EDIV
State Street SPDR S&P Emerging Markets Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 10:49:11 AM EDT
40.02USD+0.276%(+0.11)56,714
38.76Bid40.09Ask1.33SpreadPre-marketOct 5, 2026 8:46:30 AM EDT
40.10USD+0.476%(+0.19)
EDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.02 | 40.02 | 40.02 | 40.02 | +0.276% | 56,714 | 0.000% |
| 2026-10-02 | 39.95 | 40.07 | 39.82 | 39.91 | +0.201% | 114,782 | +0.276% |
| 2026-10-01 | 39.96 | 40.00 | 39.68 | 39.83 | -0.822% | 118,663 | +0.477% |
| 2026-09-30 | 40.35 | 40.39 | 40.13 | 40.16 | -0.496% | 113,772 | -0.349% |
| 2026-09-29 | 40.39 | 40.44 | 40.22 | 40.36 | -0.762% | 84,675 | -0.842% |
| 2026-09-28 | 40.68 | 40.78 | 40.56 | 40.67 | -0.367% | 78,926 | -1.598% |
| 2026-09-25 | 40.77 | 40.90 | 40.63 | 40.82 | +0.418% | 97,595 | -1.960% |
| 2026-09-24 | 40.78 | 40.87 | 40.59 | 40.65 | -0.074% | 101,839 | -1.550% |
| 2026-09-23 | 40.98 | 41.03 | 40.59 | 40.68 | -1.262% | 137,656 | -1.622% |
| 2026-09-22 | 41.11 | 41.28 | 41.01 | 41.20 | +0.024% | 113,602 | -2.864% |
| 2026-09-21 | 41.10 | 41.20 | 40.89 | 41.19 | -0.962% | 80,441 | -2.840% |
| 2026-09-18 | 41.47 | 41.59 | 41.42 | 41.59 | -0.048% | 60,460 | -3.775% |
| 2026-09-17 | 41.64 | 41.72 | 41.59 | 41.61 | +0.629% | 40,217 | -3.821% |
| 2026-09-16 | 41.58 | 41.68 | 41.23 | 41.35 | -0.649% | 81,448 | -3.216% |
| 2026-09-15 | 41.67 | 41.69 | 41.54 | 41.62 | -0.096% | 67,389 | -3.844% |
| 2026-09-14 | 41.57 | 41.74 | 41.50 | 41.66 | -0.454% | 64,425 | -3.937% |
| 2026-09-11 | 41.80 | 41.85 | 41.71 | 41.85 | +0.601% | 70,842 | -4.373% |
| 2026-09-10 | 41.75 | 41.78 | 41.55 | 41.60 | -0.787% | 160,347 | -3.798% |
| 2026-09-09 | 42.02 | 42.12 | 41.93 | 41.93 | -0.522% | 214,200 | -4.555% |
| 2026-09-08 | 42.15 | 42.29 | 42.13 | 42.15 | -0.213% | 51,469 | -5.053% |
| 2026-09-04 | 42.03 | 42.24 | 42.03 | 42.24 | +0.524% | 220,905 | -5.256% |
| 2026-09-03 | 41.95 | 42.09 | 41.84 | 42.02 | +0.454% | 46,444 | -4.760% |
| 2026-09-02 | 41.76 | 41.87 | 41.74 | 41.83 | +0.553% | 48,930 | -4.327% |
| 2026-09-01 | 41.85 | 41.93 | 41.56 | 41.60 | -0.550% | 43,704 | -3.798% |
| 2026-08-31 | 41.93 | 41.99 | 41.78 | 41.83 | -0.149% | 41,876 | -4.327% |
| 2026-08-28 | 42.01 | 42.13 | 41.82 | 41.89 | -0.328% | 57,533 | -4.469% |
| 2026-08-27 | 42.00 | 42.05 | 41.86 | 42.03 | -0.285% | 69,465 | -4.782% |
| 2026-08-26 | 42.14 | 42.28 | 42.10 | 42.15 | -0.496% | 176,527 | -5.053% |
| 2026-08-25 | 42.11 | 42.36 | 42.09 | 42.36 | +0.701% | 44,140 | -5.524% |
| 2026-08-24 | 42.19 | 42.21 | 42.00 | 42.06 | -0.225% | 73,944 | -4.862% |
| 2026-08-21 | 42.15 | 42.23 | 42.01 | 42.16 | +0.524% | 62,025 | -5.076% |
| 2026-08-20 | 41.90 | 42.06 | 41.88 | 41.94 | -0.356% | 67,542 | -4.578% |
| 2026-08-19 | 42.01 | 42.12 | 41.95 | 42.09 | +1.032% | 65,627 | -4.918% |
| 2026-08-18 | 41.67 | 41.77 | 41.54 | 41.66 | -0.096% | 76,883 | -3.937% |
| 2026-08-17 | 41.76 | 41.89 | 41.66 | 41.70 | +0.183% | 70,555 | -4.029% |
| 2026-08-14 | 41.84 | 41.87 | 41.62 | 41.62 | -0.134% | 123,137 | -3.854% |
| 2026-08-13 | 41.77 | 41.84 | 41.60 | 41.68 | -0.048% | 81,075 | -3.983% |
| 2026-08-12 | 41.67 | 41.84 | 41.58 | 41.70 | +0.421% | 96,943 | -4.029% |
| 2026-08-11 | 41.50 | 41.81 | 41.47 | 41.52 | -0.346% | 74,032 | -3.624% |
| 2026-08-10 | 41.84 | 41.84 | 41.61 | 41.67 | -0.432% | 71,217 | -3.957% |
| 2026-08-07 | 41.85 | 41.92 | 41.72 | 41.85 | +0.770% | 58,721 | -4.373% |
| 2026-08-06 | 41.69 | 41.88 | 41.49 | 41.53 | -0.551% | 62,876 | -3.636% |
| 2026-08-05 | 41.80 | 41.92 | 41.73 | 41.76 | -0.453% | 80,044 | -4.167% |
