GWX
State Street SPDR S&P International Small Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 2:49:06 PM EDT
45.87USD+0.240%(+0.11)28,779
44.18Bid47.14Ask2.96SpreadGWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.81 | 45.87 | 45.81 | 45.87 | +0.240% | 28,779 | 0.000% |
| 2026-10-02 | 45.75 | 45.99 | 45.54 | 45.76 | +0.804% | 62,094 | +0.240% |
| 2026-10-01 | 45.52 | 45.63 | 45.25 | 45.39 | -0.384% | 50,400 | +1.047% |
| 2026-09-30 | 45.90 | 46.08 | 45.57 | 45.57 | -0.318% | 69,353 | +0.658% |
| 2026-09-29 | 45.67 | 45.80 | 45.41 | 45.72 | +0.077% | 98,811 | +0.338% |
| 2026-09-28 | 45.86 | 45.96 | 45.59 | 45.68 | -1.061% | 56,494 | +0.416% |
| 2026-09-25 | 46.11 | 46.17 | 45.77 | 46.17 | +1.006% | 28,790 | -0.650% |
| 2026-09-24 | 45.72 | 45.85 | 45.48 | 45.71 | -0.464% | 31,913 | +0.350% |
| 2026-09-23 | 46.07 | 46.17 | 45.66 | 45.92 | -1.763% | 27,083 | -0.115% |
| 2026-09-22 | 46.54 | 46.85 | 46.46 | 46.75 | +0.641% | 32,783 | -1.876% |
| 2026-09-21 | 46.38 | 46.57 | 45.88 | 46.45 | +0.837% | 30,580 | -1.247% |
| 2026-09-18 | 45.87 | 46.10 | 45.81 | 46.06 | -0.540% | 25,807 | -0.421% |
| 2026-09-17 | 46.55 | 46.55 | 46.21 | 46.31 | +1.189% | 24,519 | -0.959% |
| 2026-09-16 | 45.92 | 46.46 | 45.41 | 45.77 | +0.098% | 37,489 | +0.218% |
| 2026-09-15 | 45.83 | 45.84 | 45.63 | 45.73 | -0.555% | 39,868 | +0.317% |
| 2026-09-14 | 45.93 | 46.19 | 45.61 | 45.98 | -0.905% | 21,358 | -0.239% |
| 2026-09-11 | 46.41 | 46.57 | 46.35 | 46.40 | +0.957% | 34,191 | -1.142% |
| 2026-09-10 | 46.10 | 46.78 | 45.76 | 45.96 | -1.299% | 59,443 | -0.196% |
| 2026-09-09 | 46.86 | 46.99 | 46.49 | 46.56 | -0.396% | 115,555 | -1.493% |
| 2026-09-08 | 46.93 | 46.95 | 46.75 | 46.75 | -0.405% | 24,378 | -1.882% |
| 2026-09-04 | 46.62 | 47.09 | 46.62 | 46.94 | +0.493% | 29,013 | -2.280% |
| 2026-09-03 | 46.46 | 46.92 | 46.42 | 46.71 | +1.186% | 25,908 | -1.798% |
| 2026-09-02 | 45.95 | 46.22 | 45.87 | 46.16 | +0.572% | 23,305 | -0.634% |
| 2026-09-01 | 46.08 | 46.23 | 45.82 | 45.90 | -1.227% | 37,960 | -0.065% |
| 2026-08-31 | 46.80 | 46.80 | 46.29 | 46.47 | -0.236% | 152,952 | -1.291% |
| 2026-08-28 | 47.06 | 47.06 | 46.54 | 46.58 | -0.712% | 15,737 | -1.524% |
| 2026-08-27 | 46.79 | 47.06 | 46.71 | 46.91 | +0.437% | 26,566 | -2.226% |
| 2026-08-26 | 46.86 | 46.86 | 46.49 | 46.71 | -0.426% | 39,542 | -1.798% |
| 2026-08-25 | 46.55 | 46.91 | 46.42 | 46.91 | +1.653% | 78,224 | -2.217% |
| 2026-08-24 | 46.28 | 46.28 | 45.63 | 46.15 | -0.126% | 24,905 | -0.600% |
| 2026-08-21 | 46.36 | 46.38 | 46.13 | 46.20 | +0.404% | 18,662 | -0.725% |
| 2026-08-20 | 46.08 | 46.19 | 45.90 | 46.02 | +0.140% | 42,354 | -0.324% |
| 2026-08-19 | 45.99 | 46.22 | 45.74 | 45.95 | +0.432% | 34,738 | -0.185% |
| 2026-08-18 | 46.01 | 46.20 | 45.70 | 45.76 | -1.683% | 27,893 | +0.247% |
| 2026-08-17 | 46.75 | 46.90 | 46.47 | 46.54 | +0.023% | 19,098 | -1.441% |
| 2026-08-14 | 46.66 | 46.84 | 46.48 | 46.53 | +0.322% | 30,555 | -1.418% |
| 2026-08-13 | 46.28 | 46.63 | 46.28 | 46.38 | +0.326% | 23,220 | -1.101% |
| 2026-08-12 | 46.26 | 46.39 | 46.14 | 46.23 | +0.566% | 23,366 | -0.779% |
| 2026-08-11 | 45.97 | 46.12 | 45.83 | 45.97 | +0.643% | 42,176 | -0.218% |
| 2026-08-10 | 45.71 | 45.87 | 45.61 | 45.68 | +0.101% | 18,240 | +0.424% |
| 2026-08-07 | 45.65 | 45.79 | 45.49 | 45.63 | +0.922% | 75,712 | +0.526% |
| 2026-08-06 | 45.20 | 45.36 | 45.09 | 45.21 | +0.029% | 41,601 | +1.453% |
| 2026-08-05 | 45.19 | 45.40 | 45.05 | 45.20 | +1.141% | 46,608 | +1.482% |
| 2026-08-04 | 44.24 | 44.73 | 44.24 | 44.69 | +2.242% | 23,477 | +2.640% |
