EWX
State Street SPDR S&P Emerging Markets Small Cap ETF
stockNYSEETF
At CloseOct 5, 2026 3:27:20 PM EDT
71.87USD+0.737%(+0.53)10,549
69.60Bid74.21Ask4.61SpreadEWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.83 | 71.90 | 71.77 | 71.87 | +0.737% | 10,549 | 0.000% |
| 2026-10-02 | 71.31 | 71.61 | 71.19 | 71.34 | +0.972% | 25,043 | +0.737% |
| 2026-10-01 | 70.72 | 70.78 | 70.42 | 70.66 | -0.623% | 14,036 | +1.716% |
| 2026-09-30 | 71.42 | 71.42 | 71.08 | 71.10 | -0.406% | 24,936 | +1.083% |
| 2026-09-29 | 71.28 | 71.39 | 71.06 | 71.39 | +0.247% | 14,850 | +0.672% |
| 2026-09-28 | 71.04 | 71.46 | 70.90 | 71.21 | -1.109% | 27,824 | +0.921% |
| 2026-09-25 | 71.81 | 72.30 | 71.81 | 72.01 | +0.521% | 22,497 | -0.199% |
| 2026-09-24 | 71.81 | 71.87 | 71.33 | 71.64 | -0.417% | 22,276 | +0.321% |
| 2026-09-23 | 72.55 | 72.55 | 71.82 | 71.94 | -1.349% | 15,821 | -0.097% |
| 2026-09-22 | 72.82 | 72.95 | 72.71 | 72.92 | -0.323% | 10,404 | -1.445% |
| 2026-09-21 | 72.81 | 73.37 | 72.81 | 73.16 | +0.924% | 19,225 | -1.763% |
| 2026-09-18 | 72.40 | 72.49 | 72.14 | 72.49 | +0.672% | 22,131 | -0.855% |
| 2026-09-17 | 71.86 | 72.10 | 71.86 | 72.01 | +1.317% | 14,792 | -0.189% |
| 2026-09-16 | 71.44 | 71.79 | 70.83 | 71.07 | +0.282% | 12,697 | +1.126% |
| 2026-09-15 | 71.10 | 71.10 | 70.76 | 70.87 | -1.213% | 37,972 | +1.411% |
| 2026-09-14 | 71.46 | 71.96 | 71.46 | 71.74 | -1.198% | 26,234 | +0.181% |
| 2026-09-11 | 72.72 | 72.78 | 72.51 | 72.61 | +0.302% | 13,518 | -1.019% |
| 2026-09-10 | 72.62 | 72.75 | 72.19 | 72.39 | -1.633% | 51,999 | -0.720% |
| 2026-09-09 | 73.71 | 73.87 | 73.49 | 73.59 | +0.113% | 19,761 | -2.341% |
| 2026-09-08 | 73.73 | 73.81 | 73.50 | 73.51 | -0.749% | 29,882 | -2.231% |
| 2026-09-04 | 73.63 | 74.11 | 73.63 | 74.06 | +0.748% | 17,032 | -2.964% |
| 2026-09-03 | 73.21 | 73.65 | 72.96 | 73.51 | -0.133% | 11,199 | -2.238% |
| 2026-09-02 | 73.70 | 73.73 | 73.27 | 73.61 | +0.468% | 41,888 | -2.368% |
| 2026-09-01 | 73.69 | 73.77 | 73.24 | 73.27 | -0.245% | 10,928 | -1.911% |
| 2026-08-31 | 73.66 | 73.66 | 73.17 | 73.45 | -0.091% | 15,552 | -2.151% |
| 2026-08-28 | 74.03 | 74.13 | 73.40 | 73.52 | -0.673% | 37,241 | -2.240% |
| 2026-08-27 | 73.73 | 74.09 | 73.70 | 74.02 | +1.266% | 182,944 | -2.898% |
| 2026-08-26 | 73.17 | 73.24 | 73.02 | 73.09 | +0.343% | 10,829 | -1.669% |
| 2026-08-25 | 72.63 | 72.84 | 72.35 | 72.84 | +1.562% | 58,427 | -1.332% |
| 2026-08-24 | 71.75 | 71.76 | 71.54 | 71.72 | -0.604% | 6,826 | +0.209% |
| 2026-08-21 | 72.28 | 72.30 | 72.16 | 72.16 | +0.161% | 5,125 | -0.397% |
| 2026-08-20 | 71.97 | 72.16 | 71.80 | 72.04 | +0.667% | 36,071 | -0.236% |
| 2026-08-19 | 72.12 | 72.20 | 71.52 | 71.56 | -0.057% | 32,677 | +0.429% |
| 2026-08-18 | 72.02 | 72.02 | 71.56 | 71.60 | -1.481% | 8,153 | +0.372% |
| 2026-08-17 | 72.78 | 72.91 | 72.54 | 72.68 | +1.099% | 6,776 | -1.114% |
| 2026-08-14 | 72.01 | 72.08 | 71.82 | 71.89 | -0.457% | 15,740 | -0.028% |
| 2026-08-13 | 72.33 | 72.62 | 72.18 | 72.22 | -0.264% | 16,743 | -0.485% |
| 2026-08-12 | 72.50 | 72.59 | 72.33 | 72.41 | +1.317% | 17,148 | -0.748% |
| 2026-08-11 | 71.63 | 71.70 | 71.28 | 71.47 | -0.112% | 81,967 | +0.560% |
| 2026-08-10 | 71.65 | 71.65 | 71.40 | 71.55 | +0.126% | 23,667 | +0.447% |
| 2026-08-07 | 71.44 | 71.46 | 71.16 | 71.46 | +0.747% | 11,488 | +0.574% |
| 2026-08-06 | 70.77 | 71.20 | 70.71 | 70.93 | +0.610% | 13,699 | +1.325% |
| 2026-08-05 | 70.77 | 70.77 | 70.49 | 70.50 | +0.068% | 13,079 | +1.943% |
| 2026-08-04 | 69.78 | 70.56 | 69.78 | 70.45 | +2.997% | 33,091 | +2.012% |
