FEZ
State Street SPDR EURO STOXX 50 ETF
stockNYSEETF
Market OpenOct 5, 2026 1:25:38 PM EDT
66.50USD-0.739%(-0.50)369,186
66.51Bid66.52Ask0.01SpreadFEZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.33 | 66.56 | 66.13 | 66.50 | -0.746% | 369,186 | 0.000% |
| 2026-10-02 | 66.70 | 67.11 | 66.52 | 67.00 | +1.392% | 1,522,298 | -0.746% |
| 2026-10-01 | 66.85 | 66.93 | 65.69 | 66.08 | -1.827% | 2,117,092 | +0.636% |
| 2026-09-30 | 68.00 | 68.00 | 67.20 | 67.31 | -1.305% | 1,379,397 | -1.203% |
| 2026-09-29 | 68.29 | 68.45 | 67.77 | 68.20 | -0.394% | 753,445 | -2.493% |
| 2026-09-28 | 68.33 | 68.91 | 68.05 | 68.47 | -0.262% | 650,174 | -2.877% |
| 2026-09-25 | 68.32 | 68.75 | 68.11 | 68.65 | +0.645% | 898,439 | -3.132% |
| 2026-09-24 | 67.99 | 68.45 | 67.69 | 68.21 | +0.368% | 961,065 | -2.507% |
| 2026-09-23 | 68.44 | 68.44 | 67.63 | 67.96 | -1.550% | 2,030,527 | -2.148% |
| 2026-09-22 | 69.08 | 69.19 | 68.57 | 69.03 | +0.087% | 511,124 | -3.665% |
| 2026-09-21 | 68.89 | 69.11 | 68.56 | 68.97 | +1.159% | 635,244 | -3.581% |
| 2026-09-18 | 68.14 | 68.22 | 67.86 | 68.18 | -1.016% | 1,103,271 | -2.464% |
| 2026-09-17 | 69.07 | 69.18 | 68.79 | 68.88 | +0.879% | 430,833 | -3.455% |
| 2026-09-16 | 68.78 | 68.97 | 67.92 | 68.28 | -0.495% | 1,164,643 | -2.607% |
| 2026-09-15 | 68.70 | 68.73 | 68.32 | 68.62 | -0.377% | 959,588 | -3.089% |
| 2026-09-14 | 68.64 | 69.20 | 68.42 | 68.88 | -1.176% | 946,545 | -3.455% |
| 2026-09-11 | 69.91 | 70.00 | 69.60 | 69.70 | +0.956% | 516,308 | -4.591% |
| 2026-09-10 | 69.31 | 69.54 | 69.03 | 69.04 | -0.961% | 558,739 | -3.679% |
| 2026-09-09 | 69.89 | 69.95 | 69.58 | 69.71 | -1.064% | 918,355 | -4.605% |
| 2026-09-08 | 70.86 | 70.98 | 70.42 | 70.46 | -0.269% | 533,226 | -5.620% |
| 2026-09-04 | 70.56 | 70.82 | 70.52 | 70.65 | +0.085% | 384,930 | -5.874% |
| 2026-09-03 | 70.47 | 70.66 | 70.24 | 70.59 | +0.613% | 519,628 | -5.794% |
| 2026-09-02 | 70.27 | 70.36 | 70.05 | 70.16 | +0.243% | 450,955 | -5.217% |
| 2026-09-01 | 70.45 | 70.51 | 69.86 | 69.99 | -1.200% | 1,417,753 | -4.986% |
| 2026-08-31 | 71.32 | 71.37 | 70.65 | 70.84 | -0.729% | 1,062,871 | -6.126% |
| 2026-08-28 | 71.76 | 71.82 | 71.22 | 71.36 | +0.028% | 536,169 | -6.811% |
| 2026-08-27 | 71.42 | 71.45 | 71.08 | 71.34 | -0.460% | 900,534 | -6.784% |
| 2026-08-26 | 71.88 | 72.03 | 71.56 | 71.67 | -0.195% | 623,519 | -7.214% |
| 2026-08-25 | 71.82 | 71.84 | 71.56 | 71.81 | +0.293% | 707,017 | -7.395% |
| 2026-08-24 | 71.55 | 71.72 | 71.41 | 71.60 | -0.223% | 522,819 | -7.123% |
| 2026-08-21 | 71.74 | 72.03 | 71.66 | 71.76 | +0.673% | 538,445 | -7.330% |
| 2026-08-20 | 71.39 | 71.64 | 71.22 | 71.28 | -0.447% | 394,935 | -6.706% |
| 2026-08-19 | 71.68 | 71.76 | 71.42 | 71.60 | +0.364% | 538,214 | -7.123% |
| 2026-08-18 | 71.61 | 71.67 | 71.21 | 71.34 | -0.793% | 659,680 | -6.784% |
| 2026-08-17 | 72.14 | 72.23 | 71.82 | 71.91 | -0.264% | 810,696 | -7.523% |
| 2026-08-14 | 72.14 | 72.36 | 71.93 | 72.10 | +0.083% | 416,630 | -7.767% |
| 2026-08-13 | 71.93 | 72.08 | 71.79 | 72.04 | +0.223% | 754,822 | -7.690% |
| 2026-08-12 | 72.07 | 72.07 | 71.70 | 71.88 | +0.070% | 1,450,087 | -7.485% |
| 2026-08-11 | 72.03 | 72.20 | 71.72 | 71.83 | +0.181% | 466,140 | -7.420% |
| 2026-08-10 | 71.84 | 71.89 | 71.64 | 71.70 | -0.223% | 1,266,275 | -7.252% |
| 2026-08-07 | 72.03 | 72.03 | 71.64 | 71.86 | +0.899% | 534,414 | -7.459% |
| 2026-08-06 | 71.41 | 71.63 | 71.16 | 71.22 | -0.014% | 726,685 | -6.627% |
| 2026-08-05 | 71.41 | 71.48 | 71.08 | 71.23 | -0.168% | 537,749 | -6.640% |
| 2026-08-04 | 71.00 | 71.41 | 70.92 | 71.35 | +1.249% | 701,293 | -6.797% |
| 2026-08-03 | 70.26 | 70.59 | 70.15 | 70.47 | +1.003% | 815,571 | -5.634% |
