EFIV
State Street SPDR S&P 500 ESG ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:02 PM EDT
74.73USD+0.565%(+0.42)9,021
EFIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 74.95 | 75.06 | 74.65 | 74.74 | +0.579% | 9,021 | 0.000% |
| 2026-10-01 | 74.34 | 74.35 | 73.81 | 74.31 | +0.338% | 19,789 | +0.579% |
| 2026-09-30 | 74.52 | 74.73 | 74.04 | 74.06 | -0.216% | 27,151 | +0.918% |
| 2026-09-29 | 74.49 | 74.49 | 74.04 | 74.22 | -0.161% | 50,693 | +0.701% |
| 2026-09-28 | 74.38 | 74.54 | 74.08 | 74.34 | -0.389% | 33,852 | +0.538% |
| 2026-09-25 | 74.22 | 74.68 | 74.22 | 74.63 | +0.715% | 17,153 | +0.147% |
| 2026-09-24 | 73.75 | 74.16 | 73.67 | 74.10 | +0.006% | 60,355 | +0.864% |
| 2026-09-23 | 74.68 | 74.68 | 73.99 | 74.10 | -0.888% | 26,064 | +0.869% |
| 2026-09-22 | 74.90 | 74.90 | 74.59 | 74.76 | +0.001% | 27,909 | -0.027% |
| 2026-09-21 | 74.10 | 74.83 | 74.08 | 74.76 | +1.122% | 58,940 | -0.026% |
| 2026-09-18 | 73.94 | 73.94 | 73.64 | 73.93 | +0.203% | 17,261 | +1.096% |
| 2026-09-17 | 73.96 | 74.00 | 73.73 | 73.78 | +1.041% | 51,850 | +1.301% |
| 2026-09-16 | 73.69 | 73.77 | 72.64 | 73.02 | -0.504% | 22,759 | +2.356% |
| 2026-09-15 | 73.69 | 73.74 | 73.34 | 73.39 | -0.556% | 15,422 | +1.839% |
| 2026-09-14 | 73.51 | 74.01 | 73.51 | 73.80 | -0.405% | 29,503 | +1.274% |
| 2026-09-11 | 74.23 | 74.32 | 74.08 | 74.10 | +0.720% | 9,135 | +0.864% |
| 2026-09-10 | 73.80 | 73.82 | 73.54 | 73.57 | -0.956% | 24,683 | +1.590% |
| 2026-09-09 | 74.56 | 74.57 | 74.26 | 74.28 | -0.721% | 18,375 | +0.619% |
| 2026-09-08 | 75.32 | 75.32 | 74.82 | 74.82 | -0.796% | 29,438 | -0.107% |
| 2026-09-04 | 75.52 | 75.63 | 75.35 | 75.42 | -0.132% | 8,948 | -0.902% |
| 2026-09-03 | 75.15 | 75.60 | 74.96 | 75.52 | +1.071% | 23,020 | -1.033% |
| 2026-09-02 | 74.32 | 74.83 | 74.22 | 74.72 | +0.687% | 115,601 | +0.027% |
| 2026-09-01 | 74.51 | 74.57 | 74.12 | 74.21 | -1.027% | 31,862 | +0.714% |
| 2026-08-31 | 75.05 | 75.06 | 74.82 | 74.98 | -0.293% | 43,327 | -0.320% |
| 2026-08-28 | 75.60 | 75.76 | 75.15 | 75.20 | -0.621% | 12,007 | -0.612% |
| 2026-08-27 | 75.44 | 75.75 | 75.26 | 75.67 | +0.988% | 76,778 | -1.229% |
| 2026-08-26 | 74.85 | 75.09 | 74.85 | 74.93 | -0.240% | 23,090 | -0.254% |
| 2026-08-25 | 75.02 | 75.11 | 74.83 | 75.11 | +0.374% | 60,428 | -0.493% |
| 2026-08-24 | 74.99 | 74.99 | 74.65 | 74.83 | -0.306% | 14,319 | -0.120% |
| 2026-08-21 | 75.02 | 75.15 | 74.91 | 75.06 | +0.482% | 29,264 | -0.426% |
| 2026-08-20 | 74.86 | 75.09 | 74.69 | 74.70 | -0.744% | 25,127 | +0.054% |
| 2026-08-19 | 75.53 | 75.56 | 75.23 | 75.26 | +0.146% | 11,669 | -0.691% |
| 2026-08-18 | 75.33 | 75.42 | 75.15 | 75.15 | -0.792% | 19,327 | -0.546% |
| 2026-08-17 | 76.02 | 76.10 | 75.75 | 75.75 | -0.408% | 13,288 | -1.333% |
| 2026-08-14 | 76.24 | 76.24 | 75.95 | 76.06 | -0.079% | 53,184 | -1.735% |
| 2026-08-13 | 75.85 | 76.28 | 75.85 | 76.12 | +0.621% | 17,122 | -1.813% |
| 2026-08-12 | 75.60 | 75.74 | 75.46 | 75.65 | +0.679% | 23,743 | -1.203% |
| 2026-08-11 | 75.54 | 75.54 | 75.05 | 75.14 | -0.239% | 21,896 | -0.532% |
| 2026-08-10 | 75.37 | 75.52 | 75.24 | 75.32 | -0.119% | 15,323 | -0.770% |
| 2026-08-07 | 75.30 | 75.44 | 75.19 | 75.41 | +0.493% | 17,102 | -0.888% |
| 2026-08-06 | 75.17 | 75.34 | 74.94 | 75.04 | -0.133% | 22,589 | -0.400% |
| 2026-08-05 | 75.73 | 75.92 | 75.09 | 75.14 | +0.080% | 40,278 | -0.532% |
| 2026-08-04 | 74.20 | 75.30 | 74.13 | 75.08 | +1.679% | 54,770 | -0.453% |
| 2026-08-03 | 72.88 | 73.92 | 72.88 | 73.84 | +1.568% | 39,768 | +1.219% |
| 2026-07-31 | 72.51 | 72.89 | 71.86 | 72.70 | +1.099% | 49,582 | +2.806% |
