EFAX
State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF
stockNYSEETF
At CloseOct 5, 2026 2:12:32 PM EDT
53.68USD+0.051%(+0.03)4,712
EFAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.68 | 53.68 | 53.68 | 53.68 | +0.051% | 4,712 | 0.000% |
| 2026-10-02 | 53.54 | 53.75 | 53.44 | 53.65 | +1.060% | 18,169 | +0.051% |
| 2026-10-01 | 53.12 | 53.12 | 52.86 | 53.09 | -0.896% | 37,944 | +1.111% |
| 2026-09-30 | 54.14 | 54.15 | 53.57 | 53.57 | -0.831% | 12,929 | +0.205% |
| 2026-09-29 | 53.98 | 54.09 | 53.74 | 54.02 | -0.262% | 23,811 | -0.627% |
| 2026-09-28 | 54.20 | 54.27 | 53.92 | 54.16 | -0.480% | 6,092 | -0.887% |
| 2026-09-25 | 54.19 | 54.42 | 54.07 | 54.42 | +1.006% | 5,605 | -1.363% |
| 2026-09-24 | 53.86 | 54.03 | 53.57 | 53.88 | -0.232% | 9,044 | -0.371% |
| 2026-09-23 | 54.26 | 54.29 | 54.00 | 54.00 | -1.727% | 9,173 | -0.601% |
| 2026-09-22 | 54.90 | 54.96 | 54.65 | 54.95 | +0.239% | 5,827 | -2.318% |
| 2026-09-21 | 54.59 | 54.88 | 54.56 | 54.82 | +1.131% | 5,399 | -2.085% |
| 2026-09-18 | 53.97 | 54.22 | 53.97 | 54.21 | -0.842% | 17,495 | -0.978% |
| 2026-09-17 | 54.82 | 54.84 | 54.63 | 54.67 | +1.079% | 11,101 | -1.811% |
| 2026-09-16 | 54.46 | 54.58 | 53.97 | 54.09 | -0.309% | 7,834 | -0.751% |
| 2026-09-15 | 54.29 | 54.33 | 54.20 | 54.25 | -0.562% | 4,787 | -1.058% |
| 2026-09-14 | 54.49 | 54.80 | 54.35 | 54.56 | -0.745% | 9,951 | -1.614% |
| 2026-09-11 | 55.11 | 55.11 | 54.92 | 54.97 | +0.751% | 3,913 | -2.347% |
| 2026-09-10 | 54.58 | 54.80 | 54.35 | 54.56 | -0.524% | 24,320 | -1.613% |
| 2026-09-09 | 55.19 | 55.25 | 54.85 | 54.85 | -1.261% | 13,795 | -2.129% |
| 2026-09-08 | 55.86 | 55.86 | 55.55 | 55.55 | -0.722% | 11,860 | -3.363% |
| 2026-09-04 | 55.80 | 56.07 | 55.80 | 55.95 | +0.086% | 25,429 | -4.061% |
| 2026-09-03 | 55.80 | 55.97 | 55.64 | 55.90 | +1.203% | 24,300 | -3.979% |
| 2026-09-02 | 55.19 | 55.24 | 55.15 | 55.24 | +0.505% | 12,208 | -2.824% |
| 2026-09-01 | 55.31 | 55.31 | 54.90 | 54.96 | -1.066% | 10,430 | -2.333% |
| 2026-08-31 | 55.75 | 55.76 | 55.50 | 55.55 | -0.374% | 4,183 | -3.374% |
| 2026-08-28 | 56.23 | 56.23 | 55.63 | 55.76 | -0.152% | 6,487 | -3.735% |
| 2026-08-27 | 55.94 | 55.94 | 55.71 | 55.85 | -0.290% | 7,896 | -3.882% |
| 2026-08-26 | 56.27 | 56.27 | 55.97 | 56.01 | -0.417% | 5,053 | -4.161% |
| 2026-08-25 | 56.07 | 56.24 | 56.02 | 56.24 | +0.731% | 8,546 | -4.560% |
| 2026-08-24 | 55.78 | 55.88 | 55.67 | 55.84 | -0.156% | 8,723 | -3.863% |
| 2026-08-21 | 55.97 | 55.99 | 55.78 | 55.92 | +0.743% | 6,854 | -4.012% |
| 2026-08-20 | 55.52 | 55.62 | 55.47 | 55.51 | -0.356% | 12,031 | -3.299% |
| 2026-08-19 | 55.83 | 55.85 | 55.67 | 55.71 | +0.175% | 22,043 | -3.644% |
| 2026-08-18 | 55.94 | 55.94 | 55.61 | 55.61 | -1.158% | 6,036 | -3.475% |
| 2026-08-17 | 56.38 | 56.49 | 56.21 | 56.26 | -0.136% | 16,736 | -4.592% |
| 2026-08-14 | 56.48 | 56.48 | 56.30 | 56.34 | -0.075% | 4,197 | -4.722% |
| 2026-08-13 | 56.45 | 56.50 | 56.32 | 56.38 | +0.289% | 8,752 | -4.793% |
| 2026-08-12 | 56.44 | 56.44 | 56.20 | 56.22 | +0.348% | 14,951 | -4.518% |
| 2026-08-11 | 56.34 | 56.34 | 55.98 | 56.02 | -0.006% | 2,963 | -4.186% |
| 2026-08-10 | 56.06 | 56.19 | 56.01 | 56.03 | -0.551% | 10,540 | -4.192% |
| 2026-08-07 | 56.51 | 56.51 | 56.22 | 56.34 | +1.076% | 7,626 | -4.720% |
| 2026-08-06 | 55.98 | 56.02 | 55.70 | 55.74 | -0.175% | 8,623 | -3.695% |
| 2026-08-05 | 55.97 | 56.00 | 55.80 | 55.84 | +0.210% | 6,736 | -3.863% |
| 2026-08-04 | 55.33 | 55.77 | 55.33 | 55.72 | +1.401% | 41,720 | -3.661% |