| 2026-07-31 | 69.70 | 69.95 | 68.98 | 69.77 | +0.100% | 605,275 | -4.687% |
| 2026-07-30 | 69.10 | 69.77 | 68.99 | 69.70 | +2.863% | 1,173,013 | -4.591% |
| 2026-07-29 | 67.75 | 68.61 | 67.37 | 67.76 | -0.631% | 799,727 | -1.860% |
| 2026-07-28 | 67.63 | 68.36 | 67.62 | 68.19 | +0.029% | 686,754 | -2.478% |
| 2026-07-27 | 68.57 | 68.61 | 67.92 | 68.17 | +0.709% | 836,371 | -2.450% |
| 2026-07-24 | 67.62 | 68.10 | 67.50 | 67.69 | +0.744% | 1,041,370 | -1.758% |
| 2026-07-23 | 67.11 | 67.41 | 66.91 | 67.19 | -1.812% | 820,278 | -1.027% |
| 2026-07-22 | 68.61 | 68.69 | 68.42 | 68.43 | +0.367% | 650,578 | -2.820% |
| 2026-07-21 | 67.80 | 68.23 | 67.61 | 68.18 | +1.489% | 536,212 | -2.464% |
| 2026-07-20 | 67.65 | 67.74 | 67.13 | 67.18 | -0.797% | 440,020 | -1.012% |
| 2026-07-17 | 67.34 | 67.89 | 67.25 | 67.72 | -0.426% | 640,749 | -1.802% |
| 2026-07-16 | 67.87 | 68.34 | 67.74 | 68.01 | -0.585% | 479,120 | -2.220% |
| 2026-07-15 | 68.16 | 68.47 | 67.77 | 68.41 | +0.751% | 690,184 | -2.792% |
| 2026-07-14 | 68.09 | 68.43 | 67.88 | 67.90 | +0.637% | 905,599 | -2.062% |
| 2026-07-13 | 68.08 | 68.11 | 67.37 | 67.47 | -0.896% | 639,780 | -1.438% |
| 2026-07-10 | 68.10 | 68.19 | 67.63 | 68.08 | -0.088% | 443,681 | -2.321% |
| 2026-07-09 | 68.12 | 68.36 | 68.03 | 68.14 | +0.487% | 750,337 | -2.407% |
| 2026-07-08 | 67.36 | 67.82 | 67.01 | 67.81 | -1.180% | 1,030,702 | -1.932% |
| 2026-07-07 | 69.13 | 69.22 | 68.38 | 68.62 | -1.309% | 822,658 | -3.089% |
| 2026-07-06 | 69.24 | 69.60 | 69.15 | 69.53 | +0.783% | 832,239 | -4.358% |
| 2026-07-02 | 69.17 | 69.55 | 68.67 | 68.99 | +1.605% | 906,684 | -3.609% |
| 2026-07-01 | 67.96 | 68.17 | 67.79 | 67.90 | -1.136% | 710,989 | -2.062% |
| 2026-06-30 | 68.05 | 68.75 | 68.02 | 68.68 | +1.149% | 1,258,863 | -3.174% |
| 2026-06-29 | 67.43 | 67.94 | 67.15 | 67.90 | +1.177% | 844,965 | -2.062% |
| 2026-06-26 | 67.19 | 67.49 | 67.00 | 67.11 | -0.710% | 858,587 | -0.909% |
| 2026-06-25 | 67.65 | 67.94 | 67.23 | 67.59 | +0.971% | 1,216,643 | -1.613% |
| 2026-06-24 | 66.88 | 67.13 | 66.63 | 66.94 | -0.594% | 1,077,945 | -0.657% |
| 2026-06-23 | 67.33 | 67.67 | 67.26 | 67.34 | -1.751% | 2,608,715 | -1.247% |
| 2026-06-22 | 68.67 | 68.78 | 68.36 | 68.54 | -2.170% | 2,830,630 | -2.976% |
| 2026-06-18 | 69.99 | 70.22 | 69.78 | 70.06 | +1.184% | 7,483,066 | -5.081% |
| 2026-06-17 | 70.31 | 70.52 | 69.09 | 69.24 | -0.873% | 4,237,031 | -3.957% |
| 2026-06-16 | 70.15 | 70.19 | 69.77 | 69.85 | +0.345% | 551,876 | -4.796% |
| 2026-06-15 | 70.09 | 70.16 | 69.60 | 69.61 | +0.913% | 820,075 | -4.468% |
| 2026-06-12 | 68.73 | 69.21 | 68.44 | 68.98 | +0.087% | 1,508,047 | -3.595% |
| 2026-06-11 | 67.34 | 69.06 | 67.08 | 68.92 | +3.406% | 1,791,107 | -3.511% |
| 2026-06-10 | 67.22 | 67.67 | 66.63 | 66.65 | -1.536% | 1,600,396 | -0.225% |
| 2026-06-09 | 68.37 | 68.69 | 66.63 | 67.69 | +0.579% | 2,083,917 | -1.758% |
| 2026-06-08 | 67.58 | 67.77 | 67.17 | 67.30 | +0.628% | 710,090 | -1.189% |
| 2026-06-05 | 67.99 | 68.02 | 66.61 | 66.88 | -2.251% | 2,055,040 | -0.568% |
| 2026-06-04 | 68.32 | 68.56 | 68.17 | 68.42 | +1.183% | 870,645 | -2.806% |
| 2026-06-03 | 68.01 | 68.06 | 67.59 | 67.62 | -1.256% | 823,415 | -1.656% |
| 2026-06-02 | 68.30 | 68.62 | 68.22 | 68.48 | +0.810% | 857,247 | -2.891% |
| 2026-06-01 | 67.56 | 68.26 | 67.23 | 67.93 | +0.029% | 1,262,378 | -2.105% |
| 2026-05-29 | 68.27 | 68.60 | 67.85 | 67.91 | -0.176% | 2,132,936 | -2.076% |
| 2026-05-28 | 67.84 | 68.38 | 67.61 | 68.03 | -0.249% | 991,092 | -2.249% |
| 2026-05-27 | 68.53 | 68.62 | 67.97 | 68.20 | -0.132% | 1,094,928 | -2.493% |
| 2026-05-26 | 68.44 | 68.50 | 67.91 | 68.29 | +1.637% | 3,574,696 | -2.621% |