| 2026-08-03 | 43.31 | 43.71 | 43.29 | 43.71 | +1.557% | 50,774 | +4.942% |
| 2026-07-31 | 43.36 | 43.36 | 42.82 | 43.04 | -0.669% | 46,427 | +6.575% |
| 2026-07-30 | 42.51 | 43.33 | 42.51 | 43.33 | +2.751% | 67,285 | +5.862% |
| 2026-07-29 | 42.44 | 42.75 | 41.96 | 42.17 | -1.334% | 51,424 | +8.774% |
| 2026-07-28 | 42.63 | 42.99 | 42.56 | 42.74 | -1.453% | 73,124 | +7.323% |
| 2026-07-27 | 43.58 | 43.58 | 43.08 | 43.37 | +0.277% | 32,106 | +5.764% |
| 2026-07-24 | 43.28 | 43.49 | 43.06 | 43.25 | +0.511% | 40,080 | +6.058% |
| 2026-07-23 | 43.07 | 43.32 | 42.91 | 43.03 | -0.669% | 42,913 | +6.600% |
| 2026-07-22 | 43.40 | 43.59 | 43.30 | 43.32 | 0.000% | 25,591 | +5.886% |
| 2026-07-21 | 43.01 | 43.50 | 43.00 | 43.32 | +1.357% | 56,357 | +5.886% |
| 2026-07-20 | 42.85 | 43.06 | 42.68 | 42.74 | -0.582% | 51,911 | +7.323% |
| 2026-07-17 | 42.77 | 43.11 | 42.61 | 42.99 | -0.922% | 49,482 | +6.699% |
| 2026-07-16 | 43.52 | 43.67 | 43.39 | 43.39 | -1.409% | 39,981 | +5.716% |
| 2026-07-15 | 43.87 | 44.12 | 43.68 | 44.01 | +0.617% | 69,004 | +4.226% |
| 2026-07-14 | 43.68 | 43.97 | 43.64 | 43.74 | +0.876% | 38,228 | +4.870% |
| 2026-07-13 | 43.35 | 43.52 | 43.19 | 43.36 | -1.230% | 75,566 | +5.789% |
| 2026-07-10 | 43.66 | 43.96 | 43.54 | 43.90 | +1.245% | 43,603 | +4.487% |
| 2026-07-09 | 43.32 | 43.42 | 43.04 | 43.36 | +0.487% | 188,786 | +5.789% |
| 2026-07-08 | 42.88 | 43.21 | 42.61 | 43.15 | -0.918% | 34,708 | +6.304% |
| 2026-07-07 | 43.86 | 43.86 | 43.42 | 43.55 | -1.471% | 55,710 | +5.327% |
| 2026-07-06 | 44.27 | 44.34 | 42.34 | 44.20 | +0.899% | 121,890 | +3.778% |
| 2026-07-02 | 44.03 | 44.27 | 43.63 | 43.81 | -0.361% | 94,701 | +4.711% |
| 2026-07-01 | 43.86 | 44.14 | 43.85 | 43.97 | +0.468% | 199,479 | +4.333% |
| 2026-06-30 | 43.69 | 43.90 | 43.56 | 43.76 | +0.091% | 79,308 | +4.822% |
| 2026-06-29 | 43.65 | 43.73 | 43.38 | 43.72 | +0.993% | 50,174 | +4.918% |
| 2026-06-26 | 42.91 | 43.57 | 42.91 | 43.29 | -0.207% | 51,659 | +5.960% |
| 2026-06-25 | 43.59 | 43.80 | 43.22 | 43.38 | -0.138% | 83,636 | +5.740% |
| 2026-06-24 | 43.40 | 43.57 | 43.13 | 43.44 | -0.103% | 282,306 | +5.594% |
| 2026-06-23 | 43.38 | 43.92 | 43.38 | 43.48 | -2.783% | 28,185 | +5.485% |
| 2026-06-22 | 45.21 | 45.21 | 44.05 | 44.73 | -1.714% | 64,942 | +2.549% |
| 2026-06-18 | 45.46 | 45.61 | 45.28 | 45.51 | +0.132% | 79,980 | +0.791% |
| 2026-06-17 | 46.16 | 46.44 | 45.45 | 45.45 | -1.089% | 144,821 | +0.924% |
| 2026-06-16 | 46.01 | 46.26 | 45.93 | 45.95 | -0.152% | 25,364 | -0.175% |
| 2026-06-15 | 46.12 | 46.34 | 46.01 | 46.02 | +0.546% | 41,898 | -0.326% |
| 2026-06-12 | 45.50 | 45.86 | 45.19 | 45.77 | +0.937% | 27,116 | +0.218% |
| 2026-06-11 | 44.45 | 45.45 | 44.27 | 45.34 | +3.409% | 52,760 | +1.158% |
| 2026-06-10 | 44.06 | 44.52 | 43.76 | 43.85 | -1.216% | 53,623 | +4.607% |
| 2026-06-09 | 44.94 | 45.10 | 43.75 | 44.39 | -0.270% | 103,377 | +3.334% |
| 2026-06-08 | 44.85 | 44.94 | 44.46 | 44.51 | +0.474% | 45,393 | +3.055% |
| 2026-06-05 | 45.59 | 45.59 | 44.22 | 44.30 | -3.905% | 137,562 | +3.544% |
| 2026-06-04 | 45.83 | 46.11 | 45.83 | 46.10 | +0.923% | 26,124 | -0.499% |
| 2026-06-03 | 45.85 | 45.85 | 45.55 | 45.68 | -1.214% | 65,620 | +0.419% |
| 2026-06-02 | 46.03 | 46.26 | 45.96 | 46.24 | +0.217% | 44,746 | -0.800% |
| 2026-06-01 | 46.21 | 46.35 | 45.66 | 46.14 | -1.305% | 251,143 | -0.585% |
| 2026-05-29 | 46.68 | 46.89 | 46.51 | 46.75 | -0.181% | 151,183 | -1.882% |
| 2026-05-28 | 46.26 | 47.01 | 46.26 | 46.84 | +0.655% | 79,721 | -2.060% |
| 2026-05-27 | 46.71 | 46.71 | 46.36 | 46.53 | -0.873% | 22,496 | -1.418% |