| 2026-08-03 | 54.69 | 55.09 | 54.69 | 54.95 | +0.547% | 176,524 | -2.311% |
| 2026-07-31 | 54.64 | 54.72 | 54.13 | 54.65 | -0.653% | 10,081 | -1.777% |
| 2026-07-30 | 54.58 | 55.01 | 54.58 | 55.01 | +2.797% | 6,545 | -2.418% |
| 2026-07-29 | 53.62 | 53.99 | 53.37 | 53.51 | -0.588% | 2,679 | +0.311% |
| 2026-07-28 | 53.55 | 53.94 | 53.53 | 53.83 | 0.000% | 5,713 | -0.279% |
| 2026-07-27 | 54.02 | 54.06 | 53.63 | 53.83 | +0.617% | 4,086 | -0.279% |
| 2026-07-24 | 53.48 | 53.68 | 53.45 | 53.50 | +0.526% | 5,170 | +0.336% |
| 2026-07-23 | 53.23 | 53.35 | 53.00 | 53.22 | -1.495% | 41,924 | +0.864% |
| 2026-07-22 | 54.16 | 54.16 | 54.03 | 54.03 | +0.107% | 4,452 | -0.644% |
| 2026-07-21 | 53.62 | 53.98 | 53.53 | 53.97 | +1.352% | 8,986 | -0.537% |
| 2026-07-20 | 53.68 | 53.68 | 53.21 | 53.25 | -0.690% | 9,230 | +0.808% |
| 2026-07-17 | 53.50 | 53.70 | 53.50 | 53.62 | -0.572% | 8,422 | +0.112% |
| 2026-07-16 | 53.79 | 53.98 | 53.77 | 53.93 | -0.753% | 3,716 | -0.461% |
| 2026-07-15 | 54.21 | 54.40 | 54.01 | 54.34 | +0.663% | 7,013 | -1.211% |
| 2026-07-14 | 54.29 | 54.34 | 53.93 | 53.98 | +0.672% | 17,563 | -0.556% |
| 2026-07-13 | 54.05 | 54.05 | 53.56 | 53.62 | -1.252% | 12,117 | +0.112% |
| 2026-07-10 | 54.25 | 54.40 | 54.10 | 54.30 | +0.360% | 7,547 | -1.142% |
| 2026-07-09 | 53.94 | 54.20 | 53.92 | 54.10 | +0.604% | 31,181 | -0.786% |
| 2026-07-08 | 53.53 | 53.78 | 53.24 | 53.78 | -0.536% | 23,034 | -0.186% |
| 2026-07-07 | 54.57 | 54.57 | 54.07 | 54.07 | -1.637% | 183,275 | -0.721% |
| 2026-07-06 | 54.77 | 54.97 | 54.69 | 54.97 | +1.011% | 4,946 | -2.347% |
| 2026-07-02 | 54.62 | 54.85 | 54.08 | 54.42 | +1.320% | 10,029 | -1.360% |
| 2026-07-01 | 53.81 | 53.90 | 53.71 | 53.71 | -0.758% | 9,820 | -0.058% |
| 2026-06-30 | 53.86 | 54.15 | 53.86 | 54.12 | +0.409% | 16,120 | -0.815% |
| 2026-06-29 | 53.62 | 53.91 | 53.31 | 53.90 | +0.872% | 37,849 | -0.410% |
| 2026-06-26 | 53.49 | 53.67 | 53.37 | 53.43 | -0.660% | 8,269 | +0.459% |
| 2026-06-25 | 53.67 | 54.00 | 53.66 | 53.79 | +1.071% | 22,004 | -0.204% |
| 2026-06-24 | 53.17 | 53.41 | 53.04 | 53.22 | -0.113% | 87,629 | +0.864% |
| 2026-06-23 | 53.34 | 53.66 | 53.26 | 53.28 | -2.256% | 149,086 | +0.751% |
| 2026-06-22 | 54.54 | 54.65 | 54.47 | 54.51 | +0.121% | 21,792 | -1.523% |
| 2026-06-18 | 54.54 | 54.59 | 54.33 | 54.44 | +0.729% | 13,403 | -1.403% |
| 2026-06-17 | 54.60 | 54.93 | 54.05 | 54.05 | -0.258% | 17,954 | -0.685% |
| 2026-06-16 | 54.53 | 54.53 | 54.19 | 54.19 | +0.222% | 7,696 | -0.941% |
| 2026-06-15 | 54.47 | 54.47 | 54.07 | 54.07 | +0.633% | 9,873 | -0.721% |
| 2026-06-12 | 53.52 | 53.80 | 53.34 | 53.73 | +0.321% | 4,913 | -0.093% |
| 2026-06-11 | 52.33 | 53.56 | 52.33 | 53.56 | +3.406% | 17,043 | +0.228% |
| 2026-06-10 | 52.22 | 52.50 | 51.79 | 51.79 | -1.420% | 8,964 | +3.641% |
| 2026-06-09 | 52.96 | 53.11 | 51.80 | 52.54 | +0.019% | 13,065 | +2.170% |
| 2026-06-08 | 52.62 | 52.75 | 52.41 | 52.53 | +0.709% | 22,132 | +2.189% |
| 2026-06-05 | 53.11 | 53.11 | 52.00 | 52.16 | -2.432% | 51,874 | +2.914% |
| 2026-06-04 | 53.24 | 53.49 | 53.21 | 53.46 | +0.830% | 12,564 | +0.412% |
| 2026-06-03 | 53.21 | 53.22 | 53.02 | 53.02 | -0.834% | 19,168 | +1.245% |
| 2026-06-02 | 53.25 | 53.47 | 53.23 | 53.47 | +0.625% | 13,682 | +0.400% |
| 2026-06-01 | 52.99 | 53.36 | 52.83 | 53.13 | -2.165% | 40,463 | +1.028% |
| 2026-05-29 | 54.43 | 54.47 | 54.29 | 54.31 | +0.295% | 5,231 | -1.160% |
| 2026-05-28 | 53.95 | 54.29 | 53.89 | 54.15 | -0.162% | 12,331 | -0.868% |
| 2026-05-27 | 54.43 | 54.43 | 54.21 | 54.24 | -0.298% | 7,363 | -1.029% |