| 2026-05-22 | 67.55 | 67.63 | 67.13 | 67.19 | -0.445% | 1,894,117 | -1.027% |
| 2026-05-21 | 66.45 | 67.76 | 66.33 | 67.49 | +0.581% | 3,498,297 | -1.467% |
| 2026-05-20 | 65.82 | 67.39 | 65.73 | 67.10 | +2.851% | 3,090,896 | -0.894% |
| 2026-05-19 | 65.60 | 65.88 | 65.22 | 65.24 | -0.971% | 718,028 | +1.931% |
| 2026-05-18 | 65.86 | 66.01 | 65.14 | 65.88 | +1.432% | 1,493,883 | +0.941% |
| 2026-05-15 | 65.23 | 65.36 | 64.87 | 64.95 | -2.095% | 1,926,099 | +2.386% |
| 2026-05-14 | 66.50 | 66.80 | 66.23 | 66.34 | +0.015% | 1,093,476 | +0.241% |
| 2026-05-13 | 65.53 | 66.36 | 65.48 | 66.33 | +0.561% | 742,583 | +0.256% |
| 2026-05-12 | 65.80 | 65.96 | 65.36 | 65.96 | -1.065% | 1,391,382 | +0.819% |
| 2026-05-11 | 66.79 | 66.87 | 66.39 | 66.67 | -0.611% | 1,299,392 | -0.255% |
| 2026-05-08 | 66.97 | 67.21 | 66.61 | 67.08 | +0.827% | 1,727,820 | -0.865% |
| 2026-05-07 | 68.06 | 68.06 | 66.39 | 66.53 | -2.119% | 1,942,608 | -0.045% |
| 2026-05-06 | 67.68 | 68.11 | 67.53 | 67.97 | +3.376% | 1,520,776 | -2.163% |
| 2026-05-05 | 65.49 | 65.91 | 65.17 | 65.75 | +2.303% | 1,411,701 | +1.141% |
| 2026-05-04 | 65.07 | 65.25 | 63.93 | 64.27 | -2.606% | 3,215,344 | +3.470% |
| 2026-05-01 | 66.25 | 66.58 | 65.92 | 65.99 | +0.030% | 3,420,983 | +0.773% |
| 2026-04-30 | 65.21 | 66.17 | 64.97 | 65.97 | +2.247% | 1,961,359 | +0.803% |
| 2026-04-29 | 64.93 | 65.04 | 64.26 | 64.52 | -0.967% | 1,197,741 | +3.069% |
| 2026-04-28 | 65.23 | 65.39 | 64.96 | 65.15 | -0.701% | 1,387,365 | +2.072% |
| 2026-04-27 | 66.00 | 66.08 | 65.45 | 65.61 | -0.636% | 937,494 | +1.357% |
| 2026-04-24 | 65.63 | 66.13 | 65.51 | 66.03 | +1.211% | 1,460,871 | +0.712% |
| 2026-04-23 | 65.69 | 65.95 | 64.42 | 65.24 | -1.062% | 1,842,448 | +1.931% |
| 2026-04-22 | 66.39 | 66.39 | 65.59 | 65.94 | +0.167% | 1,172,275 | +0.849% |
| 2026-04-21 | 67.02 | 67.10 | 65.71 | 65.83 | -2.271% | 2,188,412 | +1.018% |
| 2026-04-20 | 67.24 | 67.36 | 66.77 | 67.36 | -0.370% | 1,555,869 | -1.277% |
| 2026-04-17 | 68.10 | 68.41 | 67.56 | 67.61 | +2.007% | 2,043,667 | -1.642% |
| 2026-04-16 | 66.89 | 66.90 | 66.07 | 66.28 | -0.585% | 1,374,516 | +0.332% |
| 2026-04-15 | 66.85 | 66.85 | 66.36 | 66.67 | -0.685% | 1,192,027 | -0.255% |
| 2026-04-14 | 67.04 | 67.23 | 66.94 | 67.13 | +1.069% | 1,656,953 | -0.938% |
| 2026-04-13 | 65.34 | 66.44 | 65.26 | 66.42 | +0.728% | 1,210,204 | +0.120% |
| 2026-04-10 | 66.42 | 66.44 | 65.73 | 65.94 | +0.258% | 1,068,218 | +0.849% |
| 2026-04-09 | 65.20 | 66.06 | 64.97 | 65.77 | +0.107% | 2,270,754 | +1.110% |
| 2026-04-08 | 66.07 | 66.12 | 65.16 | 65.70 | +4.518% | 4,863,841 | +1.218% |
| 2026-04-07 | 62.34 | 63.05 | 61.70 | 62.86 | -0.016% | 2,880,790 | +5.791% |
| 2026-04-06 | 62.51 | 62.99 | 62.42 | 62.87 | +0.673% | 3,154,182 | +5.774% |
| 2026-04-02 | 61.51 | 62.88 | 61.31 | 62.45 | -0.936% | 1,808,777 | +6.485% |
| 2026-04-01 | 62.96 | 63.46 | 62.63 | 63.04 | +1.546% | 4,017,505 | +5.489% |
| 2026-03-31 | 61.04 | 62.23 | 60.67 | 62.08 | +3.761% | 5,402,464 | +7.120% |
| 2026-03-30 | 60.30 | 60.45 | 59.56 | 59.83 | +0.050% | 3,132,992 | +11.148% |
| 2026-03-27 | 60.25 | 60.65 | 59.62 | 59.80 | -1.092% | 1,782,345 | +11.204% |
| 2026-03-26 | 61.02 | 61.52 | 60.43 | 60.46 | -2.232% | 2,215,309 | +9.990% |
| 2026-03-25 | 62.17 | 62.26 | 61.52 | 61.84 | +1.145% | 2,712,472 | +7.536% |
| 2026-03-24 | 60.59 | 61.53 | 60.44 | 61.14 | -0.875% | 2,997,471 | +8.767% |
| 2026-03-23 | 61.42 | 62.62 | 61.05 | 61.68 | +2.800% | 6,123,721 | +7.815% |
| 2026-03-20 | 61.74 | 61.74 | 59.60 | 60.00 | -3.475% | 5,523,855 | +10.833% |
| 2026-03-19 | 60.83 | 62.58 | 60.75 | 62.16 | +0.566% | 5,322,843 | +6.982% |
