 | 46.87 | -0.307% | 13,014 | -2.662% |
| 2026-04-14 | 46.90 | 47.06 | 46.83 | 47.01 | +0.243% | 8,342 | -2.960% |
| 2026-04-13 | 46.54 | 46.90 | 46.41 | 46.90 | +0.043% | 11,001 | -2.725% |
| 2026-04-10 | 47.05 | 47.07 | 46.70 | 46.88 | +0.021% | 60,338 | -2.682% |
| 2026-04-09 | 46.74 | 47.08 | 46.66 | 46.87 | -0.190% | 10,272 | -2.662% |
| 2026-04-08 | 47.10 | 47.10 | 46.73 | 46.96 | +2.241% | 18,915 | -2.847% |
| 2026-04-07 | 45.70 | 46.08 | 45.70 | 45.93 | -0.304% | 10,058 | -0.669% |
| 2026-04-06 | 45.99 | 46.16 | 45.94 | 46.07 | +0.161% | 13,574 | -0.971% |
| 2026-04-02 | 45.49 | 46.00 | 45.49 | 46.00 | +0.485% | 11,101 | -0.812% |
| 2026-04-01 | 45.95 | 46.00 | 45.75 | 45.77 | +0.377% | 8,868 | -0.331% |
| 2026-03-31 | 45.21 | 45.60 | 45.06 | 45.60 | +1.937% | 14,401 | +0.045% |
| 2026-03-30 | 44.94 | 45.00 | 44.63 | 44.74 | +0.484% | 9,773 | +1.983% |
| 2026-03-27 | 44.72 | 44.84 | 44.43 | 44.52 | -0.377% | 15,188 | +2.476% |
| 2026-03-26 | 44.95 | 45.16 | 44.69 | 44.69 | -1.056% | 5,851 | +2.090% |
| 2026-03-25 | 45.24 | 45.33 | 44.95 | 45.17 | +0.883% | 14,430 | +1.013% |
| 2026-03-24 | 44.55 | 45.02 | 44.55 | 44.77 | -0.334% | 13,733 | +1.904% |
| 2026-03-23 | 44.86 | 45.23 | 44.58 | 44.92 | +0.944% | 26,839 | +1.564% |
| 2026-03-20 | 45.37 | 45.37 | 44.39 | 44.50 | -2.232% | 35,909 | +2.522% |
| 2026-03-19 | 45.01 | 45.69 | 45.01 | 45.52 | +0.388% | 19,000 | +0.234% |
| 2026-03-18 | 45.81 | 45.82 | 45.34 | 45.34 | -1.681% | 19,634 | +0.623% |
| 2026-03-17 | 46.23 | 46.27 | 46.12 | 46.12 | +0.622% | 7,520 | -1.068% |
| 2026-03-16 | 45.70 | 45.99 | 45.67 | 45.83 | +1.461% | 11,059 | -0.453% |
| 2026-03-13 | 45.65 | 45.65 | 45.15 | 45.17 | -0.419% | 17,904 | +1.002% |
| 2026-03-12 | 45.57 | 45.57 | 45.34 | 45.36 | -1.368% | 23,091 | +0.579% |
| 2026-03-11 | 45.88 | 46.04 | 45.77 | 45.99 | -0.123% | 33,424 | -0.798% |
| 2026-03-10 | 46.27 | 46.58 | 46.02 | 46.05 | -0.096% | 18,222 | -0.920% |
| 2026-03-09 | 45.60 | 46.26 | 45.33 | 46.09 | +0.305% | 34,375 | -1.014% |
| 2026-03-06 | 45.54 | 46.05 | 45.40 | 45.95 | -0.152% | 50,799 | -0.713% |
| 2026-03-05 | 46.29 | 46.72 | 45.71 | 46.02 | -1.805% | 33,939 | -0.864% |
| 2026-03-04 | 46.73 | 46.87 | 46.55 | 46.87 | +0.420% | 23,217 | -2.653% |
| 2026-03-03 | 46.39 | 46.79 | 46.00 | 46.67 | -2.588% | 21,070 | -2.244% |
| 2026-03-02 | 47.78 | 48.03 | 47.77 | 47.91 | -1.582% | 19,240 | -4.775% |
