KOMP
State Street SPDR S&P Kensho New Economies Composite ETF
stockNYSEETF
Market OpenOct 5, 2026 10:33:11 AM EDT
67.78USD+0.579%(+0.39)72,997
68.01Bid69.78Ask1.77SpreadKOMP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.50 | 67.78 | 67.50 | 67.78 | +0.579% | 72,997 | 0.000% |
| 2026-10-02 | 67.66 | 67.91 | 67.30 | 67.39 | +1.065% | 38,852 | +0.579% |
| 2026-10-01 | 66.58 | 67.08 | 66.06 | 66.68 | +0.346% | 45,151 | +1.650% |
| 2026-09-30 | 67.12 | 67.21 | 66.45 | 66.45 | -0.345% | 79,469 | +2.002% |
| 2026-09-29 | 66.80 | 66.88 | 66.41 | 66.68 | +0.090% | 63,249 | +1.650% |
| 2026-09-28 | 67.08 | 67.29 | 66.53 | 66.62 | -1.493% | 65,484 | +1.741% |
| 2026-09-25 | 67.82 | 68.03 | 67.40 | 67.63 | +0.178% | 43,498 | +0.222% |
| 2026-09-24 | 67.15 | 67.68 | 66.88 | 67.51 | -0.118% | 47,301 | +0.400% |
| 2026-09-23 | 68.29 | 68.29 | 67.59 | 67.59 | -1.343% | 118,741 | +0.281% |
| 2026-09-22 | 68.36 | 68.67 | 67.93 | 68.51 | +0.632% | 148,376 | -1.066% |
| 2026-09-21 | 67.83 | 68.16 | 67.43 | 68.08 | +1.597% | 51,012 | -0.441% |
| 2026-09-18 | 67.32 | 67.32 | 66.51 | 67.01 | -0.149% | 34,890 | +1.149% |
| 2026-09-17 | 67.02 | 67.44 | 67.02 | 67.11 | +2.037% | 71,578 | +0.998% |
| 2026-09-16 | 66.20 | 66.38 | 65.00 | 65.77 | -0.212% | 57,982 | +3.056% |
| 2026-09-15 | 66.22 | 66.22 | 65.40 | 65.91 | -0.438% | 59,320 | +2.837% |
| 2026-09-14 | 65.74 | 66.66 | 65.74 | 66.20 | -0.606% | 48,129 | +2.387% |
| 2026-09-11 | 66.64 | 66.95 | 66.45 | 66.60 | +1.099% | 52,719 | +1.766% |
| 2026-09-10 | 65.84 | 66.59 | 65.84 | 65.88 | -1.090% | 51,171 | +2.884% |
| 2026-09-09 | 67.62 | 67.62 | 66.61 | 66.61 | -1.630% | 45,626 | +1.762% |
| 2026-09-08 | 67.76 | 68.16 | 67.58 | 67.71 | +0.040% | 65,151 | +0.103% |
| 2026-09-04 | 67.28 | 67.73 | 67.20 | 67.68 | +0.271% | 42,269 | +0.144% |
| 2026-09-03 | 67.18 | 67.50 | 66.76 | 67.50 | +1.120% | 41,194 | +0.415% |
| 2026-09-02 | 66.24 | 66.81 | 66.24 | 66.75 | +0.789% | 56,693 | +1.540% |
| 2026-09-01 | 66.79 | 67.13 | 66.17 | 66.23 | -1.794% | 73,455 | +2.340% |
| 2026-08-31 | 67.41 | 67.56 | 67.12 | 67.44 | -0.192% | 53,864 | +0.504% |
| 2026-08-28 | 69.03 | 69.04 | 67.53 | 67.57 | -2.327% | 40,386 | +0.311% |
| 2026-08-27 | 68.87 | 69.33 | 68.77 | 69.18 | +1.377% | 40,056 | -2.024% |
| 2026-08-26 | 68.14 | 68.66 | 67.98 | 68.24 | -0.190% | 43,643 | -0.674% |
| 2026-08-25 | 68.24 | 68.45 | 68.08 | 68.37 | +0.870% | 52,777 | -0.863% |
| 2026-08-24 | 68.83 | 68.83 | 67.78 | 67.78 | -2.109% | 47,419 | 0.000% |
| 2026-08-21 | 69.28 | 69.44 | 68.88 | 69.24 | +0.918% | 35,357 | -2.109% |
| 2026-08-20 | 69.45 | 69.54 | 68.44 | 68.61 | -1.677% | 39,998 | -1.210% |
| 2026-08-19 | 69.95 | 69.99 | 69.04 | 69.78 | +0.664% | 468,884 | -2.866% |
| 2026-08-18 | 69.95 | 70.42 | 69.32 | 69.32 | -2.366% | 69,120 | -2.222% |
| 2026-08-17 | 71.42 | 71.42 | 70.92 | 71.00 | -0.616% | 62,542 | -4.535% |
| 2026-08-14 | 71.12 | 71.46 | 71.03 | 71.44 | +0.790% | 69,786 | -5.123% |
| 2026-08-13 | 70.92 | 71.40 | 70.54 | 70.88 | +0.003% | 71,202 | -4.374% |
| 2026-08-12 | 71.62 | 71.62 | 70.65 | 70.88 | +0.266% | 44,131 | -4.371% |
| 2026-08-11 | 70.62 | 71.17 | 70.61 | 70.69 | +0.712% | 71,348 | -4.117% |
| 2026-08-10 | 70.52 | 70.78 | 70.19 | 70.19 | -0.567% | 71,798 | -3.434% |
| 2026-08-07 | 70.20 | 70.72 | 69.83 | 70.59 | +2.171% | 59,313 | -3.981% |
| 2026-08-06 | 68.76 | 70.17 | 68.76 | 69.09 | +0.130% | 50,816 | -1.896% |
| 2026-08-05 | 69.93 | 70.06 | 69.00 | 69.00 | -1.231% | 81,636 | -1.768% |
| 2026-08-04 | 68.45 | 70.08 | 68.45 | 69.86 | +3.297% | 79,474 | -2.977% |