| 2026-08-03 | 68.23 | 68.53 | 68.00 | 68.40 | +1.693% | 45,262 | +5.069% |
| 2026-07-31 | 67.48 | 67.48 | 66.77 | 67.26 | +0.619% | 21,319 | +6.848% |
| 2026-07-30 | 66.43 | 66.96 | 66.29 | 66.85 | +1.043% | 28,547 | +7.509% |
| 2026-07-29 | 66.59 | 67.09 | 66.11 | 66.16 | -2.159% | 30,366 | +8.631% |
| 2026-07-28 | 67.48 | 67.93 | 67.28 | 67.62 | -1.601% | 26,766 | +6.285% |
| 2026-07-27 | 69.12 | 69.12 | 68.38 | 68.72 | +0.667% | 24,616 | +4.584% |
| 2026-07-24 | 68.49 | 68.78 | 68.17 | 68.27 | -0.760% | 8,217 | +5.281% |
| 2026-07-23 | 68.88 | 69.12 | 68.56 | 68.79 | -1.491% | 21,898 | +4.480% |
| 2026-07-22 | 69.78 | 69.99 | 69.78 | 69.83 | +0.822% | 14,020 | +2.922% |
| 2026-07-21 | 69.35 | 69.57 | 69.26 | 69.26 | +1.412% | 19,137 | +3.768% |
| 2026-07-20 | 68.67 | 69.45 | 68.21 | 68.30 | -1.520% | 23,732 | +5.234% |
| 2026-07-17 | 68.83 | 69.42 | 68.58 | 69.35 | -2.338% | 27,777 | +3.634% |
| 2026-07-16 | 71.09 | 71.25 | 70.82 | 71.01 | -1.416% | 12,728 | +1.211% |
| 2026-07-15 | 72.01 | 72.16 | 71.45 | 72.03 | +0.320% | 30,240 | -0.222% |
| 2026-07-14 | 71.75 | 71.90 | 71.59 | 71.80 | +0.139% | 13,969 | +0.097% |
| 2026-07-13 | 72.45 | 72.45 | 71.52 | 71.70 | -2.881% | 62,789 | +0.237% |
| 2026-07-10 | 73.38 | 73.89 | 73.06 | 73.83 | +0.896% | 17,080 | -2.651% |
| 2026-07-09 | 72.93 | 73.32 | 72.93 | 73.17 | +1.094% | 7,963 | -1.779% |
| 2026-07-08 | 72.00 | 72.39 | 71.69 | 72.38 | -0.038% | 12,042 | -0.705% |
| 2026-07-07 | 73.00 | 73.00 | 72.26 | 72.41 | -2.913% | 19,383 | -0.743% |
| 2026-07-06 | 74.15 | 74.70 | 74.15 | 74.58 | +1.705% | 11,842 | -3.634% |
| 2026-07-02 | 74.16 | 74.43 | 73.08 | 73.33 | -0.078% | 23,250 | -1.991% |
| 2026-07-01 | 73.65 | 73.99 | 73.37 | 73.39 | -1.235% | 29,611 | -2.068% |
| 2026-06-30 | 74.04 | 74.48 | 74.00 | 74.31 | +1.452% | 17,318 | -3.277% |
| 2026-06-29 | 72.82 | 73.27 | 72.39 | 73.24 | +0.469% | 12,758 | -1.873% |
| 2026-06-26 | 72.76 | 73.25 | 72.25 | 72.90 | -1.072% | 21,942 | -1.413% |
| 2026-06-25 | 74.29 | 74.29 | 73.30 | 73.69 | -0.149% | 36,092 | -2.470% |
| 2026-06-24 | 74.16 | 74.20 | 73.56 | 73.80 | -0.311% | 22,750 | -2.615% |
| 2026-06-23 | 74.14 | 74.35 | 73.89 | 74.03 | -3.178% | 25,442 | -2.918% |
| 2026-06-22 | 76.27 | 76.61 | 76.15 | 76.46 | +0.407% | 9,634 | -6.003% |
| 2026-06-18 | 76.05 | 76.17 | 75.91 | 76.15 | +2.119% | 11,913 | -5.620% |
| 2026-06-17 | 75.68 | 75.84 | 74.57 | 74.57 | +0.323% | 44,043 | -3.621% |
| 2026-06-16 | 75.11 | 75.12 | 74.33 | 74.33 | -1.568% | 17,506 | -3.310% |
| 2026-06-15 | 75.55 | 75.70 | 75.42 | 75.51 | +2.239% | 10,780 | -4.825% |
| 2026-06-12 | 73.64 | 73.97 | 73.40 | 73.86 | +0.847% | 64,410 | -2.694% |
| 2026-06-11 | 71.77 | 73.53 | 71.77 | 73.24 | +2.563% | 22,434 | -1.871% |
| 2026-06-10 | 72.40 | 73.24 | 71.41 | 71.41 | -1.666% | 12,988 | +0.644% |
| 2026-06-09 | 73.51 | 73.77 | 71.53 | 72.62 | +0.512% | 48,813 | -1.033% |
| 2026-06-08 | 72.52 | 72.67 | 72.25 | 72.25 | +0.375% | 15,004 | -0.526% |
| 2026-06-05 | 73.89 | 73.89 | 71.98 | 71.98 | -4.039% | 23,681 | -0.153% |
| 2026-06-04 | 74.81 | 75.27 | 74.77 | 75.01 | +0.388% | 14,390 | -4.186% |
| 2026-06-03 | 74.96 | 75.11 | 74.70 | 74.72 | -1.282% | 27,023 | -3.814% |
| 2026-06-02 | 75.39 | 75.86 | 75.31 | 75.69 | +0.136% | 16,911 | -5.047% |
| 2026-06-01 | 75.08 | 75.67 | 75.08 | 75.59 | +0.904% | 13,251 | -4.918% |
| 2026-05-29 | 75.25 | 75.33 | 74.87 | 74.91 | -0.439% | 55,944 | -4.058% |
| 2026-05-28 | 74.68 | 75.49 | 74.65 | 75.24 | +0.320% | 28,995 | -4.479% |
| 2026-05-27 | 75.18 | 75.34 | 74.86 | 75.00 | -1.124% | 11,842 | -4.173% |