| 2026-07-30 | 71.46 | 72.01 | 71.32 | 71.91 | +2.261% | 18,312 | +3.935% |
| 2026-07-29 | 71.22 | 71.49 | 70.31 | 70.32 | -1.526% | 21,289 | +6.286% |
| 2026-07-28 | 71.07 | 71.56 | 71.00 | 71.41 | +0.365% | 19,607 | +4.663% |
| 2026-07-27 | 71.89 | 71.97 | 70.89 | 71.15 | -0.196% | 132,984 | +5.046% |
| 2026-07-24 | 71.38 | 71.79 | 71.20 | 71.29 | -0.098% | 16,950 | +4.839% |
| 2026-07-23 | 71.36 | 71.64 | 71.13 | 71.36 | -0.958% | 22,247 | +4.737% |
| 2026-07-22 | 72.15 | 72.46 | 72.05 | 72.05 | -0.166% | 16,964 | +3.734% |
| 2026-07-21 | 72.04 | 72.23 | 71.85 | 72.17 | +0.838% | 29,690 | +3.561% |
| 2026-07-20 | 72.02 | 72.18 | 71.53 | 71.57 | -0.070% | 25,574 | +4.429% |
| 2026-07-17 | 71.47 | 72.02 | 71.38 | 71.62 | -1.146% | 12,327 | +4.356% |
| 2026-07-16 | 72.70 | 72.81 | 72.19 | 72.45 | -0.453% | 1,169,377 | +3.161% |
| 2026-07-15 | 72.89 | 72.89 | 72.28 | 72.78 | -0.027% | 14,054 | +2.693% |
| 2026-07-14 | 72.46 | 72.84 | 72.46 | 72.80 | +0.705% | 163,221 | +2.665% |
| 2026-07-13 | 72.62 | 72.67 | 72.22 | 72.29 | -0.741% | 21,025 | +3.389% |
| 2026-07-10 | 72.41 | 72.83 | 72.41 | 72.83 | +0.566% | 6,330 | +2.623% |
| 2026-07-09 | 72.37 | 72.53 | 72.15 | 72.42 | +0.514% | 29,373 | +3.204% |
| 2026-07-08 | 71.74 | 72.09 | 71.42 | 72.05 | -0.263% | 22,977 | +3.734% |
| 2026-07-07 | 72.35 | 72.44 | 71.97 | 72.24 | -0.427% | 18,441 | +3.461% |
| 2026-07-06 | 72.54 | 72.72 | 72.43 | 72.55 | +0.290% | 22,789 | +3.019% |
| 2026-07-02 | 72.67 | 72.94 | 71.78 | 72.34 | -0.262% | 27,448 | +3.318% |
| 2026-07-01 | 72.47 | 72.76 | 72.30 | 72.53 | -0.548% | 18,655 | +3.047% |
| 2026-06-30 | 72.64 | 73.03 | 72.56 | 72.93 | +0.621% | 17,019 | +2.482% |
| 2026-06-29 | 71.96 | 72.50 | 71.57 | 72.48 | +1.328% | 19,953 | +3.118% |
| 2026-06-26 | 71.52 | 72.11 | 71.31 | 71.53 | -0.611% | 10,375 | +4.488% |
| 2026-06-25 | 72.26 | 72.35 | 71.69 | 71.97 | +0.742% | 46,675 | +3.849% |
| 2026-06-24 | 71.64 | 72.03 | 71.22 | 71.44 | -0.126% | 21,472 | +4.619% |
| 2026-06-23 | 71.40 | 71.87 | 71.40 | 71.53 | -1.650% | 14,631 | +4.488% |
| 2026-06-22 | 72.93 | 73.16 | 72.53 | 72.73 | -0.329% | 18,081 | +2.764% |
| 2026-06-18 | 73.04 | 73.08 | 72.75 | 72.97 | +1.165% | 28,132 | +2.426% |
| 2026-06-17 | 73.06 | 73.19 | 72.02 | 72.13 | -1.212% | 16,841 | +3.618% |
| 2026-06-16 | 73.58 | 73.66 | 73.02 | 73.02 | -0.673% | 18,479 | +2.363% |
| 2026-06-15 | 73.33 | 73.74 | 73.33 | 73.51 | +1.702% | 37,784 | +1.673% |
| 2026-06-12 | 71.94 | 72.52 | 71.64 | 72.28 | +0.809% | 54,043 | +3.403% |
| 2026-06-11 | 70.89 | 71.81 | 70.48 | 71.70 | +1.616% | 52,562 | +4.240% |
| 2026-06-10 | 71.28 | 71.81 | 70.53 | 70.56 | -1.631% | 18,949 | +5.924% |
| 2026-06-09 | 72.08 | 72.20 | 70.34 | 71.73 | +0.056% | 79,713 | +4.196% |
| 2026-06-08 | 71.91 | 72.03 | 71.60 | 71.69 | +0.420% | 22,735 | +4.254% |
| 2026-06-05 | 72.72 | 72.75 | 71.39 | 71.39 | -2.606% | 15,684 | +4.693% |
| 2026-06-04 | 72.57 | 73.42 | 72.57 | 73.30 | +1.076% | 112,121 | +1.965% |
| 2026-06-03 | 72.89 | 72.90 | 72.46 | 72.52 | -0.685% | 25,661 | +3.061% |
| 2026-06-02 | 72.99 | 73.25 | 72.94 | 73.02 | -0.337% | 11,923 | +2.356% |
| 2026-06-01 | 72.71 | 73.36 | 72.60 | 73.27 | +0.891% | 30,912 | +2.010% |
| 2026-05-29 | 72.76 | 72.88 | 72.60 | 72.62 | +0.041% | 44,850 | +2.919% |
| 2026-05-28 | 72.24 | 72.68 | 72.14 | 72.59 | +0.443% | 39,502 | +2.962% |
| 2026-05-27 | 72.44 | 72.44 | 72.14 | 72.27 | -0.235% | 15,231 | +3.418% |
| 2026-05-26 | 72.28 | 72.57 | 72.23 | 72.44 | +0.709% | 24,999 | +3.175% |
| 2026-05-22 | 72.07 | 72.24 | 71.90 | 71.93 | +0.153% | 14,226 | +3.907% |
