MDYG
State Street SPDR S&P 400 Mid Cap Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 11:35:11 AM EDT
107.17USD+0.516%(+0.55)28,692
107.32Bid107.40Ask0.08SpreadMDYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 107.07 | 107.17 | 107.05 | 107.17 | +0.516% | 28,692 | 0.000% |
| 2026-10-02 | 106.89 | 107.33 | 106.54 | 106.62 | +0.813% | 160,205 | +0.516% |
| 2026-10-01 | 104.75 | 106.04 | 104.47 | 105.76 | +1.177% | 99,059 | +1.333% |
| 2026-09-30 | 105.23 | 105.23 | 104.45 | 104.53 | -0.305% | 84,179 | +2.526% |
| 2026-09-29 | 104.84 | 105.22 | 104.17 | 104.85 | +0.191% | 104,021 | +2.213% |
| 2026-09-28 | 104.54 | 105.05 | 104.12 | 104.65 | -0.834% | 269,988 | +2.408% |
| 2026-09-25 | 105.68 | 105.85 | 104.92 | 105.53 | +0.085% | 74,456 | +1.554% |
| 2026-09-24 | 104.89 | 105.66 | 104.69 | 105.44 | -0.133% | 56,297 | +1.641% |
| 2026-09-23 | 105.94 | 106.34 | 105.47 | 105.58 | -0.612% | 99,706 | +1.506% |
| 2026-09-22 | 106.16 | 106.51 | 105.55 | 106.23 | +0.644% | 91,676 | +0.885% |
| 2026-09-21 | 105.60 | 105.81 | 105.05 | 105.55 | +0.581% | 84,744 | +1.535% |
| 2026-09-18 | 105.35 | 105.35 | 104.49 | 104.94 | -0.067% | 89,046 | +2.125% |
| 2026-09-17 | 105.73 | 105.73 | 105.01 | 105.01 | +0.719% | 56,057 | +2.057% |
| 2026-09-16 | 104.97 | 105.51 | 103.50 | 104.26 | -0.182% | 108,841 | +2.791% |
| 2026-09-15 | 105.11 | 105.11 | 104.25 | 104.45 | -0.581% | 133,068 | +2.604% |
| 2026-09-14 | 105.19 | 105.61 | 104.87 | 105.06 | -1.278% | 99,299 | +2.008% |
| 2026-09-11 | 106.60 | 106.63 | 106.13 | 106.42 | +0.872% | 51,079 | +0.705% |
| 2026-09-10 | 105.93 | 106.50 | 105.40 | 105.50 | -1.152% | 52,981 | +1.583% |
| 2026-09-09 | 107.55 | 107.84 | 106.62 | 106.73 | -1.029% | 82,833 | +0.412% |
| 2026-09-08 | 108.32 | 108.40 | 107.68 | 107.84 | -0.443% | 74,862 | -0.621% |
| 2026-09-04 | 107.78 | 108.46 | 107.63 | 108.32 | +0.139% | 121,419 | -1.062% |
| 2026-09-03 | 107.79 | 108.17 | 106.95 | 108.17 | +1.008% | 90,733 | -0.924% |
| 2026-09-02 | 106.80 | 107.18 | 106.53 | 107.09 | +0.431% | 74,699 | +0.075% |
| 2026-09-01 | 107.18 | 107.79 | 106.42 | 106.63 | -1.223% | 89,853 | +0.506% |
| 2026-08-31 | 108.17 | 108.17 | 107.50 | 107.95 | -0.470% | 50,775 | -0.723% |
| 2026-08-28 | 110.33 | 110.34 | 108.46 | 108.46 | -1.722% | 59,508 | -1.189% |
| 2026-08-27 | 110.73 | 110.73 | 109.96 | 110.36 | +0.254% | 73,487 | -2.891% |
| 2026-08-26 | 109.00 | 110.32 | 109.00 | 110.08 | +0.769% | 53,611 | -2.644% |
| 2026-08-25 | 109.91 | 109.91 | 108.94 | 109.24 | +0.101% | 135,906 | -1.895% |
| 2026-08-24 | 109.80 | 109.80 | 108.76 | 109.13 | -0.971% | 72,991 | -1.796% |
| 2026-08-21 | 110.49 | 110.49 | 109.67 | 110.20 | +0.433% | 44,546 | -2.750% |
| 2026-08-20 | 110.14 | 110.83 | 109.71 | 109.72 | -1.060% | 63,635 | -2.329% |
| 2026-08-19 | 112.39 | 112.39 | 110.59 | 110.90 | -0.435% | 61,011 | -3.363% |