| 2026-08-04 | 41.71 | 42.02 | 41.58 | 41.95 | +0.914% | 176,900 | -4.601% |
| 2026-08-03 | 41.44 | 41.57 | 41.32 | 41.57 | +0.411% | 197,050 | -3.729% |
| 2026-07-31 | 41.49 | 41.55 | 41.17 | 41.40 | -0.696% | 207,633 | -3.333% |
| 2026-07-30 | 41.36 | 41.77 | 41.31 | 41.69 | +1.214% | 113,185 | -4.006% |
| 2026-07-29 | 41.20 | 41.59 | 41.05 | 41.19 | -0.962% | 96,173 | -2.840% |
| 2026-07-28 | 41.45 | 41.75 | 41.31 | 41.59 | -0.048% | 102,219 | -3.775% |
| 2026-07-27 | 41.59 | 41.72 | 41.45 | 41.61 | +0.169% | 62,007 | -3.821% |
| 2026-07-24 | 41.58 | 41.74 | 41.43 | 41.54 | +0.362% | 97,705 | -3.659% |
| 2026-07-23 | 41.59 | 41.62 | 41.34 | 41.39 | -1.826% | 69,601 | -3.310% |
| 2026-07-22 | 41.95 | 42.22 | 41.95 | 42.16 | +0.190% | 94,840 | -5.076% |
| 2026-07-21 | 42.11 | 42.11 | 41.86 | 42.08 | +0.550% | 87,762 | -4.895% |
| 2026-07-20 | 41.95 | 42.07 | 41.82 | 41.85 | -0.523% | 64,947 | -4.373% |
| 2026-07-17 | 41.73 | 42.07 | 41.71 | 42.07 | -0.261% | 175,863 | -4.873% |
| 2026-07-16 | 42.14 | 42.28 | 41.99 | 42.18 | -0.425% | 199,898 | -5.121% |
| 2026-07-15 | 42.28 | 42.41 | 42.04 | 42.36 | +0.427% | 104,492 | -5.524% |
| 2026-07-14 | 42.06 | 42.27 | 42.06 | 42.18 | +1.103% | 104,883 | -5.121% |
| 2026-07-13 | 41.92 | 42.01 | 41.63 | 41.72 | -0.525% | 106,740 | -4.075% |
| 2026-07-10 | 41.81 | 41.98 | 41.70 | 41.94 | +0.842% | 76,187 | -4.578% |
| 2026-07-09 | 41.47 | 41.66 | 41.27 | 41.59 | +0.800% | 79,249 | -3.775% |
| 2026-07-08 | 41.17 | 41.38 | 41.04 | 41.26 | -0.410% | 101,039 | -3.005% |
| 2026-07-07 | 41.77 | 41.83 | 41.37 | 41.43 | -1.357% | 285,124 | -3.403% |
| 2026-07-06 | 41.64 | 42.08 | 41.64 | 42.00 | +1.942% | 115,091 | -4.714% |
| 2026-07-02 | 41.16 | 41.43 | 41.03 | 41.20 | +1.030% | 125,554 | -2.864% |
| 2026-07-01 | 40.95 | 40.95 | 40.66 | 40.78 | -0.433% | 100,024 | -1.864% |
| 2026-06-30 | 40.80 | 41.03 | 40.51 | 40.96 | +0.143% | 77,945 | -2.289% |
| 2026-06-29 | 40.77 | 40.94 | 40.51 | 40.90 | +0.836% | 63,475 | -2.149% |
| 2026-06-26 | 40.82 | 40.82 | 40.52 | 40.56 | -0.099% | 82,262 | -1.331% |
| 2026-06-25 | 40.97 | 40.97 | 40.35 | 40.60 | +0.520% | 104,525 | -1.429% |
| 2026-06-24 | 40.58 | 40.63 | 40.26 | 40.39 | -0.591% | 247,659 | -0.916% |
| 2026-06-23 | 40.56 | 40.81 | 40.51 | 40.63 | -1.479% | 110,821 | -1.501% |
| 2026-06-22 | 41.47 | 41.47 | 41.21 | 41.24 | -0.937% | 143,589 | -2.958% |
| 2026-06-18 | 41.99 | 41.99 | 41.63 | 41.63 | +0.144% | 124,355 | -3.867% |
| 2026-06-17 | 42.07 | 42.25 | 41.56 | 41.57 | -0.882% | 697,499 | -3.729% |
| 2026-06-16 | 42.09 | 42.31 | 41.90 | 41.94 | -0.898% | 871,708 | -4.578% |
| 2026-06-15 | 42.48 | 42.52 | 42.29 | 42.32 | +1.123% | 93,355 | -5.435% |
| 2026-06-12 | 41.75 | 41.88 | 41.51 | 41.85 | +0.698% | 80,324 | -4.373% |
| 2026-06-11 | 40.92 | 41.57 | 40.86 | 41.56 | +2.365% | 123,539 | -3.705% |
| 2026-06-10 | 40.74 | 40.94 | 40.51 | 40.60 | -0.441% | 85,192 | -1.429% |
| 2026-06-09 | 41.17 | 41.23 | 40.33 | 40.78 | +0.667% | 81,409 | -1.864% |
| 2026-06-08 | 40.69 | 40.76 | 40.48 | 40.51 | -0.172% | 193,760 | -1.210% |
| 2026-06-05 | 41.05 | 41.31 | 40.45 | 40.58 | -2.288% | 88,774 | -1.380% |
| 2026-06-04 | 41.50 | 41.68 | 41.40 | 41.53 | +0.484% | 80,924 | -3.636% |
| 2026-06-03 | 41.64 | 41.64 | 41.27 | 41.33 | -1.266% | 105,572 | -3.170% |
| 2026-06-02 | 41.61 | 41.90 | 41.51 | 41.86 | +1.014% | 74,465 | -4.396% |
| 2026-06-01 | 41.43 | 41.65 | 41.38 | 41.44 | +0.024% | 109,947 | -3.427% |
| 2026-05-29 | 41.48 | 41.56 | 41.29 | 41.43 | +0.048% | 71,937 | -3.403% |
| 2026-05-28 | 41.23 | 41.57 | 41.19 | 41.41 | -0.145% | 59,870 | -3.357% |