| 2026-05-21 | 71.50 | 72.00 | 71.36 | 71.82 | -0.042% | 24,418 | +4.066% |
| 2026-05-20 | 71.48 | 71.87 | 71.30 | 71.85 | +0.885% | 16,357 | +4.022% |
| 2026-05-19 | 71.39 | 71.61 | 71.13 | 71.22 | -0.516% | 10,304 | +4.942% |
| 2026-05-18 | 71.92 | 72.05 | 71.26 | 71.59 | -0.168% | 24,601 | +4.401% |
| 2026-05-15 | 72.02 | 72.12 | 71.65 | 71.71 | -1.267% | 25,153 | +4.225% |
| 2026-05-14 | 72.25 | 72.73 | 72.25 | 72.63 | +0.902% | 62,668 | +2.905% |
| 2026-05-13 | 71.69 | 72.11 | 71.39 | 71.98 | +0.706% | 15,699 | +3.833% |
| 2026-05-12 | 71.41 | 71.52 | 70.94 | 71.48 | -0.117% | 16,039 | +4.566% |
| 2026-05-11 | 71.25 | 71.74 | 71.25 | 71.56 | +0.351% | 15,335 | +4.444% |
| 2026-05-08 | 71.17 | 71.37 | 71.15 | 71.31 | +0.688% | 11,124 | +4.810% |
| 2026-05-07 | 71.04 | 71.24 | 70.74 | 70.82 | -0.306% | 17,521 | +5.531% |
| 2026-05-06 | 70.40 | 71.08 | 70.40 | 71.04 | +1.733% | 132,033 | +5.208% |
| 2026-05-05 | 69.71 | 69.90 | 69.71 | 69.83 | +0.750% | 40,261 | +7.031% |
| 2026-05-04 | 69.47 | 69.69 | 69.11 | 69.31 | -0.359% | 21,100 | +7.834% |
| 2026-05-01 | 69.79 | 69.93 | 69.51 | 69.56 | -0.104% | 62,047 | +7.447% |
| 2026-04-30 | 69.23 | 69.69 | 68.91 | 69.63 | +0.785% | 35,567 | +7.335% |
| 2026-04-29 | 69.09 | 69.21 | 68.87 | 69.09 | -0.058% | 52,372 | +8.178% |
| 2026-04-28 | 69.09 | 69.18 | 68.92 | 69.13 | -0.332% | 19,458 | +8.115% |
| 2026-04-27 | 68.90 | 69.39 | 68.90 | 69.36 | +0.479% | 29,800 | +7.757% |
| 2026-04-24 | 68.60 | 69.04 | 68.58 | 69.03 | +0.928% | 39,477 | +8.273% |
| 2026-04-23 | 68.65 | 68.65 | 67.88 | 68.39 | -0.532% | 192,672 | +9.277% |
| 2026-04-22 | 68.65 | 68.76 | 68.53 | 68.76 | +0.822% | 15,362 | +8.696% |
| 2026-04-21 | 68.78 | 68.90 | 68.18 | 68.20 | -0.670% | 39,178 | +9.589% |
| 2026-04-20 | 68.61 | 68.74 | 68.48 | 68.66 | -0.174% | 42,478 | +8.855% |
| 2026-04-17 | 68.27 | 68.92 | 68.27 | 68.78 | +1.371% | 22,001 | +8.665% |
| 2026-04-16 | 67.86 | 67.94 | 67.64 | 67.85 | +0.089% | 24,361 | +10.155% |
| 2026-04-15 | 67.28 | 67.80 | 67.22 | 67.79 | +0.848% | 14,119 | +10.252% |
| 2026-04-14 | 66.58 | 67.24 | 66.58 | 67.22 | +1.265% | 25,942 | +11.187% |
| 2026-04-13 | 65.64 | 66.40 | 65.54 | 66.38 | +0.835% | 19,726 | +12.594% |
| 2026-04-10 | 66.17 | 66.17 | 65.77 | 65.83 | -0.318% | 29,978 | +13.535% |
| 2026-04-09 | 65.55 | 66.10 | 65.50 | 66.04 | +0.533% | 12,615 | +13.174% |
| 2026-04-08 | 65.60 | 65.69 | 65.30 | 65.69 | +2.657% | 15,624 | +13.777% |
| 2026-04-07 | 63.82 | 63.99 | 63.31 | 63.99 | -0.061% | 25,417 | +16.799% |
| 2026-04-06 | 63.71 | 64.06 | 63.69 | 64.03 | +0.517% | 14,448 | +16.728% |
| 2026-04-02 | 62.87 | 63.73 | 62.72 | 63.70 | +0.173% | 21,523 | +17.331% |
| 2026-04-01 | 63.46 | 63.94 | 63.46 | 63.59 | +0.808% | 35,549 | +17.534% |
| 2026-03-31 | 61.95 | 63.17 | 61.95 | 63.08 | +2.854% | 19,614 | +18.484% |
| 2026-03-30 | 62.03 | 62.03 | 61.09 | 61.33 | -0.260% | 15,068 | +21.865% |
| 2026-03-27 | 62.27 | 62.27 | 61.41 | 61.49 | -1.632% | 169,865 | +21.548% |
| 2026-03-26 | 63.19 | 63.37 | 62.49 | 62.51 | -1.683% | 230,976 | +19.565% |
| 2026-03-25 | 63.80 | 63.92 | 63.37 | 63.58 | +0.411% | 232,134 | +17.553% |
| 2026-03-24 | 63.14 | 63.67 | 63.10 | 63.32 | -0.350% | 52,646 | +18.035% |
| 2026-03-23 | 63.84 | 64.16 | 63.48 | 63.54 | +0.702% | 19,152 | +17.622% |
| 2026-03-20 | 63.90 | 63.90 | 62.75 | 63.10 | -1.406% | 12,908 | +18.447% |
| 2026-03-19 | 63.68 | 64.22 | 63.65 | 64.00 | -0.280% | 11,789 | +16.781% |
| 2026-03-18 | 64.85 | 64.89 | 64.15 | 64.18 | -1.368% | 22,437 | +16.454% |