| 2026-08-03 | 65.64 | 67.63 | 65.64 | 67.63 | +3.032% | 77,263 | +0.222% |
| 2026-07-31 | 66.34 | 66.42 | 64.70 | 65.64 | -0.091% | 50,136 | +3.260% |
| 2026-07-30 | 64.27 | 65.80 | 64.17 | 65.70 | +3.513% | 60,712 | +3.166% |
| 2026-07-29 | 65.43 | 65.43 | 63.34 | 63.47 | -3.203% | 61,293 | +6.791% |
| 2026-07-28 | 65.35 | 65.68 | 64.39 | 65.57 | -0.697% | 62,450 | +3.370% |
| 2026-07-27 | 66.11 | 66.64 | 65.11 | 66.03 | +0.948% | 49,720 | +2.650% |
| 2026-07-24 | 66.26 | 66.26 | 65.25 | 65.41 | -1.624% | 61,733 | +3.623% |
| 2026-07-23 | 66.11 | 67.19 | 66.05 | 66.49 | -0.195% | 42,960 | +1.940% |
| 2026-07-22 | 66.95 | 67.52 | 66.53 | 66.62 | -0.834% | 59,806 | +1.741% |
| 2026-07-21 | 66.20 | 67.27 | 66.14 | 67.18 | +2.424% | 60,841 | +0.893% |
| 2026-07-20 | 66.24 | 66.31 | 65.55 | 65.59 | -0.388% | 50,130 | +3.339% |
| 2026-07-17 | 64.95 | 66.44 | 64.78 | 65.85 | -0.460% | 55,917 | +2.938% |
| 2026-07-16 | 67.04 | 67.16 | 65.94 | 66.15 | -2.145% | 68,792 | +2.464% |
| 2026-07-15 | 68.24 | 68.69 | 66.73 | 67.60 | -0.266% | 59,673 | +0.266% |
| 2026-07-14 | 67.87 | 68.18 | 67.50 | 67.78 | +1.013% | 68,811 | 0.000% |
| 2026-07-13 | 67.80 | 67.86 | 66.76 | 67.10 | -1.949% | 86,996 | +1.013% |
| 2026-07-10 | 69.24 | 69.24 | 67.99 | 68.43 | -0.906% | 40,821 | -0.956% |
| 2026-07-09 | 68.61 | 69.38 | 68.58 | 69.06 | +1.439% | 66,205 | -1.853% |
| 2026-07-08 | 67.54 | 68.27 | 66.90 | 68.08 | -0.220% | 125,716 | -0.441% |
| 2026-07-07 | 69.87 | 69.95 | 67.79 | 68.23 | -3.110% | 152,382 | -0.660% |
| 2026-07-06 | 69.86 | 71.07 | 69.86 | 70.42 | +1.411% | 112,569 | -3.749% |
| 2026-07-02 | 71.37 | 72.09 | 68.75 | 69.44 | -2.032% | 76,239 | -2.391% |
| 2026-07-01 | 71.07 | 72.22 | 70.87 | 70.88 | -0.867% | 323,789 | -4.374% |
| 2026-06-30 | 70.00 | 71.65 | 69.94 | 71.50 | +2.509% | 79,919 | -5.203% |
| 2026-06-29 | 69.22 | 69.81 | 68.11 | 69.75 | +1.855% | 53,686 | -2.824% |
| 2026-06-26 | 67.28 | 68.52 | 67.28 | 68.48 | +0.293% | 57,987 | -1.022% |
| 2026-06-25 | 69.00 | 69.00 | 67.53 | 68.28 | +0.323% | 57,533 | -0.732% |
| 2026-06-24 | 69.03 | 69.09 | 67.57 | 68.06 | -1.248% | 68,854 | -0.411% |
| 2026-06-23 | 68.65 | 70.20 | 68.65 | 68.92 | -2.642% | 100,149 | -1.654% |
| 2026-06-22 | 71.36 | 72.00 | 70.67 | 70.79 | -0.924% | 56,610 | -4.252% |
| 2026-06-18 | 71.44 | 71.46 | 70.32 | 71.45 | +1.868% | 51,079 | -5.136% |
| 2026-06-17 | 70.70 | 71.82 | 69.98 | 70.14 | -0.511% | 51,523 | -3.365% |
| 2026-06-16 | 71.28 | 71.93 | 70.43 | 70.50 | -1.343% | 89,170 | -3.858% |
| 2026-06-15 | 72.17 | 72.21 | 71.38 | 71.46 | +1.434% | 104,132 | -5.150% |
| 2026-06-12 | 70.64 | 71.22 | 69.91 | 70.45 | -0.028% | 66,017 | -3.790% |
| 2026-06-11 | 68.15 | 70.48 | 68.00 | 70.47 | +4.446% | 81,996 | -3.817% |
| 2026-06-10 | 68.79 | 69.70 | 67.47 | 67.47 | -2.730% | 57,447 | +0.459% |
| 2026-06-09 | 70.93 | 71.56 | 67.06 | 69.36 | -1.402% | 67,687 | -2.283% |
| 2026-06-08 | 71.05 | 71.27 | 70.21 | 70.35 | +1.005% | 59,578 | -3.653% |
| 2026-06-05 | 73.18 | 73.18 | 68.91 | 69.65 | -6.276% | 84,398 | -2.685% |
| 2026-06-04 | 72.83 | 74.70 | 72.83 | 74.31 | +0.792% | 72,702 | -8.792% |
| 2026-06-03 | 74.86 | 74.86 | 73.53 | 73.73 | -2.059% | 109,149 | -8.070% |
| 2026-06-02 | 74.31 | 75.61 | 74.31 | 75.28 | +1.483% | 142,029 | -9.963% |
| 2026-06-01 | 73.58 | 74.59 | 73.16 | 74.18 | -0.135% | 353,265 | -8.628% |
| 2026-05-29 | 74.15 | 74.35 | 72.83 | 74.28 | -0.148% | 94,328 | -8.751% |
| 2026-05-28 | 73.07 | 74.68 | 72.96 | 74.39 | +1.890% | 783,049 | -8.886% |
| 2026-05-27 | 72.81 | 73.01 | 71.91 | 73.01 | +0.690% | 148,267 | -7.163% |