| 2026-05-26 | 46.83 | 47.19 | 46.83 | 46.94 | +1.668% | 38,609 | -2.280% |
| 2026-05-22 | 46.28 | 46.35 | 46.02 | 46.17 | +0.654% | 32,432 | -0.650% |
| 2026-05-21 | 45.27 | 46.00 | 45.27 | 45.87 | +0.416% | 26,415 | 0.000% |
| 2026-05-20 | 45.02 | 45.75 | 44.84 | 45.68 | +1.127% | 50,563 | +0.416% |
| 2026-05-19 | 45.15 | 45.51 | 44.91 | 45.17 | -1.239% | 18,252 | +1.547% |
| 2026-05-18 | 45.85 | 45.94 | 45.41 | 45.74 | -0.049% | 66,793 | +0.289% |
| 2026-05-15 | 45.82 | 45.97 | 45.62 | 45.76 | -2.368% | 37,214 | +0.240% |
| 2026-05-14 | 46.81 | 47.00 | 46.73 | 46.87 | +0.796% | 38,311 | -2.134% |
| 2026-05-13 | 46.33 | 46.63 | 46.30 | 46.50 | +0.378% | 42,890 | -1.355% |
| 2026-05-12 | 46.48 | 46.48 | 45.91 | 46.33 | -1.484% | 38,287 | -0.982% |
| 2026-05-11 | 46.91 | 47.28 | 46.91 | 47.02 | +0.134% | 41,950 | -2.452% |
| 2026-05-08 | 46.89 | 47.11 | 46.76 | 46.96 | +1.155% | 50,099 | -2.321% |
| 2026-05-07 | 46.88 | 47.09 | 46.25 | 46.42 | -0.783% | 26,850 | -1.193% |
| 2026-05-06 | 46.59 | 46.90 | 46.53 | 46.79 | +1.673% | 51,089 | -1.966% |
| 2026-05-05 | 45.79 | 46.10 | 45.68 | 46.02 | +1.321% | 19,685 | -0.326% |
| 2026-05-04 | 45.43 | 45.73 | 45.09 | 45.42 | -0.634% | 58,289 | +0.991% |
| 2026-05-01 | 45.49 | 45.97 | 45.49 | 45.71 | -0.248% | 485,281 | +0.350% |
| 2026-04-30 | 45.27 | 45.83 | 45.18 | 45.82 | +2.514% | 64,480 | +0.101% |
| 2026-04-29 | 45.00 | 45.06 | 44.55 | 44.70 | -0.942% | 37,820 | +2.617% |
| 2026-04-28 | 45.08 | 45.27 | 45.00 | 45.13 | -0.496% | 44,949 | +1.651% |
| 2026-04-27 | 45.38 | 45.57 | 45.21 | 45.35 | +0.354% | 27,368 | +1.147% |
| 2026-04-24 | 45.13 | 45.33 | 44.99 | 45.19 | +0.512% | 68,545 | +1.505% |
| 2026-04-23 | 44.79 | 45.37 | 44.56 | 44.96 | -0.794% | 40,589 | +2.024% |
| 2026-04-22 | 45.23 | 45.49 | 45.20 | 45.32 | +0.913% | 25,150 | +1.214% |
| 2026-04-21 | 45.47 | 45.68 | 44.73 | 44.91 | -2.072% | 32,948 | +2.138% |
| 2026-04-20 | 45.61 | 45.87 | 45.59 | 45.86 | -0.391% | 33,190 | +0.022% |
| 2026-04-17 | 46.10 | 46.52 | 46.00 | 46.04 | +1.387% | 58,184 | -0.369% |
| 2026-04-16 | 45.52 | 45.61 | 45.28 | 45.41 | +0.309% | 37,756 | +1.013% |
| 2026-04-15 | 45.24 | 45.30 | 45.06 | 45.27 | -0.110% | 33,073 | +1.325% |
| 2026-04-14 | 44.85 | 45.34 | 44.85 | 45.32 | +1.296% | 47,336 | +1.214% |
| 2026-04-13 | 43.89 | 44.75 | 43.81 | 44.74 | +1.016% | 47,689 | +2.526% |
| 2026-04-10 | 44.40 | 44.56 | 44.16 | 44.29 | +0.340% | 65,076 | +3.567% |
| 2026-04-09 | 44.00 | 44.51 | 43.77 | 44.14 | -0.474% | 47,739 | +3.919% |
| 2026-04-08 | 44.66 | 44.66 | 44.15 | 44.35 | +4.084% | 33,523 | +3.427% |
| 2026-04-07 | 42.46 | 42.79 | 42.03 | 42.61 | -0.234% | 60,690 | +7.651% |
| 2026-04-06 | 42.53 | 42.91 | 42.53 | 42.71 | +0.282% | 61,202 | +7.399% |
| 2026-04-02 | 41.77 | 42.69 | 41.72 | 42.59 | -1.114% | 80,483 | +7.701% |
| 2026-04-01 | 43.15 | 43.39 | 42.84 | 43.07 | +1.989% | 246,366 | +6.501% |
| 2026-03-31 | 41.32 | 42.42 | 41.32 | 42.23 | +3.252% | 93,180 | +8.619% |
| 2026-03-30 | 41.36 | 41.40 | 40.70 | 40.90 | -0.800% | 104,486 | +12.152% |
| 2026-03-27 | 41.22 | 41.65 | 41.02 | 41.23 | -0.555% | 66,839 | +11.254% |
| 2026-03-26 | 41.94 | 42.24 | 41.46 | 41.46 | -2.338% | 66,194 | +10.637% |
| 2026-03-25 | 42.65 | 42.76 | 42.33 | 42.45 | +1.464% | 78,954 | +8.050% |
| 2026-03-24 | 41.48 | 42.03 | 41.48 | 41.84 | -0.499% | 33,325 | +9.632% |
| 2026-03-23 | 41.76 | 42.54 | 41.57 | 42.05 | +2.063% | 74,816 | +9.084% |
| 2026-03-20 | 42.26 | 42.26 | 41.02 | 41.20 | -2.761% | 77,753 | +11.335% |
| 2026-03-19 | 41.57 | 42.64 | 41.57 | 42.37 | -0.470% | 45,009 | +8.261% |