| 2026-03-17 | 65.23 | 65.41 | 65.07 | 65.07 | +0.277% | 26,060 | +14.861% |
| 2026-03-16 | 64.83 | 65.01 | 64.78 | 64.89 | +1.075% | 8,459 | +15.180% |
| 2026-03-13 | 64.90 | 65.17 | 64.17 | 64.20 | -0.685% | 17,801 | +16.417% |
| 2026-03-12 | 65.17 | 65.17 | 64.64 | 64.64 | -1.489% | 111,764 | +15.620% |
| 2026-03-11 | 65.67 | 65.76 | 65.37 | 65.62 | -0.076% | 14,404 | +13.898% |
| 2026-03-10 | 65.62 | 66.19 | 65.42 | 65.67 | 0.000% | 50,167 | +13.811% |
| 2026-03-09 | 64.53 | 65.79 | 64.20 | 65.67 | +0.829% | 50,729 | +13.811% |
| 2026-03-06 | 65.25 | 65.39 | 64.93 | 65.13 | -1.393% | 22,398 | +14.755% |
| 2026-03-05 | 66.14 | 66.37 | 65.50 | 66.05 | -0.796% | 133,323 | +13.157% |
| 2026-03-04 | 66.37 | 66.74 | 66.32 | 66.58 | +0.453% | 80,866 | +12.256% |
| 2026-03-03 | 65.78 | 66.46 | 65.39 | 66.28 | -0.882% | 77,225 | +12.764% |
| 2026-03-02 | 66.12 | 67.10 | 66.12 | 66.87 | +0.270% | 35,073 | +11.769% |
| 2026-02-27 | 66.58 | 66.82 | 66.55 | 66.69 | -0.832% | 13,117 | +12.071% |
| 2026-02-26 | 67.83 | 67.83 | 67.00 | 67.25 | -0.780% | 16,742 | +11.138% |
| 2026-02-25 | 67.42 | 67.81 | 67.42 | 67.78 | +0.819% | 14,636 | +10.272% |
| 2026-02-24 | 66.74 | 67.32 | 66.73 | 67.23 | +0.761% | 28,565 | +11.175% |
| 2026-02-23 | 67.24 | 67.26 | 66.61 | 66.72 | -0.803% | 50,301 | +12.020% |
| 2026-02-20 | 66.49 | 67.26 | 66.49 | 67.26 | +0.840% | 10,419 | +11.121% |
| 2026-02-19 | 66.79 | 66.84 | 66.51 | 66.70 | -0.418% | 30,514 | +12.054% |
| 2026-02-18 | 66.78 | 67.17 | 66.74 | 66.98 | +0.616% | 35,519 | +11.586% |
| 2026-02-17 | 66.37 | 66.78 | 65.97 | 66.57 | +0.166% | 22,284 | +12.273% |
| 2026-02-13 | 66.64 | 66.89 | 66.32 | 66.46 | -0.225% | 22,100 | +12.459% |
| 2026-02-12 | 67.85 | 67.89 | 66.50 | 66.61 | -1.479% | 26,046 | +12.205% |
| 2026-02-11 | 68.02 | 68.11 | 67.47 | 67.61 | +0.133% | 21,835 | +10.546% |
| 2026-02-10 | 67.95 | 67.95 | 67.52 | 67.52 | -0.560% | 57,136 | +10.693% |
| 2026-02-09 | 67.52 | 68.02 | 67.52 | 67.90 | +0.384% | 85,758 | +10.074% |
| 2026-02-06 | 66.76 | 67.78 | 66.76 | 67.64 | +2.083% | 41,236 | +10.497% |
| 2026-02-05 | 66.50 | 66.68 | 66.08 | 66.26 | -1.237% | 33,205 | +12.798% |
| 2026-02-04 | 67.34 | 67.41 | 66.80 | 67.09 | -0.074% | 190,292 | +11.403% |
| 2026-02-03 | 67.76 | 67.78 | 66.82 | 67.14 | -0.919% | 31,327 | +11.320% |
| 2026-02-02 | 67.14 | 67.88 | 67.14 | 67.76 | +0.613% | 40,907 | +10.296% |
| 2026-01-30 | 67.35 | 67.51 | 66.98 | 67.35 | -0.443% | 24,004 | +10.973% |
| 2026-01-29 | 67.71 | 67.71 | 66.70 | 67.65 | -0.074% | 22,999 | +10.480% |
| 2026-01-28 | 67.78 | 67.79 | 67.56 | 67.70 | +0.133% | 17,935 | +10.399% |
| 2026-01-27 | 67.56 | 67.74 | 67.50 | 67.61 | +0.371% | 102,841 | +10.546% |
| 2026-01-26 | 67.04 | 67.45 | 67.04 | 67.36 | +0.703% | 98,633 | +10.956% |
| 2026-01-23 | 66.85 | 67.06 | 66.75 | 66.89 | 0.000% | 357,003 | +11.736% |
| 2026-01-22 | 66.87 | 67.08 | 66.73 | 66.89 | +0.586% | 19,488 | +11.736% |
| 2026-01-21 | 65.84 | 66.83 | 65.84 | 66.50 | +1.372% | 37,141 | +12.391% |
| 2026-01-20 | 65.99 | 66.22 | 65.57 | 65.60 | -1.976% | 26,646 | +13.933% |
| 2026-01-16 | 67.03 | 67.10 | 66.92 | 66.92 | -0.086% | 7,645 | +11.682% |
| 2026-01-15 | 67.19 | 67.26 | 66.98 | 66.98 | +0.150% | 18,309 | +11.586% |
| 2026-01-14 | 66.80 | 66.88 | 66.45 | 66.88 | -0.343% | 19,406 | +11.752% |
| 2026-01-13 | 67.24 | 67.29 | 66.89 | 67.11 | -0.193% | 25,704 | +11.369% |
| 2026-01-12 | 66.93 | 67.29 | 66.93 | 67.24 | -0.057% | 29,710 | +11.154% |
| 2026-01-09 | 67.00 | 67.37 | 67.00 | 67.28 | +0.505% | 45,978 | +11.091% |
| 2026-01-08 | 66.91 | 66.98 | 66.82 | 66.94 | -0.050% | 55,875 | +11.652% |