| 2026-05-26 | 54.46 | 54.53 | 54.24 | 54.40 | +1.288% | 9,035 | -1.324% |
| 2026-05-22 | 53.83 | 53.86 | 53.68 | 53.71 | -0.202% | 3,016 | -0.053% |
| 2026-05-21 | 52.99 | 53.98 | 52.99 | 53.82 | +0.660% | 7,192 | -0.254% |
| 2026-05-20 | 52.75 | 53.52 | 52.57 | 53.46 | +1.759% | 11,396 | +0.404% |
| 2026-05-19 | 52.54 | 52.78 | 52.44 | 52.54 | -0.647% | 3,298 | +2.170% |
| 2026-05-18 | 52.79 | 52.94 | 52.60 | 52.88 | +1.025% | 10,942 | +1.508% |
| 2026-05-15 | 52.50 | 52.54 | 52.30 | 52.35 | -1.697% | 14,736 | +2.548% |
| 2026-05-14 | 53.32 | 53.52 | 53.25 | 53.25 | -0.363% | 3,562 | +0.808% |
| 2026-05-13 | 53.14 | 53.44 | 53.14 | 53.44 | +0.564% | 11,001 | +0.442% |
| 2026-05-12 | 52.90 | 53.14 | 52.83 | 53.14 | -0.535% | 90,756 | +1.009% |
| 2026-05-11 | 53.49 | 53.53 | 53.39 | 53.43 | -0.379% | 7,171 | +0.468% |
| 2026-05-08 | 53.63 | 53.65 | 53.33 | 53.63 | +0.978% | 9,076 | +0.087% |
| 2026-05-07 | 53.76 | 53.82 | 53.11 | 53.11 | -1.777% | 6,634 | +1.066% |
| 2026-05-06 | 53.94 | 54.07 | 53.84 | 54.07 | +2.939% | 7,335 | -0.730% |
| 2026-05-05 | 52.27 | 52.58 | 52.23 | 52.53 | +1.451% | 21,462 | +2.187% |
| 2026-05-04 | 52.18 | 52.28 | 51.61 | 51.78 | -1.428% | 19,605 | +3.670% |
| 2026-05-01 | 52.52 | 52.75 | 52.52 | 52.53 | -0.330% | 11,366 | +2.189% |
| 2026-04-30 | 52.22 | 52.74 | 52.11 | 52.70 | +2.573% | 16,849 | +1.852% |
| 2026-04-29 | 51.71 | 51.71 | 51.30 | 51.38 | -1.122% | 6,595 | +4.473% |
| 2026-04-28 | 52.09 | 52.19 | 51.91 | 51.96 | -0.880% | 293,541 | +3.301% |
| 2026-04-27 | 52.60 | 52.67 | 52.27 | 52.43 | -0.217% | 16,795 | +2.392% |
| 2026-04-24 | 52.26 | 52.56 | 52.24 | 52.54 | +0.555% | 8,180 | +2.170% |
| 2026-04-23 | 52.49 | 52.72 | 52.06 | 52.25 | -0.847% | 7,991 | +2.737% |
| 2026-04-22 | 52.83 | 52.85 | 52.57 | 52.70 | +0.272% | 17,882 | +1.867% |
| 2026-04-21 | 53.39 | 53.40 | 52.55 | 52.55 | -2.196% | 6,622 | +2.144% |
| 2026-04-20 | 53.67 | 53.75 | 53.47 | 53.73 | -0.567% | 10,560 | -0.100% |
| 2026-04-17 | 54.09 | 54.44 | 53.98 | 54.04 | +1.705% | 8,192 | -0.666% |
| 2026-04-16 | 53.53 | 53.53 | 53.09 | 53.13 | -0.476% | 6,872 | +1.028% |
| 2026-04-15 | 53.33 | 53.39 | 53.25 | 53.39 | -0.209% | 5,816 | +0.547% |
| 2026-04-14 | 53.24 | 53.53 | 53.24 | 53.50 | +1.058% | 7,616 | +0.336% |
| 2026-04-13 | 52.32 | 52.98 | 52.28 | 52.94 | +0.532% | 16,485 | +1.398% |
| 2026-04-10 | 52.87 | 52.92 | 52.50 | 52.66 | +0.190% | 6,391 | +1.937% |
| 2026-04-09 | 52.10 | 52.78 | 52.01 | 52.56 | -0.228% | 16,408 | +2.131% |
| 2026-04-08 | 52.92 | 52.92 | 52.35 | 52.68 | +4.172% | 21,592 | +1.898% |
| 2026-04-07 | 50.02 | 50.58 | 49.67 | 50.57 | +0.111% | 170,268 | +6.150% |
| 2026-04-06 | 50.26 | 50.58 | 50.26 | 50.51 | +0.505% | 27,742 | +6.268% |
| 2026-04-02 | 49.49 | 50.38 | 49.45 | 50.26 | -0.790% | 12,692 | +6.805% |
| 2026-04-01 | 50.53 | 50.94 | 50.48 | 50.66 | +1.796% | 44,296 | +5.961% |
| 2026-03-31 | 48.91 | 49.77 | 48.73 | 49.77 | +3.394% | 12,235 | +7.865% |
| 2026-03-30 | 48.50 | 48.52 | 48.03 | 48.13 | +0.204% | 26,590 | +11.525% |
| 2026-03-27 | 48.33 | 48.48 | 48.01 | 48.03 | -1.103% | 9,562 | +11.753% |
| 2026-03-26 | 49.02 | 49.25 | 48.57 | 48.57 | -2.136% | 8,594 | +10.521% |
| 2026-03-25 | 49.85 | 49.85 | 49.56 | 49.63 | +1.335% | 16,892 | +8.160% |
| 2026-03-24 | 48.55 | 49.15 | 48.55 | 48.98 | -0.644% | 7,593 | +9.605% |
| 2026-03-23 | 49.17 | 49.90 | 48.95 | 49.29 | +2.457% | 16,840 | +8.899% |
| 2026-03-20 | 49.33 | 49.33 | 47.86 | 48.11 | -3.041% | 15,177 | +11.575% |
| 2026-03-19 | 48.82 | 49.88 | 48.67 | 49.62 | -0.141% | 24,605 | +8.182% |