| 2026-03-18 | 42.87 | 43.03 | 42.51 | 42.57 | -1.385% | 33,356 | +7.752% |
| 2026-03-17 | 43.32 | 43.38 | 41.76 | 43.17 | +0.352% | 65,545 | +6.259% |
| 2026-03-16 | 42.87 | 43.13 | 42.72 | 43.02 | +2.008% | 67,609 | +6.633% |
| 2026-03-13 | 42.84 | 43.02 | 42.10 | 42.17 | -1.079% | 84,302 | +8.774% |
| 2026-03-12 | 43.21 | 43.29 | 42.63 | 42.63 | -2.711% | 32,095 | +7.600% |
| 2026-03-11 | 43.65 | 43.91 | 43.48 | 43.82 | -0.346% | 45,159 | +4.683% |
| 2026-03-10 | 44.09 | 44.67 | 43.86 | 43.97 | +0.733% | 36,050 | +4.321% |
| 2026-03-09 | 42.86 | 43.77 | 42.30 | 43.65 | -0.229% | 72,369 | +5.086% |
| 2026-03-06 | 43.38 | 43.88 | 43.23 | 43.75 | -0.069% | 66,116 | +4.846% |
| 2026-03-05 | 44.17 | 44.25 | 43.41 | 43.78 | -1.441% | 23,477 | +4.774% |
| 2026-03-04 | 43.88 | 44.56 | 43.78 | 44.42 | +0.316% | 116,294 | +3.264% |
| 2026-03-03 | 43.82 | 44.60 | 43.25 | 44.28 | -3.255% | 54,937 | +3.591% |
| 2026-03-02 | 45.50 | 45.98 | 45.50 | 45.77 | -1.421% | 268,962 | +0.218% |
| 2026-02-27 | 46.28 | 46.57 | 46.28 | 46.43 | +0.302% | 95,992 | -1.206% |
| 2026-02-26 | 46.15 | 46.30 | 45.77 | 46.29 | +0.216% | 46,875 | -0.907% |
| 2026-02-25 | 46.17 | 46.40 | 46.07 | 46.19 | +0.486% | 42,837 | -0.693% |
| 2026-02-24 | 45.68 | 46.00 | 45.53 | 45.97 | +0.694% | 43,036 | -0.210% |
| 2026-02-23 | 45.80 | 45.87 | 45.46 | 45.65 | -0.328% | 42,845 | +0.482% |
| 2026-02-20 | 45.29 | 45.87 | 45.29 | 45.80 | +0.527% | 31,324 | +0.153% |
| 2026-02-19 | 45.31 | 45.56 | 45.19 | 45.56 | +0.819% | 27,132 | +0.680% |
| 2026-02-18 | 45.16 | 45.60 | 45.14 | 45.19 | +0.089% | 47,304 | +1.505% |
| 2026-02-17 | 45.00 | 45.35 | 44.72 | 45.15 | -0.221% | 29,397 | +1.595% |
| 2026-02-13 | 45.13 | 45.41 | 44.74 | 45.25 | +0.016% | 108,973 | +1.370% |
| 2026-02-12 | 45.79 | 45.90 | 45.15 | 45.24 | -0.979% | 48,100 | +1.386% |
| 2026-02-11 | 45.55 | 45.69 | 45.21 | 45.69 | +0.705% | 54,251 | +0.394% |
| 2026-02-10 | 45.15 | 45.47 | 45.15 | 45.37 | +0.845% | 44,782 | +1.102% |
| 2026-02-09 | 44.53 | 45.00 | 44.53 | 44.99 | +1.903% | 119,292 | +1.956% |
| 2026-02-06 | 43.62 | 44.15 | 43.62 | 44.15 | +1.987% | 82,443 | +3.896% |
| 2026-02-05 | 43.40 | 43.69 | 43.27 | 43.29 | -1.345% | 30,195 | +5.960% |
| 2026-02-04 | 44.33 | 44.35 | 43.79 | 43.88 | -0.386% | 51,312 | +4.535% |
| 2026-02-03 | 43.84 | 44.05 | 43.69 | 44.05 | +1.428% | 72,210 | +4.132% |
| 2026-02-02 | 43.30 | 43.59 | 43.30 | 43.43 | -0.913% | 457,675 | +5.618% |
| 2026-01-30 | 44.22 | 44.31 | 43.57 | 43.83 | -1.616% | 64,915 | +4.654% |
| 2026-01-29 | 44.89 | 44.89 | 44.00 | 44.55 | +0.112% | 50,005 | +2.963% |
| 2026-01-28 | 44.57 | 44.57 | 44.13 | 44.50 | -0.292% | 35,830 | +3.079% |
| 2026-01-27 | 44.35 | 44.64 | 44.28 | 44.63 | +1.617% | 26,044 | +2.777% |
| 2026-01-26 | 44.13 | 44.28 | 43.91 | 43.92 | +0.320% | 40,269 | +4.440% |
| 2026-01-23 | 43.27 | 43.78 | 43.09 | 43.78 | +1.132% | 63,429 | +4.774% |
| 2026-01-22 | 43.03 | 43.35 | 43.00 | 43.29 | +1.263% | 42,176 | +5.960% |
| 2026-01-21 | 42.43 | 42.81 | 42.31 | 42.75 | +1.159% | 22,885 | +7.298% |
| 2026-01-20 | 42.15 | 42.44 | 42.11 | 42.26 | -0.961% | 46,438 | +8.542% |
| 2026-01-16 | 42.56 | 42.71 | 42.44 | 42.67 | +0.745% | 47,993 | +7.499% |
| 2026-01-15 | 42.48 | 42.51 | 42.30 | 42.35 | +0.224% | 36,223 | +8.300% |
| 2026-01-14 | 41.95 | 42.26 | 41.95 | 42.26 | +0.788% | 41,616 | +8.542% |
| 2026-01-13 | 42.16 | 42.16 | 41.90 | 41.93 | -0.842% | 28,905 | +9.398% |
| 2026-01-12 | 42.09 | 42.36 | 42.09 | 42.29 | +0.608% | 36,963 | +8.477% |
| 2026-01-09 | 41.91 | 42.80 | 40.50 | 42.03 | +0.466% | 74,991 | +9.136% |