| 2026-01-07 | 67.24 | 67.32 | 66.97 | 66.97 | -0.155% | 16,037 | +11.596% |
| 2026-01-06 | 66.77 | 67.09 | 66.76 | 67.08 | +0.597% | 21,413 | +11.423% |
| 2026-01-05 | 66.67 | 66.85 | 66.65 | 66.68 | +0.437% | 38,608 | +12.088% |
| 2026-01-02 | 66.51 | 66.68 | 66.11 | 66.39 | +0.363% | 28,297 | +12.577% |
| 2025-12-31 | 66.68 | 66.68 | 66.15 | 66.15 | -0.661% | 5,318 | +12.986% |
| 2025-12-30 | 66.62 | 66.75 | 66.59 | 66.59 | -0.105% | 9,978 | +12.239% |
| 2025-12-29 | 66.61 | 66.73 | 66.47 | 66.66 | -0.274% | 48,345 | +12.121% |
| 2025-12-26 | 66.85 | 66.94 | 66.79 | 66.84 | +0.094% | 15,220 | +11.814% |
| 2025-12-24 | 66.56 | 66.85 | 66.56 | 66.78 | +0.324% | 13,682 | +11.920% |
| 2025-12-23 | 66.15 | 66.57 | 66.15 | 66.56 | +0.475% | 17,766 | +12.282% |
| 2025-12-22 | 66.16 | 66.25 | 66.03 | 66.25 | +0.425% | 110,166 | +12.815% |
| 2025-12-19 | 65.60 | 66.00 | 65.60 | 65.97 | +0.798% | 24,245 | +13.295% |
| 2025-12-18 | 65.46 | 65.80 | 65.29 | 65.45 | +0.750% | 422,437 | +14.199% |
| 2025-12-17 | 65.67 | 65.67 | 64.95 | 64.96 | -1.085% | 21,837 | +15.055% |
| 2025-12-16 | 65.80 | 65.80 | 65.31 | 65.67 | -0.289% | 29,096 | +13.807% |
| 2025-12-15 | 66.24 | 66.24 | 65.73 | 65.86 | -0.071% | 14,286 | +13.478% |
| 2025-12-12 | 66.45 | 66.45 | 65.75 | 65.91 | -0.719% | 18,805 | +13.397% |
| 2025-12-11 | 66.04 | 66.41 | 65.83 | 66.39 | +0.312% | 18,288 | +12.582% |
| 2025-12-10 | 65.80 | 66.27 | 65.71 | 66.18 | +0.411% | 24,466 | +12.933% |
| 2025-12-09 | 65.95 | 66.07 | 65.87 | 65.91 | -0.061% | 22,108 | +13.397% |
| 2025-12-08 | 66.21 | 66.21 | 65.81 | 65.95 | -0.322% | 23,821 | +13.328% |
| 2025-12-05 | 66.19 | 66.36 | 66.09 | 66.16 | +0.232% | 31,370 | +12.963% |
| 2025-12-04 | 66.24 | 66.24 | 65.78 | 66.01 | +0.061% | 26,801 | +13.225% |
| 2025-12-03 | 65.73 | 66.14 | 65.73 | 65.97 | +0.167% | 39,549 | +13.294% |
| 2025-12-02 | 65.80 | 65.94 | 65.70 | 65.86 | +0.335% | 14,887 | +13.483% |
| 2025-12-01 | 65.41 | 65.87 | 65.41 | 65.64 | -0.258% | 39,386 | +13.863% |
| 2025-11-28 | 65.69 | 65.81 | 65.65 | 65.81 | +0.305% | 25,277 | +13.569% |
| 2025-11-26 | 65.52 | 65.82 | 65.40 | 65.61 | +0.567% | 34,694 | +13.916% |
| 2025-11-25 | 64.60 | 65.31 | 64.46 | 65.24 | +0.928% | 46,718 | +14.562% |
| 2025-11-24 | 64.24 | 64.75 | 64.17 | 64.64 | +1.174% | 47,213 | +15.625% |
| 2025-11-21 | 63.42 | 64.41 | 63.30 | 63.89 | +1.252% | 12,267 | +16.982% |
| 2025-11-20 | 64.98 | 65.19 | 63.10 | 63.10 | -1.434% | 34,721 | +18.447% |
| 2025-11-19 | 63.85 | 64.52 | 63.74 | 64.02 | +0.319% | 30,077 | +16.749% |
| 2025-11-18 | 63.95 | 64.16 | 63.33 | 63.81 | -0.648% | 24,095 | +17.122% |
| 2025-11-17 | 64.73 | 65.07 | 64.05 | 64.23 | -1.002% | 24,052 | +16.363% |
| 2025-11-14 | 64.26 | 65.17 | 64.10 | 64.88 | +0.062% | 33,428 | +15.197% |
| 2025-11-13 | 65.54 | 65.54 | 64.76 | 64.84 | -1.369% | 5,221 | +15.268% |
| 2025-11-12 | 65.85 | 65.85 | 65.52 | 65.74 | +0.168% | 26,154 | +13.690% |
| 2025-11-11 | 65.24 | 65.72 | 65.24 | 65.63 | +0.260% | 12,191 | +13.881% |
| 2025-11-10 | 64.92 | 65.50 | 64.79 | 65.46 | +1.693% | 77,330 | +14.177% |
| 2025-11-07 | 64.06 | 64.37 | 63.56 | 64.37 | +0.062% | 52,807 | +16.110% |
| 2025-11-06 | 64.90 | 64.90 | 64.23 | 64.33 | -0.878% | 272,165 | +16.182% |
| 2025-11-05 | 64.78 | 65.35 | 64.75 | 64.90 | +0.139% | 99,865 | +15.162% |
| 2025-11-04 | 64.79 | 65.11 | 64.69 | 64.81 | -0.917% | 102,449 | +15.322% |
| 2025-11-03 | 65.64 | 65.64 | 65.08 | 65.41 | +0.076% | 106,056 | +14.264% |
| 2025-10-31 | 65.83 | 65.83 | 65.17 | 65.36 | -0.335% | 62,827 | +14.351% |