| 2026-03-18 | 62.86 | 62.97 | 61.78 | 61.81 | -2.137% | 3,060,033 | +7.588% |
| 2026-03-17 | 63.43 | 63.57 | 63.05 | 63.16 | +0.445% | 1,779,673 | +5.288% |
| 2026-03-16 | 62.67 | 63.09 | 62.54 | 62.88 | +1.583% | 2,553,064 | +5.757% |
| 2026-03-13 | 62.94 | 63.24 | 61.75 | 61.90 | -1.307% | 1,871,386 | +7.431% |
| 2026-03-12 | 62.95 | 63.05 | 62.21 | 62.72 | -1.801% | 2,920,969 | +6.027% |
| 2026-03-11 | 63.69 | 64.20 | 63.38 | 63.87 | +0.078% | 1,897,575 | +4.118% |
| 2026-03-10 | 64.33 | 65.12 | 63.75 | 63.82 | +0.078% | 5,638,187 | +4.199% |
| 2026-03-09 | 61.93 | 64.17 | 61.42 | 63.77 | +1.094% | 5,618,497 | +4.281% |
| 2026-03-06 | 62.17 | 63.36 | 62.05 | 63.08 | -0.973% | 4,584,491 | +5.422% |
| 2026-03-05 | 64.20 | 64.55 | 63.08 | 63.70 | -2.196% | 3,650,738 | +4.396% |
| 2026-03-04 | 64.84 | 65.22 | 64.56 | 65.13 | +1.212% | 2,745,588 | +2.103% |
| 2026-03-03 | 63.48 | 64.62 | 62.93 | 64.35 | -3.306% | 7,288,091 | +3.341% |
| 2026-03-02 | 66.55 | 66.90 | 66.32 | 66.55 | -2.918% | 2,815,094 | -0.075% |
| 2026-02-27 | 68.74 | 69.03 | 68.44 | 68.55 | -0.882% | 917,233 | -2.991% |
| 2026-02-26 | 69.37 | 69.44 | 68.65 | 69.16 | -0.260% | 2,267,276 | -3.846% |
| 2026-02-25 | 69.07 | 69.38 | 68.95 | 69.34 | +1.020% | 961,012 | -4.096% |
| 2026-02-24 | 68.39 | 68.75 | 68.25 | 68.64 | +0.175% | 1,295,491 | -3.118% |
| 2026-02-23 | 68.84 | 69.00 | 68.28 | 68.52 | -0.262% | 1,377,847 | -2.948% |
| 2026-02-20 | 68.02 | 68.79 | 67.97 | 68.70 | +1.357% | 1,485,339 | -3.202% |
| 2026-02-19 | 67.41 | 67.78 | 67.31 | 67.78 | -0.718% | 1,304,647 | -1.888% |
| 2026-02-18 | 68.06 | 68.61 | 68.00 | 68.27 | +0.589% | 1,081,125 | -2.593% |
| 2026-02-17 | 67.25 | 67.94 | 67.06 | 67.87 | +0.489% | 1,339,218 | -2.019% |
| 2026-02-13 | 67.41 | 67.72 | 67.09 | 67.54 | -0.222% | 993,730 | -1.540% |
| 2026-02-12 | 68.63 | 68.68 | 67.56 | 67.69 | -1.038% | 2,077,716 | -1.758% |
| 2026-02-11 | 68.35 | 68.55 | 67.76 | 68.40 | +0.323% | 1,631,746 | -2.778% |
| 2026-02-10 | 68.62 | 68.67 | 68.17 | 68.18 | -0.438% | 3,141,605 | -2.464% |
| 2026-02-09 | 68.07 | 68.66 | 67.96 | 68.48 | +1.452% | 1,347,031 | -2.891% |
| 2026-02-06 | 66.86 | 67.54 | 66.84 | 67.50 | +2.025% | 1,036,798 | -1.481% |
| 2026-02-05 | 66.17 | 66.59 | 65.91 | 66.16 | -1.047% | 1,304,016 | +0.514% |
| 2026-02-04 | 67.33 | 67.53 | 66.49 | 66.86 | -0.328% | 1,570,922 | -0.538% |
| 2026-02-03 | 67.09 | 67.28 | 66.61 | 67.08 | -0.445% | 1,441,839 | -0.865% |
| 2026-02-02 | 67.10 | 67.48 | 67.09 | 67.38 | +0.868% | 1,785,457 | -1.306% |
| 2026-01-30 | 67.24 | 67.44 | 66.58 | 66.80 | -0.978% | 2,270,152 | -0.449% |
| 2026-01-29 | 67.73 | 67.79 | 66.63 | 67.46 | +0.089% | 4,673,463 | -1.423% |
| 2026-01-28 | 67.77 | 67.78 | 67.07 | 67.40 | -1.375% | 2,686,871 | -1.335% |
| 2026-01-27 | 67.79 | 68.55 | 67.78 | 68.34 | +1.530% | 2,424,767 | -2.692% |
| 2026-01-26 | 67.10 | 67.41 | 67.09 | 67.31 | +0.930% | 2,233,123 | -1.203% |
| 2026-01-23 | 66.21 | 66.75 | 66.01 | 66.69 | +0.497% | 1,285,403 | -0.285% |
| 2026-01-22 | 66.32 | 67.00 | 66.11 | 66.36 | +0.545% | 1,142,923 | +0.211% |
| 2026-01-21 | 65.27 | 66.28 | 64.93 | 66.00 | +1.072% | 4,642,230 | +0.758% |
| 2026-01-20 | 65.35 | 65.79 | 65.14 | 65.30 | -1.937% | 2,677,888 | +1.838% |
| 2026-01-16 | 66.42 | 66.59 | 66.13 | 66.59 | +0.271% | 1,424,263 | -0.135% |
| 2026-01-15 | 66.72 | 66.78 | 66.38 | 66.41 | -0.360% | 4,306,634 | +0.136% |
| 2026-01-14 | 66.72 | 66.78 | 66.42 | 66.65 | -0.165% | 973,008 | -0.225% |
| 2026-01-13 | 66.99 | 67.02 | 66.62 | 66.76 | -0.179% | 1,656,824 | -0.389% |
| 2026-01-12 | 66.71 | 66.92 | 66.69 | 66.88 | +0.708% | 1,034,184 | -0.568% |
| 2026-01-09 | 66.08 | 66.44 | 65.87 | 66.41 | +1.219% | 1,873,852 | +0.136% |