| 2026-01-08 | 41.62 | 41.84 | 41.62 | 41.84 | +0.132% | 33,855 | +9.645% |
| 2026-01-07 | 41.68 | 41.97 | 41.68 | 41.78 | +0.048% | 51,425 | +9.789% |
| 2026-01-06 | 41.68 | 41.77 | 41.60 | 41.76 | +0.360% | 79,481 | +9.842% |
| 2026-01-05 | 41.36 | 41.67 | 41.31 | 41.61 | +0.897% | 27,118 | +10.238% |
| 2026-01-02 | 41.16 | 41.39 | 40.97 | 41.24 | +0.930% | 25,841 | +11.227% |
| 2025-12-31 | 40.83 | 40.95 | 40.79 | 40.86 | -0.268% | 43,050 | +12.261% |
| 2025-12-30 | 41.11 | 41.19 | 40.96 | 40.97 | -0.413% | 40,241 | +11.960% |
| 2025-12-29 | 41.04 | 41.14 | 40.94 | 41.14 | +0.219% | 69,940 | +11.497% |
| 2025-12-26 | 41.04 | 41.05 | 40.89 | 41.05 | +0.122% | 35,518 | +11.742% |
| 2025-12-24 | 40.93 | 41.02 | 40.84 | 41.00 | +0.147% | 29,911 | +11.878% |
| 2025-12-23 | 40.78 | 40.94 | 40.70 | 40.94 | +0.516% | 45,943 | +12.042% |
| 2025-12-22 | 40.48 | 40.74 | 40.48 | 40.73 | -0.924% | 23,307 | +12.620% |
| 2025-12-19 | 41.08 | 41.22 | 41.05 | 41.11 | +0.587% | 18,377 | +11.579% |
| 2025-12-18 | 40.96 | 41.08 | 40.78 | 40.87 | +0.789% | 51,405 | +12.234% |
| 2025-12-17 | 40.71 | 41.00 | 40.48 | 40.55 | -0.759% | 44,232 | +13.120% |
| 2025-12-16 | 40.78 | 40.99 | 40.71 | 40.86 | -0.656% | 62,196 | +12.261% |
| 2025-12-15 | 41.21 | 41.27 | 40.98 | 41.13 | +0.464% | 35,469 | +11.524% |
| 2025-12-12 | 41.01 | 41.15 | 40.74 | 40.94 | -0.317% | 28,038 | +12.042% |
| 2025-12-11 | 40.90 | 41.19 | 40.87 | 41.07 | +0.318% | 82,437 | +11.687% |
| 2025-12-10 | 40.58 | 41.06 | 40.50 | 40.94 | +1.012% | 48,811 | +12.042% |
| 2025-12-09 | 40.55 | 40.71 | 40.53 | 40.53 | -0.172% | 46,029 | +13.175% |
| 2025-12-08 | 40.63 | 40.71 | 40.54 | 40.60 | -0.270% | 54,879 | +12.980% |
| 2025-12-05 | 40.61 | 40.80 | 40.60 | 40.71 | +0.419% | 32,903 | +12.675% |
| 2025-12-04 | 40.61 | 40.61 | 40.40 | 40.54 | +0.123% | 32,545 | +13.148% |
| 2025-12-03 | 40.16 | 40.50 | 40.16 | 40.49 | +0.546% | 61,891 | +13.287% |
| 2025-12-02 | 40.42 | 40.42 | 40.15 | 40.27 | -0.198% | 24,338 | +13.906% |
| 2025-12-01 | 40.39 | 40.57 | 40.35 | 40.35 | -0.541% | 323,313 | +13.680% |
| 2025-11-28 | 40.32 | 41.06 | 40.32 | 40.57 | +1.627% | 82,755 | +13.065% |
| 2025-11-26 | 39.80 | 40.13 | 39.73 | 39.92 | +1.089% | 27,976 | +14.905% |
| 2025-11-25 | 39.12 | 39.56 | 39.12 | 39.49 | +1.075% | 48,739 | +16.156% |
| 2025-11-24 | 38.68 | 39.17 | 38.68 | 39.07 | +0.800% | 89,864 | +17.405% |
| 2025-11-21 | 38.54 | 38.89 | 38.37 | 38.76 | +1.280% | 84,758 | +18.344% |
| 2025-11-20 | 38.89 | 39.02 | 38.17 | 38.27 | -1.178% | 33,318 | +19.859% |
| 2025-11-19 | 38.67 | 38.96 | 38.62 | 38.73 | -0.319% | 98,582 | +18.447% |
| 2025-11-18 | 38.64 | 39.01 | 38.64 | 38.85 | -0.969% | 38,491 | +18.069% |
| 2025-11-17 | 39.38 | 39.75 | 39.15 | 39.23 | -1.407% | 35,067 | +16.926% |
| 2025-11-14 | 39.44 | 39.83 | 39.44 | 39.79 | +0.252% | 37,046 | +15.280% |
| 2025-11-13 | 40.05 | 40.16 | 39.61 | 39.69 | -1.342% | 43,443 | +15.571% |
| 2025-11-12 | 39.94 | 40.23 | 39.94 | 40.23 | +0.954% | 102,359 | +14.019% |
| 2025-11-11 | 39.74 | 39.93 | 39.74 | 39.85 | -0.050% | 140,226 | +15.107% |
| 2025-11-10 | 39.68 | 39.92 | 39.67 | 39.87 | +1.502% | 147,704 | +15.049% |
| 2025-11-07 | 38.87 | 39.30 | 38.82 | 39.28 | +0.281% | 87,026 | +16.777% |
| 2025-11-06 | 39.35 | 39.48 | 39.15 | 39.17 | -0.685% | 67,668 | +17.105% |
| 2025-11-05 | 39.39 | 39.57 | 39.36 | 39.44 | +0.102% | 32,823 | +16.303% |
| 2025-11-04 | 39.53 | 39.74 | 39.38 | 39.40 | -1.253% | 72,964 | +16.421% |
| 2025-11-03 | 39.91 | 39.93 | 39.67 | 39.90 | +0.025% | 356,444 | +14.962% |