| 2026-05-26 | 71.98 | 72.82 | 71.64 | 72.51 | +2.794% | 96,425 | -6.523% |
| 2026-05-22 | 69.48 | 70.84 | 69.48 | 70.54 | +1.891% | 53,551 | -3.911% |
| 2026-05-21 | 67.75 | 69.29 | 67.59 | 69.23 | +1.585% | 52,175 | -2.094% |
| 2026-05-20 | 66.95 | 68.20 | 66.47 | 68.15 | +2.527% | 74,253 | -0.543% |
| 2026-05-19 | 66.44 | 66.96 | 65.40 | 66.47 | -1.116% | 75,513 | +1.971% |
| 2026-05-18 | 68.23 | 68.23 | 66.39 | 67.22 | -0.925% | 77,926 | +0.833% |
| 2026-05-15 | 68.27 | 68.35 | 67.57 | 67.85 | -2.895% | 119,165 | -0.100% |
| 2026-05-14 | 69.15 | 70.00 | 68.57 | 69.87 | +0.976% | 83,535 | -2.991% |
| 2026-05-13 | 68.90 | 69.40 | 68.03 | 69.19 | +1.192% | 133,790 | -2.045% |
| 2026-05-12 | 68.59 | 68.68 | 67.00 | 68.38 | -0.927% | 112,401 | -0.877% |
| 2026-05-11 | 68.13 | 69.53 | 68.13 | 69.02 | +1.336% | 97,012 | -1.797% |
| 2026-05-08 | 67.76 | 68.13 | 67.11 | 68.11 | +1.309% | 43,815 | -0.485% |
| 2026-05-07 | 68.55 | 68.55 | 66.93 | 67.23 | -1.954% | 162,821 | +0.818% |
| 2026-05-06 | 67.77 | 68.65 | 67.29 | 68.57 | +2.252% | 84,632 | -1.152% |
| 2026-05-05 | 66.82 | 67.13 | 66.40 | 67.06 | +1.207% | 49,963 | +1.074% |
| 2026-05-04 | 66.37 | 66.90 | 65.91 | 66.26 | -0.040% | 73,168 | +2.294% |
| 2026-05-01 | 66.17 | 66.39 | 65.75 | 66.29 | +0.403% | 66,590 | +2.254% |
| 2026-04-30 | 64.30 | 66.02 | 64.30 | 66.02 | +3.423% | 60,805 | +2.666% |
| 2026-04-29 | 64.73 | 64.73 | 63.47 | 63.84 | -0.954% | 38,334 | +6.180% |
| 2026-04-28 | 64.81 | 65.06 | 63.87 | 64.45 | -1.407% | 51,369 | +5.167% |
| 2026-04-27 | 65.63 | 65.64 | 65.05 | 65.37 | -0.425% | 38,492 | +3.687% |
| 2026-04-24 | 66.09 | 66.09 | 65.08 | 65.65 | +0.060% | 38,799 | +3.246% |
| 2026-04-23 | 66.38 | 66.47 | 64.60 | 65.61 | -1.457% | 43,634 | +3.307% |
| 2026-04-22 | 67.17 | 67.57 | 66.35 | 66.58 | +0.848% | 52,489 | +1.802% |
| 2026-04-21 | 66.99 | 67.32 | 66.00 | 66.02 | -0.871% | 46,270 | +2.666% |
| 2026-04-20 | 65.60 | 66.64 | 65.60 | 66.60 | +1.032% | 50,809 | +1.772% |
| 2026-04-17 | 65.89 | 66.55 | 65.75 | 65.92 | +1.306% | 62,881 | +2.822% |
| 2026-04-16 | 64.83 | 65.11 | 64.22 | 65.07 | +0.868% | 61,095 | +4.165% |
| 2026-04-15 | 64.24 | 64.56 | 63.80 | 64.51 | +0.561% | 56,763 | +5.069% |
| 2026-04-14 | 63.92 | 64.25 | 63.74 | 64.15 | +1.567% | 58,601 | +5.659% |
| 2026-04-13 | 61.59 | 63.22 | 61.59 | 63.16 | +2.051% | 65,596 | +7.315% |
| 2026-04-10 | 62.13 | 62.28 | 61.71 | 61.89 | +0.082% | 56,381 | +9.515% |
| 2026-04-09 | 61.78 | 62.20 | 61.40 | 61.84 | -0.113% | 60,853 | +9.605% |
| 2026-04-08 | 62.33 | 62.46 | 61.46 | 61.91 | +3.356% | 76,712 | +9.482% |
| 2026-04-07 | 59.66 | 59.91 | 58.99 | 59.90 | -0.200% | 52,299 | +13.155% |
| 2026-04-06 | 59.77 | 60.33 | 59.72 | 60.02 | +0.620% | 116,158 | +12.929% |
| 2026-04-02 | 57.86 | 60.09 | 57.86 | 59.65 | +0.658% | 102,017 | +13.630% |
| 2026-04-01 | 59.18 | 59.92 | 59.07 | 59.26 | +1.338% | 74,246 | +14.377% |
| 2026-03-31 | 56.89 | 58.52 | 56.84 | 58.48 | +4.387% | 60,621 | +15.907% |
| 2026-03-30 | 58.05 | 58.06 | 55.69 | 56.02 | -2.528% | 75,332 | +20.993% |
| 2026-03-27 | 58.57 | 58.57 | 57.34 | 57.47 | -2.753% | 62,218 | +17.934% |
| 2026-03-26 | 59.94 | 60.52 | 58.98 | 59.10 | -2.860% | 79,107 | +14.687% |
| 2026-03-25 | 60.74 | 61.06 | 60.33 | 60.84 | +1.586% | 31,823 | +11.407% |
| 2026-03-24 | 59.39 | 60.28 | 59.39 | 59.89 | -0.100% | 74,280 | +13.174% |
| 2026-03-23 | 59.54 | 60.72 | 59.38 | 59.95 | +2.217% | 76,682 | +13.061% |
| 2026-03-20 | 60.18 | 60.18 | 58.20 | 58.65 | -2.785% | 111,044 | +15.567% |
| 2026-03-19 | 59.34 | 60.77 | 59.08 | 60.33 | +0.133% | 312,869 | +12.349% |