| 2026-03-18 | 50.34 | 50.37 | 49.69 | 49.69 | -1.973% | 10,680 | +8.030% |
| 2026-03-17 | 50.90 | 51.03 | 50.67 | 50.69 | +0.249% | 15,707 | +5.899% |
| 2026-03-16 | 50.40 | 50.62 | 50.38 | 50.56 | +1.861% | 13,565 | +6.162% |
| 2026-03-13 | 50.47 | 50.62 | 49.63 | 49.64 | -1.359% | 28,715 | +8.139% |
| 2026-03-12 | 50.58 | 50.58 | 50.17 | 50.32 | -1.607% | 16,064 | +6.669% |
| 2026-03-11 | 51.01 | 51.28 | 50.83 | 51.15 | -0.397% | 38,033 | +4.954% |
| 2026-03-10 | 51.56 | 52.02 | 51.27 | 51.35 | +0.301% | 70,465 | +4.537% |
| 2026-03-09 | 50.07 | 51.25 | 49.73 | 51.20 | +0.760% | 24,266 | +4.852% |
| 2026-03-06 | 50.34 | 51.01 | 50.24 | 50.81 | -0.955% | 39,059 | +5.648% |
| 2026-03-05 | 51.58 | 51.86 | 50.86 | 51.30 | -2.293% | 14,411 | +4.640% |
| 2026-03-04 | 52.21 | 52.57 | 52.06 | 52.50 | +1.457% | 16,936 | +2.240% |
| 2026-03-03 | 50.99 | 51.95 | 50.70 | 51.75 | -3.206% | 11,240 | +3.729% |
| 2026-03-02 | 53.15 | 53.67 | 53.15 | 53.46 | -2.220% | 14,314 | +0.404% |
| 2026-02-27 | 54.65 | 54.87 | 54.61 | 54.68 | -0.205% | 8,664 | -1.825% |
| 2026-02-26 | 54.86 | 54.86 | 54.45 | 54.79 | -0.055% | 42,682 | -2.026% |
| 2026-02-25 | 54.66 | 54.87 | 54.59 | 54.82 | +0.775% | 5,029 | -2.080% |
| 2026-02-24 | 54.15 | 54.42 | 54.15 | 54.40 | +0.301% | 13,809 | -1.320% |
| 2026-02-23 | 54.48 | 54.58 | 54.20 | 54.23 | -0.589% | 8,246 | -1.023% |
| 2026-02-20 | 54.03 | 54.56 | 54.03 | 54.56 | +0.890% | 13,895 | -1.606% |
| 2026-02-19 | 53.84 | 54.08 | 53.81 | 54.08 | -0.370% | 17,922 | -0.730% |
| 2026-02-18 | 54.31 | 54.51 | 54.18 | 54.28 | +0.159% | 8,722 | -1.098% |
| 2026-02-17 | 53.90 | 54.28 | 53.70 | 54.19 | 0.000% | 19,481 | -0.941% |
| 2026-02-13 | 54.05 | 54.25 | 53.85 | 54.19 | +0.116% | 39,307 | -0.941% |
| 2026-02-12 | 54.56 | 54.59 | 54.04 | 54.13 | -0.775% | 9,135 | -0.826% |
| 2026-02-11 | 54.58 | 54.66 | 54.22 | 54.55 | +0.516% | 19,302 | -1.595% |
| 2026-02-10 | 54.43 | 54.52 | 54.27 | 54.27 | +0.092% | 4,492 | -1.087% |
| 2026-02-09 | 53.79 | 54.26 | 53.79 | 54.22 | +1.366% | 13,243 | -0.996% |
| 2026-02-06 | 53.02 | 53.49 | 53.02 | 53.49 | +2.254% | 7,016 | +0.357% |
| 2026-02-05 | 52.49 | 52.71 | 52.31 | 52.31 | -1.246% | 34,536 | +2.619% |
| 2026-02-04 | 53.36 | 53.45 | 52.77 | 52.97 | +0.246% | 12,245 | +1.340% |
| 2026-02-03 | 52.75 | 52.92 | 52.47 | 52.84 | -0.186% | 13,982 | +1.590% |
| 2026-02-02 | 52.68 | 52.98 | 52.68 | 52.94 | +0.693% | 56,856 | +1.401% |
| 2026-01-30 | 52.86 | 52.91 | 52.46 | 52.57 | -0.822% | 14,586 | +2.103% |
| 2026-01-29 | 53.09 | 53.09 | 52.55 | 53.01 | +0.303% | 80,650 | +1.264% |
| 2026-01-28 | 52.94 | 52.99 | 52.63 | 52.85 | -1.141% | 27,211 | +1.570% |
| 2026-01-27 | 53.24 | 53.55 | 53.24 | 53.46 | +1.536% | 25,085 | +0.412% |
| 2026-01-26 | 52.67 | 52.80 | 52.65 | 52.65 | +0.566% | 6,876 | +1.954% |
| 2026-01-23 | 51.97 | 52.37 | 51.94 | 52.35 | +0.374% | 17,764 | +2.531% |
| 2026-01-22 | 52.09 | 52.23 | 52.02 | 52.16 | +0.606% | 16,081 | +2.914% |
| 2026-01-21 | 51.35 | 51.85 | 51.29 | 51.85 | +0.933% | 26,352 | +3.537% |
| 2026-01-20 | 51.33 | 51.71 | 51.33 | 51.37 | -1.539% | 19,023 | +4.503% |
| 2026-01-16 | 52.12 | 52.21 | 51.94 | 52.17 | +0.173% | 29,205 | +2.894% |
| 2026-01-15 | 52.24 | 52.25 | 52.08 | 52.08 | -0.002% | 26,497 | +3.072% |
| 2026-01-14 | 52.12 | 52.12 | 51.95 | 52.08 | +0.349% | 48,719 | +3.070% |
| 2026-01-13 | 51.97 | 51.98 | 51.84 | 51.90 | -0.651% | 5,909 | +3.430% |
| 2026-01-12 | 52.12 | 52.24 | 52.12 | 52.24 | +0.587% | 5,685 | +2.757% |
| 2026-01-09 | 51.75 | 51.95 | 51.75 | 51.94 | +0.864% | 9,162 | +3.360% |