| 2026-08-18 | 112.54 | 112.86 | 111.35 | 111.39 | -2.023% | 55,305 | -3.784% |
| 2026-08-17 | 113.51 | 113.93 | 113.29 | 113.69 | +0.092% | 60,297 | -5.731% |
| 2026-08-14 | 113.30 | 113.67 | 113.07 | 113.58 | +0.376% | 123,266 | -5.644% |
| 2026-08-13 | 113.13 | 113.41 | 112.68 | 113.16 | +0.333% | 72,690 | -5.289% |
| 2026-08-12 | 113.06 | 113.12 | 112.44 | 112.78 | +0.705% | 99,581 | -4.974% |
| 2026-08-11 | 111.92 | 112.77 | 111.88 | 111.99 | +0.260% | 74,847 | -4.304% |
| 2026-08-10 | 112.13 | 112.34 | 111.67 | 111.70 | -0.321% | 68,000 | -4.056% |
| 2026-08-07 | 111.59 | 112.14 | 111.40 | 112.06 | +1.975% | 59,311 | -4.364% |
| 2026-08-06 | 110.11 | 111.25 | 109.54 | 109.89 | 0.000% | 91,483 | -2.475% |
| 2026-08-05 | 110.83 | 111.24 | 109.89 | 109.89 | -0.687% | 69,205 | -2.475% |
| 2026-08-04 | 109.10 | 110.83 | 108.79 | 110.65 | +2.264% | 134,520 | -3.145% |
| 2026-08-03 | 106.73 | 108.27 | 106.73 | 108.20 | +1.311% | 151,962 | -0.952% |
| 2026-07-31 | 107.62 | 107.62 | 105.96 | 106.80 | -0.084% | 49,774 | +0.346% |
| 2026-07-30 | 106.38 | 106.91 | 105.42 | 106.89 | +1.491% | 93,412 | +0.262% |
| 2026-07-29 | 107.10 | 107.37 | 105.07 | 105.32 | -2.174% | 155,212 | +1.757% |
| 2026-07-28 | 107.83 | 107.89 | 106.76 | 107.66 | -0.692% | 66,583 | -0.455% |
| 2026-07-27 | 108.88 | 109.29 | 107.40 | 108.41 | +0.408% | 107,435 | -1.144% |
| 2026-07-24 | 108.86 | 109.00 | 107.81 | 107.97 | -0.028% | 57,649 | -0.741% |
| 2026-07-23 | 107.25 | 108.46 | 107.25 | 108.00 | +0.028% | 82,448 | -0.769% |
| 2026-07-22 | 108.02 | 108.80 | 107.95 | 107.97 | -0.332% | 208,971 | -0.741% |
| 2026-07-21 | 107.45 | 108.39 | 107.14 | 108.33 | +1.509% | 40,927 | -1.071% |
| 2026-07-20 | 107.92 | 107.92 | 106.72 | 106.72 | -0.578% | 51,769 | +0.422% |
| 2026-07-17 | 106.31 | 107.98 | 106.31 | 107.34 | -0.537% | 90,531 | -0.158% |
| 2026-07-16 | 107.49 | 108.61 | 107.47 | 107.92 | -0.397% | 68,243 | -0.695% |
| 2026-07-15 | 108.89 | 108.89 | 107.40 | 108.35 | -0.065% | 99,650 | -1.089% |
| 2026-07-14 | 108.73 | 109.05 | 108.17 | 108.42 | +0.631% | 34,801 | -1.153% |
| 2026-07-13 | 108.57 | 108.58 | 107.38 | 107.74 | -0.992% | 56,606 | -0.529% |
| 2026-07-10 | 109.45 | 109.54 | 108.39 | 108.82 | -0.539% | 64,717 | -1.516% |
| 2026-07-09 | 108.67 | 110.15 | 108.67 | 109.41 | +1.682% | 55,073 | -2.047% |
| 2026-07-08 | 107.78 | 108.13 | 106.56 | 107.60 | -0.848% | 71,078 | -0.400% |
| 2026-07-07 | 110.08 | 110.08 | 108.27 | 108.52 | -1.783% | 71,067 | -1.244% |
| 2026-07-06 | 110.13 | 110.99 | 110.13 | 110.49 | +0.564% | 51,649 | -3.005% |
| 2026-07-02 | 111.34 | 111.69 | 108.65 | 109.87 | -0.804% | 113,861 | -2.457% |
| 2026-07-01 | 111.29 | 111.94 | 110.56 | 110.76 | -1.187% | 89,708 | -3.241% |
| 2026-06-30 | 110.79 | 112.17 | 110.75 | 112.09 | +1.292% | 131,113 | -4.389% |