| 2026-02-27 | 48.66 | 48.84 | 48.62 | 48.68 | +0.132% | 28,690 | -6.281% |
| 2026-02-26 | 48.60 | 48.64 | 48.41 | 48.62 | -0.059% | 23,446 | -6.157% |
| 2026-02-25 | 48.53 | 48.66 | 48.40 | 48.64 | +0.589% | 15,891 | -6.213% |
| 2026-02-24 | 48.29 | 48.46 | 48.29 | 48.36 | +0.415% | 49,025 | -5.661% |
| 2026-02-23 | 48.14 | 48.24 | 48.04 | 48.16 | +0.187% | 11,486 | -5.269% |
| 2026-02-20 | 47.72 | 48.11 | 47.72 | 48.07 | +0.376% | 21,279 | -5.092% |
| 2026-02-19 | 47.68 | 47.89 | 47.64 | 47.89 | +0.141% | 16,641 | -4.735% |
| 2026-02-18 | 48.07 | 48.08 | 47.75 | 47.82 | -0.638% | 22,409 | -4.601% |
| 2026-02-17 | 48.02 | 48.13 | 47.76 | 48.13 | -0.158% | 24,873 | -5.210% |
| 2026-02-13 | 48.12 | 48.22 | 47.77 | 48.21 | +0.400% | 57,081 | -5.359% |
| 2026-02-12 | 48.03 | 48.14 | 47.92 | 48.01 | +0.050% | 25,837 | -4.980% |
| 2026-02-11 | 47.80 | 48.04 | 47.71 | 47.99 | +1.095% | 23,122 | -4.933% |
| 2026-02-10 | 47.40 | 47.56 | 47.38 | 47.47 | +0.659% | 42,326 | -3.892% |
| 2026-02-09 | 46.93 | 47.19 | 46.91 | 47.16 | +0.661% | 37,697 | -3.259% |
| 2026-02-06 | 46.71 | 46.87 | 46.71 | 46.85 | +1.140% | 22,459 | -2.620% |
| 2026-02-05 | 46.33 | 46.49 | 46.31 | 46.32 | -0.408% | 21,374 | -1.510% |
| 2026-02-04 | 46.57 | 46.62 | 46.42 | 46.51 | +1.253% | 16,848 | -1.912% |
| 2026-02-03 | 45.57 | 45.94 | 45.57 | 45.94 | +0.634% | 17,947 | -0.682% |
| 2026-02-02 | 45.55 | 45.65 | 45.48 | 45.65 | +0.477% | 17,219 | -0.053% |
| 2026-01-30 | 45.68 | 45.69 | 45.39 | 45.43 | -0.721% | 19,947 | +0.424% |
| 2026-01-29 | 45.60 | 45.83 | 45.30 | 45.76 | +0.904% | 31,130 | -0.300% |
| 2026-01-28 | 45.34 | 45.45 | 45.24 | 45.35 | -0.701% | 11,505 | +0.601% |
| 2026-01-27 | 45.37 | 45.75 | 45.37 | 45.67 | +1.466% | 14,100 | -0.104% |
| 2026-01-26 | 45.12 | 45.19 | 45.00 | 45.01 | +0.363% | 43,497 | +1.361% |
| 2026-01-23 | 44.37 | 44.86 | 44.37 | 44.85 | +0.790% | 31,204 | +1.729% |
| 2026-01-22 | 44.40 | 44.57 | 44.40 | 44.50 | +0.578% | 17,487 | +2.533% |
| 2026-01-21 | 44.18 | 44.32 | 44.07 | 44.24 | +0.136% | 22,274 | +3.125% |
| 2026-01-20 | 44.18 | 44.33 | 44.10 | 44.18 | -0.397% | 18,004 | +3.265% |
| 2026-01-16 | 44.33 | 44.40 | 44.25 | 44.36 | +0.285% | 17,898 | +2.855% |
| 2026-01-15 | 44.23 | 44.33 | 44.17 | 44.23 | +0.079% | 16,855 | +3.148% |
| 2026-01-14 | 44.12 | 44.28 | 44.12 | 44.20 | +0.558% | 22,536 | +3.230% |