| 2026-01-08 | 51.34 | 51.49 | 51.34 | 51.49 | 0.000% | 22,330 | +4.253% |
| 2026-01-07 | 51.62 | 51.62 | 51.49 | 51.49 | -0.277% | 35,596 | +4.253% |
| 2026-01-06 | 51.60 | 51.72 | 51.55 | 51.63 | +0.189% | 35,521 | +3.965% |
| 2026-01-05 | 51.08 | 51.56 | 51.08 | 51.54 | +1.209% | 15,864 | +4.161% |
| 2026-01-02 | 50.94 | 50.94 | 50.74 | 50.92 | +0.900% | 15,330 | +5.420% |
| 2025-12-31 | 50.70 | 50.70 | 50.41 | 50.47 | -0.412% | 17,682 | +6.369% |
| 2025-12-30 | 50.76 | 50.80 | 50.67 | 50.67 | +0.188% | 27,081 | +5.930% |
| 2025-12-29 | 50.60 | 50.62 | 50.50 | 50.58 | -0.355% | 18,288 | +6.129% |
| 2025-12-26 | 50.74 | 50.76 | 50.67 | 50.76 | +0.198% | 7,855 | +5.752% |
| 2025-12-24 | 50.64 | 50.74 | 50.60 | 50.66 | +0.039% | 4,335 | +5.961% |
| 2025-12-23 | 50.65 | 50.70 | 50.59 | 50.64 | +0.560% | 19,569 | +6.003% |
| 2025-12-22 | 50.24 | 50.36 | 50.14 | 50.36 | +0.335% | 142,134 | +6.597% |
| 2025-12-19 | 50.19 | 50.35 | 50.19 | 50.19 | +0.482% | 111,392 | +6.954% |
| 2025-12-18 | 50.00 | 50.09 | 49.90 | 49.95 | +0.846% | 217,200 | +7.470% |
| 2025-12-17 | 49.99 | 49.99 | 49.53 | 49.53 | -0.920% | 54,922 | +8.379% |
| 2025-12-16 | 50.06 | 50.16 | 49.89 | 49.99 | -0.379% | 18,082 | +7.381% |
| 2025-12-15 | 50.23 | 50.29 | 50.06 | 50.18 | +0.735% | 16,799 | +6.975% |
| 2025-12-12 | 50.14 | 50.17 | 49.68 | 49.81 | -0.591% | 15,182 | +7.761% |
| 2025-12-11 | 49.91 | 50.16 | 49.91 | 50.11 | +0.651% | 39,952 | +7.124% |
| 2025-12-10 | 49.28 | 49.85 | 49.28 | 49.79 | +1.170% | 16,920 | +7.821% |
| 2025-12-09 | 49.34 | 49.39 | 49.20 | 49.21 | -0.122% | 10,300 | +9.084% |
| 2025-12-08 | 49.28 | 49.29 | 49.15 | 49.27 | -0.324% | 14,880 | +8.951% |
| 2025-12-05 | 49.60 | 49.60 | 49.36 | 49.43 | +0.122% | 8,775 | +8.598% |
| 2025-12-04 | 49.48 | 49.57 | 49.34 | 49.37 | +0.174% | 20,174 | +8.730% |
| 2025-12-03 | 49.03 | 50.00 | 49.02 | 49.28 | +0.518% | 25,383 | +8.920% |
| 2025-12-02 | 49.02 | 49.06 | 48.90 | 49.03 | +0.451% | 54,356 | +9.484% |
| 2025-12-01 | 48.84 | 49.00 | 48.81 | 48.81 | -0.466% | 14,574 | +9.978% |
| 2025-11-28 | 48.86 | 49.05 | 48.86 | 49.04 | +0.321% | 118,544 | +9.466% |
| 2025-11-26 | 48.57 | 48.94 | 48.57 | 48.88 | +1.094% | 12,897 | +9.817% |
| 2025-11-25 | 48.03 | 48.36 | 48.03 | 48.35 | -0.722% | 10,090 | +11.018% |
| 2025-11-24 | 48.65 | 48.74 | 48.53 | 48.70 | +0.154% | 47,006 | +10.216% |
| 2025-11-21 | 48.40 | 48.73 | 48.22 | 48.63 | +1.397% | 10,988 | +10.386% |
| 2025-11-20 | 48.94 | 48.99 | 47.96 | 47.96 | -1.385% | 23,621 | +11.929% |
| 2025-11-19 | 48.67 | 48.87 | 48.49 | 48.63 | -0.241% | 11,317 | +10.379% |
| 2025-11-18 | 48.79 | 48.87 | 48.57 | 48.75 | -1.234% | 11,271 | +10.113% |
| 2025-11-17 | 49.70 | 49.79 | 49.26 | 49.36 | -1.410% | 8,066 | +8.754% |
| 2025-11-14 | 49.86 | 50.19 | 49.86 | 50.07 | -0.308% | 6,877 | +7.220% |
| 2025-11-13 | 50.65 | 50.67 | 50.19 | 50.22 | -1.083% | 8,677 | +6.890% |
| 2025-11-12 | 50.62 | 50.80 | 50.62 | 50.77 | +0.544% | 8,296 | +5.732% |
| 2025-11-11 | 50.33 | 50.53 | 50.28 | 50.50 | +0.750% | 20,601 | +6.307% |
| 2025-11-10 | 49.89 | 50.12 | 49.82 | 50.12 | +1.115% | 11,389 | +7.104% |
| 2025-11-07 | 49.24 | 49.57 | 49.22 | 49.57 | +0.255% | 8,683 | +8.299% |
| 2025-11-06 | 49.60 | 49.60 | 49.32 | 49.44 | -0.316% | 7,577 | +8.575% |
| 2025-11-05 | 49.34 | 49.68 | 49.34 | 49.60 | +0.598% | 20,740 | +8.232% |
| 2025-11-04 | 49.30 | 49.55 | 49.30 | 49.30 | -1.043% | 10,971 | +8.879% |
| 2025-11-03 | 49.81 | 49.89 | 49.71 | 49.82 | +0.045% | 43,689 | +7.744% |