| 2025-10-31 | 40.02 | 40.02 | 39.76 | 39.89 | -0.325% | 68,713 | +14.991% |
| 2025-10-30 | 39.89 | 40.23 | 39.81 | 40.02 | -0.274% | 228,317 | +14.618% |
| 2025-10-29 | 40.36 | 40.52 | 39.97 | 40.13 | -0.914% | 36,094 | +14.304% |
| 2025-10-28 | 40.55 | 40.69 | 40.37 | 40.50 | -0.905% | 34,444 | +13.259% |
| 2025-10-27 | 40.79 | 40.91 | 40.70 | 40.87 | +0.802% | 38,984 | +12.234% |
| 2025-10-24 | 40.46 | 40.64 | 40.44 | 40.54 | +0.187% | 30,728 | +13.134% |
| 2025-10-23 | 40.23 | 40.54 | 40.23 | 40.47 | +1.097% | 20,907 | +13.346% |
| 2025-10-22 | 39.97 | 40.25 | 39.86 | 40.03 | -0.025% | 16,999 | +14.589% |
| 2025-10-21 | 40.06 | 40.14 | 39.89 | 40.04 | -1.428% | 29,925 | +14.560% |
| 2025-10-20 | 40.29 | 40.64 | 40.29 | 40.62 | +1.143% | 22,024 | +12.925% |
| 2025-10-17 | 40.19 | 40.20 | 39.97 | 40.16 | -0.221% | 24,362 | +14.215% |
| 2025-10-16 | 40.50 | 40.61 | 40.25 | 40.25 | -0.297% | 32,064 | +13.963% |
| 2025-10-15 | 40.23 | 40.46 | 40.09 | 40.37 | +0.950% | 41,784 | +13.624% |
| 2025-10-14 | 39.62 | 40.11 | 39.43 | 39.99 | +0.175% | 26,130 | +14.704% |
| 2025-10-13 | 39.77 | 40.01 | 39.73 | 39.92 | +1.500% | 24,274 | +14.905% |
| 2025-10-10 | 39.94 | 40.00 | 39.31 | 39.33 | -2.310% | 41,588 | +16.629% |
| 2025-10-09 | 40.58 | 40.75 | 40.17 | 40.26 | -0.740% | 54,677 | +13.934% |
| 2025-10-08 | 40.40 | 40.57 | 40.36 | 40.56 | +0.247% | 31,804 | +13.092% |
| 2025-10-07 | 40.69 | 40.69 | 40.38 | 40.46 | -0.687% | 32,879 | +13.371% |
| 2025-10-06 | 40.79 | 40.96 | 40.71 | 40.74 | -0.049% | 31,300 | +12.592% |
| 2025-10-03 | 40.53 | 40.84 | 40.53 | 40.76 | +0.941% | 19,388 | +12.537% |
| 2025-10-02 | 40.41 | 40.43 | 40.14 | 40.38 | +0.171% | 77,743 | +13.596% |
| 2025-10-01 | 40.37 | 40.37 | 40.18 | 40.31 | +0.326% | 30,329 | +13.790% |
| 2025-09-30 | 40.18 | 40.31 | 40.09 | 40.18 | 0.000% | 69,409 | +14.161% |
| 2025-09-29 | 40.36 | 40.37 | 40.14 | 40.18 | +0.100% | 40,152 | +14.161% |
| 2025-09-26 | 39.89 | 40.14 | 39.85 | 40.14 | +0.658% | 54,671 | +14.275% |
| 2025-09-25 | 39.82 | 39.97 | 39.67 | 39.88 | -0.405% | 31,717 | +15.026% |
| 2025-09-24 | 40.23 | 40.35 | 39.63 | 40.04 | -1.061% | 57,104 | +14.560% |
| 2025-09-23 | 40.69 | 40.72 | 40.38 | 40.47 | -0.026% | 22,876 | +13.345% |
| 2025-09-22 | 40.34 | 40.60 | 40.18 | 40.48 | +0.596% | 40,935 | +13.315% |
| 2025-09-19 | 40.29 | 40.40 | 40.17 | 40.24 | -0.495% | 47,826 | +13.991% |
| 2025-09-18 | 40.41 | 40.46 | 40.22 | 40.44 | +0.248% | 42,597 | +13.427% |
| 2025-09-17 | 40.27 | 40.65 | 40.08 | 40.34 | -0.469% | 20,122 | +13.708% |
| 2025-09-16 | 40.49 | 40.56 | 40.31 | 40.53 | -0.049% | 24,643 | +13.175% |
| 2025-09-15 | 40.17 | 40.56 | 40.17 | 40.55 | +0.670% | 26,038 | +13.120% |
| 2025-09-12 | 40.29 | 40.36 | 40.08 | 40.28 | -0.198% | 31,598 | +13.878% |
| 2025-09-11 | 39.93 | 40.36 | 39.93 | 40.36 | +1.315% | 32,707 | +13.652% |
| 2025-09-10 | 39.97 | 40.12 | 39.81 | 39.84 | -0.135% | 59,602 | +15.147% |
| 2025-09-09 | 39.71 | 39.89 | 39.68 | 39.89 | +0.075% | 42,313 | +14.991% |
| 2025-09-08 | 39.71 | 39.92 | 39.70 | 39.86 | +1.052% | 34,136 | +15.078% |
| 2025-09-05 | 39.55 | 39.66 | 39.28 | 39.45 | +0.960% | 23,267 | +16.289% |
| 2025-09-04 | 39.02 | 39.14 | 38.85 | 39.07 | +0.282% | 32,725 | +17.405% |
| 2025-09-03 | 38.74 | 39.01 | 38.74 | 38.96 | +0.378% | 84,030 | +17.736% |
| 2025-09-02 | 38.51 | 38.82 | 38.50 | 38.81 | -0.733% | 70,772 | +18.181% |
| 2025-08-29 | 39.23 | 39.23 | 39.02 | 39.10 | -0.661% | 59,289 | +17.315% |
| 2025-08-28 | 39.33 | 39.38 | 39.26 | 39.36 | +0.691% | 23,750 | +16.540% |