| 2026-01-08 | 65.51 | 65.72 | 65.36 | 65.61 | -0.213% | 2,156,908 | +1.357% |
| 2026-01-07 | 65.83 | 65.94 | 65.66 | 65.75 | -0.394% | 2,261,055 | +1.141% |
| 2026-01-06 | 65.97 | 66.15 | 65.86 | 66.01 | +0.015% | 1,614,697 | +0.742% |
| 2026-01-05 | 65.51 | 66.02 | 65.49 | 66.00 | +0.964% | 2,388,952 | +0.758% |
| 2026-01-02 | 65.18 | 65.38 | 65.01 | 65.37 | +1.522% | 3,572,114 | +1.729% |
| 2025-12-31 | 64.70 | 64.70 | 64.36 | 64.39 | -0.525% | 2,339,587 | +3.277% |
| 2025-12-30 | 64.79 | 65.06 | 64.72 | 64.73 | +0.637% | 1,261,526 | +2.734% |
| 2025-12-29 | 64.45 | 64.53 | 64.23 | 64.32 | -0.618% | 1,988,478 | +3.389% |
| 2025-12-26 | 64.59 | 64.72 | 64.48 | 64.72 | +0.294% | 2,039,407 | +2.750% |
| 2025-12-24 | 64.45 | 64.55 | 64.37 | 64.53 | +0.233% | 716,001 | +3.053% |
| 2025-12-23 | 64.26 | 64.42 | 64.22 | 64.38 | +0.218% | 1,609,447 | +3.293% |
| 2025-12-22 | 64.21 | 64.28 | 64.09 | 64.24 | -0.588% | 965,578 | +3.518% |
| 2025-12-19 | 64.62 | 64.84 | 64.54 | 64.62 | +0.513% | 1,043,396 | +2.909% |
| 2025-12-18 | 64.58 | 64.65 | 64.12 | 64.29 | +0.768% | 899,188 | +3.438% |
| 2025-12-17 | 64.15 | 64.32 | 63.77 | 63.80 | -1.147% | 1,264,188 | +4.232% |
| 2025-12-16 | 64.67 | 64.78 | 64.28 | 64.54 | -0.294% | 1,670,131 | +3.037% |
| 2025-12-15 | 64.83 | 64.90 | 64.55 | 64.73 | +0.450% | 1,495,767 | +2.734% |
| 2025-12-12 | 64.96 | 65.05 | 64.23 | 64.44 | -0.785% | 1,704,655 | +3.197% |
| 2025-12-11 | 64.76 | 65.04 | 64.61 | 64.95 | +1.042% | 2,390,642 | +2.386% |
| 2025-12-10 | 63.57 | 64.36 | 63.54 | 64.28 | +1.037% | 1,308,493 | +3.454% |
| 2025-12-09 | 63.71 | 63.84 | 63.57 | 63.62 | -0.282% | 921,626 | +4.527% |
| 2025-12-08 | 63.90 | 63.98 | 63.60 | 63.80 | -0.063% | 1,472,498 | +4.232% |
| 2025-12-05 | 64.09 | 64.19 | 63.77 | 63.84 | +0.016% | 798,793 | +4.167% |
| 2025-12-04 | 63.93 | 64.03 | 63.66 | 63.83 | -0.078% | 965,558 | +4.183% |
| 2025-12-03 | 63.58 | 63.92 | 63.54 | 63.88 | +0.630% | 877,235 | +4.101% |
| 2025-12-02 | 63.37 | 63.52 | 63.21 | 63.48 | +0.794% | 739,903 | +4.757% |
| 2025-12-01 | 62.91 | 63.27 | 62.87 | 62.98 | -0.159% | 685,324 | +5.589% |
| 2025-11-28 | 62.81 | 63.12 | 62.75 | 63.08 | +0.558% | 525,627 | +5.422% |
| 2025-11-26 | 62.39 | 62.88 | 62.33 | 62.73 | +1.226% | 762,774 | +6.010% |
| 2025-11-25 | 61.61 | 62.02 | 61.33 | 61.97 | +1.623% | 805,810 | +7.310% |
| 2025-11-24 | 61.00 | 61.30 | 60.75 | 60.98 | -0.131% | 1,363,420 | +9.052% |
| 2025-11-21 | 60.87 | 61.22 | 60.45 | 61.06 | +0.992% | 1,728,729 | +8.909% |
| 2025-11-20 | 61.92 | 62.03 | 60.42 | 60.46 | -1.419% | 2,377,006 | +9.990% |
| 2025-11-19 | 61.41 | 61.75 | 61.11 | 61.33 | -0.179% | 1,280,885 | +8.430% |
| 2025-11-18 | 61.52 | 61.67 | 61.10 | 61.44 | -1.238% | 1,589,117 | +8.236% |
| 2025-11-17 | 62.54 | 62.76 | 61.96 | 62.21 | -1.582% | 1,585,399 | +6.896% |
| 2025-11-14 | 62.85 | 63.34 | 62.78 | 63.21 | -0.800% | 1,326,516 | +5.205% |
| 2025-11-13 | 64.26 | 64.36 | 63.56 | 63.72 | -0.763% | 1,037,875 | +4.363% |
| 2025-11-12 | 64.02 | 64.30 | 64.01 | 64.21 | +0.959% | 1,207,928 | +3.566% |
| 2025-11-11 | 63.37 | 63.73 | 63.37 | 63.60 | +0.968% | 810,205 | +4.560% |
| 2025-11-10 | 62.72 | 63.03 | 62.49 | 62.99 | +1.319% | 689,436 | +5.572% |
| 2025-11-07 | 61.63 | 62.17 | 61.46 | 62.17 | +0.371% | 1,129,320 | +6.965% |
| 2025-11-06 | 62.20 | 62.31 | 61.80 | 61.94 | -0.721% | 1,051,334 | +7.362% |
| 2025-11-05 | 61.95 | 62.49 | 61.84 | 62.39 | +0.857% | 738,961 | +6.588% |
| 2025-11-04 | 61.85 | 62.26 | 61.61 | 61.86 | -1.087% | 845,274 | +7.501% |
| 2025-11-03 | 62.56 | 62.71 | 62.45 | 62.54 | +0.096% | 633,129 | +6.332% |