| 2025-10-31 | 49.83 | 49.83 | 49.61 | 49.80 | -0.202% | 32,679 | +7.793% |
| 2025-10-30 | 49.79 | 50.06 | 49.79 | 49.90 | -0.419% | 16,492 | +7.575% |
| 2025-10-29 | 50.42 | 50.45 | 49.99 | 50.11 | -0.713% | 16,993 | +7.124% |
| 2025-10-28 | 50.42 | 50.58 | 50.40 | 50.47 | -0.024% | 7,437 | +6.360% |
| 2025-10-27 | 50.39 | 50.48 | 50.36 | 50.48 | +0.658% | 11,619 | +6.334% |
| 2025-10-24 | 50.09 | 50.20 | 50.09 | 50.15 | +0.227% | 5,781 | +7.034% |
| 2025-10-23 | 49.89 | 50.07 | 49.89 | 50.04 | +0.399% | 6,734 | +7.277% |
| 2025-10-22 | 49.93 | 50.01 | 49.71 | 49.84 | -0.370% | 6,624 | +7.705% |
| 2025-10-21 | 50.07 | 50.19 | 49.99 | 50.03 | -0.630% | 8,040 | +7.306% |
| 2025-10-20 | 50.10 | 50.36 | 50.10 | 50.34 | +0.867% | 6,845 | +6.630% |
| 2025-10-17 | 49.68 | 49.95 | 49.62 | 49.91 | +0.271% | 278,738 | +7.554% |
| 2025-10-16 | 49.80 | 49.89 | 49.67 | 49.77 | +0.676% | 6,799 | +7.845% |
| 2025-10-15 | 49.53 | 49.62 | 49.36 | 49.44 | +0.400% | 8,439 | +8.575% |
| 2025-10-14 | 48.78 | 49.35 | 48.76 | 49.24 | +0.519% | 10,916 | +9.009% |
| 2025-10-13 | 48.81 | 49.01 | 48.81 | 48.99 | +0.771% | 14,508 | +9.575% |
| 2025-10-10 | 49.37 | 49.42 | 48.61 | 48.61 | -1.789% | 16,793 | +10.419% |
| 2025-10-09 | 49.96 | 49.96 | 49.41 | 49.50 | -0.812% | 9,398 | +8.443% |
| 2025-10-08 | 49.96 | 50.03 | 49.83 | 49.91 | +0.222% | 14,905 | +7.563% |
| 2025-10-07 | 49.99 | 50.03 | 49.75 | 49.79 | -0.964% | 11,991 | +7.802% |
| 2025-10-06 | 50.18 | 50.33 | 50.18 | 50.28 | +0.262% | 9,457 | +6.763% |
| 2025-10-03 | 50.18 | 50.23 | 50.13 | 50.15 | +0.687% | 27,896 | +7.043% |
| 2025-10-02 | 49.72 | 49.87 | 49.62 | 49.81 | +0.241% | 4,728 | +7.778% |
| 2025-10-01 | 49.60 | 49.73 | 49.53 | 49.69 | +0.755% | 26,320 | +8.037% |
| 2025-09-30 | 49.08 | 49.31 | 49.07 | 49.31 | +0.643% | 14,990 | +8.853% |
| 2025-09-29 | 49.01 | 49.03 | 48.93 | 49.00 | +0.367% | 6,948 | +9.553% |
| 2025-09-26 | 48.67 | 48.83 | 48.67 | 48.82 | +0.679% | 15,387 | +9.955% |
| 2025-09-25 | 48.49 | 48.58 | 48.32 | 48.49 | -0.695% | 77,396 | +10.702% |
| 2025-09-24 | 48.89 | 49.01 | 48.79 | 48.83 | -0.651% | 18,763 | +9.932% |
| 2025-09-23 | 49.40 | 49.40 | 49.12 | 49.15 | -0.196% | 8,857 | +9.217% |
| 2025-09-22 | 49.02 | 49.25 | 48.96 | 49.25 | +0.332% | 49,714 | +9.003% |
| 2025-09-19 | 49.13 | 49.16 | 49.05 | 49.08 | -0.440% | 9,674 | +9.365% |
| 2025-09-18 | 49.08 | 49.36 | 49.08 | 49.30 | +0.375% | 25,113 | +8.884% |
| 2025-09-17 | 49.31 | 49.52 | 48.94 | 49.12 | -0.405% | 60,126 | +9.293% |
| 2025-09-16 | 49.28 | 49.35 | 49.12 | 49.32 | -0.187% | 18,828 | +8.850% |
| 2025-09-15 | 49.35 | 49.42 | 49.31 | 49.41 | +0.591% | 11,665 | +8.646% |
| 2025-09-12 | 49.13 | 49.15 | 49.00 | 49.12 | -0.398% | 8,326 | +9.288% |
| 2025-09-11 | 49.03 | 49.31 | 49.03 | 49.31 | +1.137% | 10,344 | +8.853% |
| 2025-09-10 | 48.91 | 48.96 | 48.70 | 48.76 | -0.019% | 27,682 | +10.090% |
| 2025-09-09 | 48.76 | 48.77 | 48.67 | 48.77 | -0.430% | 15,534 | +10.069% |
| 2025-09-08 | 48.80 | 49.07 | 48.71 | 48.98 | +1.091% | 55,157 | +9.596% |
| 2025-09-05 | 48.64 | 48.70 | 48.35 | 48.45 | +0.469% | 6,524 | +10.792% |
| 2025-09-04 | 48.04 | 48.23 | 47.98 | 48.23 | +0.809% | 8,360 | +11.311% |
| 2025-09-03 | 47.68 | 47.84 | 47.64 | 47.84 | +0.187% | 6,528 | +12.211% |
| 2025-09-02 | 47.52 | 47.76 | 47.49 | 47.75 | -1.009% | 15,511 | +12.421% |
| 2025-08-29 | 48.26 | 48.31 | 48.18 | 48.24 | -0.705% | 4,604 | +11.287% |
| 2025-08-28 | 48.49 | 48.61 | 48.49 | 48.58 | +0.433% | 9,861 | +10.502% |
| 2025-08-27 | 48.12 | 48.37 | 48.11 | 48.37 | -0.270% | 7,257 | +10.980% |