| 2025-08-27 | 38.99 | 39.20 | 38.89 | 39.09 | -0.255% | 23,523 | +17.345% |
| 2025-08-26 | 39.08 | 39.19 | 39.04 | 39.19 | +0.384% | 23,222 | +17.045% |
| 2025-08-25 | 39.24 | 39.24 | 38.95 | 39.04 | -0.636% | 22,363 | +17.495% |
| 2025-08-22 | 38.70 | 39.34 | 38.70 | 39.29 | +2.118% | 29,930 | +16.747% |
| 2025-08-21 | 38.39 | 38.55 | 38.39 | 38.48 | -0.215% | 18,936 | +19.220% |
| 2025-08-20 | 38.61 | 38.61 | 38.38 | 38.56 | -0.031% | 21,049 | +18.963% |
| 2025-08-19 | 38.73 | 38.82 | 38.53 | 38.57 | -0.534% | 41,310 | +18.927% |
| 2025-08-18 | 38.55 | 38.83 | 38.55 | 38.78 | +0.041% | 21,363 | +18.291% |
| 2025-08-15 | 38.67 | 38.80 | 38.67 | 38.76 | +0.235% | 19,909 | +18.340% |
| 2025-08-14 | 38.69 | 38.77 | 38.53 | 38.67 | -0.514% | 17,970 | +18.618% |
| 2025-08-13 | 38.70 | 38.90 | 38.68 | 38.87 | +0.752% | 34,461 | +18.009% |
| 2025-08-12 | 38.43 | 38.66 | 38.34 | 38.58 | +0.626% | 35,601 | +18.896% |
| 2025-08-11 | 38.42 | 38.53 | 38.30 | 38.34 | -0.648% | 68,150 | +19.640% |
| 2025-08-08 | 38.59 | 38.66 | 38.51 | 38.59 | +0.182% | 17,877 | +18.865% |
| 2025-08-07 | 38.59 | 38.59 | 38.36 | 38.52 | +0.601% | 20,865 | +19.081% |
| 2025-08-06 | 38.24 | 38.35 | 38.15 | 38.29 | +0.811% | 24,360 | +19.796% |
| 2025-08-05 | 37.91 | 38.06 | 37.86 | 37.98 | +0.231% | 35,841 | +20.768% |
| 2025-08-04 | 37.92 | 37.98 | 37.78 | 37.89 | +1.348% | 21,298 | +21.048% |
| 2025-08-01 | 37.28 | 37.48 | 37.13 | 37.39 | +0.293% | 54,379 | +22.680% |
| 2025-07-31 | 37.46 | 37.54 | 37.22 | 37.28 | -0.372% | 65,952 | +23.040% |
| 2025-07-30 | 37.46 | 37.67 | 37.28 | 37.42 | -0.558% | 26,802 | +22.582% |
| 2025-07-29 | 37.63 | 37.72 | 37.55 | 37.63 | -0.106% | 22,592 | +21.897% |
| 2025-07-28 | 37.68 | 37.73 | 37.56 | 37.67 | -1.439% | 18,992 | +21.768% |
| 2025-07-25 | 38.05 | 38.24 | 38.01 | 38.22 | +0.052% | 34,795 | +20.016% |
| 2025-07-24 | 38.39 | 38.42 | 38.20 | 38.20 | -0.521% | 63,578 | +20.079% |
| 2025-07-23 | 38.35 | 38.55 | 38.16 | 38.40 | +1.239% | 38,363 | +19.453% |
| 2025-07-22 | 37.85 | 38.06 | 37.73 | 37.93 | +0.610% | 53,348 | +20.933% |
| 2025-07-21 | 37.66 | 37.99 | 37.66 | 37.70 | +0.775% | 34,036 | +21.671% |
| 2025-07-18 | 37.56 | 37.64 | 37.39 | 37.41 | -0.373% | 57,719 | +22.614% |
| 2025-07-17 | 37.25 | 37.59 | 37.25 | 37.55 | +0.350% | 59,129 | +22.157% |
| 2025-07-16 | 37.16 | 37.42 | 37.13 | 37.42 | +0.292% | 66,772 | +22.585% |
| 2025-07-15 | 37.52 | 37.52 | 37.16 | 37.31 | -0.533% | 37,576 | +22.943% |
| 2025-07-14 | 37.33 | 37.57 | 37.33 | 37.51 | +0.321% | 33,688 | +22.287% |
| 2025-07-11 | 37.38 | 37.50 | 37.36 | 37.39 | -0.875% | 31,737 | +22.680% |
| 2025-07-10 | 37.58 | 37.72 | 37.48 | 37.72 | +0.399% | 92,216 | +21.607% |
| 2025-07-09 | 37.46 | 37.60 | 37.35 | 37.57 | +0.997% | 28,571 | +22.092% |
| 2025-07-08 | 36.99 | 37.21 | 36.99 | 37.20 | +0.728% | 27,586 | +23.310% |
| 2025-07-07 | 37.18 | 37.20 | 36.78 | 36.93 | -1.362% | 48,697 | +24.208% |
| 2025-07-03 | 37.20 | 37.47 | 37.20 | 37.44 | +0.510% | 69,240 | +22.516% |
| 2025-07-02 | 37.03 | 37.31 | 37.01 | 37.25 | +0.323% | 19,206 | +23.141% |
| 2025-07-01 | 37.37 | 37.37 | 37.13 | 37.13 | -0.134% | 147,699 | +23.539% |
| 2025-06-30 | 36.92 | 37.22 | 36.87 | 37.18 | +0.486% | 94,343 | +23.373% |
| 2025-06-27 | 36.98 | 37.10 | 36.81 | 37.00 | +0.271% | 56,934 | +23.973% |
| 2025-06-26 | 36.70 | 36.90 | 36.60 | 36.90 | +1.849% | 53,706 | +24.309% |
| 2025-06-25 | 36.34 | 36.34 | 36.13 | 36.23 | -0.385% | 42,920 | +26.608% |
| 2025-06-24 | 36.09 | 36.38 | 36.07 | 36.37 | +1.450% | 45,280 | +26.120% |
| 2025-06-23 | 35.36 | 35.94 | 35.36 | 35.85 | -0.748% | 22,254 | +27.950% |