| 2026-01-13 | 44.12 | 44.12 | 43.91 | 43.95 | -0.768% | 42,231 | +3.805% |
| 2026-01-12 | 44.29 | 44.29 | 44.21 | 44.29 | +0.190% | 16,891 | +3.009% |
| 2026-01-09 | 44.16 | 44.23 | 44.10 | 44.21 | +0.172% | 51,077 | +3.204% |
| 2026-01-08 | 44.07 | 44.14 | 43.99 | 44.13 | +0.227% | 46,495 | +3.382% |
| 2026-01-07 | 44.06 | 44.10 | 43.98 | 44.03 | -0.113% | 163,126 | +3.617% |
| 2026-01-06 | 44.29 | 44.39 | 43.96 | 44.08 | -0.384% | 534,026 | +3.499% |
| 2026-01-05 | 43.94 | 44.25 | 43.90 | 44.25 | +0.454% | 18,467 | +3.102% |
| 2026-01-02 | 44.07 | 44.07 | 43.95 | 44.05 | +0.261% | 20,573 | +3.570% |
| 2025-12-31 | 44.00 | 44.00 | 43.87 | 43.94 | -0.393% | 14,212 | +3.840% |
| 2025-12-30 | 44.05 | 44.12 | 44.05 | 44.11 | +0.199% | 10,376 | +3.432% |
| 2025-12-29 | 43.90 | 44.06 | 43.90 | 44.02 | +0.184% | 18,754 | +3.639% |
| 2025-12-26 | 43.95 | 43.96 | 43.85 | 43.94 | +0.091% | 21,460 | +3.829% |
| 2025-12-24 | 43.83 | 43.95 | 43.82 | 43.90 | +0.205% | 20,132 | +3.924% |
| 2025-12-23 | 43.65 | 43.81 | 43.65 | 43.81 | +0.852% | 26,252 | +4.137% |
| 2025-12-22 | 43.31 | 43.44 | 43.31 | 43.44 | -1.519% | 32,071 | +5.024% |
| 2025-12-19 | 44.05 | 44.21 | 44.05 | 44.11 | +0.378% | 15,364 | +3.429% |
| 2025-12-18 | 44.11 | 44.11 | 43.92 | 43.94 | +0.237% | 14,824 | +3.820% |
| 2025-12-17 | 43.87 | 43.97 | 43.79 | 43.84 | -0.370% | 12,796 | +4.066% |
| 2025-12-16 | 44.10 | 44.10 | 43.92 | 44.00 | +0.120% | 22,889 | +3.681% |
| 2025-12-15 | 44.01 | 44.06 | 43.88 | 43.95 | +0.595% | 21,619 | +3.805% |
| 2025-12-12 | 43.72 | 43.76 | 43.55 | 43.69 | -0.023% | 17,822 | +4.423% |
| 2025-12-11 | 43.57 | 43.81 | 43.57 | 43.70 | +0.331% | 8,470 | +4.399% |
| 2025-12-10 | 43.28 | 43.57 | 43.26 | 43.56 | +0.591% | 21,344 | +4.744% |
| 2025-12-09 | 43.25 | 43.40 | 43.25 | 43.30 | +0.218% | 37,675 | +5.364% |
| 2025-12-08 | 43.49 | 43.49 | 43.19 | 43.21 | -0.995% | 54,241 | +5.593% |
| 2025-12-05 | 43.70 | 43.73 | 43.57 | 43.64 | +0.024% | 16,396 | +4.543% |
| 2025-12-04 | 43.82 | 43.82 | 43.59 | 43.63 | -0.278% | 6,877 | +4.568% |
| 2025-12-03 | 43.65 | 43.77 | 43.65 | 43.75 | +0.408% | 14,508 | +4.277% |
| 2025-12-02 | 43.65 | 43.65 | 43.47 | 43.57 | +0.354% | 11,426 | +4.702% |
| 2025-12-01 | 43.58 | 43.65 | 43.42 | 43.42 | -0.747% | 22,196 | +5.073% |
| 2025-11-28 | 43.58 | 43.75 | 43.57 | 43.75 | +0.249% | 12,861 | +4.288% |
| 2025-11-26 | 43.42 | 43.66 | 43.42 | 43.64 | +0.736% | 14,143 | +4.547% |