| 2026-05-26 | 75.35 | 75.85 | 75.35 | 75.85 | +2.270% | 24,289 | -5.250% |
| 2026-05-22 | 74.19 | 74.51 | 74.09 | 74.17 | +1.460% | 7,098 | -3.100% |
| 2026-05-21 | 72.72 | 73.25 | 72.51 | 73.10 | +0.208% | 15,818 | -1.685% |
| 2026-05-20 | 72.30 | 73.18 | 72.30 | 72.95 | +0.997% | 8,815 | -1.480% |
| 2026-05-19 | 71.89 | 72.36 | 71.62 | 72.23 | -0.905% | 12,825 | -0.498% |
| 2026-05-18 | 73.32 | 73.32 | 72.47 | 72.89 | +0.300% | 18,483 | -1.399% |
| 2026-05-15 | 72.96 | 73.08 | 72.61 | 72.67 | -2.375% | 22,576 | -1.104% |
| 2026-05-14 | 74.25 | 74.61 | 74.10 | 74.44 | -0.343% | 9,551 | -3.452% |
| 2026-05-13 | 74.17 | 74.75 | 74.17 | 74.70 | +0.479% | 22,213 | -3.783% |
| 2026-05-12 | 74.57 | 74.67 | 73.78 | 74.34 | -1.589% | 28,197 | -3.323% |
| 2026-05-11 | 75.47 | 75.62 | 75.24 | 75.54 | +0.511% | 20,129 | -4.858% |
| 2026-05-08 | 74.74 | 75.24 | 74.74 | 75.16 | +0.973% | 32,539 | -4.372% |
| 2026-05-07 | 75.24 | 75.45 | 74.43 | 74.43 | -0.532% | 21,143 | -3.442% |
| 2026-05-06 | 74.51 | 74.94 | 74.33 | 74.83 | +1.012% | 19,983 | -3.956% |
| 2026-05-05 | 73.77 | 74.14 | 73.64 | 74.08 | +1.597% | 18,991 | -2.983% |
| 2026-05-04 | 73.16 | 73.30 | 72.71 | 72.92 | -0.464% | 15,988 | -1.434% |
| 2026-05-01 | 73.15 | 73.85 | 73.15 | 73.26 | -0.115% | 10,971 | -1.892% |
| 2026-04-30 | 72.52 | 73.34 | 72.50 | 73.34 | +2.344% | 39,007 | -2.004% |
| 2026-04-29 | 71.96 | 72.03 | 71.66 | 71.66 | -0.469% | 11,766 | +0.293% |
| 2026-04-28 | 71.91 | 72.00 | 71.67 | 72.00 | +0.346% | 12,541 | -0.178% |
| 2026-04-27 | 71.90 | 71.95 | 71.73 | 71.75 | -0.651% | 12,315 | +0.167% |
| 2026-04-24 | 72.06 | 72.47 | 72.00 | 72.22 | -0.058% | 8,187 | -0.485% |
| 2026-04-23 | 72.63 | 72.84 | 72.09 | 72.26 | -2.153% | 11,825 | -0.542% |
| 2026-04-22 | 73.62 | 74.03 | 73.62 | 73.85 | +1.473% | 27,063 | -2.684% |
| 2026-04-21 | 73.45 | 73.52 | 72.55 | 72.78 | -0.642% | 73,566 | -1.250% |
| 2026-04-20 | 73.21 | 73.47 | 73.09 | 73.25 | -0.408% | 75,277 | -1.884% |
| 2026-04-17 | 73.39 | 74.03 | 73.39 | 73.55 | +2.623% | 25,233 | -2.284% |
| 2026-04-16 | 71.55 | 71.88 | 71.51 | 71.67 | +0.154% | 18,618 | +0.279% |
| 2026-04-15 | 71.20 | 71.56 | 71.04 | 71.56 | +0.168% | 24,584 | +0.433% |
| 2026-04-14 | 71.12 | 71.51 | 71.03 | 71.44 | +1.204% | 21,704 | +0.602% |
| 2026-04-13 | 69.78 | 70.74 | 69.78 | 70.59 | +1.422% | 30,309 | +1.813% |
| 2026-04-10 | 69.93 | 70.06 | 69.44 | 69.60 | +0.680% | 901,596 | +3.261% |
| 2026-04-09 | 68.80 | 69.48 | 68.67 | 69.13 | -0.101% | 60,145 | +3.964% |
| 2026-04-08 | 69.58 | 69.68 | 68.86 | 69.20 | +3.888% | 18,727 | +3.858% |
| 2026-04-07 | 66.31 | 67.00 | 64.75 | 66.61 | +0.437% | 36,354 | +7.897% |
| 2026-04-06 | 66.44 | 66.53 | 66.20 | 66.32 | +0.196% | 18,760 | +8.369% |
| 2026-04-02 | 65.35 | 66.39 | 65.06 | 66.19 | -0.256% | 32,362 | +8.581% |
| 2026-04-01 | 66.41 | 66.96 | 66.33 | 66.36 | +0.363% | 76,227 | +8.303% |
| 2026-03-31 | 64.43 | 66.12 | 64.43 | 66.12 | +2.195% | 22,301 | +8.696% |
| 2026-03-30 | 65.13 | 65.17 | 64.38 | 64.70 | -0.308% | 20,512 | +11.082% |
| 2026-03-27 | 65.12 | 65.29 | 64.67 | 64.90 | -0.046% | 58,839 | +10.740% |
| 2026-03-26 | 65.44 | 65.92 | 64.90 | 64.93 | -2.510% | 19,298 | +10.688% |
| 2026-03-25 | 66.38 | 66.77 | 66.34 | 66.60 | +2.339% | 15,474 | +7.910% |
| 2026-03-24 | 64.67 | 65.46 | 64.67 | 65.08 | -1.751% | 23,196 | +10.433% |
| 2026-03-23 | 65.52 | 66.54 | 65.36 | 66.24 | +1.991% | 47,452 | +8.499% |
| 2026-03-20 | 66.06 | 66.06 | 64.85 | 64.95 | -2.512% | 57,905 | +10.660% |
| 2026-03-19 | 65.77 | 67.09 | 65.49 | 66.62 | +0.558% | 21,826 | +7.881% |