| 2025-10-31 | 62.64 | 62.65 | 62.20 | 62.48 | -0.557% | 1,132,455 | +6.434% |
| 2025-10-30 | 62.77 | 63.15 | 62.77 | 62.83 | -0.758% | 3,418,363 | +5.841% |
| 2025-10-29 | 63.62 | 63.70 | 62.95 | 63.31 | -0.284% | 2,496,897 | +5.039% |
| 2025-10-28 | 63.48 | 63.70 | 63.40 | 63.49 | -0.126% | 1,745,416 | +4.741% |
| 2025-10-27 | 63.32 | 63.59 | 63.28 | 63.57 | +0.905% | 793,459 | +4.609% |
| 2025-10-24 | 63.01 | 63.09 | 62.91 | 63.00 | +0.048% | 708,486 | +5.556% |
| 2025-10-23 | 62.75 | 63.08 | 62.74 | 62.97 | +0.688% | 1,185,023 | +5.606% |
| 2025-10-22 | 62.84 | 62.91 | 62.23 | 62.54 | -0.572% | 1,777,710 | +6.332% |
| 2025-10-21 | 63.10 | 63.26 | 62.88 | 62.90 | -0.789% | 1,429,463 | +5.723% |
| 2025-10-20 | 63.04 | 63.42 | 63.03 | 63.40 | +0.763% | 2,173,026 | +4.890% |
| 2025-10-17 | 62.55 | 62.95 | 62.41 | 62.92 | +0.287% | 1,796,786 | +5.690% |
| 2025-10-16 | 62.72 | 63.07 | 62.51 | 62.74 | +0.901% | 1,699,989 | +5.993% |
| 2025-10-15 | 62.34 | 62.43 | 61.77 | 62.18 | +0.258% | 1,338,211 | +6.948% |
| 2025-10-14 | 61.20 | 62.22 | 61.11 | 62.02 | +0.633% | 1,806,796 | +7.223% |
| 2025-10-13 | 61.38 | 61.70 | 61.29 | 61.63 | +0.884% | 823,453 | +7.902% |
| 2025-10-10 | 62.17 | 62.26 | 61.07 | 61.09 | -1.753% | 2,040,140 | +8.856% |
| 2025-10-09 | 62.71 | 62.73 | 62.00 | 62.18 | -1.050% | 1,752,608 | +6.948% |
| 2025-10-08 | 62.66 | 62.85 | 62.61 | 62.84 | +0.657% | 673,627 | +5.824% |
| 2025-10-07 | 62.86 | 62.91 | 62.40 | 62.43 | -1.093% | 1,200,404 | +6.519% |
| 2025-10-06 | 63.02 | 63.19 | 62.96 | 63.12 | -0.536% | 1,485,820 | +5.355% |
| 2025-10-03 | 63.36 | 63.51 | 63.20 | 63.46 | +0.221% | 820,027 | +4.790% |
| 2025-10-02 | 63.54 | 63.60 | 63.03 | 63.32 | +0.700% | 1,128,269 | +5.022% |
| 2025-10-01 | 62.38 | 63.00 | 62.30 | 62.88 | +1.223% | 1,579,903 | +5.757% |
| 2025-09-30 | 61.71 | 62.19 | 61.69 | 62.12 | +0.615% | 1,276,254 | +7.051% |
| 2025-09-29 | 61.61 | 61.80 | 61.57 | 61.74 | +0.374% | 1,200,939 | +7.710% |
| 2025-09-26 | 61.23 | 61.51 | 61.15 | 61.51 | +1.418% | 2,064,099 | +8.113% |
| 2025-09-25 | 60.55 | 60.77 | 60.44 | 60.65 | -0.801% | 1,939,199 | +9.646% |
| 2025-09-24 | 61.13 | 61.36 | 61.05 | 61.14 | -0.537% | 1,538,789 | +8.767% |
| 2025-09-23 | 61.66 | 61.77 | 61.34 | 61.47 | +0.294% | 1,530,350 | +8.183% |
| 2025-09-22 | 61.08 | 61.35 | 60.88 | 61.29 | 0.000% | 1,785,854 | +8.501% |
| 2025-09-19 | 61.29 | 61.52 | 61.15 | 61.29 | -0.147% | 1,382,850 | +8.501% |
| 2025-09-18 | 61.11 | 61.48 | 60.92 | 61.38 | +1.287% | 1,014,543 | +8.341% |
| 2025-09-17 | 60.72 | 61.18 | 60.39 | 60.60 | -0.607% | 1,461,175 | +9.736% |
| 2025-09-16 | 61.04 | 61.05 | 60.62 | 60.97 | -0.229% | 914,142 | +9.070% |
| 2025-09-15 | 60.83 | 61.11 | 60.81 | 61.11 | +1.125% | 1,329,695 | +8.820% |
| 2025-09-12 | 60.23 | 60.49 | 60.13 | 60.43 | -0.033% | 2,044,014 | +10.045% |
| 2025-09-11 | 59.89 | 60.51 | 59.89 | 60.45 | +1.053% | 1,598,116 | +10.008% |
| 2025-09-10 | 60.05 | 60.12 | 59.73 | 59.82 | -0.516% | 1,132,376 | +11.167% |
| 2025-09-09 | 59.99 | 60.15 | 59.91 | 60.13 | -0.050% | 1,130,634 | +10.594% |
| 2025-09-08 | 59.94 | 60.17 | 59.88 | 60.16 | +0.940% | 954,669 | +10.539% |
| 2025-09-05 | 59.82 | 59.98 | 59.37 | 59.60 | +0.118% | 1,701,655 | +11.577% |
| 2025-09-04 | 59.29 | 59.56 | 59.21 | 59.53 | +0.371% | 806,654 | +11.708% |
| 2025-09-03 | 59.16 | 59.40 | 59.10 | 59.31 | +0.304% | 762,566 | +12.123% |
| 2025-09-02 | 58.83 | 59.28 | 58.76 | 59.13 | -1.120% | 1,260,190 | +12.464% |
| 2025-08-29 | 59.83 | 59.95 | 59.68 | 59.80 | -0.648% | 1,295,351 | +11.204% |
| 2025-08-28 | 60.19 | 60.27 | 60.00 | 60.19 | +0.534% | 1,102,526 | +10.483% |
| 2025-08-27 | 59.63 | 59.90 | 59.42 | 59.87 | -0.150% | 663,824 | +11.074% |