| 2025-11-25 | 43.08 | 43.38 | 43.08 | 43.32 | +0.765% | 19,766 | +5.317% |
| 2025-11-24 | 42.98 | 43.02 | 42.90 | 42.99 | -0.165% | 16,635 | +6.123% |
| 2025-11-21 | 42.79 | 43.12 | 42.76 | 43.06 | +1.671% | 25,838 | +5.948% |
| 2025-11-20 | 42.77 | 42.78 | 42.34 | 42.35 | -0.942% | 14,247 | +7.718% |
| 2025-11-19 | 42.91 | 42.93 | 42.67 | 42.76 | -0.646% | 18,760 | +6.704% |
| 2025-11-18 | 42.99 | 43.09 | 42.91 | 43.03 | -0.429% | 10,692 | +6.015% |
| 2025-11-17 | 43.38 | 43.48 | 43.15 | 43.22 | -0.667% | 17,857 | +5.560% |
| 2025-11-14 | 43.52 | 43.57 | 43.47 | 43.51 | +0.112% | 8,756 | +4.855% |
| 2025-11-13 | 43.57 | 43.67 | 43.45 | 43.46 | -0.298% | 17,123 | +4.973% |
| 2025-11-12 | 43.48 | 43.63 | 43.48 | 43.59 | +0.254% | 11,610 | +4.660% |
| 2025-11-11 | 43.37 | 43.53 | 43.37 | 43.48 | +0.638% | 13,187 | +4.926% |
| 2025-11-10 | 43.09 | 43.24 | 43.00 | 43.20 | +0.553% | 26,557 | +5.596% |
| 2025-11-07 | 42.71 | 42.98 | 42.68 | 42.97 | +0.718% | 39,729 | +6.179% |
| 2025-11-06 | 42.61 | 42.94 | 42.56 | 42.66 | +0.044% | 19,666 | +6.942% |
| 2025-11-05 | 42.50 | 42.67 | 42.50 | 42.64 | +0.655% | 15,621 | +6.989% |
| 2025-11-04 | 42.30 | 42.51 | 42.22 | 42.36 | -0.201% | 36,791 | +7.690% |
| 2025-11-03 | 42.49 | 42.49 | 42.42 | 42.45 | -0.333% | 13,503 | +7.473% |
| 2025-10-31 | 42.61 | 42.63 | 42.47 | 42.59 | -0.730% | 10,796 | +7.115% |
| 2025-10-30 | 42.71 | 42.92 | 42.71 | 42.91 | +0.023% | 36,046 | +6.334% |
| 2025-10-29 | 43.30 | 43.30 | 42.84 | 42.90 | -1.276% | 29,818 | +6.358% |
| 2025-10-28 | 43.43 | 43.52 | 43.41 | 43.45 | -0.046% | 20,096 | +5.000% |
| 2025-10-27 | 43.50 | 43.50 | 43.44 | 43.47 | 0.000% | 17,993 | +4.952% |
| 2025-10-24 | 43.44 | 43.49 | 43.39 | 43.47 | +0.196% | 39,138 | +4.952% |
| 2025-10-23 | 43.42 | 43.45 | 43.33 | 43.38 | +0.517% | 13,326 | +5.157% |
| 2025-10-22 | 43.02 | 43.27 | 43.02 | 43.16 | +0.480% | 15,646 | +5.701% |
| 2025-10-21 | 42.95 | 43.03 | 42.91 | 42.96 | -0.455% | 12,389 | +6.208% |
| 2025-10-20 | 43.03 | 43.16 | 43.03 | 43.15 | +0.421% | 20,637 | +5.725% |
| 2025-10-17 | 42.77 | 43.01 | 42.77 | 42.97 | +0.658% | 8,804 | +6.170% |
| 2025-10-16 | 42.66 | 42.83 | 42.63 | 42.69 | +0.271% | 29,397 | +6.868% |
| 2025-10-15 | 42.53 | 42.62 | 42.46 | 42.58 | +0.321% | 7,252 | +7.158% |
| 2025-10-14 | 42.13 | 42.58 | 42.13 | 42.44 | +0.528% | 12,537 | +7.502% |