| 2025-08-26 | 48.41 | 48.50 | 48.39 | 48.50 | -0.042% | 5,098 | +10.680% |
| 2025-08-25 | 49.05 | 49.05 | 48.50 | 48.52 | -1.441% | 7,073 | +10.633% |
| 2025-08-22 | 48.72 | 49.30 | 48.72 | 49.23 | +1.498% | 10,885 | +9.039% |
| 2025-08-21 | 48.58 | 48.63 | 48.48 | 48.50 | -0.675% | 7,380 | +10.673% |
| 2025-08-20 | 48.84 | 48.85 | 48.72 | 48.83 | +0.314% | 9,076 | +9.926% |
| 2025-08-19 | 48.83 | 48.88 | 48.64 | 48.68 | 0.000% | 11,668 | +10.271% |
| 2025-08-18 | 48.63 | 48.68 | 48.56 | 48.68 | -0.030% | 7,916 | +10.271% |
| 2025-08-15 | 48.70 | 48.76 | 48.65 | 48.69 | +0.489% | 16,641 | +10.238% |
| 2025-08-14 | 48.26 | 48.46 | 48.26 | 48.46 | +0.072% | 11,161 | +10.777% |
| 2025-08-13 | 48.34 | 48.42 | 48.34 | 48.42 | +0.567% | 8,302 | +10.857% |
| 2025-08-12 | 47.79 | 48.15 | 47.79 | 48.15 | +1.328% | 8,684 | +11.485% |
| 2025-08-11 | 47.61 | 47.62 | 47.50 | 47.52 | -0.464% | 13,557 | +12.966% |
| 2025-08-08 | 47.61 | 47.82 | 47.61 | 47.74 | +0.580% | 29,355 | +12.442% |
| 2025-08-07 | 47.55 | 47.55 | 47.29 | 47.46 | +0.926% | 32,988 | +13.094% |
| 2025-08-06 | 46.85 | 47.08 | 46.85 | 47.03 | +0.722% | 22,969 | +14.142% |
| 2025-08-05 | 46.75 | 46.82 | 46.57 | 46.69 | +0.031% | 15,826 | +14.966% |
| 2025-08-04 | 46.60 | 46.69 | 46.56 | 46.68 | +1.278% | 17,904 | +15.001% |
| 2025-08-01 | 45.83 | 46.09 | 45.82 | 46.09 | -0.220% | 19,760 | +16.470% |
| 2025-07-31 | 46.55 | 46.55 | 46.19 | 46.19 | -1.070% | 11,236 | +16.214% |
| 2025-07-30 | 46.88 | 46.96 | 46.63 | 46.69 | -0.746% | 7,451 | +14.971% |
| 2025-07-29 | 47.09 | 47.11 | 46.92 | 47.04 | -0.096% | 11,305 | +14.114% |
| 2025-07-28 | 47.47 | 47.47 | 46.99 | 47.09 | -1.705% | 4,788 | +14.004% |
| 2025-07-25 | 47.66 | 47.93 | 47.66 | 47.90 | -0.303% | 16,634 | +12.060% |
| 2025-07-24 | 48.17 | 48.18 | 48.05 | 48.05 | -0.612% | 19,248 | +11.720% |
| 2025-07-23 | 47.80 | 48.35 | 47.80 | 48.34 | +2.480% | 7,554 | +11.037% |
| 2025-07-22 | 46.86 | 47.17 | 46.86 | 47.17 | +0.509% | 61,945 | +13.790% |
| 2025-07-21 | 46.89 | 47.12 | 46.84 | 46.94 | +0.514% | 7,826 | +14.369% |
| 2025-07-18 | 46.91 | 46.97 | 46.66 | 46.70 | -0.275% | 5,850 | +14.957% |
| 2025-07-17 | 46.69 | 46.83 | 46.67 | 46.82 | +0.272% | 7,799 | +14.640% |
| 2025-07-16 | 46.50 | 46.70 | 46.36 | 46.70 | +0.369% | 10,860 | +14.951% |
| 2025-07-15 | 47.00 | 47.00 | 46.52 | 46.53 | -0.904% | 8,656 | +15.375% |
| 2025-07-14 | 46.75 | 47.02 | 46.75 | 46.95 | -0.001% | 5,445 | +14.332% |
| 2025-07-11 | 46.97 | 47.01 | 46.91 | 46.95 | -1.070% | 10,008 | +14.331% |
| 2025-07-10 | 47.37 | 47.48 | 47.11 | 47.46 | -0.107% | 22,644 | +13.107% |
| 2025-07-09 | 47.34 | 47.53 | 47.25 | 47.51 | +0.748% | 9,358 | +12.987% |
| 2025-07-08 | 47.00 | 47.17 | 46.93 | 47.16 | +0.765% | 6,845 | +13.832% |
| 2025-07-07 | 47.07 | 47.11 | 46.78 | 46.80 | -0.961% | 7,977 | +14.703% |
| 2025-07-03 | 47.36 | 47.41 | 46.92 | 47.25 | -0.141% | 19,310 | +13.600% |
| 2025-07-02 | 47.04 | 47.32 | 47.01 | 47.32 | +0.226% | 21,428 | +13.440% |
| 2025-07-01 | 47.20 | 47.28 | 47.12 | 47.21 | -0.309% | 18,499 | +13.696% |
| 2025-06-30 | 47.12 | 47.36 | 47.10 | 47.36 | +0.230% | 14,870 | +13.345% |
| 2025-06-27 | 47.20 | 47.41 | 47.08 | 47.25 | +0.867% | 33,952 | +13.605% |
| 2025-06-26 | 46.70 | 46.85 | 46.62 | 46.85 | +1.085% | 102,742 | +14.590% |
| 2025-06-25 | 46.34 | 46.39 | 46.15 | 46.34 | -0.655% | 76,857 | +15.833% |
| 2025-06-24 | 46.38 | 46.66 | 46.38 | 46.65 | +1.503% | 7,340 | +15.075% |
| 2025-06-23 | 45.42 | 45.96 | 45.42 | 45.96 | +0.988% | 36,390 | +16.804% |