| 2025-08-26 | 60.06 | 60.15 | 59.78 | 59.96 | -0.415% | 918,339 | +10.907% |
| 2025-08-25 | 61.14 | 61.15 | 60.18 | 60.21 | -1.890% | 1,044,591 | +10.447% |
| 2025-08-22 | 60.68 | 61.50 | 60.65 | 61.37 | +1.556% | 906,609 | +8.359% |
| 2025-08-21 | 60.52 | 60.60 | 60.36 | 60.43 | -0.788% | 1,117,914 | +10.045% |
| 2025-08-20 | 60.92 | 61.09 | 60.71 | 60.91 | +0.230% | 7,757,801 | +9.177% |
| 2025-08-19 | 61.07 | 61.15 | 60.68 | 60.77 | +0.281% | 1,341,388 | +9.429% |
| 2025-08-18 | 60.46 | 60.63 | 60.29 | 60.60 | -0.591% | 760,753 | +9.736% |
| 2025-08-15 | 60.84 | 61.02 | 60.77 | 60.96 | +0.677% | 5,960,933 | +9.088% |
| 2025-08-14 | 60.12 | 60.63 | 60.09 | 60.55 | +0.415% | 737,743 | +9.827% |
| 2025-08-13 | 60.09 | 60.34 | 60.08 | 60.30 | +1.073% | 1,332,913 | +10.282% |
| 2025-08-12 | 59.07 | 59.66 | 58.98 | 59.66 | +0.982% | 978,823 | +11.465% |
| 2025-08-11 | 59.13 | 59.24 | 58.91 | 59.08 | -0.789% | 1,045,091 | +12.559% |
| 2025-08-08 | 59.34 | 59.70 | 59.26 | 59.55 | +0.405% | 1,146,177 | +11.671% |
| 2025-08-07 | 59.42 | 59.48 | 58.98 | 59.31 | +1.367% | 1,409,936 | +12.123% |
| 2025-08-06 | 58.35 | 58.62 | 58.28 | 58.51 | +0.827% | 1,167,377 | +13.656% |
| 2025-08-05 | 58.07 | 58.13 | 57.71 | 58.03 | +0.242% | 1,315,222 | +14.596% |
| 2025-08-04 | 57.89 | 58.00 | 57.71 | 57.89 | +1.295% | 1,333,095 | +14.873% |
| 2025-08-01 | 57.26 | 57.27 | 56.72 | 57.15 | -1.244% | 2,376,799 | +16.360% |
| 2025-07-31 | 58.27 | 58.31 | 57.75 | 57.87 | -1.665% | 1,834,524 | +14.913% |
| 2025-07-30 | 59.10 | 59.35 | 58.63 | 58.85 | -0.725% | 2,031,814 | +12.999% |
| 2025-07-29 | 59.49 | 59.52 | 59.19 | 59.28 | +0.237% | 2,361,622 | +12.179% |
| 2025-07-28 | 59.62 | 59.72 | 58.98 | 59.14 | -1.940% | 2,209,118 | +12.445% |
| 2025-07-25 | 59.74 | 60.31 | 59.60 | 60.31 | +0.433% | 857,900 | +10.264% |
| 2025-07-24 | 60.05 | 60.27 | 60.01 | 60.05 | -1.315% | 5,265,559 | +10.741% |
| 2025-07-23 | 59.80 | 60.87 | 59.68 | 60.85 | +2.372% | 4,049,612 | +9.285% |
| 2025-07-22 | 59.26 | 59.45 | 58.95 | 59.44 | -0.017% | 1,687,976 | +11.878% |
| 2025-07-21 | 59.40 | 59.77 | 59.23 | 59.45 | +0.354% | 1,551,011 | +11.859% |
| 2025-07-18 | 59.90 | 59.90 | 59.19 | 59.24 | -0.654% | 1,501,497 | +12.255% |
| 2025-07-17 | 59.26 | 59.63 | 59.18 | 59.63 | +0.303% | 2,064,193 | +11.521% |
| 2025-07-16 | 59.16 | 59.45 | 58.82 | 59.45 | +0.270% | 1,774,955 | +11.859% |
| 2025-07-15 | 59.97 | 59.98 | 59.29 | 59.29 | -1.249% | 1,408,673 | +12.161% |
| 2025-07-14 | 59.66 | 60.04 | 59.60 | 60.04 | -0.067% | 922,062 | +10.759% |
| 2025-07-11 | 60.17 | 60.24 | 60.02 | 60.08 | -1.217% | 1,182,545 | +10.686% |
| 2025-07-10 | 60.91 | 61.03 | 60.61 | 60.82 | -0.686% | 2,481,263 | +9.339% |
| 2025-07-09 | 60.95 | 61.24 | 60.78 | 61.24 | +1.576% | 1,100,917 | +8.589% |
| 2025-07-08 | 59.80 | 60.33 | 59.70 | 60.29 | +1.141% | 1,318,600 | +10.300% |
| 2025-07-07 | 59.68 | 59.95 | 59.45 | 59.61 | -0.517% | 1,548,942 | +11.558% |
| 2025-07-03 | 59.83 | 60.06 | 59.80 | 59.92 | -0.183% | 694,785 | +10.981% |
| 2025-07-02 | 59.47 | 60.03 | 59.38 | 60.03 | +0.891% | 1,374,669 | +10.778% |
| 2025-07-01 | 59.36 | 59.69 | 59.29 | 59.50 | -0.385% | 934,940 | +11.765% |
| 2025-06-30 | 59.38 | 59.76 | 59.20 | 59.73 | +0.403% | 1,007,597 | +11.334% |
| 2025-06-27 | 59.38 | 59.77 | 59.20 | 59.49 | +1.105% | 3,709,479 | +11.783% |
| 2025-06-26 | 58.64 | 58.84 | 58.43 | 58.84 | +0.616% | 1,449,298 | +13.018% |
| 2025-06-25 | 58.45 | 58.54 | 58.23 | 58.48 | -0.780% | 2,306,022 | +13.714% |
| 2025-06-24 | 58.52 | 59.01 | 58.48 | 58.94 | +1.603% | 1,732,824 | +12.827% |
| 2025-06-23 | 57.01 | 58.01 | 56.98 | 58.01 | -0.838% | 3,050,218 | +14.635% |