| 2026-03-18 | 61.07 | 61.31 | 60.25 | 60.25 | -1.937% | 42,826 | +12.498% |
| 2026-03-17 | 60.89 | 61.51 | 60.89 | 61.44 | +1.403% | 161,083 | +10.319% |
| 2026-03-16 | 60.86 | 61.06 | 60.27 | 60.59 | +1.189% | 54,565 | +11.867% |
| 2026-03-13 | 60.94 | 61.40 | 59.77 | 59.88 | -0.765% | 59,799 | +13.197% |
| 2026-03-12 | 61.20 | 61.33 | 60.32 | 60.34 | -1.886% | 223,182 | +12.330% |
| 2026-03-11 | 61.15 | 61.92 | 61.13 | 61.50 | +0.457% | 47,483 | +10.211% |
| 2026-03-10 | 61.28 | 62.20 | 61.20 | 61.22 | -0.082% | 100,232 | +10.715% |
| 2026-03-09 | 59.82 | 61.33 | 59.15 | 61.27 | +1.592% | 65,469 | +10.625% |
| 2026-03-06 | 60.46 | 61.17 | 60.24 | 60.31 | -2.110% | 67,683 | +12.386% |
| 2026-03-05 | 62.13 | 62.73 | 60.67 | 61.61 | -1.926% | 49,138 | +10.015% |
| 2026-03-04 | 62.24 | 62.89 | 61.88 | 62.82 | +1.881% | 42,025 | +7.896% |
| 2026-03-03 | 61.38 | 62.12 | 60.29 | 61.66 | -1.956% | 66,164 | +9.925% |
| 2026-03-02 | 61.49 | 62.97 | 61.49 | 62.89 | +1.012% | 88,694 | +7.775% |
| 2026-02-27 | 62.50 | 62.50 | 61.67 | 62.26 | -1.798% | 87,437 | +8.866% |
| 2026-02-26 | 63.31 | 63.46 | 62.43 | 63.40 | -0.283% | 55,289 | +6.909% |
| 2026-02-25 | 63.96 | 64.03 | 63.36 | 63.58 | +0.205% | 52,410 | +6.606% |
| 2026-02-24 | 62.28 | 63.60 | 62.20 | 63.45 | +1.813% | 48,451 | +6.824% |
| 2026-02-23 | 62.58 | 62.71 | 61.90 | 62.32 | -1.158% | 51,004 | +8.761% |
| 2026-02-20 | 62.93 | 63.80 | 62.63 | 63.05 | -0.441% | 46,683 | +7.502% |
| 2026-02-19 | 62.54 | 63.33 | 62.53 | 63.33 | +0.618% | 54,573 | +7.028% |
| 2026-02-18 | 62.61 | 63.49 | 62.44 | 62.94 | +0.962% | 73,126 | +7.690% |
| 2026-02-17 | 62.08 | 62.73 | 61.34 | 62.34 | +0.032% | 78,781 | +8.726% |
| 2026-02-13 | 61.65 | 62.80 | 61.29 | 62.32 | +1.565% | 91,626 | +8.761% |
| 2026-02-12 | 63.16 | 63.19 | 61.05 | 61.36 | -2.340% | 109,533 | +10.463% |
| 2026-02-11 | 64.14 | 64.14 | 62.20 | 62.83 | -1.273% | 89,939 | +7.878% |
| 2026-02-10 | 63.99 | 64.35 | 63.56 | 63.64 | -0.407% | 90,657 | +6.505% |
| 2026-02-09 | 62.75 | 64.13 | 62.62 | 63.90 | +1.703% | 107,911 | +6.072% |
| 2026-02-06 | 61.22 | 62.95 | 61.11 | 62.83 | +4.944% | 82,471 | +7.878% |
| 2026-02-05 | 61.05 | 61.60 | 59.69 | 59.87 | -3.443% | 106,090 | +13.212% |
| 2026-02-04 | 63.71 | 63.71 | 61.03 | 62.01 | -2.154% | 121,083 | +9.314% |
| 2026-02-03 | 63.59 | 63.96 | 61.98 | 63.37 | +0.476% | 99,629 | +6.959% |
| 2026-02-02 | 62.63 | 63.50 | 62.50 | 63.07 | +0.036% | 79,081 | +7.468% |
| 2026-01-30 | 64.17 | 64.75 | 62.77 | 63.05 | -2.630% | 49,403 | +7.507% |
| 2026-01-29 | 65.82 | 65.82 | 63.74 | 64.75 | -1.431% | 53,917 | +4.680% |
| 2026-01-28 | 66.24 | 66.24 | 65.32 | 65.69 | -0.228% | 65,374 | +3.182% |
| 2026-01-27 | 65.21 | 65.99 | 65.02 | 65.84 | +1.370% | 60,770 | +2.947% |
| 2026-01-26 | 65.64 | 65.64 | 64.75 | 64.95 | -1.111% | 77,525 | +4.357% |
| 2026-01-23 | 66.40 | 66.40 | 65.47 | 65.68 | -1.055% | 58,238 | +3.197% |
| 2026-01-22 | 66.19 | 66.72 | 66.10 | 66.38 | +1.251% | 55,449 | +2.109% |
| 2026-01-21 | 65.21 | 65.80 | 64.11 | 65.56 | +1.408% | 67,719 | +3.386% |
| 2026-01-20 | 64.63 | 65.73 | 64.37 | 64.65 | -2.239% | 60,760 | +4.842% |
| 2026-01-16 | 66.19 | 66.63 | 65.94 | 66.13 | +0.288% | 45,173 | +2.495% |
| 2026-01-15 | 66.00 | 66.49 | 65.60 | 65.94 | +0.304% | 50,693 | +2.790% |
| 2026-01-14 | 65.24 | 65.74 | 64.84 | 65.74 | +0.643% | 96,260 | +3.103% |
| 2026-01-13 | 65.68 | 65.71 | 65.07 | 65.32 | +0.184% | 47,207 | +3.766% |
| 2026-01-12 | 64.46 | 65.39 | 64.31 | 65.20 | +1.007% | 141,794 | +3.957% |
| 2026-01-09 | 64.45 | 64.81 | 63.99 | 64.55 | +0.859% | 126,007 | +5.004% |