| 2025-06-20 | 36.39 | 36.44 | 36.12 | 36.12 | -0.660% | 94,668 | +26.993% |
| 2025-06-18 | 36.42 | 36.56 | 36.27 | 36.36 | +0.470% | 29,913 | +26.155% |
| 2025-06-17 | 36.54 | 36.55 | 36.18 | 36.19 | -0.958% | 94,638 | +26.748% |
| 2025-06-16 | 36.74 | 36.82 | 36.53 | 36.54 | +0.772% | 90,665 | +25.534% |
| 2025-06-13 | 36.41 | 36.51 | 36.25 | 36.26 | -1.306% | 25,657 | +26.503% |
| 2025-06-12 | 36.59 | 36.83 | 36.59 | 36.74 | +0.796% | 42,919 | +24.850% |
| 2025-06-11 | 36.60 | 36.65 | 36.44 | 36.45 | +0.300% | 33,347 | +25.844% |
| 2025-06-10 | 36.84 | 36.84 | 36.24 | 36.34 | +0.141% | 77,493 | +26.221% |
| 2025-06-09 | 36.11 | 36.44 | 36.11 | 36.29 | +0.166% | 19,873 | +26.398% |
| 2025-06-06 | 36.19 | 36.34 | 36.15 | 36.23 | 0.000% | 43,201 | +26.608% |
| 2025-06-05 | 36.34 | 36.38 | 36.19 | 36.23 | +0.028% | 21,694 | +26.608% |
| 2025-06-04 | 36.17 | 36.36 | 36.13 | 36.22 | +0.527% | 35,908 | +26.643% |
| 2025-06-03 | 35.80 | 36.06 | 35.76 | 36.03 | -0.387% | 32,107 | +27.311% |
| 2025-06-02 | 35.99 | 36.17 | 35.85 | 36.17 | +1.260% | 272,369 | +26.818% |
| 2025-05-30 | 35.50 | 35.72 | 35.44 | 35.72 | +0.521% | 202,209 | +28.415% |
| 2025-05-29 | 35.63 | 35.63 | 35.36 | 35.53 | +0.324% | 33,252 | +29.085% |
| 2025-05-28 | 35.52 | 35.52 | 35.30 | 35.42 | -0.673% | 33,594 | +29.503% |
| 2025-05-27 | 35.50 | 35.72 | 35.42 | 35.66 | +1.670% | 39,492 | +28.632% |
| 2025-05-23 | 34.83 | 35.16 | 34.81 | 35.07 | +0.882% | 29,819 | +30.780% |
| 2025-05-22 | 34.70 | 34.85 | 34.59 | 34.77 | -0.179% | 23,467 | +31.933% |
| 2025-05-21 | 34.86 | 35.14 | 34.73 | 34.83 | -0.286% | 29,913 | +31.697% |
| 2025-05-20 | 34.74 | 34.96 | 34.69 | 34.93 | +0.287% | 52,025 | +31.320% |
| 2025-05-19 | 34.66 | 34.86 | 34.48 | 34.83 | +0.548% | 23,828 | +31.697% |
| 2025-05-16 | 34.63 | 34.71 | 34.46 | 34.64 | +0.238% | 48,621 | +32.419% |
| 2025-05-15 | 34.40 | 34.63 | 34.36 | 34.56 | +0.869% | 50,835 | +32.734% |
| 2025-05-14 | 34.55 | 34.60 | 34.26 | 34.26 | -0.349% | 54,329 | +33.888% |
| 2025-05-13 | 34.22 | 34.52 | 34.22 | 34.38 | +0.146% | 65,288 | +33.421% |
| 2025-05-12 | 34.40 | 34.44 | 34.15 | 34.33 | +0.058% | 210,013 | +33.615% |
| 2025-05-09 | 34.28 | 34.45 | 34.19 | 34.31 | +0.823% | 22,753 | +33.693% |
| 2025-05-08 | 34.19 | 34.23 | 33.97 | 34.03 | -0.293% | 38,660 | +34.793% |
| 2025-05-07 | 34.10 | 34.22 | 33.90 | 34.13 | -0.438% | 21,104 | +34.398% |
| 2025-05-06 | 34.08 | 34.29 | 33.98 | 34.28 | +0.768% | 39,974 | +33.810% |
| 2025-05-05 | 33.97 | 34.20 | 33.90 | 34.02 | +0.528% | 29,489 | +34.838% |
| 2025-05-02 | 34.14 | 34.14 | 33.82 | 33.84 | +1.075% | 23,784 | +35.550% |
| 2025-05-01 | 33.39 | 33.59 | 33.34 | 33.48 | -0.179% | 62,987 | +37.007% |
| 2025-04-30 | 33.37 | 33.73 | 33.22 | 33.54 | -0.563% | 76,995 | +36.762% |
| 2025-04-29 | 33.71 | 33.76 | 33.43 | 33.73 | +0.268% | 29,947 | +35.992% |
| 2025-04-28 | 33.34 | 33.64 | 33.27 | 33.64 | +0.628% | 66,807 | +36.356% |
| 2025-04-25 | 33.06 | 33.43 | 33.01 | 33.43 | +0.240% | 35,565 | +37.212% |
| 2025-04-24 | 33.03 | 33.37 | 32.94 | 33.35 | +0.816% | 54,944 | +37.541% |
| 2025-04-23 | 33.25 | 33.32 | 32.87 | 33.08 | -0.030% | 48,556 | +38.664% |
| 2025-04-22 | 33.02 | 33.25 | 32.89 | 33.09 | +1.410% | 31,048 | +38.622% |
| 2025-04-21 | 32.78 | 32.83 | 32.33 | 32.63 | +0.277% | 48,081 | +40.576% |
| 2025-04-17 | 32.39 | 32.58 | 32.31 | 32.54 | +1.371% | 62,163 | +40.965% |
| 2025-04-16 | 32.09 | 32.32 | 31.95 | 32.10 | -0.039% | 50,523 | +42.897% |
| 2025-04-15 | 32.11 | 32.24 | 32.02 | 32.11 | 0.000% | 37,864 | +42.842% |