| 2025-10-30 | 65.82 | 66.01 | 65.55 | 65.58 | -0.727% | 50,323 | +13.968% |
| 2025-10-29 | 66.28 | 66.40 | 65.77 | 66.06 | +0.045% | 120,439 | +13.140% |
| 2025-10-28 | 66.05 | 66.17 | 65.76 | 66.03 | +0.380% | 49,355 | +13.191% |
| 2025-10-27 | 65.48 | 65.80 | 65.44 | 65.78 | +1.372% | 92,637 | +13.621% |
| 2025-10-24 | 64.86 | 65.04 | 64.80 | 64.89 | +0.902% | 65,327 | +15.180% |
| 2025-10-23 | 64.20 | 64.45 | 64.11 | 64.31 | +0.375% | 41,155 | +16.218% |
| 2025-10-22 | 64.45 | 64.45 | 63.71 | 64.07 | -0.373% | 26,648 | +16.654% |
| 2025-10-21 | 64.33 | 64.42 | 64.19 | 64.31 | -0.016% | 61,189 | +16.218% |
| 2025-10-20 | 63.88 | 64.41 | 63.88 | 64.32 | +1.196% | 39,458 | +16.200% |
| 2025-10-17 | 63.01 | 63.71 | 63.01 | 63.56 | +0.761% | 45,250 | +17.590% |
| 2025-10-16 | 63.71 | 63.78 | 62.79 | 63.08 | -0.677% | 85,718 | +18.484% |
| 2025-10-15 | 63.70 | 63.90 | 62.94 | 63.51 | +0.514% | 71,114 | +17.682% |
| 2025-10-14 | 62.68 | 63.46 | 62.41 | 63.19 | +0.040% | 57,855 | +18.288% |
| 2025-10-13 | 63.10 | 63.32 | 62.90 | 63.16 | +1.186% | 54,580 | +18.334% |
| 2025-10-10 | 64.19 | 64.28 | 62.39 | 62.42 | -2.514% | 77,825 | +19.737% |
| 2025-10-09 | 64.37 | 64.42 | 63.92 | 64.03 | -0.327% | 41,373 | +16.727% |
| 2025-10-08 | 64.08 | 64.32 | 64.00 | 64.24 | +0.469% | 44,219 | +16.345% |
| 2025-10-07 | 64.37 | 64.37 | 63.84 | 63.94 | -0.529% | 71,881 | +16.891% |
| 2025-10-06 | 64.22 | 64.30 | 64.03 | 64.28 | +0.438% | 106,649 | +16.273% |
| 2025-10-03 | 63.97 | 64.31 | 63.96 | 64.00 | +0.094% | 119,939 | +16.781% |
| 2025-10-02 | 63.92 | 63.99 | 63.66 | 63.94 | +0.188% | 80,502 | +16.891% |
| 2025-10-01 | 63.35 | 63.89 | 63.31 | 63.82 | +0.362% | 38,141 | +17.111% |
| 2025-09-30 | 63.21 | 63.61 | 63.15 | 63.59 | +0.522% | 81,332 | +17.534% |
| 2025-09-29 | 63.32 | 63.45 | 63.12 | 63.26 | +0.285% | 77,065 | +18.147% |
| 2025-09-26 | 62.92 | 63.09 | 62.78 | 63.08 | +0.467% | 25,268 | +18.484% |
| 2025-09-25 | 62.71 | 62.87 | 62.43 | 62.79 | -0.294% | 58,857 | +19.037% |
| 2025-09-24 | 63.37 | 63.37 | 62.85 | 62.97 | -0.424% | 24,234 | +18.688% |
| 2025-09-23 | 63.56 | 63.63 | 63.15 | 63.24 | -0.613% | 456,207 | +18.185% |
| 2025-09-22 | 63.08 | 63.63 | 63.06 | 63.63 | +0.474% | 71,783 | +17.460% |
| 2025-09-19 | 63.27 | 63.37 | 63.01 | 63.33 | +0.500% | 44,104 | +18.017% |
| 2025-09-18 | 62.94 | 63.19 | 62.87 | 63.02 | +0.735% | 40,832 | +18.607% |
| 2025-09-17 | 62.63 | 62.78 | 62.20 | 62.55 | -0.120% | 55,752 | +19.479% |
| 2025-09-16 | 62.81 | 62.81 | 62.59 | 62.63 | -0.203% | 30,000 | +19.336% |
| 2025-09-15 | 62.62 | 62.76 | 62.59 | 62.76 | +0.444% | 161,707 | +19.093% |
| 2025-09-12 | 62.46 | 62.61 | 62.39 | 62.48 | +0.096% | 52,166 | +19.622% |
| 2025-09-11 | 62.01 | 62.48 | 62.01 | 62.42 | +1.003% | 21,874 | +19.737% |
| 2025-09-10 | 62.09 | 62.09 | 61.66 | 61.80 | -0.113% | 47,182 | +20.939% |
| 2025-09-09 | 61.70 | 61.89 | 61.61 | 61.87 | +0.357% | 41,287 | +20.802% |
| 2025-09-08 | 61.65 | 61.77 | 61.56 | 61.65 | +0.162% | 60,063 | +21.233% |
| 2025-09-05 | 61.90 | 62.00 | 61.27 | 61.55 | -0.694% | 38,840 | +21.430% |
| 2025-09-04 | 61.57 | 61.98 | 61.49 | 61.98 | +0.699% | 42,180 | +20.587% |
| 2025-09-03 | 61.43 | 61.55 | 61.28 | 61.55 | +0.769% | 66,752 | +21.430% |
| 2025-09-02 | 60.85 | 61.09 | 60.53 | 61.08 | -0.683% | 63,064 | +22.364% |
| 2025-08-29 | 61.68 | 61.68 | 61.38 | 61.50 | -0.617% | 60,868 | +21.528% |
| 2025-08-28 | 61.74 | 61.91 | 61.54 | 61.88 | +0.302% | 71,446 | +20.779% |
| 2025-08-27 | 61.47 | 61.74 | 61.47 | 61.70 | +0.236% | 23,316 | +21.144% |
| 2025-08-26 | 61.32 | 61.55 | 61.20 | 61.55 | +0.408% | 122,171 | +21.430% |