| 2025-10-13 | 42.14 | 42.25 | 42.12 | 42.22 | +0.484% | 14,539 | +8.070% |
| 2025-10-10 | 42.35 | 42.35 | 41.98 | 42.01 | -0.984% | 14,868 | +8.593% |
| 2025-10-09 | 42.66 | 42.66 | 42.30 | 42.43 | -0.245% | 43,433 | +7.524% |
| 2025-10-08 | 42.64 | 42.68 | 42.48 | 42.53 | -0.389% | 58,025 | +7.261% |
| 2025-10-07 | 42.84 | 42.87 | 42.66 | 42.70 | -0.724% | 20,920 | +6.844% |
| 2025-10-06 | 43.03 | 43.07 | 42.98 | 43.01 | -0.136% | 11,565 | +6.071% |
| 2025-10-03 | 42.91 | 43.11 | 42.91 | 43.07 | +0.560% | 15,735 | +5.926% |
| 2025-10-02 | 42.85 | 42.86 | 42.63 | 42.83 | -0.149% | 19,927 | +6.520% |
| 2025-10-01 | 42.89 | 43.02 | 42.89 | 42.89 | +0.454% | 21,926 | +6.361% |
| 2025-09-30 | 42.58 | 42.86 | 42.58 | 42.70 | +0.211% | 9,458 | +6.844% |
| 2025-09-29 | 42.60 | 42.65 | 42.58 | 42.61 | -0.341% | 11,501 | +7.070% |
| 2025-09-26 | 42.53 | 42.76 | 42.53 | 42.76 | +1.006% | 8,088 | +6.704% |
| 2025-09-25 | 42.39 | 42.39 | 42.23 | 42.33 | -0.727% | 11,316 | +7.778% |
| 2025-09-24 | 42.63 | 42.69 | 42.60 | 42.64 | -0.713% | 25,759 | +6.995% |
| 2025-09-23 | 42.92 | 43.00 | 42.89 | 42.95 | +0.412% | 17,914 | +6.232% |
| 2025-09-22 | 42.75 | 42.80 | 42.66 | 42.77 | -0.982% | 16,189 | +6.669% |
| 2025-09-19 | 43.22 | 43.28 | 43.16 | 43.19 | -0.383% | 14,927 | +5.622% |
| 2025-09-18 | 43.33 | 43.41 | 43.26 | 43.36 | -0.642% | 14,609 | +5.218% |
| 2025-09-17 | 43.70 | 43.88 | 43.63 | 43.64 | -0.145% | 10,701 | +4.543% |
| 2025-09-16 | 43.68 | 43.74 | 43.61 | 43.70 | +0.121% | 5,738 | +4.391% |
| 2025-09-15 | 43.64 | 43.67 | 43.59 | 43.65 | +0.196% | 27,507 | +4.517% |
| 2025-09-12 | 43.54 | 43.59 | 43.47 | 43.57 | -0.157% | 11,230 | +4.722% |
| 2025-09-11 | 43.37 | 43.63 | 43.37 | 43.63 | +0.911% | 25,335 | +4.557% |
| 2025-09-10 | 43.35 | 43.36 | 43.24 | 43.24 | -0.138% | 17,309 | +5.510% |
| 2025-09-09 | 43.32 | 43.34 | 43.26 | 43.30 | -0.185% | 20,380 | +5.364% |
| 2025-09-08 | 43.29 | 43.38 | 43.14 | 43.38 | +0.720% | 19,784 | +5.169% |
| 2025-09-05 | 43.24 | 43.30 | 43.05 | 43.07 | +0.631% | 18,057 | +5.926% |
| 2025-09-04 | 42.76 | 42.86 | 42.74 | 42.80 | +0.047% | 9,398 | +6.595% |
| 2025-09-03 | 42.64 | 42.78 | 42.60 | 42.78 | +0.117% | 21,534 | +6.644% |
| 2025-09-02 | 42.62 | 42.85 | 42.59 | 42.73 | -0.766% | 9,401 | +6.769% |
| 2025-08-29 | 42.97 | 43.07 | 42.97 | 43.06 | -0.278% | 12,591 | +5.951% |
| 2025-08-28 | 43.06 | 43.18 | 43.01 | 43.18 | +0.442% | 22,238 | +5.657% |