| 2026-01-08 | 63.56 | 64.36 | 63.56 | 64.00 | +1.122% | 136,851 | +5.906% |
| 2026-01-07 | 64.07 | 64.07 | 63.26 | 63.29 | -1.202% | 272,978 | +7.094% |
| 2026-01-06 | 63.19 | 64.13 | 63.19 | 64.06 | +1.634% | 119,323 | +5.807% |
| 2026-01-05 | 62.03 | 63.22 | 62.03 | 63.03 | +2.655% | 84,201 | +7.536% |
| 2026-01-02 | 60.43 | 61.40 | 60.27 | 61.40 | +2.796% | 77,006 | +10.391% |
| 2025-12-31 | 60.14 | 60.17 | 59.68 | 59.73 | -0.649% | 43,688 | +13.477% |
| 2025-12-30 | 60.55 | 60.63 | 60.11 | 60.12 | -0.562% | 114,912 | +12.741% |
| 2025-12-29 | 60.28 | 60.79 | 60.28 | 60.46 | -0.706% | 61,305 | +12.107% |
| 2025-12-26 | 61.34 | 61.34 | 60.53 | 60.89 | -0.831% | 107,545 | +11.315% |
| 2025-12-24 | 61.31 | 61.43 | 61.02 | 61.40 | +0.147% | 97,565 | +10.391% |
| 2025-12-23 | 61.22 | 61.58 | 61.01 | 61.31 | -0.438% | 78,550 | +10.553% |
| 2025-12-22 | 61.11 | 61.84 | 61.04 | 61.58 | +0.539% | 176,670 | +10.068% |
| 2025-12-19 | 60.39 | 61.34 | 60.39 | 61.25 | +1.846% | 98,791 | +10.661% |
| 2025-12-18 | 60.37 | 60.75 | 59.99 | 60.14 | +1.297% | 141,135 | +12.704% |
| 2025-12-17 | 60.72 | 60.96 | 59.34 | 59.37 | -1.819% | 175,210 | +14.165% |
| 2025-12-16 | 60.43 | 60.84 | 60.01 | 60.47 | -0.499% | 122,507 | +12.089% |
| 2025-12-15 | 62.10 | 62.10 | 60.69 | 60.77 | -1.518% | 94,106 | +11.530% |
| 2025-12-12 | 63.15 | 63.26 | 61.62 | 61.71 | -2.378% | 78,549 | +9.836% |
| 2025-12-11 | 62.32 | 63.22 | 61.97 | 63.21 | +1.157% | 68,987 | +7.225% |
| 2025-12-10 | 61.94 | 62.99 | 61.80 | 62.49 | +0.725% | 52,952 | +8.465% |
| 2025-12-09 | 61.67 | 62.44 | 61.67 | 62.04 | -0.081% | 55,159 | +9.252% |
| 2025-12-08 | 62.34 | 62.34 | 61.78 | 62.09 | +0.161% | 68,859 | +9.164% |
| 2025-12-05 | 62.35 | 62.49 | 61.96 | 61.99 | -0.689% | 62,378 | +9.340% |
| 2025-12-04 | 61.55 | 62.53 | 61.54 | 62.42 | +1.512% | 64,947 | +8.587% |
| 2025-12-03 | 60.80 | 61.50 | 60.64 | 61.49 | +1.318% | 54,989 | +10.229% |
| 2025-12-02 | 61.00 | 61.07 | 60.63 | 60.69 | +0.248% | 87,336 | +11.682% |
| 2025-12-01 | 60.66 | 61.10 | 60.54 | 60.54 | -1.529% | 136,648 | +11.959% |
| 2025-11-28 | 61.05 | 61.49 | 60.99 | 61.48 | +1.318% | 56,744 | +10.247% |
| 2025-11-26 | 60.54 | 61.03 | 60.33 | 60.68 | +0.747% | 71,208 | +11.701% |
| 2025-11-25 | 59.41 | 60.35 | 58.88 | 60.23 | +1.397% | 58,003 | +12.535% |
| 2025-11-24 | 58.29 | 59.45 | 58.29 | 59.40 | +2.626% | 53,868 | +14.108% |
| 2025-11-21 | 56.93 | 58.10 | 56.23 | 57.88 | +2.027% | 95,152 | +17.104% |
| 2025-11-20 | 59.64 | 59.99 | 56.71 | 56.73 | -3.092% | 77,422 | +19.478% |
| 2025-11-19 | 58.81 | 59.41 | 58.26 | 58.54 | -0.386% | 99,645 | +15.784% |
| 2025-11-18 | 58.25 | 59.20 | 57.97 | 58.77 | -0.006% | 105,027 | +15.338% |
| 2025-11-17 | 59.79 | 60.08 | 58.45 | 58.77 | -2.213% | 102,356 | +15.331% |
| 2025-11-14 | 58.95 | 60.72 | 58.83 | 60.10 | -0.116% | 112,302 | +12.779% |
| 2025-11-13 | 62.14 | 62.14 | 60.00 | 60.17 | -3.851% | 75,154 | +12.647% |
| 2025-11-12 | 63.22 | 63.25 | 62.34 | 62.58 | -0.588% | 75,939 | +8.309% |
| 2025-11-11 | 63.26 | 63.26 | 62.68 | 62.95 | -0.736% | 114,515 | +7.673% |
| 2025-11-10 | 63.75 | 63.84 | 62.84 | 63.42 | +1.500% | 136,044 | +6.880% |
| 2025-11-07 | 61.40 | 62.53 | 60.73 | 62.48 | +0.386% | 79,121 | +8.483% |
| 2025-11-06 | 63.67 | 63.67 | 62.07 | 62.24 | -2.200% | 88,753 | +8.901% |
| 2025-11-05 | 63.01 | 63.93 | 62.79 | 63.64 | +1.434% | 124,785 | +6.505% |
| 2025-11-04 | 62.98 | 63.74 | 62.63 | 62.74 | -2.744% | 107,617 | +8.033% |
| 2025-11-03 | 64.87 | 64.87 | 63.95 | 64.51 | +0.016% | 130,747 | +5.069% |