| 2026-05-27 | 41.53 | 41.70 | 41.39 | 41.47 | -0.432% | 176,453 | -3.497% |
| 2026-05-26 | 41.40 | 41.67 | 41.26 | 41.65 | +1.338% | 73,082 | -3.914% |
| 2026-05-22 | 41.10 | 41.43 | 40.95 | 41.10 | -0.243% | 64,997 | -2.628% |
| 2026-05-21 | 40.86 | 41.38 | 40.83 | 41.20 | +0.292% | 157,414 | -2.864% |
| 2026-05-20 | 40.72 | 41.18 | 40.72 | 41.08 | +0.835% | 55,788 | -2.580% |
| 2026-05-19 | 40.56 | 40.92 | 40.56 | 40.74 | -0.269% | 60,927 | -1.767% |
| 2026-05-18 | 40.85 | 40.98 | 40.69 | 40.85 | +0.098% | 77,524 | -2.032% |
| 2026-05-15 | 40.94 | 40.95 | 40.67 | 40.81 | -1.663% | 87,453 | -1.936% |
| 2026-05-14 | 41.52 | 41.65 | 41.34 | 41.50 | +0.145% | 61,225 | -3.566% |
| 2026-05-13 | 41.34 | 41.63 | 41.23 | 41.44 | +0.266% | 209,578 | -3.427% |
| 2026-05-12 | 41.46 | 41.48 | 41.00 | 41.33 | -1.290% | 132,499 | -3.170% |
| 2026-05-11 | 42.01 | 42.01 | 41.76 | 41.87 | -0.214% | 170,921 | -4.418% |
| 2026-05-08 | 41.86 | 41.96 | 41.75 | 41.96 | +0.938% | 63,385 | -4.623% |
| 2026-05-07 | 41.98 | 41.98 | 41.47 | 41.57 | -0.192% | 73,269 | -3.729% |
| 2026-05-06 | 41.39 | 41.74 | 41.39 | 41.65 | +1.363% | 136,935 | -3.914% |
| 2026-05-05 | 40.71 | 41.15 | 40.69 | 41.09 | +1.884% | 132,597 | -2.604% |
| 2026-05-04 | 40.55 | 40.67 | 40.28 | 40.33 | -1.176% | 95,694 | -0.769% |
| 2026-05-01 | 40.81 | 41.03 | 40.53 | 40.81 | +0.270% | 86,798 | -1.936% |
| 2026-04-30 | 40.48 | 40.76 | 40.35 | 40.70 | +0.942% | 99,104 | -1.671% |
| 2026-04-29 | 40.52 | 40.58 | 40.28 | 40.32 | -0.787% | 94,014 | -0.744% |
| 2026-04-28 | 40.56 | 40.71 | 40.51 | 40.64 | -0.343% | 114,692 | -1.526% |
| 2026-04-27 | 40.82 | 40.91 | 40.67 | 40.78 | -0.366% | 105,865 | -1.864% |
| 2026-04-24 | 40.77 | 40.95 | 40.67 | 40.93 | +0.319% | 171,887 | -2.223% |
| 2026-04-23 | 40.92 | 41.09 | 40.53 | 40.80 | -1.258% | 155,506 | -1.912% |
| 2026-04-22 | 41.18 | 41.35 | 41.18 | 41.32 | +0.121% | 82,667 | -3.146% |
| 2026-04-21 | 41.58 | 41.65 | 41.18 | 41.27 | -0.936% | 98,304 | -3.029% |
| 2026-04-20 | 41.62 | 41.67 | 41.49 | 41.66 | -0.049% | 86,535 | -3.937% |
| 2026-04-17 | 41.77 | 41.99 | 41.58 | 41.68 | +1.092% | 135,193 | -3.983% |
| 2026-04-16 | 41.47 | 41.47 | 41.12 | 41.23 | -0.073% | 116,880 | -2.935% |
| 2026-04-15 | 41.13 | 41.34 | 41.12 | 41.26 | -0.024% | 94,996 | -3.005% |
| 2026-04-14 | 41.23 | 41.36 | 41.16 | 41.27 | +0.609% | 197,231 | -3.029% |
| 2026-04-13 | 40.60 | 41.12 | 40.59 | 41.02 | +0.122% | 125,950 | -2.438% |
| 2026-04-10 | 40.98 | 41.12 | 40.87 | 40.97 | +0.318% | 107,976 | -2.319% |
| 2026-04-09 | 40.45 | 40.89 | 40.44 | 40.84 | -0.024% | 102,309 | -2.008% |
| 2026-04-08 | 41.10 | 41.19 | 40.57 | 40.85 | +3.261% | 136,980 | -2.032% |
| 2026-04-07 | 39.41 | 39.56 | 39.08 | 39.56 | -0.025% | 635,421 | +1.163% |
| 2026-04-06 | 39.53 | 39.65 | 39.41 | 39.57 | +0.379% | 130,036 | +1.137% |
| 2026-04-02 | 39.24 | 39.87 | 39.03 | 39.42 | -0.352% | 163,886 | +1.520% |
| 2026-04-01 | 39.48 | 39.78 | 39.42 | 39.56 | +0.203% | 121,000 | +1.163% |
| 2026-03-31 | 38.65 | 39.54 | 38.65 | 39.48 | +2.227% | 176,496 | +1.368% |
| 2026-03-30 | 38.80 | 38.82 | 38.45 | 38.62 | -0.181% | 124,434 | +3.625% |
| 2026-03-27 | 38.72 | 39.01 | 38.62 | 38.69 | -0.103% | 210,489 | +3.438% |
| 2026-03-26 | 39.22 | 39.28 | 38.67 | 38.73 | -2.123% | 177,342 | +3.331% |
| 2026-03-25 | 39.69 | 39.69 | 39.39 | 39.57 | +1.566% | 150,068 | +1.137% |
| 2026-03-24 | 38.73 | 39.14 | 38.71 | 38.96 | -1.217% | 247,729 | +2.721% |
| 2026-03-23 | 39.13 | 39.61 | 38.97 | 39.44 | +1.180% | 179,575 | +1.471% |
| 2026-03-20 | 39.50 | 39.55 | 38.86 | 38.98 | -1.690% | 137,877 | +2.668% |