| 2026-03-18 | 67.10 | 67.25 | 66.25 | 66.25 | -1.456% | 20,680 | +8.483% |
| 2026-03-17 | 67.40 | 67.51 | 67.14 | 67.23 | +0.357% | 10,534 | +6.903% |
| 2026-03-16 | 66.73 | 67.17 | 66.73 | 66.99 | +1.685% | 25,483 | +7.285% |
| 2026-03-13 | 66.70 | 67.09 | 65.69 | 65.88 | -0.303% | 45,397 | +9.092% |
| 2026-03-12 | 67.09 | 67.09 | 66.08 | 66.08 | -1.608% | 33,139 | +8.762% |
| 2026-03-11 | 67.06 | 67.43 | 67.03 | 67.16 | +0.524% | 35,403 | +7.013% |
| 2026-03-10 | 66.90 | 67.71 | 66.63 | 66.81 | +0.633% | 81,829 | +7.574% |
| 2026-03-09 | 65.01 | 66.46 | 64.73 | 66.39 | +0.835% | 31,640 | +8.254% |
| 2026-03-06 | 65.66 | 66.29 | 65.55 | 65.84 | -0.544% | 21,693 | +9.159% |
| 2026-03-05 | 66.82 | 67.08 | 65.61 | 66.20 | -1.119% | 60,819 | +8.565% |
| 2026-03-04 | 66.54 | 67.00 | 66.36 | 66.95 | +0.857% | 28,740 | +7.350% |
| 2026-03-03 | 66.17 | 66.65 | 65.13 | 66.38 | -3.602% | 42,776 | +8.271% |
| 2026-03-02 | 68.47 | 69.13 | 68.11 | 68.86 | -1.699% | 14,057 | +4.371% |
| 2026-02-27 | 69.70 | 70.17 | 69.70 | 70.05 | +0.079% | 28,899 | +2.598% |
| 2026-02-26 | 70.47 | 70.53 | 69.73 | 70.00 | -0.448% | 52,648 | +2.679% |
| 2026-02-25 | 70.49 | 70.53 | 70.14 | 70.31 | +0.157% | 14,615 | +2.219% |
| 2026-02-24 | 69.83 | 70.40 | 69.83 | 70.20 | +1.036% | 88,710 | +2.379% |
| 2026-02-23 | 69.88 | 69.88 | 69.28 | 69.48 | -0.267% | 21,488 | +3.440% |
| 2026-02-20 | 68.70 | 69.71 | 68.70 | 69.67 | +1.068% | 39,315 | +3.164% |
| 2026-02-19 | 68.44 | 68.93 | 68.43 | 68.93 | -0.634% | 17,556 | +4.265% |
| 2026-02-18 | 69.22 | 69.62 | 69.07 | 69.37 | +0.475% | 97,710 | +3.604% |
| 2026-02-17 | 68.65 | 69.20 | 68.32 | 69.04 | +0.133% | 21,218 | +4.096% |
| 2026-02-13 | 68.59 | 68.99 | 68.35 | 68.95 | +0.147% | 15,017 | +4.235% |
| 2026-02-12 | 69.56 | 69.57 | 68.75 | 68.85 | -0.751% | 20,112 | +4.388% |
| 2026-02-11 | 69.21 | 69.48 | 68.86 | 69.37 | +0.536% | 16,925 | +3.604% |
| 2026-02-10 | 68.99 | 69.19 | 68.97 | 69.00 | +0.014% | 23,316 | +4.159% |
| 2026-02-09 | 68.53 | 69.16 | 68.49 | 68.99 | +1.456% | 45,242 | +4.175% |
| 2026-02-06 | 67.61 | 68.14 | 67.60 | 68.00 | +0.860% | 647,000 | +5.691% |
| 2026-02-05 | 67.59 | 67.76 | 67.26 | 67.42 | -1.141% | 19,844 | +6.600% |
| 2026-02-04 | 68.74 | 68.74 | 68.00 | 68.20 | +0.072% | 29,670 | +5.384% |
| 2026-02-03 | 68.35 | 68.35 | 67.68 | 68.15 | +0.361% | 34,699 | +5.460% |
| 2026-02-02 | 67.00 | 68.00 | 66.91 | 67.90 | +0.375% | 24,219 | +5.841% |
| 2026-01-30 | 68.20 | 68.37 | 67.51 | 67.65 | -1.394% | 23,952 | +6.238% |
| 2026-01-29 | 69.15 | 69.15 | 67.91 | 68.61 | -0.628% | 19,970 | +4.757% |
| 2026-01-28 | 69.37 | 69.39 | 68.89 | 69.04 | -0.303% | 18,408 | +4.099% |
| 2026-01-27 | 68.69 | 69.38 | 68.69 | 69.25 | +0.830% | 28,531 | +3.783% |
| 2026-01-26 | 68.51 | 68.92 | 68.51 | 68.68 | +0.190% | 24,958 | +4.645% |
| 2026-01-23 | 68.06 | 68.60 | 67.97 | 68.55 | +0.359% | 20,389 | +4.843% |
| 2026-01-22 | 68.10 | 68.42 | 68.02 | 68.31 | +0.819% | 11,652 | +5.219% |
| 2026-01-21 | 67.60 | 68.00 | 67.51 | 67.75 | +0.999% | 25,812 | +6.081% |
| 2026-01-20 | 67.44 | 67.58 | 67.05 | 67.08 | -0.578% | 28,888 | +7.141% |
| 2026-01-16 | 67.76 | 67.76 | 67.36 | 67.47 | -0.736% | 44,076 | +6.521% |
| 2026-01-15 | 68.02 | 68.17 | 67.93 | 67.97 | +0.384% | 18,743 | +5.738% |
| 2026-01-14 | 67.67 | 67.80 | 67.56 | 67.71 | +0.520% | 25,888 | +6.144% |
| 2026-01-13 | 67.59 | 67.59 | 67.24 | 67.36 | -0.912% | 28,716 | +6.695% |
| 2026-01-12 | 67.45 | 68.02 | 67.45 | 67.98 | +1.285% | 28,634 | +5.722% |