| 2026-06-29 | 110.05 | 110.66 | 109.11 | 110.66 | +0.591% | 66,708 | -3.154% |
| 2026-06-26 | 109.78 | 110.50 | 109.34 | 110.01 | -0.614% | 163,147 | -2.582% |
| 2026-06-25 | 110.87 | 111.74 | 110.06 | 110.69 | +0.948% | 168,830 | -3.180% |
| 2026-06-24 | 109.41 | 110.72 | 109.13 | 109.65 | +0.339% | 57,630 | -2.262% |
| 2026-06-23 | 108.95 | 110.31 | 108.60 | 109.28 | -1.567% | 66,103 | -1.931% |
| 2026-06-22 | 110.67 | 111.09 | 110.23 | 111.02 | +0.443% | 71,853 | -3.468% |
| 2026-06-18 | 110.16 | 110.55 | 109.39 | 110.53 | +1.301% | 43,671 | -3.040% |
| 2026-06-17 | 110.08 | 111.22 | 108.92 | 109.11 | -0.980% | 104,593 | -1.778% |
| 2026-06-16 | 111.03 | 111.16 | 109.91 | 110.19 | -0.434% | 59,213 | -2.741% |
| 2026-06-15 | 111.64 | 111.64 | 110.50 | 110.67 | +0.866% | 91,926 | -3.163% |
| 2026-06-12 | 109.73 | 110.33 | 109.19 | 109.72 | +0.578% | 55,025 | -2.324% |
| 2026-06-11 | 106.76 | 109.13 | 106.50 | 109.09 | +3.051% | 66,260 | -1.760% |
| 2026-06-10 | 107.24 | 108.61 | 105.67 | 105.86 | -1.845% | 81,255 | +1.237% |
| 2026-06-09 | 108.25 | 109.42 | 104.87 | 107.85 | +0.550% | 93,511 | -0.631% |
| 2026-06-08 | 108.22 | 108.22 | 107.16 | 107.26 | +0.075% | 55,694 | -0.084% |
| 2026-06-05 | 109.22 | 109.22 | 106.75 | 107.18 | -2.785% | 48,797 | -0.009% |
| 2026-06-04 | 109.50 | 110.49 | 109.40 | 110.25 | +0.273% | 46,938 | -2.794% |
| 2026-06-03 | 109.42 | 110.14 | 109.07 | 109.95 | +0.191% | 89,638 | -2.528% |
| 2026-06-02 | 108.61 | 109.74 | 108.61 | 109.74 | +0.707% | 100,111 | -2.342% |
| 2026-06-01 | 108.04 | 109.27 | 107.82 | 108.97 | +0.018% | 109,953 | -1.652% |
| 2026-05-29 | 108.71 | 109.05 | 108.27 | 108.95 | +0.544% | 59,870 | -1.634% |
| 2026-05-28 | 107.88 | 108.83 | 107.15 | 108.36 | +0.231% | 318,724 | -1.098% |
| 2026-05-27 | 109.23 | 109.23 | 108.02 | 108.11 | -0.689% | 65,926 | -0.869% |
| 2026-05-26 | 107.92 | 108.86 | 107.47 | 108.86 | +1.986% | 182,335 | -1.552% |
| 2026-05-22 | 106.37 | 106.92 | 105.95 | 106.74 | +0.946% | 69,213 | +0.403% |
| 2026-05-21 | 105.10 | 106.19 | 104.50 | 105.74 | +0.161% | 66,104 | +1.352% |
| 2026-05-20 | 104.32 | 105.64 | 103.31 | 105.57 | +1.980% | 56,939 | +1.516% |
| 2026-05-19 | 103.94 | 104.16 | 102.73 | 103.52 | -0.976% | 65,632 | +3.526% |
| 2026-05-18 | 105.54 | 105.54 | 104.07 | 104.54 | -0.637% | 67,658 | +2.516% |
| 2026-05-15 | 106.18 | 106.18 | 105.11 | 105.21 | -1.948% | 83,618 | +1.863% |
| 2026-05-14 | 107.39 | 107.59 | 106.83 | 107.30 | +0.459% | 47,633 | -0.121% |
| 2026-05-13 | 107.32 | 107.32 | 106.00 | 106.81 | -0.019% | 55,449 | +0.337% |
| 2026-05-12 | 107.40 | 107.40 | 105.37 | 106.83 | -0.845% | 56,598 | +0.318% |
| 2026-05-11 | 107.68 | 107.90 | 107.41 | 107.74 | +0.214% | 52,276 | -0.529% |
| 2026-05-08 | 107.79 | 107.79 | 107.08 | 107.51 | +0.627% | 64,775 | -0.316% |