| 2026-03-19 | 39.30 | 39.71 | 39.14 | 39.65 | +0.253% | 263,590 | +0.933% |
| 2026-03-18 | 40.04 | 40.04 | 39.55 | 39.55 | -1.702% | 149,370 | +1.188% |
| 2026-03-17 | 40.35 | 40.38 | 39.81 | 40.23 | +0.663% | 176,435 | -0.534% |
| 2026-03-16 | 39.83 | 40.10 | 39.76 | 39.97 | +1.472% | 165,031 | +0.125% |
| 2026-03-13 | 39.93 | 40.02 | 39.30 | 39.39 | -0.631% | 138,952 | +1.599% |
| 2026-03-12 | 40.15 | 40.19 | 39.60 | 39.64 | -1.845% | 130,628 | +0.959% |
| 2026-03-11 | 40.34 | 40.56 | 40.25 | 40.38 | -0.062% | 120,215 | -0.904% |
| 2026-03-10 | 40.39 | 40.86 | 40.32 | 40.41 | +0.398% | 132,234 | -0.965% |
| 2026-03-09 | 39.67 | 40.36 | 39.60 | 40.25 | +0.324% | 311,218 | -0.571% |
| 2026-03-06 | 40.01 | 40.24 | 39.75 | 40.12 | -0.816% | 303,991 | -0.249% |
| 2026-03-05 | 40.72 | 40.77 | 40.17 | 40.45 | -1.269% | 321,794 | -1.063% |
| 2026-03-04 | 40.85 | 41.09 | 40.64 | 40.97 | -0.073% | 339,797 | -2.319% |
| 2026-03-03 | 41.23 | 41.23 | 40.26 | 41.00 | -2.636% | 507,430 | -2.390% |
| 2026-03-02 | 42.04 | 42.21 | 41.81 | 42.11 | -1.887% | 238,275 | -4.963% |
| 2026-02-27 | 42.87 | 42.97 | 42.76 | 42.92 | -0.441% | 210,372 | -6.757% |
| 2026-02-26 | 43.25 | 43.45 | 42.86 | 43.11 | -0.737% | 199,491 | -7.168% |
| 2026-02-25 | 43.37 | 43.49 | 43.22 | 43.43 | +0.208% | 216,185 | -7.852% |
| 2026-02-24 | 43.21 | 43.44 | 43.03 | 43.34 | +1.096% | 198,770 | -7.660% |
| 2026-02-23 | 43.18 | 43.30 | 42.80 | 42.87 | -0.511% | 195,208 | -6.648% |
| 2026-02-20 | 42.64 | 43.11 | 42.61 | 43.09 | +1.269% | 251,526 | -7.125% |
| 2026-02-19 | 42.50 | 42.69 | 42.37 | 42.55 | -0.258% | 276,519 | -5.946% |
| 2026-02-18 | 42.76 | 42.83 | 42.47 | 42.66 | +0.353% | 186,493 | -6.188% |
| 2026-02-17 | 42.42 | 42.60 | 42.16 | 42.51 | +0.141% | 159,586 | -5.857% |
| 2026-02-13 | 42.34 | 42.45 | 42.09 | 42.45 | +0.047% | 197,211 | -5.724% |
| 2026-02-12 | 42.78 | 42.78 | 42.30 | 42.43 | -0.235% | 232,277 | -5.680% |
| 2026-02-11 | 42.23 | 42.54 | 42.20 | 42.53 | +0.782% | 197,398 | -5.902% |
| 2026-02-10 | 42.18 | 42.32 | 42.04 | 42.20 | +0.071% | 274,997 | -5.166% |
| 2026-02-09 | 41.87 | 42.21 | 41.80 | 42.17 | +0.620% | 240,711 | -5.098% |
| 2026-02-06 | 41.67 | 41.93 | 41.48 | 41.91 | +1.625% | 178,136 | -4.510% |
| 2026-02-05 | 41.18 | 41.41 | 41.13 | 41.24 | -0.266% | 275,341 | -2.958% |
| 2026-02-04 | 41.57 | 41.69 | 41.18 | 41.35 | -0.072% | 250,003 | -3.216% |
| 2026-02-03 | 41.60 | 41.60 | 41.11 | 41.38 | +0.097% | 203,501 | -3.287% |
| 2026-02-02 | 41.22 | 41.40 | 40.96 | 41.34 | +0.535% | 237,100 | -3.193% |
| 2026-01-30 | 41.82 | 41.82 | 40.97 | 41.12 | -1.415% | 290,229 | -2.675% |
| 2026-01-29 | 41.85 | 41.99 | 41.38 | 41.71 | -0.335% | 210,858 | -4.052% |
| 2026-01-28 | 42.06 | 42.06 | 41.63 | 41.85 | -0.333% | 197,060 | -4.373% |
| 2026-01-27 | 41.69 | 41.99 | 41.64 | 41.99 | +1.278% | 150,426 | -4.692% |
| 2026-01-26 | 41.28 | 41.53 | 41.28 | 41.46 | +0.704% | 200,225 | -3.473% |
| 2026-01-23 | 41.12 | 41.19 | 40.80 | 41.17 | +0.513% | 200,925 | -2.793% |
| 2026-01-22 | 40.73 | 41.04 | 40.64 | 40.96 | +1.161% | 314,762 | -2.295% |
| 2026-01-21 | 40.25 | 40.60 | 40.25 | 40.49 | +0.822% | 238,470 | -1.161% |
| 2026-01-20 | 40.12 | 40.25 | 40.05 | 40.16 | +0.125% | 514,504 | -0.349% |
| 2026-01-16 | 40.00 | 40.12 | 39.91 | 40.11 | 0.000% | 163,891 | -0.224% |
| 2026-01-15 | 40.00 | 40.28 | 39.91 | 40.11 | +0.476% | 140,935 | -0.224% |
| 2026-01-14 | 39.70 | 39.94 | 39.62 | 39.92 | +0.706% | 105,559 | +0.251% |
| 2026-01-13 | 39.73 | 39.76 | 39.57 | 39.64 | -0.602% | 146,315 | +0.959% |