| 2025-08-25 | 61.44 | 61.59 | 61.30 | 61.30 | -0.390% | 90,395 | +21.925% |
| 2025-08-22 | 60.79 | 61.66 | 60.79 | 61.54 | +1.484% | 94,330 | +21.449% |
| 2025-08-21 | 60.74 | 60.84 | 60.49 | 60.64 | -0.411% | 78,357 | +23.252% |
| 2025-08-20 | 61.02 | 61.02 | 60.44 | 60.89 | -0.246% | 51,365 | +22.746% |
| 2025-08-19 | 61.31 | 61.44 | 60.95 | 61.04 | -0.408% | 71,040 | +22.444% |
| 2025-08-18 | 61.35 | 61.41 | 61.22 | 61.29 | -0.098% | 121,582 | +21.945% |
| 2025-08-15 | 61.64 | 61.64 | 61.30 | 61.35 | -0.179% | 48,524 | +21.826% |
| 2025-08-14 | 61.26 | 61.55 | 61.26 | 61.46 | -0.033% | 198,186 | +21.608% |
| 2025-08-13 | 61.51 | 61.52 | 61.29 | 61.48 | +0.277% | 142,338 | +21.568% |
| 2025-08-12 | 60.81 | 61.31 | 60.75 | 61.31 | +1.188% | 146,482 | +21.905% |
| 2025-08-11 | 60.73 | 60.89 | 60.50 | 60.59 | -0.247% | 87,335 | +23.354% |
| 2025-08-08 | 60.34 | 60.81 | 60.33 | 60.74 | +1.065% | 126,415 | +23.049% |
| 2025-08-07 | 60.50 | 60.53 | 59.86 | 60.10 | -0.133% | 105,773 | +24.359% |
| 2025-08-06 | 59.94 | 60.28 | 59.85 | 60.18 | +0.465% | 83,641 | +24.194% |
| 2025-08-05 | 60.26 | 60.29 | 59.81 | 59.90 | -0.512% | 117,833 | +24.771% |
| 2025-08-04 | 59.56 | 60.24 | 59.56 | 60.21 | +1.637% | 61,283 | +24.132% |
| 2025-08-01 | 59.73 | 59.77 | 58.99 | 59.24 | -1.472% | 145,094 | +26.165% |
| 2025-07-31 | 60.90 | 60.90 | 60.04 | 60.13 | -0.025% | 26,483 | +24.308% |
| 2025-07-30 | 60.42 | 60.49 | 59.92 | 60.14 | -0.244% | 26,616 | +24.277% |
| 2025-07-29 | 60.57 | 60.60 | 60.25 | 60.29 | -0.319% | 34,633 | +23.974% |
| 2025-07-28 | 60.56 | 60.58 | 60.35 | 60.48 | -0.058% | 58,944 | +23.578% |
| 2025-07-25 | 60.42 | 60.59 | 60.35 | 60.52 | +0.373% | 64,997 | +23.507% |
| 2025-07-24 | 60.33 | 60.49 | 60.28 | 60.29 | +0.283% | 52,485 | +23.967% |
| 2025-07-23 | 59.91 | 60.12 | 59.72 | 60.12 | +0.822% | 106,113 | +24.318% |
| 2025-07-22 | 59.60 | 59.67 | 59.36 | 59.63 | +0.235% | 64,697 | +25.340% |
| 2025-07-21 | 59.52 | 59.80 | 59.46 | 59.49 | +0.152% | 53,736 | +25.635% |
| 2025-07-18 | 59.72 | 59.72 | 59.34 | 59.40 | -0.151% | 59,577 | +25.825% |
| 2025-07-17 | 59.21 | 59.55 | 59.21 | 59.49 | +0.456% | 84,740 | +25.635% |
| 2025-07-16 | 59.19 | 59.24 | 58.66 | 59.22 | +0.339% | 34,022 | +26.207% |
| 2025-07-15 | 59.55 | 59.62 | 59.02 | 59.02 | -0.371% | 96,930 | +26.635% |
| 2025-07-14 | 59.15 | 59.28 | 58.96 | 59.24 | +0.084% | 53,733 | +26.165% |
| 2025-07-11 | 59.12 | 59.34 | 59.01 | 59.19 | -0.354% | 128,331 | +26.271% |
| 2025-07-10 | 59.28 | 59.51 | 59.17 | 59.40 | +0.283% | 43,080 | +25.825% |
| 2025-07-09 | 59.08 | 59.31 | 59.01 | 59.23 | +0.530% | 45,809 | +26.182% |
| 2025-07-08 | 58.92 | 59.04 | 58.80 | 58.92 | +0.204% | 156,137 | +26.850% |
| 2025-07-07 | 59.11 | 59.18 | 58.58 | 58.80 | -0.793% | 166,034 | +27.109% |
| 2025-07-03 | 58.99 | 59.34 | 58.99 | 59.27 | +0.799% | 69,146 | +26.101% |
| 2025-07-02 | 58.52 | 58.85 | 58.42 | 58.80 | +0.408% | 136,485 | +27.109% |
| 2025-07-01 | 58.37 | 58.68 | 58.37 | 58.56 | +0.019% | 69,470 | +27.628% |
| 2025-06-30 | 58.41 | 58.59 | 58.24 | 58.55 | +0.619% | 98,693 | +27.652% |
| 2025-06-27 | 57.97 | 58.32 | 57.84 | 58.19 | +0.605% | 104,738 | +28.441% |
| 2025-06-26 | 57.71 | 57.92 | 57.64 | 57.84 | +0.556% | 52,908 | +29.219% |
| 2025-06-25 | 57.40 | 57.55 | 57.35 | 57.52 | +0.384% | 76,416 | +29.937% |
| 2025-06-24 | 57.02 | 57.32 | 56.97 | 57.30 | +1.201% | 24,190 | +30.436% |
| 2025-06-23 | 56.20 | 56.66 | 55.95 | 56.62 | +0.479% | 21,260 | +32.003% |
| 2025-06-20 | 56.75 | 56.85 | 56.31 | 56.35 | -0.230% | 31,084 | +32.635% |