| 2026-01-09 | 66.92 | 67.19 | 66.85 | 67.12 | +0.528% | 22,825 | +7.081% |
| 2026-01-08 | 66.56 | 66.79 | 66.56 | 66.76 | -0.045% | 21,783 | +7.646% |
| 2026-01-07 | 66.97 | 66.97 | 66.75 | 66.80 | +0.023% | 66,959 | +7.598% |
| 2026-01-06 | 66.60 | 66.95 | 66.60 | 66.78 | +0.457% | 40,262 | +7.622% |
| 2026-01-05 | 66.12 | 66.50 | 66.12 | 66.48 | +0.207% | 19,181 | +8.114% |
| 2026-01-02 | 66.19 | 66.37 | 66.11 | 66.34 | +1.040% | 20,002 | +8.337% |
| 2025-12-31 | 65.75 | 65.75 | 65.51 | 65.66 | +0.193% | 52,467 | +9.464% |
| 2025-12-30 | 65.47 | 65.64 | 65.42 | 65.53 | +0.429% | 55,869 | +9.675% |
| 2025-12-29 | 65.26 | 65.44 | 65.20 | 65.25 | -1.076% | 50,717 | +10.146% |
| 2025-12-26 | 65.70 | 65.96 | 65.59 | 65.96 | +0.903% | 22,361 | +8.960% |
| 2025-12-24 | 65.53 | 65.53 | 65.37 | 65.37 | +0.031% | 16,368 | +9.943% |
| 2025-12-23 | 65.00 | 65.47 | 64.97 | 65.35 | +0.508% | 75,798 | +9.977% |
| 2025-12-22 | 65.11 | 65.11 | 64.94 | 65.02 | -1.230% | 41,272 | +10.535% |
| 2025-12-19 | 65.68 | 66.06 | 65.68 | 65.83 | +1.230% | 46,621 | +9.175% |
| 2025-12-18 | 65.29 | 65.43 | 65.03 | 65.03 | +0.479% | 19,331 | +10.518% |
| 2025-12-17 | 65.29 | 65.44 | 64.72 | 64.72 | -0.851% | 18,695 | +11.048% |
| 2025-12-16 | 65.28 | 65.33 | 65.05 | 65.28 | -0.601% | 24,380 | +10.103% |
| 2025-12-15 | 66.07 | 66.07 | 65.67 | 65.67 | +0.271% | 16,990 | +9.441% |
| 2025-12-12 | 65.98 | 66.03 | 65.41 | 65.49 | -0.709% | 19,388 | +9.738% |
| 2025-12-11 | 65.75 | 66.08 | 65.69 | 65.96 | -0.045% | 12,562 | +8.960% |
| 2025-12-10 | 65.83 | 66.20 | 65.68 | 65.99 | +0.197% | 19,894 | +8.910% |
| 2025-12-09 | 65.52 | 65.86 | 65.52 | 65.86 | +0.432% | 10,888 | +9.125% |
| 2025-12-08 | 65.68 | 65.79 | 65.45 | 65.58 | -0.355% | 14,502 | +9.597% |
| 2025-12-05 | 65.99 | 66.14 | 65.72 | 65.81 | +0.228% | 35,920 | +9.208% |
| 2025-12-04 | 65.84 | 65.92 | 65.66 | 65.66 | -0.213% | 17,348 | +9.458% |
| 2025-12-03 | 65.63 | 65.85 | 65.63 | 65.80 | +0.228% | 17,964 | +9.225% |
| 2025-12-02 | 65.67 | 65.81 | 65.60 | 65.65 | -0.076% | 20,771 | +9.474% |
| 2025-12-01 | 65.98 | 66.11 | 65.70 | 65.70 | -1.010% | 24,543 | +9.391% |
| 2025-11-28 | 66.14 | 66.37 | 66.14 | 66.37 | +0.806% | 3,758 | +8.286% |
| 2025-11-26 | 65.50 | 65.91 | 65.50 | 65.84 | +0.423% | 14,042 | +9.159% |
| 2025-11-25 | 65.32 | 65.66 | 65.16 | 65.56 | +0.764% | 21,192 | +9.620% |
| 2025-11-24 | 64.73 | 65.12 | 64.73 | 65.07 | +0.394% | 13,162 | +10.458% |
| 2025-11-21 | 64.25 | 64.88 | 64.18 | 64.81 | -0.530% | 29,755 | +10.893% |
| 2025-11-20 | 66.28 | 66.28 | 64.99 | 65.16 | -0.693% | 85,639 | +10.306% |
| 2025-11-19 | 65.66 | 66.02 | 65.61 | 65.61 | -0.669% | 17,371 | +9.541% |
| 2025-11-18 | 66.00 | 66.20 | 65.79 | 66.05 | -0.599% | 29,670 | +8.809% |
| 2025-11-17 | 66.73 | 66.91 | 66.19 | 66.45 | -1.094% | 24,106 | +8.157% |
| 2025-11-14 | 67.00 | 67.49 | 67.00 | 67.18 | +0.460% | 21,967 | +6.974% |
| 2025-11-13 | 67.46 | 67.56 | 66.87 | 66.88 | -0.798% | 57,692 | +7.465% |
| 2025-11-12 | 67.42 | 67.44 | 67.31 | 67.42 | -0.171% | 14,124 | +6.608% |
| 2025-11-11 | 67.31 | 67.60 | 67.31 | 67.53 | +0.152% | 22,821 | +6.426% |
| 2025-11-10 | 67.16 | 67.43 | 67.06 | 67.43 | +0.879% | 17,238 | +6.588% |
| 2025-11-07 | 66.99 | 66.99 | 66.39 | 66.84 | -0.327% | 56,441 | +7.524% |
| 2025-11-06 | 67.58 | 67.58 | 67.00 | 67.06 | -0.696% | 30,367 | +7.173% |
| 2025-11-05 | 67.33 | 67.74 | 67.30 | 67.53 | +0.791% | 124,116 | +6.427% |
| 2025-11-04 | 66.87 | 67.18 | 66.56 | 67.00 | -0.786% | 1,584,609 | +7.269% |
| 2025-11-03 | 67.50 | 67.58 | 67.24 | 67.53 | +0.400% | 17,752 | +6.426% |