| 2026-01-12 | 39.65 | 39.88 | 39.65 | 39.88 | +0.580% | 345,634 | +0.351% |
| 2026-01-09 | 39.51 | 39.74 | 39.47 | 39.65 | +0.456% | 125,371 | +0.933% |
| 2026-01-08 | 39.44 | 39.50 | 39.30 | 39.47 | -0.202% | 210,961 | +1.393% |
| 2026-01-07 | 39.75 | 39.75 | 39.48 | 39.55 | -0.428% | 181,009 | +1.188% |
| 2026-01-06 | 39.79 | 39.85 | 39.62 | 39.72 | +0.608% | 152,996 | +0.755% |
| 2026-01-05 | 39.33 | 39.49 | 39.23 | 39.48 | +0.740% | 122,652 | +1.368% |
| 2026-01-02 | 39.32 | 39.36 | 39.16 | 39.19 | +0.102% | 160,756 | +2.118% |
| 2025-12-31 | 39.34 | 39.36 | 39.15 | 39.15 | -0.432% | 88,243 | +2.222% |
| 2025-12-30 | 39.32 | 39.39 | 39.18 | 39.32 | +0.537% | 118,036 | +1.780% |
| 2025-12-29 | 39.08 | 39.20 | 39.01 | 39.11 | -0.711% | 81,932 | +2.327% |
| 2025-12-26 | 39.31 | 39.39 | 39.20 | 39.39 | +0.280% | 35,849 | +1.599% |
| 2025-12-24 | 39.25 | 39.40 | 39.15 | 39.28 | +0.127% | 64,670 | +1.884% |
| 2025-12-23 | 39.03 | 39.77 | 38.90 | 39.23 | +0.745% | 105,269 | +2.014% |
| 2025-12-22 | 38.95 | 39.07 | 38.86 | 38.94 | -0.613% | 77,706 | +2.773% |
| 2025-12-19 | 39.22 | 39.38 | 38.98 | 39.18 | +0.205% | 158,804 | +2.144% |
| 2025-12-18 | 38.96 | 39.37 | 38.87 | 39.10 | +0.929% | 313,125 | +2.353% |
| 2025-12-17 | 39.11 | 39.17 | 38.66 | 38.74 | -0.768% | 83,280 | +3.304% |
| 2025-12-16 | 39.17 | 39.17 | 38.90 | 39.04 | -0.357% | 117,800 | +2.510% |
| 2025-12-15 | 39.32 | 39.43 | 39.05 | 39.18 | +0.681% | 115,310 | +2.144% |
| 2025-12-12 | 39.22 | 39.22 | 38.77 | 38.91 | -0.473% | 87,262 | +2.840% |
| 2025-12-11 | 38.95 | 39.12 | 38.77 | 39.10 | +0.644% | 94,018 | +2.353% |
| 2025-12-10 | 38.53 | 38.93 | 38.41 | 38.85 | +0.414% | 127,804 | +3.012% |
| 2025-12-09 | 38.64 | 38.99 | 38.44 | 38.69 | +0.103% | 118,222 | +3.438% |
| 2025-12-08 | 38.96 | 38.96 | 38.50 | 38.65 | -0.617% | 79,045 | +3.545% |
| 2025-12-05 | 39.11 | 39.26 | 38.75 | 38.89 | -0.359% | 177,718 | +2.906% |
| 2025-12-04 | 39.12 | 39.12 | 38.88 | 39.03 | +0.334% | 167,500 | +2.537% |
| 2025-12-03 | 39.00 | 39.04 | 38.75 | 38.90 | +0.077% | 101,781 | +2.879% |
| 2025-12-02 | 38.95 | 38.98 | 38.73 | 38.87 | +0.413% | 90,100 | +2.959% |
| 2025-12-01 | 38.77 | 38.89 | 38.69 | 38.71 | -0.052% | 203,023 | +3.384% |
| 2025-11-28 | 38.85 | 38.85 | 38.57 | 38.73 | -0.232% | 53,809 | +3.331% |
| 2025-11-26 | 38.72 | 38.94 | 38.65 | 38.82 | +0.544% | 84,589 | +3.091% |
| 2025-11-25 | 38.46 | 38.66 | 38.28 | 38.61 | +0.416% | 88,273 | +3.652% |
| 2025-11-24 | 38.26 | 38.50 | 38.13 | 38.45 | +0.602% | 105,481 | +4.083% |
| 2025-11-21 | 38.00 | 38.32 | 37.85 | 38.22 | +0.316% | 105,701 | +4.710% |
| 2025-11-20 | 38.66 | 38.70 | 38.01 | 38.10 | -0.782% | 178,255 | +5.040% |
| 2025-11-19 | 38.53 | 38.62 | 38.36 | 38.40 | -0.595% | 124,741 | +4.219% |
| 2025-11-18 | 38.69 | 38.84 | 38.35 | 38.63 | -0.232% | 120,755 | +3.598% |
| 2025-11-17 | 38.99 | 39.06 | 38.63 | 38.72 | -1.073% | 101,196 | +3.357% |
| 2025-11-14 | 38.94 | 39.29 | 38.94 | 39.14 | +0.359% | 88,120 | +2.248% |
| 2025-11-13 | 39.25 | 39.35 | 38.96 | 39.00 | -0.381% | 126,887 | +2.615% |
| 2025-11-12 | 39.26 | 39.27 | 39.06 | 39.15 | -0.054% | 116,986 | +2.225% |
| 2025-11-11 | 39.00 | 39.25 | 39.00 | 39.17 | +0.513% | 169,358 | +2.170% |
| 2025-11-10 | 38.98 | 39.05 | 38.82 | 38.97 | +0.438% | 82,934 | +2.694% |
| 2025-11-07 | 38.72 | 38.85 | 38.57 | 38.80 | +0.245% | 85,673 | +3.144% |
| 2025-11-06 | 38.95 | 38.97 | 38.59 | 38.70 | -0.065% | 104,963 | +3.397% |
| 2025-11-05 | 38.50 | 38.85 | 38.46 | 38.73 | +1.202% | 83,532 | +3.331% |
| 2025-11-04 | 38.35 | 38.55 | 38.21 | 38.27 | -0.855% | 208,575 | +4.573% |