| 2025-06-18 | 56.61 | 56.80 | 56.42 | 56.48 | -0.124% | 21,114 | +32.330% |
| 2025-06-17 | 56.76 | 56.86 | 56.50 | 56.55 | -0.685% | 16,547 | +32.166% |
| 2025-06-16 | 56.73 | 57.13 | 56.73 | 56.94 | +1.029% | 38,992 | +31.261% |
| 2025-06-13 | 56.66 | 56.84 | 56.31 | 56.36 | -1.400% | 41,731 | +32.612% |
| 2025-06-12 | 56.81 | 57.16 | 56.81 | 57.16 | +0.395% | 52,989 | +30.756% |
| 2025-06-11 | 57.28 | 57.30 | 56.81 | 56.94 | -0.376% | 59,107 | +31.273% |
| 2025-06-10 | 56.86 | 57.17 | 56.86 | 57.15 | +0.598% | 35,399 | +30.779% |
| 2025-06-09 | 56.94 | 57.01 | 56.79 | 56.81 | -0.070% | 42,714 | +31.561% |
| 2025-06-06 | 56.70 | 56.91 | 56.59 | 56.85 | +1.211% | 87,571 | +31.469% |
| 2025-06-05 | 56.48 | 56.59 | 56.00 | 56.17 | -0.178% | 77,629 | +33.060% |
| 2025-06-04 | 56.31 | 56.44 | 56.25 | 56.27 | +0.142% | 175,350 | +32.824% |
| 2025-06-03 | 55.84 | 56.25 | 55.78 | 56.19 | +0.627% | 23,970 | +33.013% |
| 2025-06-02 | 55.44 | 55.84 | 55.20 | 55.84 | +0.377% | 168,855 | +33.847% |
| 2025-05-30 | 55.54 | 55.72 | 55.09 | 55.63 | -0.030% | 33,912 | +34.352% |
| 2025-05-29 | 56.01 | 56.01 | 55.32 | 55.65 | +0.354% | 29,808 | +34.312% |
| 2025-05-28 | 55.77 | 55.77 | 55.37 | 55.45 | -0.413% | 12,168 | +34.788% |
| 2025-05-27 | 55.22 | 55.72 | 55.14 | 55.68 | +1.959% | 80,978 | +34.231% |
| 2025-05-23 | 54.32 | 54.82 | 54.32 | 54.61 | -0.810% | 77,731 | +36.861% |
| 2025-05-22 | 54.96 | 55.40 | 54.96 | 55.06 | -0.043% | 1,200,598 | +35.752% |
| 2025-05-21 | 55.59 | 55.94 | 55.06 | 55.08 | -1.590% | 21,007 | +35.694% |
| 2025-05-20 | 56.05 | 56.13 | 55.70 | 55.97 | -0.462% | 28,033 | +33.536% |
| 2025-05-19 | 55.62 | 56.29 | 55.62 | 56.23 | +0.107% | 29,983 | +32.918% |
| 2025-05-16 | 55.91 | 56.19 | 55.71 | 56.17 | +0.699% | 21,560 | +33.060% |
| 2025-05-15 | 55.41 | 55.87 | 55.32 | 55.78 | +0.414% | 12,003 | +33.991% |
| 2025-05-14 | 55.58 | 55.68 | 55.50 | 55.55 | +0.144% | 28,572 | +34.545% |
| 2025-05-13 | 55.24 | 55.64 | 55.11 | 55.47 | +0.617% | 268,980 | +34.739% |
| 2025-05-12 | 54.99 | 55.17 | 54.69 | 55.13 | +3.317% | 33,639 | +35.570% |
| 2025-05-09 | 53.61 | 53.65 | 53.27 | 53.36 | -0.224% | 15,327 | +40.067% |
| 2025-05-08 | 53.61 | 54.00 | 53.24 | 53.48 | +0.451% | 41,907 | +39.753% |
| 2025-05-07 | 53.23 | 53.39 | 52.75 | 53.24 | +0.245% | 32,534 | +40.383% |
| 2025-05-06 | 53.11 | 53.35 | 53.02 | 53.11 | -0.748% | 39,595 | +40.727% |
| 2025-05-05 | 53.37 | 53.82 | 53.29 | 53.51 | -0.447% | 28,308 | +39.675% |
| 2025-05-02 | 53.52 | 53.83 | 53.40 | 53.75 | +1.377% | 6,010,332 | +39.051% |
| 2025-05-01 | 53.23 | 53.56 | 52.97 | 53.02 | +0.760% | 16,269 | +40.966% |
| 2025-04-30 | 51.93 | 52.67 | 51.49 | 52.62 | +0.190% | 3,123,908 | +42.037% |
| 2025-04-29 | 52.06 | 52.62 | 52.06 | 52.52 | +0.498% | 44,358 | +42.308% |
| 2025-04-28 | 52.33 | 52.48 | 51.73 | 52.26 | -0.019% | 22,930 | +43.016% |
| 2025-04-25 | 51.83 | 52.28 | 51.61 | 52.27 | +0.752% | 33,375 | +42.988% |
| 2025-04-24 | 51.05 | 51.91 | 50.92 | 51.88 | +1.745% | 60,507 | +44.063% |
| 2025-04-23 | 51.41 | 51.91 | 50.84 | 50.99 | +1.493% | 107,478 | +46.578% |
| 2025-04-22 | 49.54 | 50.39 | 49.54 | 50.24 | +2.510% | 295,067 | +48.766% |
| 2025-04-21 | 49.68 | 49.68 | 48.47 | 49.01 | -2.351% | 64,046 | +52.499% |
| 2025-04-17 | 50.26 | 50.59 | 50.00 | 50.19 | +0.120% | 153,601 | +48.914% |
| 2025-04-16 | 50.71 | 50.96 | 49.98 | 50.13 | -2.376% | 44,762 | +49.092% |
| 2025-04-15 | 51.50 | 51.84 | 51.32 | 51.35 | -0.194% | 68,966 | +45.550% |
| 2025-04-14 | 51.92 | 52.00 | 51.09 | 51.45 | 0.000% | 21,117 | +45.267% |