| 2025-10-31 | 64.18 | 64.60 | 63.74 | 64.50 | +1.272% | 105,851 | +5.085% |
| 2025-10-30 | 64.18 | 64.65 | 63.63 | 63.69 | -2.076% | 284,223 | +6.422% |
| 2025-10-29 | 65.22 | 65.84 | 64.60 | 65.04 | -0.015% | 120,235 | +4.213% |
| 2025-10-28 | 65.61 | 65.74 | 64.94 | 65.05 | -0.793% | 90,109 | +4.197% |
| 2025-10-27 | 66.22 | 66.22 | 65.41 | 65.57 | +0.490% | 119,290 | +3.370% |
| 2025-10-24 | 65.22 | 65.52 | 65.10 | 65.25 | +1.858% | 157,500 | +3.877% |
| 2025-10-23 | 62.99 | 64.29 | 62.99 | 64.06 | +1.925% | 76,054 | +5.807% |
| 2025-10-22 | 64.04 | 64.24 | 62.13 | 62.85 | -2.118% | 760,802 | +7.844% |
| 2025-10-21 | 64.26 | 64.71 | 63.78 | 64.21 | -0.434% | 130,013 | +5.560% |
| 2025-10-20 | 63.92 | 64.58 | 63.92 | 64.49 | +2.251% | 86,152 | +5.102% |
| 2025-10-17 | 62.94 | 63.30 | 62.49 | 63.07 | -0.896% | 59,564 | +7.468% |
| 2025-10-16 | 65.23 | 65.23 | 63.50 | 63.64 | -2.047% | 130,876 | +6.505% |
| 2025-10-15 | 65.37 | 65.82 | 64.14 | 64.97 | +0.916% | 107,542 | +4.325% |
| 2025-10-14 | 62.67 | 64.79 | 62.08 | 64.38 | +0.988% | 81,769 | +5.281% |
| 2025-10-13 | 63.21 | 63.87 | 63.16 | 63.75 | +3.339% | 128,832 | +6.322% |
| 2025-10-10 | 64.61 | 64.94 | 61.62 | 61.69 | -4.416% | 108,708 | +9.872% |
| 2025-10-09 | 65.00 | 65.14 | 64.19 | 64.54 | -0.585% | 79,510 | +5.020% |
| 2025-10-08 | 64.32 | 65.05 | 64.32 | 64.92 | +1.327% | 97,120 | +4.405% |
| 2025-10-07 | 65.00 | 65.06 | 63.43 | 64.07 | -1.111% | 135,959 | +5.791% |
| 2025-10-06 | 64.80 | 64.98 | 64.38 | 64.79 | +1.488% | 138,953 | +4.615% |
| 2025-10-03 | 63.72 | 64.42 | 63.51 | 63.84 | +0.520% | 154,626 | +6.172% |
| 2025-10-02 | 63.31 | 63.52 | 62.88 | 63.51 | +0.970% | 794,492 | +6.723% |
| 2025-10-01 | 62.14 | 62.97 | 62.14 | 62.90 | +1.028% | 129,688 | +7.758% |
| 2025-09-30 | 62.12 | 62.29 | 61.59 | 62.26 | +0.096% | 57,659 | +8.866% |
| 2025-09-29 | 62.22 | 62.33 | 61.99 | 62.20 | +0.566% | 143,399 | +8.971% |
| 2025-09-26 | 61.47 | 61.85 | 61.14 | 61.85 | +0.585% | 70,361 | +9.588% |
| 2025-09-25 | 61.13 | 61.70 | 60.66 | 61.49 | -0.598% | 193,817 | +10.229% |
| 2025-09-24 | 62.37 | 62.53 | 61.84 | 61.86 | -0.378% | 327,738 | +9.570% |
| 2025-09-23 | 62.80 | 63.13 | 62.04 | 62.09 | -0.949% | 356,068 | +9.155% |
| 2025-09-22 | 61.91 | 62.71 | 61.71 | 62.69 | +0.739% | 941,204 | +8.119% |
| 2025-09-19 | 62.39 | 62.42 | 62.00 | 62.23 | +0.055% | 256,247 | +8.919% |
| 2025-09-18 | 61.68 | 62.29 | 61.51 | 62.20 | +1.528% | 94,290 | +8.978% |
| 2025-09-17 | 60.89 | 61.77 | 60.55 | 61.26 | +0.806% | 154,395 | +10.643% |
| 2025-09-16 | 60.56 | 60.86 | 60.22 | 60.77 | +0.529% | 536,730 | +11.535% |
| 2025-09-15 | 60.15 | 60.52 | 60.15 | 60.45 | +1.188% | 114,540 | +12.126% |
| 2025-09-12 | 59.93 | 59.95 | 59.59 | 59.74 | -0.350% | 123,699 | +13.458% |
| 2025-09-11 | 59.11 | 60.10 | 59.11 | 59.95 | +1.731% | 83,915 | +13.061% |
| 2025-09-10 | 59.25 | 59.48 | 58.71 | 58.93 | -0.102% | 94,533 | +15.018% |
| 2025-09-09 | 59.06 | 59.06 | 58.65 | 58.99 | +0.119% | 75,363 | +14.901% |
| 2025-09-08 | 58.92 | 58.97 | 58.58 | 58.92 | +0.546% | 83,893 | +15.037% |
| 2025-09-05 | 58.62 | 58.81 | 57.93 | 58.60 | +1.052% | 82,837 | +15.666% |
| 2025-09-04 | 57.68 | 58.05 | 57.35 | 57.99 | +0.484% | 83,903 | +16.882% |
| 2025-09-03 | 58.00 | 58.09 | 57.48 | 57.71 | -0.362% | 90,139 | +17.449% |
| 2025-09-02 | 57.51 | 57.95 | 57.34 | 57.92 | -0.873% | 83,611 | +17.023% |
| 2025-08-29 | 58.87 | 58.87 | 58.20 | 58.43 | -0.497% | 75,003 | +16.002% |
| 2025-08-28 | 58.69 | 58.80 | 58.55 | 58.72 | +0.465% | 51,805 | +15.425% |