| 2025-11-03 | 38.47 | 38.70 | 38.46 | 38.60 | +0.104% | 116,917 | +3.679% |
| 2025-10-31 | 38.53 | 38.70 | 38.36 | 38.56 | -0.104% | 61,359 | +3.786% |
| 2025-10-30 | 38.64 | 38.87 | 38.16 | 38.60 | -0.873% | 79,244 | +3.679% |
| 2025-10-29 | 39.13 | 39.20 | 38.82 | 38.94 | -0.128% | 68,092 | +2.773% |
| 2025-10-28 | 38.99 | 39.09 | 38.88 | 38.99 | -0.051% | 84,715 | +2.642% |
| 2025-10-27 | 39.07 | 39.10 | 38.91 | 39.01 | -0.230% | 50,582 | +2.589% |
| 2025-10-24 | 39.15 | 39.24 | 38.95 | 39.10 | +0.462% | 85,788 | +2.353% |
| 2025-10-23 | 38.94 | 39.12 | 38.80 | 38.92 | +0.699% | 88,645 | +2.826% |
| 2025-10-22 | 38.73 | 38.78 | 38.51 | 38.65 | +0.104% | 94,790 | +3.545% |
| 2025-10-21 | 38.66 | 38.78 | 38.53 | 38.61 | -0.413% | 103,777 | +3.652% |
| 2025-10-20 | 38.63 | 38.88 | 38.54 | 38.77 | +0.649% | 159,067 | +3.224% |
| 2025-10-17 | 38.31 | 38.62 | 38.13 | 38.52 | -0.026% | 74,479 | +3.894% |
| 2025-10-16 | 38.58 | 38.68 | 38.43 | 38.53 | +0.234% | 73,654 | +3.867% |
| 2025-10-15 | 38.53 | 38.76 | 38.26 | 38.44 | +0.497% | 45,962 | +4.110% |
| 2025-10-14 | 38.24 | 38.41 | 38.02 | 38.25 | -0.495% | 110,256 | +4.627% |
| 2025-10-13 | 38.48 | 38.58 | 38.35 | 38.44 | +1.667% | 58,412 | +4.110% |
| 2025-10-10 | 38.64 | 38.75 | 37.81 | 37.81 | -2.148% | 66,710 | +5.845% |
| 2025-10-09 | 38.83 | 39.00 | 38.61 | 38.64 | -0.271% | 163,448 | +3.571% |
| 2025-10-08 | 38.79 | 38.84 | 38.65 | 38.74 | +0.402% | 103,209 | +3.291% |
| 2025-10-07 | 38.89 | 38.89 | 38.59 | 38.59 | -0.387% | 115,485 | +3.706% |
| 2025-10-06 | 38.67 | 38.84 | 38.67 | 38.74 | 0.000% | 83,429 | +3.304% |
| 2025-10-03 | 38.87 | 38.99 | 38.58 | 38.74 | -0.103% | 96,218 | +3.304% |
| 2025-10-02 | 38.93 | 38.93 | 38.62 | 38.78 | +0.052% | 88,350 | +3.198% |
| 2025-10-01 | 38.99 | 38.99 | 38.56 | 38.76 | -0.232% | 115,680 | +3.251% |
| 2025-09-30 | 38.87 | 38.99 | 38.71 | 38.85 | +0.103% | 98,414 | +3.012% |
| 2025-09-29 | 38.88 | 38.88 | 38.62 | 38.81 | +0.466% | 105,989 | +3.118% |
| 2025-09-26 | 38.49 | 38.65 | 38.40 | 38.63 | +0.547% | 75,514 | +3.598% |
| 2025-09-25 | 38.38 | 38.54 | 38.26 | 38.42 | -0.800% | 145,597 | +4.164% |
| 2025-09-24 | 38.96 | 39.06 | 38.65 | 38.73 | -0.845% | 144,046 | +3.331% |
| 2025-09-23 | 39.01 | 39.10 | 38.86 | 39.06 | +0.154% | 123,841 | +2.458% |
| 2025-09-22 | 39.11 | 39.11 | 38.83 | 39.00 | -2.035% | 61,900 | +2.615% |
| 2025-09-19 | 39.76 | 39.82 | 39.59 | 39.81 | +0.151% | 76,612 | +0.528% |
| 2025-09-18 | 39.77 | 39.84 | 39.65 | 39.75 | -0.025% | 78,931 | +0.679% |
| 2025-09-17 | 39.79 | 40.13 | 39.60 | 39.76 | +0.227% | 110,090 | +0.654% |
| 2025-09-16 | 39.70 | 39.77 | 39.50 | 39.67 | +0.570% | 62,860 | +0.882% |
| 2025-09-15 | 39.49 | 39.52 | 39.33 | 39.45 | +0.114% | 56,792 | +1.458% |
| 2025-09-12 | 39.28 | 39.48 | 39.28 | 39.40 | +0.254% | 70,505 | +1.574% |
| 2025-09-11 | 39.17 | 39.31 | 38.88 | 39.30 | +0.821% | 49,475 | +1.832% |
| 2025-09-10 | 39.04 | 39.12 | 38.95 | 38.98 | +0.231% | 132,962 | +2.668% |
| 2025-09-09 | 39.03 | 39.05 | 38.85 | 38.89 | -0.154% | 89,695 | +2.906% |
| 2025-09-08 | 38.94 | 38.96 | 38.78 | 38.95 | +0.933% | 60,760 | +2.747% |
| 2025-09-05 | 38.69 | 38.83 | 38.56 | 38.59 | +0.626% | 61,307 | +3.706% |
| 2025-09-04 | 38.37 | 38.46 | 38.11 | 38.35 | -0.078% | 107,904 | +4.355% |
| 2025-09-03 | 38.37 | 38.40 | 38.20 | 38.38 | +0.209% | 87,844 | +4.273% |
| 2025-09-02 | 38.12 | 38.34 | 38.12 | 38.30 | -0.803% | 253,024 | +4.491% |
| 2025-08-29 | 38.75 | 38.75 | 38.47 | 38.61 | -0.669% | 127,370 | +3.652% |
| 2025-08-28 | 38.80 | 38.94 | 38.72 | 38.87 | +0.726% | 69,863 | +2.959% |