| 2025-10-31 | 67.24 | 67.30 | 67.05 | 67.26 | +0.295% | 9,352 | +6.851% |
| 2025-10-30 | 67.17 | 67.25 | 67.06 | 67.06 | -0.896% | 9,972 | +7.167% |
| 2025-10-29 | 67.99 | 67.99 | 67.44 | 67.67 | -0.016% | 20,324 | +6.207% |
| 2025-10-28 | 67.42 | 67.79 | 67.42 | 67.68 | -0.162% | 25,529 | +6.190% |
| 2025-10-27 | 67.77 | 67.80 | 67.57 | 67.79 | +0.356% | 11,880 | +6.018% |
| 2025-10-24 | 67.50 | 67.62 | 67.45 | 67.55 | +0.446% | 9,187 | +6.395% |
| 2025-10-23 | 67.04 | 67.28 | 67.03 | 67.25 | +0.314% | 13,542 | +6.870% |
| 2025-10-22 | 67.00 | 67.34 | 66.81 | 67.04 | +0.164% | 14,856 | +7.205% |
| 2025-10-21 | 67.05 | 67.24 | 66.93 | 66.93 | -0.469% | 14,585 | +7.381% |
| 2025-10-20 | 66.91 | 67.25 | 66.91 | 67.25 | +0.817% | 10,834 | +6.877% |
| 2025-10-17 | 66.32 | 66.73 | 66.32 | 66.70 | -0.551% | 8,189 | +7.751% |
| 2025-10-16 | 67.14 | 67.38 | 66.97 | 67.07 | -0.015% | 74,065 | +7.157% |
| 2025-10-15 | 66.97 | 67.09 | 66.73 | 67.08 | +1.429% | 19,988 | +7.141% |
| 2025-10-14 | 66.03 | 66.40 | 66.03 | 66.13 | -1.070% | 14,941 | +8.672% |
| 2025-10-13 | 66.90 | 66.92 | 66.71 | 66.85 | +2.009% | 7,453 | +7.509% |
| 2025-10-10 | 67.39 | 67.40 | 65.45 | 65.53 | -2.473% | 38,491 | +9.669% |
| 2025-10-09 | 67.71 | 67.71 | 67.05 | 67.20 | -0.554% | 21,258 | +6.957% |
| 2025-10-08 | 67.44 | 67.66 | 67.37 | 67.57 | +0.261% | 11,588 | +6.364% |
| 2025-10-07 | 67.91 | 67.91 | 67.37 | 67.39 | -0.168% | 16,479 | +6.641% |
| 2025-10-06 | 67.58 | 67.62 | 67.51 | 67.51 | -0.029% | 22,516 | +6.463% |
| 2025-10-03 | 67.42 | 67.66 | 67.36 | 67.53 | +0.258% | 26,719 | +6.431% |
| 2025-10-02 | 67.46 | 67.46 | 67.16 | 67.35 | -0.149% | 17,877 | +6.706% |
| 2025-10-01 | 67.35 | 67.63 | 67.35 | 67.45 | +0.243% | 37,592 | +6.547% |
| 2025-09-30 | 67.07 | 67.29 | 67.05 | 67.29 | +0.643% | 29,995 | +6.806% |
| 2025-09-29 | 66.98 | 67.03 | 66.76 | 66.86 | +0.481% | 21,216 | +7.493% |
| 2025-09-26 | 66.33 | 66.59 | 66.27 | 66.54 | -0.442% | 31,797 | +8.010% |
| 2025-09-25 | 67.01 | 67.06 | 66.69 | 66.84 | -0.588% | 32,646 | +7.533% |
| 2025-09-24 | 67.55 | 67.58 | 67.14 | 67.23 | -0.663% | 26,975 | +6.901% |
| 2025-09-23 | 67.72 | 67.86 | 67.60 | 67.68 | -0.544% | 12,794 | +6.192% |
| 2025-09-22 | 68.06 | 68.11 | 67.92 | 68.05 | -0.062% | 52,243 | +5.615% |
| 2025-09-19 | 68.00 | 68.22 | 67.92 | 68.09 | +0.179% | 16,495 | +5.549% |
| 2025-09-18 | 68.01 | 68.10 | 67.82 | 67.97 | -0.220% | 76,452 | +5.738% |
| 2025-09-17 | 68.37 | 68.65 | 68.11 | 68.12 | +0.147% | 18,987 | +5.505% |
| 2025-09-16 | 68.01 | 68.05 | 67.81 | 68.02 | +0.700% | 18,154 | +5.660% |
| 2025-09-15 | 67.67 | 67.67 | 67.51 | 67.55 | +0.357% | 9,227 | +6.399% |
| 2025-09-12 | 67.20 | 67.36 | 67.20 | 67.31 | -0.138% | 12,546 | +6.779% |
| 2025-09-11 | 67.05 | 67.57 | 66.51 | 67.40 | +0.597% | 18,389 | +6.632% |
| 2025-09-10 | 66.96 | 67.18 | 66.89 | 67.00 | +0.045% | 22,774 | +7.269% |
| 2025-09-09 | 66.91 | 67.03 | 66.84 | 66.97 | -0.349% | 13,181 | +7.317% |
| 2025-09-08 | 67.12 | 67.22 | 66.99 | 67.20 | +0.669% | 18,683 | +6.942% |
| 2025-09-05 | 66.83 | 66.83 | 66.46 | 66.76 | +1.380% | 10,124 | +7.657% |
| 2025-09-04 | 65.46 | 65.86 | 65.42 | 65.85 | -0.544% | 24,333 | +9.142% |
| 2025-09-03 | 65.94 | 66.37 | 65.89 | 66.21 | +0.853% | 155,652 | +8.549% |
| 2025-09-02 | 65.35 | 65.69 | 65.35 | 65.65 | -1.189% | 39,110 | +9.474% |
| 2025-08-29 | 66.51 | 66.58 | 66.35 | 66.44 | -0.382% | 48,056 | +8.173% |
| 2025-08-28 | 66.46 | 66.82 | 66.46 | 66.69 | +0.839% | 46,863 | +7.759% |
| 2025-08-27 | 65.82 | 66.38 | 65.80 | 66.14 | -0.362% | 79,404 | +8.663% |