| 2025-08-27 | 58.25 | 58.58 | 58.25 | 58.45 | +0.034% | 59,030 | +15.962% |
| 2025-08-26 | 58.04 | 58.61 | 58.04 | 58.43 | +0.707% | 55,463 | +16.002% |
| 2025-08-25 | 58.27 | 58.45 | 58.02 | 58.02 | -0.668% | 89,012 | +16.822% |
| 2025-08-22 | 56.85 | 58.50 | 56.85 | 58.41 | +3.344% | 78,313 | +16.042% |
| 2025-08-21 | 56.35 | 56.62 | 56.28 | 56.52 | -0.018% | 39,484 | +19.922% |
| 2025-08-20 | 56.66 | 56.66 | 55.83 | 56.53 | -0.493% | 63,907 | +19.901% |
| 2025-08-19 | 57.51 | 57.60 | 56.69 | 56.81 | -1.252% | 82,427 | +19.310% |
| 2025-08-18 | 57.29 | 57.62 | 57.23 | 57.53 | +0.619% | 59,671 | +17.817% |
| 2025-08-15 | 57.27 | 57.36 | 56.96 | 57.18 | +0.050% | 39,105 | +18.546% |
| 2025-08-14 | 56.99 | 57.24 | 56.68 | 57.15 | -1.214% | 83,726 | +18.605% |
| 2025-08-13 | 57.17 | 57.85 | 57.11 | 57.85 | +1.956% | 129,976 | +17.165% |
| 2025-08-12 | 55.72 | 56.74 | 55.72 | 56.74 | +2.345% | 48,045 | +19.457% |
| 2025-08-11 | 55.69 | 56.01 | 55.31 | 55.44 | -0.108% | 69,356 | +22.258% |
| 2025-08-08 | 55.73 | 55.91 | 55.39 | 55.50 | +0.126% | 53,790 | +22.126% |
| 2025-08-07 | 56.00 | 56.00 | 54.97 | 55.43 | -0.036% | 88,873 | +22.280% |
| 2025-08-06 | 55.73 | 55.73 | 55.12 | 55.45 | -0.252% | 49,572 | +22.236% |
| 2025-08-05 | 55.94 | 56.08 | 55.20 | 55.59 | -0.180% | 66,152 | +21.928% |
| 2025-08-04 | 55.25 | 55.72 | 55.24 | 55.69 | +1.754% | 59,458 | +21.709% |
| 2025-08-01 | 54.88 | 55.12 | 54.05 | 54.73 | -1.918% | 129,503 | +23.844% |
| 2025-07-31 | 56.30 | 56.58 | 55.76 | 55.80 | -0.499% | 61,701 | +21.470% |
| 2025-07-30 | 56.44 | 56.64 | 55.83 | 56.08 | -0.514% | 68,714 | +20.863% |
| 2025-07-29 | 57.34 | 57.34 | 56.25 | 56.37 | -1.053% | 87,236 | +20.241% |
| 2025-07-28 | 57.47 | 57.62 | 56.90 | 56.97 | -0.541% | 79,092 | +18.975% |
| 2025-07-25 | 57.34 | 57.34 | 56.97 | 57.28 | +0.087% | 91,094 | +18.331% |
| 2025-07-24 | 57.76 | 57.83 | 57.23 | 57.23 | -1.020% | 211,764 | +18.434% |
| 2025-07-23 | 57.49 | 57.87 | 57.42 | 57.82 | +1.385% | 79,208 | +17.226% |
| 2025-07-22 | 56.57 | 57.19 | 56.20 | 57.03 | +0.778% | 82,088 | +18.850% |
| 2025-07-21 | 57.12 | 57.39 | 56.53 | 56.59 | -0.237% | 83,660 | +19.774% |
| 2025-07-18 | 57.01 | 57.20 | 56.50 | 56.72 | +0.078% | 140,508 | +19.490% |
| 2025-07-17 | 56.09 | 56.87 | 56.09 | 56.68 | +1.377% | 64,747 | +19.584% |
| 2025-07-16 | 55.74 | 56.00 | 55.01 | 55.91 | +0.585% | 67,137 | +21.231% |
| 2025-07-15 | 56.14 | 56.22 | 55.59 | 55.59 | -0.581% | 70,939 | +21.939% |
| 2025-07-14 | 55.40 | 55.91 | 55.40 | 55.91 | +0.739% | 88,125 | +21.231% |
| 2025-07-11 | 55.83 | 55.97 | 55.43 | 55.50 | -0.964% | 120,774 | +22.126% |
| 2025-07-10 | 56.00 | 56.32 | 55.73 | 56.04 | -0.018% | 99,061 | +20.949% |
| 2025-07-09 | 55.78 | 56.05 | 55.38 | 56.05 | +0.827% | 85,842 | +20.928% |
| 2025-07-08 | 55.39 | 55.71 | 55.37 | 55.59 | +0.670% | 52,098 | +21.928% |
| 2025-07-07 | 55.41 | 55.65 | 54.89 | 55.22 | -0.862% | 211,866 | +22.745% |
| 2025-07-03 | 55.28 | 55.83 | 55.28 | 55.70 | +1.273% | 99,393 | +21.688% |
| 2025-07-02 | 54.48 | 55.00 | 54.32 | 55.00 | +1.140% | 84,662 | +23.236% |
| 2025-07-01 | 54.27 | 54.73 | 53.88 | 54.38 | 0.000% | 204,989 | +24.641% |
| 2025-06-30 | 54.41 | 54.47 | 54.15 | 54.38 | +0.611% | 193,193 | +24.641% |
| 2025-06-27 | 54.23 | 54.39 | 53.63 | 54.05 | +0.056% | 109,337 | +25.402% |
| 2025-06-26 | 53.37 | 54.09 | 53.30 | 54.02 | +1.752% | 89,001 | +25.472% |
| 2025-06-25 | 53.48 | 53.48 | 53.04 | 53.09 | -0.038% | 110,188 | +27.670% |
| 2025-06-24 | 52.56 | 53.21 | 52.50 | 53.11 | +2.056% | 48,241 | +27.622% |
| 2025-06-23 | 51.57 | 52.12 | 51.19 | 52.04 | +0.580% | 51,194 | +30.246% |