| 2025-08-27 | 38.44 | 38.63 | 38.34 | 38.59 | +0.078% | 140,770 | +3.706% |
| 2025-08-26 | 38.75 | 38.80 | 38.51 | 38.56 | -0.823% | 305,506 | +3.786% |
| 2025-08-25 | 38.99 | 39.10 | 38.87 | 38.88 | -0.968% | 83,760 | +2.932% |
| 2025-08-22 | 38.80 | 39.30 | 38.76 | 39.26 | +1.552% | 57,487 | +1.936% |
| 2025-08-21 | 38.67 | 38.76 | 38.58 | 38.66 | -0.335% | 149,378 | +3.518% |
| 2025-08-20 | 38.75 | 38.81 | 38.63 | 38.79 | +0.026% | 107,219 | +3.171% |
| 2025-08-19 | 38.99 | 39.01 | 38.75 | 38.78 | -0.590% | 88,829 | +3.198% |
| 2025-08-18 | 38.99 | 39.08 | 38.94 | 39.01 | -0.128% | 236,265 | +2.589% |
| 2025-08-15 | 39.06 | 39.07 | 38.96 | 39.06 | +0.360% | 118,020 | +2.458% |
| 2025-08-14 | 39.01 | 39.14 | 38.84 | 38.92 | -0.384% | 92,281 | +2.826% |
| 2025-08-13 | 39.03 | 39.14 | 39.00 | 39.07 | +0.515% | 102,169 | +2.432% |
| 2025-08-12 | 38.68 | 38.87 | 38.59 | 38.87 | +1.250% | 76,672 | +2.959% |
| 2025-08-11 | 38.41 | 38.46 | 38.27 | 38.39 | -0.260% | 65,332 | +4.246% |
| 2025-08-08 | 38.47 | 38.57 | 38.40 | 38.49 | -0.104% | 85,023 | +3.975% |
| 2025-08-07 | 38.74 | 38.74 | 38.36 | 38.53 | +0.443% | 112,388 | +3.867% |
| 2025-08-06 | 38.43 | 38.43 | 38.22 | 38.36 | +0.288% | 97,674 | +4.327% |
| 2025-08-05 | 38.39 | 38.39 | 38.17 | 38.25 | 0.000% | 91,509 | +4.627% |
| 2025-08-04 | 38.32 | 38.32 | 38.04 | 38.25 | +0.552% | 119,844 | +4.627% |
| 2025-08-01 | 37.90 | 38.23 | 37.90 | 38.04 | +0.158% | 64,294 | +5.205% |
| 2025-07-31 | 38.34 | 38.34 | 37.85 | 37.98 | -0.887% | 86,851 | +5.371% |
| 2025-07-30 | 38.42 | 38.48 | 38.25 | 38.32 | -0.442% | 55,426 | +4.436% |
| 2025-07-29 | 38.41 | 38.52 | 38.36 | 38.49 | -0.130% | 80,718 | +3.975% |
| 2025-07-28 | 38.72 | 38.76 | 38.30 | 38.54 | -0.644% | 170,142 | +3.840% |
| 2025-07-25 | 38.76 | 38.86 | 38.61 | 38.79 | -0.538% | 70,172 | +3.171% |
| 2025-07-24 | 39.13 | 39.32 | 38.97 | 39.00 | -0.485% | 125,853 | +2.615% |
| 2025-07-23 | 39.06 | 39.20 | 39.00 | 39.19 | +1.083% | 137,030 | +2.118% |
| 2025-07-22 | 38.73 | 38.87 | 38.69 | 38.77 | -0.129% | 107,714 | +3.224% |
| 2025-07-21 | 38.76 | 38.91 | 38.70 | 38.82 | +0.414% | 236,047 | +3.091% |
| 2025-07-18 | 38.91 | 38.91 | 38.64 | 38.66 | -0.438% | 355,706 | +3.518% |
| 2025-07-17 | 38.70 | 38.83 | 38.58 | 38.83 | +1.041% | 77,146 | +3.065% |
| 2025-07-16 | 38.43 | 38.53 | 38.25 | 38.43 | +0.287% | 111,957 | +4.137% |
| 2025-07-15 | 38.50 | 38.55 | 38.27 | 38.32 | -0.571% | 113,939 | +4.436% |
| 2025-07-14 | 38.57 | 38.68 | 38.43 | 38.54 | +0.117% | 77,734 | +3.840% |
| 2025-07-11 | 38.56 | 38.57 | 38.42 | 38.49 | +0.013% | 73,886 | +3.962% |
| 2025-07-10 | 38.48 | 38.51 | 38.38 | 38.49 | +0.444% | 84,771 | +3.975% |
| 2025-07-09 | 38.46 | 38.46 | 38.24 | 38.32 | -0.143% | 99,528 | +4.436% |
| 2025-07-08 | 38.47 | 38.49 | 38.18 | 38.38 | -0.248% | 129,693 | +4.287% |
| 2025-07-07 | 38.57 | 38.77 | 38.35 | 38.47 | -1.003% | 98,179 | +4.028% |
| 2025-07-03 | 38.81 | 38.92 | 38.64 | 38.86 | +0.465% | 144,350 | +2.985% |
| 2025-07-02 | 38.52 | 38.72 | 38.27 | 38.68 | +0.939% | 82,508 | +3.464% |
| 2025-07-01 | 38.35 | 38.49 | 38.12 | 38.32 | +0.525% | 91,939 | +4.436% |
| 2025-06-30 | 37.98 | 38.26 | 37.95 | 38.12 | -0.052% | 114,489 | +4.984% |
| 2025-06-27 | 38.42 | 38.42 | 38.04 | 38.14 | -0.548% | 93,264 | +4.929% |
| 2025-06-26 | 38.28 | 38.39 | 38.19 | 38.35 | +1.027% | 104,197 | +4.355% |
| 2025-06-25 | 37.98 | 38.09 | 37.82 | 37.96 | +0.185% | 120,641 | +5.427% |
| 2025-06-24 | 37.78 | 37.96 | 37.66 | 37.89 | +1.855% | 196,207 | +5.622% |