| 2025-08-26 | 66.37 | 66.53 | 66.33 | 66.38 | -0.024% | 45,668 | +8.271% |
| 2025-08-25 | 66.53 | 66.73 | 66.39 | 66.40 | -0.216% | 19,326 | +8.245% |
| 2025-08-22 | 65.86 | 66.66 | 65.86 | 66.54 | +1.571% | 16,698 | +8.011% |
| 2025-08-21 | 65.60 | 65.61 | 65.43 | 65.51 | -0.216% | 4,485 | +9.707% |
| 2025-08-20 | 65.58 | 65.65 | 65.35 | 65.65 | -0.057% | 16,034 | +9.471% |
| 2025-08-19 | 65.88 | 65.96 | 65.61 | 65.69 | -0.675% | 11,367 | +9.408% |
| 2025-08-18 | 65.86 | 66.14 | 65.86 | 66.14 | +1.515% | 48,911 | +8.669% |
| 2025-08-15 | 65.22 | 65.22 | 65.03 | 65.15 | +1.070% | 14,845 | +10.316% |
| 2025-08-14 | 64.52 | 64.56 | 64.33 | 64.46 | -0.953% | 9,870 | +11.496% |
| 2025-08-13 | 65.00 | 65.13 | 64.98 | 65.08 | +0.656% | 22,335 | +10.433% |
| 2025-08-12 | 64.28 | 64.67 | 64.15 | 64.66 | +1.242% | 18,947 | +11.157% |
| 2025-08-11 | 64.09 | 64.09 | 63.86 | 63.86 | -0.182% | 7,108 | +12.537% |
| 2025-08-08 | 63.88 | 64.00 | 63.88 | 63.98 | +0.109% | 10,560 | +12.332% |
| 2025-08-07 | 64.03 | 64.07 | 63.77 | 63.91 | +0.125% | 16,139 | +12.455% |
| 2025-08-06 | 63.64 | 63.91 | 63.57 | 63.83 | +0.434% | 9,794 | +12.596% |
| 2025-08-05 | 63.63 | 63.66 | 63.45 | 63.55 | +0.575% | 9,898 | +13.085% |
| 2025-08-04 | 63.28 | 63.39 | 63.11 | 63.19 | +0.779% | 20,361 | +13.735% |
| 2025-08-01 | 62.92 | 62.92 | 62.53 | 62.70 | +0.324% | 18,273 | +14.621% |
| 2025-07-31 | 62.65 | 62.78 | 62.47 | 62.50 | -0.852% | 14,999 | +14.992% |
| 2025-07-30 | 63.10 | 63.25 | 62.87 | 63.04 | -0.827% | 8,992 | +14.012% |
| 2025-07-29 | 63.66 | 63.67 | 63.48 | 63.56 | +0.193% | 8,059 | +13.069% |
| 2025-07-28 | 63.55 | 63.55 | 63.31 | 63.44 | -0.549% | 10,540 | +13.288% |
| 2025-07-25 | 63.67 | 63.83 | 63.61 | 63.79 | -0.297% | 8,518 | +12.667% |
| 2025-07-24 | 64.27 | 64.31 | 63.98 | 63.98 | -0.187% | 10,031 | +12.332% |
| 2025-07-23 | 63.82 | 64.26 | 63.82 | 64.10 | +0.596% | 21,083 | +12.122% |
| 2025-07-22 | 63.61 | 63.77 | 63.49 | 63.72 | -0.356% | 17,248 | +12.790% |
| 2025-07-21 | 63.85 | 64.10 | 63.83 | 63.95 | +0.705% | 22,129 | +12.389% |
| 2025-07-18 | 63.89 | 63.89 | 63.50 | 63.50 | -0.501% | 27,614 | +13.181% |
| 2025-07-17 | 63.43 | 63.82 | 63.43 | 63.82 | +0.861% | 21,792 | +12.614% |
| 2025-07-16 | 62.87 | 63.29 | 62.87 | 63.27 | +0.644% | 15,369 | +13.584% |
| 2025-07-15 | 63.00 | 63.10 | 62.72 | 62.87 | -0.002% | 24,701 | +14.315% |
| 2025-07-14 | 62.75 | 62.87 | 62.68 | 62.87 | +0.257% | 16,103 | +14.313% |
| 2025-07-11 | 62.61 | 62.75 | 62.61 | 62.71 | +0.256% | 12,475 | +14.607% |
| 2025-07-10 | 62.56 | 62.63 | 62.38 | 62.55 | +0.353% | 12,948 | +14.900% |
| 2025-07-09 | 62.38 | 62.50 | 62.25 | 62.33 | +0.241% | 11,532 | +15.306% |
| 2025-07-08 | 62.26 | 62.26 | 62.06 | 62.18 | +0.258% | 16,915 | +15.584% |
| 2025-07-07 | 61.81 | 62.22 | 61.81 | 62.02 | -1.414% | 38,229 | +15.882% |
| 2025-07-03 | 62.33 | 62.96 | 62.33 | 62.91 | +0.824% | 6,077 | +14.243% |
| 2025-07-02 | 61.97 | 62.40 | 61.97 | 62.40 | +0.427% | 11,652 | +15.185% |
| 2025-07-01 | 62.15 | 62.30 | 61.73 | 62.13 | +0.161% | 19,241 | +15.677% |
| 2025-06-30 | 61.85 | 62.14 | 61.81 | 62.03 | +0.609% | 27,541 | +15.863% |
| 2025-06-27 | 61.66 | 61.77 | 61.43 | 61.65 | -0.008% | 30,038 | +16.568% |
| 2025-06-26 | 61.50 | 61.73 | 61.46 | 61.66 | +0.653% | 33,664 | +16.559% |
| 2025-06-25 | 61.13 | 61.30 | 61.09 | 61.26 | +0.707% | 13,249 | +17.320% |
| 2025-06-24 | 60.41 | 60.88 | 60.41 | 60.83 | +2.511% | 19,916 | +18.149% |
| 2025-06-23 | 58.96 | 59.45 | 58.88 | 59.34 | -0.302% | 19,895 | +21.116% |