| 2025-08-27 | 42.78 | 43.02 | 42.77 | 42.99 | +0.298% | 10,699 | +6.124% |
| 2025-08-26 | 42.90 | 42.90 | 42.80 | 42.86 | -0.380% | 10,136 | +6.439% |
| 2025-08-25 | 43.29 | 43.37 | 43.00 | 43.03 | -1.384% | 18,641 | +6.035% |
| 2025-08-22 | 43.18 | 43.68 | 43.18 | 43.63 | +1.126% | 19,099 | +4.567% |
| 2025-08-21 | 43.20 | 43.33 | 43.11 | 43.14 | -0.627% | 18,374 | +5.744% |
| 2025-08-20 | 43.30 | 43.47 | 43.30 | 43.42 | +0.781% | 8,690 | +5.081% |
| 2025-08-19 | 43.07 | 43.21 | 43.01 | 43.08 | +0.513% | 39,665 | +5.902% |
| 2025-08-18 | 42.98 | 42.98 | 42.86 | 42.86 | -0.337% | 15,268 | +6.445% |
| 2025-08-15 | 43.00 | 43.04 | 42.89 | 43.01 | +0.235% | 14,205 | +6.087% |
| 2025-08-14 | 42.74 | 42.94 | 42.71 | 42.90 | -0.223% | 40,371 | +6.336% |
| 2025-08-13 | 42.92 | 43.00 | 42.89 | 43.00 | +0.750% | 19,980 | +6.099% |
| 2025-08-12 | 42.50 | 42.73 | 42.50 | 42.68 | +0.684% | 9,852 | +6.894% |
| 2025-08-11 | 42.41 | 42.48 | 42.35 | 42.39 | -0.073% | 60,979 | +7.626% |
| 2025-08-08 | 42.46 | 42.48 | 42.41 | 42.42 | +0.012% | 20,740 | +7.547% |
| 2025-08-07 | 42.45 | 42.46 | 42.26 | 42.42 | +0.439% | 13,070 | +7.560% |
| 2025-08-06 | 42.22 | 42.25 | 42.07 | 42.23 | +0.620% | 18,762 | +8.032% |
| 2025-08-05 | 41.95 | 42.00 | 41.81 | 41.97 | +0.141% | 16,743 | +8.703% |
| 2025-08-04 | 41.82 | 41.92 | 41.79 | 41.91 | +0.651% | 22,784 | +8.855% |
| 2025-08-01 | 41.42 | 41.71 | 41.42 | 41.64 | +1.091% | 60,389 | +9.564% |
| 2025-07-31 | 41.21 | 41.31 | 41.12 | 41.19 | -0.674% | 29,947 | +10.760% |
| 2025-07-30 | 41.53 | 41.72 | 41.36 | 41.47 | -0.366% | 20,483 | +10.013% |
| 2025-07-29 | 41.54 | 41.65 | 41.51 | 41.62 | +0.174% | 13,893 | +9.611% |
| 2025-07-28 | 41.74 | 41.74 | 41.48 | 41.55 | -1.231% | 14,751 | +9.801% |
| 2025-07-25 | 41.95 | 42.07 | 41.87 | 42.07 | -0.136% | 21,110 | +8.449% |
| 2025-07-24 | 42.17 | 42.27 | 42.12 | 42.13 | -0.587% | 17,412 | +8.302% |
| 2025-07-23 | 42.18 | 42.40 | 42.18 | 42.37 | +0.222% | 16,460 | +7.666% |
| 2025-07-22 | 41.96 | 42.28 | 41.96 | 42.28 | +1.052% | 12,941 | +7.906% |
| 2025-07-21 | 41.85 | 41.95 | 41.76 | 41.84 | +0.577% | 15,722 | +9.040% |
| 2025-07-18 | 41.76 | 41.81 | 41.58 | 41.60 | -0.082% | 12,727 | +9.669% |
| 2025-07-17 | 41.56 | 41.68 | 41.56 | 41.63 | -0.158% | 8,841 | +9.580% |
| 2025-07-16 | 41.57 | 41.79 | 41.49 | 41.70 | +0.579% | 28,494 | +9.406% |