| 2025-06-20 | 45.85 | 45.85 | 45.48 | 45.51 | -0.889% | 14,672 | +17.958% |
| 2025-06-18 | 45.99 | 46.13 | 45.86 | 45.92 | +0.205% | 5,376 | +16.910% |
| 2025-06-17 | 46.23 | 46.27 | 45.80 | 45.82 | -1.392% | 15,329 | +17.149% |
| 2025-06-16 | 46.63 | 46.85 | 46.47 | 46.47 | +0.513% | 11,303 | +15.518% |
| 2025-06-13 | 46.27 | 46.52 | 46.20 | 46.23 | -1.506% | 5,229 | +16.111% |
| 2025-06-12 | 46.86 | 46.97 | 46.83 | 46.94 | +0.740% | 10,383 | +14.362% |
| 2025-06-11 | 46.71 | 46.83 | 46.59 | 46.59 | -0.166% | 10,544 | +15.208% |
| 2025-06-10 | 46.81 | 46.81 | 46.58 | 46.67 | +0.061% | 12,288 | +15.017% |
| 2025-06-09 | 46.60 | 46.77 | 46.60 | 46.64 | -0.036% | 16,620 | +15.087% |
| 2025-06-06 | 46.62 | 46.73 | 46.49 | 46.66 | +0.585% | 46,604 | +15.045% |
| 2025-06-05 | 46.61 | 46.62 | 46.39 | 46.39 | -0.175% | 8,903 | +15.718% |
| 2025-06-04 | 46.40 | 46.62 | 46.40 | 46.47 | +0.584% | 18,042 | +15.515% |
| 2025-06-03 | 46.09 | 46.24 | 46.04 | 46.20 | -0.649% | 16,047 | +16.190% |
| 2025-06-02 | 46.27 | 46.51 | 45.98 | 46.50 | -1.100% | 43,273 | +15.436% |
| 2025-05-30 | 46.88 | 47.02 | 46.82 | 47.02 | +0.268% | 4,123 | +14.166% |
| 2025-05-29 | 46.85 | 46.91 | 46.77 | 46.89 | +0.438% | 9,860 | +14.473% |
| 2025-05-28 | 46.80 | 46.84 | 46.63 | 46.69 | -1.217% | 7,112 | +14.974% |
| 2025-05-27 | 47.18 | 47.41 | 47.18 | 47.26 | +1.545% | 17,344 | +13.575% |
| 2025-05-23 | 46.16 | 46.69 | 46.16 | 46.55 | +0.063% | 9,457 | +15.329% |
| 2025-05-22 | 46.48 | 46.64 | 46.26 | 46.52 | -0.095% | 13,411 | +15.402% |
| 2025-05-21 | 46.89 | 47.09 | 46.47 | 46.56 | -0.725% | 11,631 | +15.292% |
| 2025-05-20 | 46.68 | 46.91 | 46.68 | 46.90 | +0.643% | 13,639 | +14.457% |
| 2025-05-19 | 46.12 | 46.60 | 46.12 | 46.60 | +0.921% | 10,960 | +15.193% |
| 2025-05-16 | 46.11 | 46.22 | 45.92 | 46.17 | +0.290% | 5,977 | +16.254% |
| 2025-05-15 | 45.87 | 46.06 | 45.86 | 46.04 | +1.156% | 6,751 | +16.592% |
| 2025-05-14 | 45.87 | 45.87 | 45.50 | 45.52 | -0.448% | 8,891 | +17.939% |
| 2025-05-13 | 45.78 | 45.90 | 45.51 | 45.72 | +0.056% | 16,384 | +17.410% |
| 2025-05-12 | 45.51 | 45.71 | 45.35 | 45.69 | +0.322% | 25,821 | +17.477% |
| 2025-05-09 | 45.72 | 45.78 | 45.46 | 45.55 | +0.430% | 8,072 | +17.855% |
| 2025-05-08 | 45.55 | 45.67 | 45.31 | 45.35 | -0.339% | 9,499 | +18.361% |
| 2025-05-07 | 45.51 | 45.64 | 45.48 | 45.51 | -0.357% | 8,742 | +17.960% |
| 2025-05-06 | 45.65 | 45.81 | 45.60 | 45.67 | -0.170% | 6,405 | +17.539% |
| 2025-05-05 | 45.84 | 45.85 | 45.65 | 45.75 | +0.254% | 13,724 | +17.339% |
| 2025-05-02 | 45.44 | 45.67 | 45.44 | 45.63 | +1.698% | 5,506 | +17.637% |
| 2025-05-01 | 44.86 | 45.05 | 44.66 | 44.87 | -0.222% | 26,172 | +19.634% |
| 2025-04-30 | 44.33 | 45.78 | 44.33 | 44.97 | +0.213% | 21,347 | +19.369% |
| 2025-04-29 | 44.73 | 45.00 | 44.65 | 44.87 | +0.341% | 14,509 | +19.624% |
| 2025-04-28 | 44.42 | 44.72 | 44.38 | 44.72 | +0.430% | 18,832 | +20.032% |
| 2025-04-25 | 44.10 | 44.55 | 44.10 | 44.53 | +0.630% | 55,100 | +20.548% |
| 2025-04-24 | 43.89 | 44.32 | 43.89 | 44.25 | +1.143% | 80,559 | +21.308% |
| 2025-04-23 | 43.98 | 44.13 | 43.75 | 43.75 | +0.439% | 8,934 | +22.694% |
| 2025-04-22 | 43.11 | 43.80 | 43.11 | 43.56 | +2.215% | 21,484 | +23.232% |
| 2025-04-21 | 43.13 | 43.13 | 42.29 | 42.62 | -0.584% | 15,357 | +25.962% |
| 2025-04-17 | 42.87 | 43.09 | 42.82 | 42.87 | +0.913% | 18,292 | +25.226% |
| 2025-04-16 | 42.60 | 42.80 | 42.29 | 42.48 | -0.288% | 12,641 | +26.370% |
| 2025-04-15 | 42.71 | 42.77 | 42.55 | 42.60 | 0.000% | 5,754 | +26.007% |