| 2025-06-20 | 52.34 | 52.40 | 51.65 | 51.74 | -0.481% | 51,095 | +31.001% |
| 2025-06-18 | 51.90 | 52.25 | 51.84 | 51.99 | +0.154% | 140,720 | +30.371% |
| 2025-06-17 | 52.14 | 52.30 | 51.79 | 51.91 | -1.349% | 51,627 | +30.572% |
| 2025-06-16 | 52.18 | 52.74 | 52.14 | 52.62 | +1.878% | 62,545 | +28.810% |
| 2025-06-13 | 51.81 | 52.27 | 51.53 | 51.65 | -1.619% | 78,650 | +31.229% |
| 2025-06-12 | 52.38 | 52.72 | 52.35 | 52.50 | -0.342% | 52,970 | +29.105% |
| 2025-06-11 | 52.85 | 52.97 | 52.47 | 52.68 | +0.228% | 411,102 | +28.664% |
| 2025-06-10 | 52.78 | 52.84 | 52.36 | 52.56 | -0.095% | 64,936 | +28.957% |
| 2025-06-09 | 52.58 | 52.80 | 52.43 | 52.61 | +0.805% | 164,166 | +28.835% |
| 2025-06-06 | 51.99 | 52.26 | 51.98 | 52.19 | +1.537% | 42,743 | +29.872% |
| 2025-06-05 | 51.73 | 52.00 | 51.20 | 51.40 | +0.097% | 55,589 | +31.868% |
| 2025-06-04 | 51.28 | 51.57 | 51.28 | 51.35 | +0.411% | 65,570 | +31.996% |
| 2025-06-03 | 50.60 | 51.20 | 50.53 | 51.14 | +1.428% | 60,954 | +32.538% |
| 2025-06-02 | 50.24 | 50.42 | 49.68 | 50.42 | +0.318% | 63,040 | +34.431% |
| 2025-05-30 | 50.13 | 50.33 | 49.63 | 50.26 | -0.238% | 73,074 | +34.859% |
| 2025-05-29 | 50.95 | 50.95 | 50.16 | 50.38 | -0.159% | 113,783 | +34.538% |
| 2025-05-28 | 50.94 | 50.97 | 50.45 | 50.46 | -0.806% | 57,972 | +34.324% |
| 2025-05-27 | 50.44 | 50.92 | 50.27 | 50.87 | +2.190% | 81,384 | +33.242% |
| 2025-05-23 | 49.23 | 50.00 | 49.13 | 49.78 | -0.619% | 70,309 | +36.159% |
| 2025-05-22 | 49.92 | 50.37 | 49.69 | 50.09 | -0.080% | 175,159 | +35.316% |
| 2025-05-21 | 50.88 | 51.07 | 49.95 | 50.13 | -2.166% | 85,679 | +35.208% |
| 2025-05-20 | 51.15 | 51.37 | 50.99 | 51.24 | -0.097% | 53,157 | +32.279% |
| 2025-05-19 | 50.59 | 51.29 | 50.59 | 51.29 | -0.214% | 93,581 | +32.151% |
| 2025-05-16 | 50.90 | 51.40 | 50.86 | 51.40 | +1.221% | 73,372 | +31.868% |
| 2025-05-15 | 50.66 | 50.80 | 50.33 | 50.78 | -0.118% | 85,812 | +33.478% |
| 2025-05-14 | 51.09 | 51.21 | 50.72 | 50.84 | -0.157% | 173,502 | +33.320% |
| 2025-05-13 | 50.53 | 51.15 | 50.53 | 50.92 | +1.072% | 321,600 | +33.111% |
| 2025-05-12 | 50.52 | 50.52 | 49.94 | 50.38 | +3.259% | 98,331 | +34.538% |
| 2025-05-09 | 48.92 | 49.21 | 48.59 | 48.79 | +0.164% | 54,330 | +38.922% |
| 2025-05-08 | 48.40 | 49.11 | 48.20 | 48.71 | +1.925% | 41,474 | +39.150% |
| 2025-05-07 | 47.78 | 47.90 | 47.39 | 47.79 | +0.336% | 44,707 | +41.829% |
| 2025-05-06 | 47.30 | 47.85 | 47.26 | 47.63 | -0.376% | 53,442 | +42.305% |
| 2025-05-05 | 47.66 | 48.14 | 47.58 | 47.81 | -0.562% | 194,230 | +41.770% |
| 2025-05-02 | 47.67 | 48.25 | 47.67 | 48.08 | +2.450% | 58,303 | +40.973% |
| 2025-05-01 | 47.04 | 47.33 | 46.72 | 46.93 | +0.838% | 80,627 | +44.428% |
| 2025-04-30 | 46.07 | 46.68 | 45.65 | 46.54 | -0.768% | 92,574 | +45.638% |
| 2025-04-29 | 46.58 | 47.06 | 46.52 | 46.90 | +0.665% | 77,541 | +44.520% |
| 2025-04-28 | 46.68 | 47.03 | 46.10 | 46.59 | +0.043% | 58,328 | +45.482% |
| 2025-04-25 | 46.09 | 46.61 | 46.03 | 46.57 | +0.823% | 59,545 | +45.544% |
| 2025-04-24 | 45.02 | 46.24 | 44.98 | 46.19 | +2.965% | 371,921 | +46.742% |
| 2025-04-23 | 45.29 | 46.03 | 44.69 | 44.86 | +2.233% | 110,999 | +51.092% |
| 2025-04-22 | 43.36 | 44.07 | 43.36 | 43.88 | +2.571% | 170,254 | +54.467% |
| 2025-04-21 | 43.42 | 43.45 | 42.38 | 42.78 | -2.329% | 115,726 | +58.439% |
| 2025-04-17 | 43.84 | 44.08 | 43.42 | 43.80 | +0.367% | 106,021 | +54.749% |
| 2025-04-16 | 43.84 | 44.23 | 43.14 | 43.64 | -1.512% | 132,641 | +55.316% |
| 2025-04-15 | 44.37 | 44.84 | 44.18 | 44.31 | 0.000% | 77,419 | +52.968% |