| 2025-07-15 | 41.88 | 41.88 | 41.46 | 41.46 | -1.121% | 16,145 | +10.040% |
| 2025-07-14 | 41.87 | 41.99 | 41.87 | 41.93 | +0.479% | 12,853 | +8.806% |
| 2025-07-11 | 41.79 | 41.82 | 41.70 | 41.73 | -0.507% | 22,190 | +9.328% |
| 2025-07-10 | 41.81 | 41.95 | 41.80 | 41.94 | -0.251% | 17,916 | +8.773% |
| 2025-07-09 | 42.00 | 42.05 | 41.92 | 42.05 | +0.306% | 35,962 | +8.500% |
| 2025-07-08 | 41.77 | 41.92 | 41.76 | 41.92 | +0.119% | 21,816 | +8.832% |
| 2025-07-07 | 42.09 | 42.13 | 41.83 | 41.87 | -1.180% | 16,050 | +8.962% |
| 2025-07-03 | 42.33 | 42.40 | 42.31 | 42.37 | -0.188% | 12,013 | +7.676% |
| 2025-07-02 | 42.34 | 42.45 | 42.25 | 42.45 | -0.016% | 19,639 | +7.473% |
| 2025-07-01 | 42.36 | 42.48 | 42.33 | 42.46 | +0.728% | 33,646 | +7.456% |
| 2025-06-30 | 41.99 | 42.20 | 41.96 | 42.15 | +0.309% | 17,865 | +8.238% |
| 2025-06-27 | 42.03 | 42.10 | 41.81 | 42.02 | -0.071% | 36,242 | +8.573% |
| 2025-06-26 | 41.97 | 42.05 | 41.95 | 42.05 | +1.009% | 24,503 | +8.496% |
| 2025-06-25 | 41.64 | 41.64 | 41.43 | 41.63 | -0.335% | 33,804 | +9.590% |
| 2025-06-24 | 41.70 | 41.84 | 41.63 | 41.77 | +0.433% | 31,971 | +9.223% |
| 2025-06-23 | 41.07 | 41.59 | 41.07 | 41.59 | -0.787% | 22,884 | +9.696% |
| 2025-06-20 | 42.10 | 42.10 | 41.90 | 41.92 | -0.498% | 23,251 | +8.832% |
| 2025-06-18 | 42.13 | 42.27 | 42.04 | 42.13 | +0.310% | 19,173 | +8.290% |
| 2025-06-17 | 42.20 | 42.20 | 41.91 | 42.00 | -0.537% | 16,965 | +8.625% |
| 2025-06-16 | 42.44 | 42.54 | 42.23 | 42.23 | -0.197% | 19,601 | +8.042% |
| 2025-06-13 | 42.21 | 42.37 | 42.17 | 42.31 | -0.366% | 16,369 | +7.829% |
| 2025-06-12 | 42.36 | 42.47 | 42.34 | 42.47 | +1.228% | 23,455 | +7.435% |
| 2025-06-11 | 42.00 | 42.08 | 41.95 | 41.95 | +0.095% | 25,267 | +8.754% |
| 2025-06-10 | 42.06 | 42.06 | 41.87 | 41.91 | +0.048% | 68,781 | +8.858% |
| 2025-06-09 | 41.92 | 42.03 | 41.82 | 41.89 | -0.072% | 36,601 | +8.910% |
| 2025-06-06 | 41.95 | 41.97 | 41.86 | 41.92 | -0.285% | 34,190 | +8.832% |
| 2025-06-05 | 42.16 | 42.16 | 41.98 | 42.04 | +0.119% | 42,921 | +8.522% |
| 2025-06-04 | 42.02 | 42.18 | 41.99 | 41.99 | +0.024% | 18,056 | +8.651% |
| 2025-06-03 | 42.07 | 42.50 | 41.97 | 41.98 | -0.663% | 45,316 | +8.677% |
| 2025-06-02 | 42.02 | 42.31 | 42.01 | 42.26 | +0.811% | 77,705 | +7.957% |
| 2025-05-30 | 41.86 | 41.97 | 41.76 | 41.92 | +0.383% | 72,082 | +8.832% |
| 2025-05-29 | 41.72 | 41.87 | 41.62 | 41.76 | +0.360% | 33,112 | +9.249% |