| 2025-06-20 | 59.05 | 59.05 | 58.46 | 58.50 | -0.375% | 2,359,617 | +13.675% |
| 2025-06-18 | 58.75 | 59.12 | 58.58 | 58.72 | -0.136% | 7,288,644 | +13.249% |
| 2025-06-17 | 59.48 | 59.56 | 58.73 | 58.80 | -1.639% | 1,426,774 | +13.095% |
| 2025-06-16 | 59.98 | 60.30 | 59.73 | 59.78 | +0.980% | 1,342,381 | +11.241% |
| 2025-06-13 | 59.15 | 59.60 | 59.03 | 59.20 | -2.003% | 2,035,505 | +12.331% |
| 2025-06-12 | 60.37 | 60.61 | 60.25 | 60.41 | +0.549% | 1,173,937 | +10.081% |
| 2025-06-11 | 60.28 | 60.40 | 59.98 | 60.08 | -0.133% | 1,074,109 | +10.686% |
| 2025-06-10 | 60.30 | 60.34 | 60.08 | 60.16 | +0.167% | 875,788 | +10.539% |
| 2025-06-09 | 59.87 | 60.29 | 59.85 | 60.06 | -0.133% | 766,368 | +10.723% |
| 2025-06-06 | 60.02 | 60.23 | 60.02 | 60.14 | +0.350% | 728,690 | +10.575% |
| 2025-06-05 | 60.30 | 60.31 | 59.76 | 59.93 | 0.000% | 1,544,548 | +10.963% |
| 2025-06-04 | 59.73 | 60.13 | 59.64 | 59.93 | +0.655% | 1,728,480 | +10.963% |
| 2025-06-03 | 59.10 | 59.56 | 59.06 | 59.54 | -0.651% | 1,168,657 | +11.690% |
| 2025-06-02 | 59.20 | 59.93 | 59.02 | 59.93 | +1.250% | 1,049,270 | +10.963% |
| 2025-05-30 | 59.36 | 59.36 | 58.77 | 59.19 | -0.219% | 883,374 | +12.350% |
| 2025-05-29 | 59.45 | 59.47 | 59.04 | 59.32 | +0.457% | 1,077,673 | +12.104% |
| 2025-05-28 | 59.28 | 59.34 | 58.95 | 59.05 | -1.205% | 1,479,208 | +12.616% |
| 2025-05-27 | 59.85 | 59.95 | 59.61 | 59.77 | +1.650% | 1,298,587 | +11.260% |
| 2025-05-23 | 58.20 | 58.97 | 58.13 | 58.80 | -1.110% | 1,797,360 | +13.095% |
| 2025-05-22 | 59.18 | 59.65 | 59.09 | 59.46 | -0.050% | 909,696 | +11.840% |
| 2025-05-21 | 59.89 | 60.14 | 59.40 | 59.49 | -0.402% | 1,092,809 | +11.783% |
| 2025-05-20 | 59.56 | 59.80 | 59.55 | 59.73 | +0.437% | 1,567,141 | +11.334% |
| 2025-05-19 | 58.94 | 59.48 | 58.88 | 59.47 | +1.139% | 1,179,448 | +11.821% |
| 2025-05-16 | 58.64 | 58.80 | 58.36 | 58.80 | +0.290% | 1,111,879 | +13.095% |
| 2025-05-15 | 58.47 | 58.71 | 58.31 | 58.63 | +0.463% | 1,277,522 | +13.423% |
| 2025-05-14 | 58.71 | 58.71 | 58.30 | 58.36 | -0.239% | 2,125,716 | +13.948% |
| 2025-05-13 | 58.21 | 58.58 | 58.13 | 58.50 | +0.827% | 1,927,100 | +13.675% |
| 2025-05-12 | 57.95 | 58.04 | 57.40 | 58.02 | +0.468% | 1,557,571 | +14.616% |
| 2025-05-09 | 57.84 | 57.87 | 57.58 | 57.75 | +0.873% | 808,637 | +15.152% |
| 2025-05-08 | 57.58 | 57.60 | 57.25 | 57.25 | +0.070% | 1,162,529 | +16.157% |
| 2025-05-07 | 57.20 | 57.39 | 56.96 | 57.21 | -0.452% | 937,283 | +16.238% |
| 2025-05-06 | 57.38 | 57.58 | 57.29 | 57.47 | -0.122% | 1,049,215 | +15.713% |
| 2025-05-05 | 57.65 | 57.73 | 57.45 | 57.54 | +0.226% | 1,021,921 | +15.572% |
| 2025-05-02 | 57.36 | 57.63 | 57.22 | 57.41 | +1.972% | 3,370,349 | +15.833% |
| 2025-05-01 | 56.54 | 56.58 | 56.20 | 56.30 | +0.089% | 2,269,406 | +18.117% |
| 2025-04-30 | 55.93 | 56.42 | 55.61 | 56.25 | -0.460% | 1,463,788 | +18.222% |
| 2025-04-29 | 56.33 | 56.59 | 56.29 | 56.51 | -0.318% | 1,587,736 | +17.678% |
| 2025-04-28 | 56.52 | 56.69 | 56.31 | 56.69 | +0.461% | 1,041,901 | +17.305% |
| 2025-04-25 | 56.08 | 56.47 | 56.01 | 56.43 | +0.660% | 1,483,611 | +17.845% |
| 2025-04-24 | 55.58 | 56.08 | 55.40 | 56.06 | +1.429% | 1,475,935 | +18.623% |
| 2025-04-23 | 55.42 | 55.87 | 55.10 | 55.27 | +1.264% | 2,838,661 | +20.318% |
| 2025-04-22 | 54.08 | 54.70 | 53.98 | 54.58 | +2.729% | 4,199,484 | +21.840% |
| 2025-04-21 | 53.87 | 53.99 | 52.81 | 53.13 | -1.190% | 4,951,720 | +25.165% |
| 2025-04-17 | 53.64 | 54.06 | 53.41 | 53.77 | +0.882% | 4,162,512 | +23.675% |
| 2025-04-16 | 53.49 | 53.92 | 53.10 | 53.30 | -0.299% | 1,542,063 | +24.765% |
| 2025-04-15 | 53.47 | 53.77 | 53.34 | 53.46 | 0.000% | 1,433,596 | +24.392% |