| 2025-06-23 | 37.02 | 37.26 | 36.94 | 37.20 | -1.169% | 150,223 | +7.581% |
| 2025-06-20 | 37.96 | 37.96 | 37.63 | 37.64 | -1.026% | 217,885 | +6.323% |
| 2025-06-18 | 38.34 | 38.34 | 38.00 | 38.03 | -0.210% | 64,340 | +5.233% |
| 2025-06-17 | 38.25 | 38.34 | 38.06 | 38.11 | -0.936% | 91,807 | +5.012% |
| 2025-06-16 | 38.46 | 38.63 | 38.39 | 38.47 | +0.812% | 57,418 | +4.029% |
| 2025-06-13 | 38.25 | 38.25 | 37.90 | 38.16 | -1.191% | 84,975 | +4.874% |
| 2025-06-12 | 38.64 | 38.72 | 38.43 | 38.62 | +0.234% | 134,057 | +3.625% |
| 2025-06-11 | 38.61 | 38.72 | 38.37 | 38.53 | +0.260% | 153,732 | +3.867% |
| 2025-06-10 | 38.45 | 38.50 | 38.30 | 38.43 | +0.444% | 143,788 | +4.137% |
| 2025-06-09 | 38.24 | 38.30 | 38.02 | 38.26 | +0.473% | 128,567 | +4.600% |
| 2025-06-06 | 37.94 | 38.14 | 37.91 | 38.08 | +0.448% | 83,184 | +5.095% |
| 2025-06-05 | 38.20 | 38.50 | 37.90 | 37.91 | -0.079% | 108,444 | +5.566% |
| 2025-06-04 | 38.00 | 38.49 | 37.93 | 37.94 | -0.210% | 106,270 | +5.482% |
| 2025-06-03 | 37.92 | 38.02 | 37.82 | 38.02 | +0.662% | 216,277 | +5.260% |
| 2025-06-02 | 37.78 | 38.00 | 37.53 | 37.77 | +0.186% | 123,605 | +5.957% |
| 2025-05-30 | 37.87 | 37.92 | 37.68 | 37.70 | -1.128% | 193,663 | +6.154% |
| 2025-05-29 | 38.12 | 38.15 | 37.95 | 38.13 | +0.210% | 121,186 | +4.957% |
| 2025-05-28 | 38.17 | 38.17 | 38.00 | 38.05 | -0.131% | 112,781 | +5.177% |
| 2025-05-27 | 38.14 | 38.20 | 38.07 | 38.10 | -0.210% | 87,864 | +5.039% |
| 2025-05-23 | 37.97 | 38.26 | 37.91 | 38.18 | +0.447% | 140,526 | +4.819% |
| 2025-05-22 | 38.10 | 38.18 | 37.92 | 38.01 | -0.184% | 167,826 | +5.288% |
| 2025-05-21 | 38.06 | 38.30 | 38.01 | 38.08 | +0.026% | 106,875 | +5.095% |
| 2025-05-20 | 38.00 | 38.07 | 37.91 | 38.07 | -0.184% | 91,587 | +5.122% |
| 2025-05-19 | 37.85 | 38.14 | 37.85 | 38.14 | +0.713% | 90,345 | +4.929% |
| 2025-05-16 | 37.86 | 37.88 | 37.66 | 37.87 | +0.132% | 205,886 | +5.677% |
| 2025-05-15 | 37.85 | 37.88 | 37.70 | 37.82 | +0.292% | 59,450 | +5.817% |
| 2025-05-14 | 37.86 | 37.87 | 37.69 | 37.71 | -0.159% | 75,134 | +6.126% |
| 2025-05-13 | 37.71 | 37.84 | 37.55 | 37.77 | +0.212% | 123,827 | +5.957% |
| 2025-05-12 | 37.69 | 37.73 | 37.47 | 37.69 | +0.856% | 90,619 | +6.182% |
| 2025-05-09 | 37.45 | 37.57 | 37.29 | 37.37 | +0.592% | 62,101 | +7.091% |
| 2025-05-08 | 37.25 | 37.34 | 37.14 | 37.15 | +0.081% | 61,551 | +7.725% |
| 2025-05-07 | 37.13 | 37.24 | 37.04 | 37.12 | -0.616% | 84,724 | +7.813% |
| 2025-05-06 | 37.34 | 37.39 | 37.09 | 37.35 | -0.559% | 102,898 | +7.149% |
| 2025-05-05 | 37.61 | 37.70 | 36.06 | 37.56 | +1.240% | 168,232 | +6.550% |
| 2025-05-02 | 37.25 | 37.25 | 36.74 | 37.10 | +2.119% | 79,496 | +7.871% |
| 2025-05-01 | 36.55 | 36.55 | 36.26 | 36.33 | -0.220% | 229,126 | +10.157% |
| 2025-04-30 | 36.30 | 36.46 | 36.14 | 36.41 | +0.552% | 192,420 | +9.915% |
| 2025-04-29 | 36.22 | 36.30 | 36.18 | 36.21 | +0.221% | 107,843 | +10.522% |
| 2025-04-28 | 36.20 | 36.24 | 35.73 | 36.13 | +0.714% | 81,129 | +10.767% |
| 2025-04-25 | 35.83 | 35.90 | 35.72 | 35.87 | -0.156% | 99,285 | +11.557% |
| 2025-04-24 | 35.83 | 35.99 | 35.57 | 35.93 | +1.183% | 140,815 | +11.383% |
| 2025-04-23 | 35.67 | 35.86 | 35.50 | 35.51 | +0.141% | 140,363 | +12.701% |
| 2025-04-22 | 35.39 | 35.59 | 35.36 | 35.46 | +1.199% | 129,253 | +12.860% |
| 2025-04-21 | 35.13 | 35.20 | 34.90 | 35.04 | -0.355% | 90,331 | +14.212% |
| 2025-04-17 | 35.21 | 35.41 | 35.08 | 35.16 | +0.299% | 55,619 | +13.806% |
| 2025-04-16 | 35.27 | 35.27 | 34.84 | 35.06 | -0.199% | 58,376 | +14.147% |
| 2025-04-15 | 35.30 | 35.30 | 35.12 | 35.13 | 0.000% | 90,793 | +13.920% |