| 2025-06-20 | 59.74 | 59.88 | 59.52 | 59.52 | -1.766% | 37,280 | +20.749% |
| 2025-06-18 | 60.54 | 60.83 | 60.54 | 60.59 | 0.000% | 13,260 | +18.617% |
| 2025-06-17 | 61.00 | 61.08 | 60.56 | 60.59 | -1.367% | 15,411 | +18.617% |
| 2025-06-16 | 61.57 | 61.72 | 61.41 | 61.43 | +0.721% | 15,928 | +16.995% |
| 2025-06-13 | 60.93 | 61.24 | 60.83 | 60.99 | -1.835% | 25,082 | +17.839% |
| 2025-06-12 | 62.07 | 62.25 | 62.05 | 62.13 | +0.385% | 11,445 | +15.677% |
| 2025-06-11 | 61.86 | 61.98 | 61.75 | 61.89 | +0.360% | 20,123 | +16.122% |
| 2025-06-10 | 61.56 | 61.71 | 61.41 | 61.67 | +0.489% | 10,887 | +16.540% |
| 2025-06-09 | 61.16 | 61.48 | 61.10 | 61.37 | +0.821% | 19,490 | +17.109% |
| 2025-06-06 | 60.78 | 60.87 | 60.67 | 60.87 | +0.165% | 12,008 | +18.071% |
| 2025-06-05 | 60.91 | 61.01 | 60.62 | 60.77 | +0.413% | 44,204 | +18.266% |
| 2025-06-04 | 60.37 | 60.57 | 60.37 | 60.52 | +1.018% | 30,780 | +18.754% |
| 2025-06-03 | 59.80 | 60.00 | 59.74 | 59.91 | +0.217% | 34,419 | +19.963% |
| 2025-06-02 | 59.54 | 59.84 | 59.53 | 59.78 | +0.504% | 30,435 | +20.224% |
| 2025-05-30 | 59.53 | 59.60 | 59.20 | 59.48 | -0.767% | 15,784 | +20.831% |
| 2025-05-29 | 60.13 | 60.13 | 59.69 | 59.94 | +0.723% | 15,827 | +19.903% |
| 2025-05-28 | 59.65 | 59.67 | 59.40 | 59.51 | -0.402% | 18,216 | +20.770% |
| 2025-05-27 | 59.72 | 59.85 | 59.70 | 59.75 | +0.168% | 13,010 | +20.285% |
| 2025-05-23 | 59.45 | 59.80 | 59.40 | 59.65 | +0.084% | 14,796 | +20.486% |
| 2025-05-22 | 59.59 | 59.71 | 59.45 | 59.60 | -0.184% | 21,738 | +20.587% |
| 2025-05-21 | 60.10 | 60.10 | 59.59 | 59.71 | -0.317% | 15,580 | +20.365% |
| 2025-05-20 | 59.77 | 59.90 | 59.63 | 59.90 | 0.000% | 8,566 | +19.983% |
| 2025-05-19 | 59.48 | 59.95 | 59.48 | 59.90 | +0.486% | 13,711 | +19.983% |
| 2025-05-16 | 59.59 | 59.67 | 59.41 | 59.61 | +0.101% | 17,777 | +20.567% |
| 2025-05-15 | 59.42 | 59.55 | 59.36 | 59.55 | +0.236% | 20,776 | +20.688% |
| 2025-05-14 | 59.55 | 59.66 | 59.39 | 59.41 | +0.202% | 26,192 | +20.973% |
| 2025-05-13 | 59.13 | 59.51 | 59.07 | 59.29 | +0.389% | 14,618 | +21.218% |
| 2025-05-12 | 59.12 | 59.12 | 58.85 | 59.06 | +1.986% | 54,700 | +21.690% |
| 2025-05-09 | 58.21 | 58.21 | 57.90 | 57.91 | +0.521% | 10,194 | +24.106% |
| 2025-05-08 | 57.81 | 57.96 | 57.61 | 57.61 | +0.122% | 14,950 | +24.753% |
| 2025-05-07 | 57.70 | 57.80 | 57.42 | 57.54 | -1.083% | 13,627 | +24.904% |
| 2025-05-06 | 58.20 | 58.40 | 58.03 | 58.17 | -0.785% | 39,099 | +23.552% |
| 2025-05-05 | 58.52 | 58.95 | 58.52 | 58.63 | +0.791% | 23,729 | +22.582% |
| 2025-05-02 | 57.86 | 58.27 | 57.86 | 58.17 | +3.524% | 42,517 | +23.552% |
| 2025-05-01 | 56.33 | 56.45 | 56.12 | 56.19 | -0.195% | 15,913 | +27.905% |
| 2025-04-30 | 56.01 | 56.35 | 55.83 | 56.30 | -0.053% | 38,332 | +27.655% |
| 2025-04-29 | 56.31 | 56.44 | 56.18 | 56.33 | +0.735% | 25,192 | +27.587% |
| 2025-04-28 | 55.87 | 55.96 | 55.56 | 55.92 | +0.124% | 16,022 | +28.525% |
| 2025-04-25 | 56.12 | 56.12 | 55.58 | 55.85 | -0.534% | 28,766 | +28.684% |
| 2025-04-24 | 55.62 | 56.22 | 55.62 | 56.15 | +1.464% | 27,694 | +27.996% |
| 2025-04-23 | 55.60 | 55.82 | 55.29 | 55.34 | +0.527% | 22,075 | +29.870% |
| 2025-04-22 | 54.95 | 55.38 | 54.89 | 55.05 | +1.279% | 24,771 | +30.554% |
| 2025-04-21 | 54.72 | 54.72 | 54.07 | 54.35 | -0.009% | 17,721 | +32.223% |
| 2025-04-17 | 54.39 | 54.73 | 54.36 | 54.36 | +0.629% | 17,651 | +32.211% |
| 2025-04-16 | 54.22 | 54.46 | 53.84 | 54.02 | -0.808% | 17,818 | +33.043% |
| 2025-04-15 | 54.29 | 54.82 | 54.29 | 54.46 | 0.000% | 15,759 | +31.968% |