| 2025-05-28 | 41.64 | 41.73 | 41.58 | 41.61 | -0.692% | 63,186 | +9.643% |
| 2025-05-27 | 42.00 | 42.02 | 41.90 | 41.90 | -0.119% | 42,268 | +8.884% |
| 2025-05-23 | 41.53 | 41.95 | 41.53 | 41.95 | +1.036% | 35,305 | +8.754% |
| 2025-05-22 | 41.46 | 41.62 | 41.35 | 41.52 | -0.024% | 50,512 | +9.881% |
| 2025-05-21 | 41.59 | 41.83 | 41.53 | 41.53 | +0.362% | 537,995 | +9.854% |
| 2025-05-20 | 41.23 | 41.46 | 41.23 | 41.38 | +0.583% | 42,745 | +10.253% |
| 2025-05-19 | 40.99 | 41.19 | 40.99 | 41.14 | +0.636% | 15,658 | +10.896% |
| 2025-05-16 | 40.82 | 40.93 | 40.75 | 40.88 | +0.245% | 24,947 | +11.601% |
| 2025-05-15 | 40.57 | 40.78 | 40.54 | 40.78 | +1.443% | 118,092 | +11.875% |
| 2025-05-14 | 40.55 | 40.56 | 40.14 | 40.20 | -0.446% | 878,338 | +13.489% |
| 2025-05-13 | 40.41 | 40.47 | 40.27 | 40.38 | -0.444% | 109,504 | +12.983% |
| 2025-05-12 | 40.70 | 40.70 | 40.48 | 40.56 | -1.577% | 141,174 | +12.482% |
| 2025-05-09 | 41.30 | 41.33 | 41.17 | 41.21 | +0.463% | 42,982 | +10.707% |
| 2025-05-08 | 41.40 | 41.40 | 41.02 | 41.02 | -1.276% | 48,414 | +11.220% |
| 2025-05-07 | 41.56 | 41.70 | 41.46 | 41.55 | -0.574% | 26,630 | +9.801% |
| 2025-05-06 | 41.54 | 41.81 | 41.54 | 41.79 | +0.553% | 25,835 | +9.171% |
| 2025-05-05 | 41.75 | 41.75 | 41.55 | 41.56 | +0.854% | 35,600 | +9.775% |
| 2025-05-02 | 41.25 | 41.33 | 41.06 | 41.21 | +1.199% | 32,135 | +10.712% |
| 2025-05-01 | 40.89 | 40.89 | 40.62 | 40.72 | -0.586% | 42,198 | +12.040% |
| 2025-04-30 | 40.88 | 41.14 | 40.75 | 40.96 | +0.147% | 137,497 | +11.383% |
| 2025-04-29 | 40.79 | 40.96 | 40.79 | 40.90 | +0.196% | 28,954 | +11.546% |
| 2025-04-28 | 40.47 | 40.82 | 40.45 | 40.82 | +1.391% | 34,169 | +11.765% |
| 2025-04-25 | 40.37 | 40.37 | 40.16 | 40.26 | -0.593% | 32,836 | +13.320% |
| 2025-04-24 | 40.36 | 40.51 | 40.24 | 40.50 | +0.372% | 44,612 | +12.648% |
| 2025-04-23 | 40.57 | 40.57 | 40.19 | 40.35 | -0.836% | 62,660 | +13.067% |
| 2025-04-22 | 40.61 | 40.88 | 40.60 | 40.69 | +1.068% | 101,990 | +12.122% |
| 2025-04-21 | 40.32 | 40.44 | 40.05 | 40.26 | +0.274% | 267,896 | +13.320% |
| 2025-04-17 | 39.92 | 40.29 | 39.92 | 40.15 | +0.879% | 41,998 | +13.630% |
| 2025-04-16 | 39.80 | 40.05 | 39.78 | 39.80 | +1.094% | 89,832 | +14.629% |
| 2025-04-15 | 39.35 | 39.55 | 39.30 | 39.37 | +0.304% | 24,646 | +15.883% |
| 2025-04-14 | 38.99 | 39.31 | 38.79 | 39.25 | 0.000% | 86,344 | +16.236% |