| 2026-05-07 | 109.31 | 109.31 | 106.58 | 106.84 | -1.321% | 102,493 | +0.309% |
| 2026-05-06 | 107.20 | 108.28 | 106.93 | 108.27 | +2.694% | 79,066 | -1.016% |
| 2026-05-05 | 104.76 | 105.52 | 104.76 | 105.43 | +1.482% | 207,836 | +1.650% |
| 2026-05-04 | 103.87 | 104.66 | 103.25 | 103.89 | -0.163% | 113,754 | +3.157% |
| 2026-05-01 | 104.53 | 104.53 | 103.79 | 104.06 | +0.367% | 98,880 | +2.989% |
| 2026-04-30 | 102.63 | 103.77 | 102.35 | 103.68 | +1.722% | 56,722 | +3.366% |
| 2026-04-29 | 102.74 | 102.74 | 101.44 | 101.92 | -0.755% | 70,067 | +5.146% |
| 2026-04-28 | 103.86 | 103.86 | 102.30 | 102.70 | -1.487% | 264,029 | +4.352% |
| 2026-04-27 | 104.51 | 104.54 | 103.94 | 104.25 | -0.316% | 111,480 | +2.801% |
| 2026-04-24 | 104.49 | 104.98 | 103.81 | 104.58 | +0.664% | 121,364 | +2.477% |
| 2026-04-23 | 103.98 | 104.55 | 102.69 | 103.89 | -0.259% | 75,141 | +3.157% |
| 2026-04-22 | 105.89 | 105.89 | 103.88 | 104.16 | -0.440% | 68,390 | +2.890% |
| 2026-04-21 | 105.49 | 106.38 | 104.31 | 104.62 | -0.617% | 52,593 | +2.437% |
| 2026-04-20 | 104.47 | 105.34 | 104.47 | 105.27 | +0.487% | 113,219 | +1.805% |
| 2026-04-17 | 103.81 | 105.39 | 103.67 | 104.76 | +2.195% | 73,542 | +2.300% |
| 2026-04-16 | 102.74 | 103.20 | 102.08 | 102.51 | -0.020% | 104,580 | +4.546% |
| 2026-04-15 | 102.76 | 102.94 | 101.92 | 102.53 | -0.127% | 108,825 | +4.526% |
| 2026-04-14 | 102.33 | 102.93 | 102.05 | 102.66 | +0.795% | 102,048 | +4.393% |
| 2026-04-13 | 100.05 | 101.94 | 100.05 | 101.85 | +1.343% | 110,276 | +5.223% |
| 2026-04-10 | 101.06 | 101.06 | 100.24 | 100.50 | -0.248% | 55,259 | +6.637% |
| 2026-04-09 | 100.36 | 101.18 | 100.10 | 100.75 | -0.119% | 68,340 | +6.372% |
| 2026-04-08 | 100.97 | 101.43 | 100.34 | 100.87 | +3.329% | 74,372 | +6.246% |
| 2026-04-07 | 97.34 | 98.08 | 96.77 | 97.62 | +0.205% | 65,259 | +9.783% |
| 2026-04-06 | 97.15 | 97.53 | 96.53 | 97.42 | +0.288% | 186,020 | +10.008% |
| 2026-04-02 | 95.11 | 98.00 | 95.11 | 97.14 | +0.113% | 102,880 | +10.325% |
| 2026-04-01 | 96.87 | 97.94 | 96.87 | 97.03 | +1.115% | 193,278 | +10.450% |
| 2026-03-31 | 93.77 | 96.36 | 93.67 | 95.96 | +3.539% | 59,351 | +11.682% |
| 2026-03-30 | 95.08 | 95.08 | 92.42 | 92.68 | -1.404% | 95,050 | +15.634% |
| 2026-03-27 | 95.17 | 95.25 | 93.79 | 94.00 | -1.735% | 73,682 | +14.011% |
| 2026-03-26 | 96.56 | 97.46 | 95.59 | 95.66 | -2.238% | 51,503 | +12.032% |
| 2026-03-25 | 97.97 | 98.16 | 96.76 | 97.85 | +1.033% | 218,614 | +9.525% |
| 2026-03-24 | 95.37 | 97.29 | 95.37 | 96.85 | +0.739% | 59,666 | +10.656% |
| 2026-03-23 | 96.23 | 97.73 | 95.98 | 96.14 | +1.919% | 57,636 | +11.473% |
| 2026-03-20 | 96.63 | 96.63 | 93.70 | 94.33 | -2.813% | 53,424 | +13.612% |
| 2026-03-19 | 95.15 | 97.62 | 95.00 | 97.06 | +0.528% | 73,984 | +10.416% |
| 2026-03-18 | 97.11 | 97.67 | 96.53 | 96.55 | -0.679% | 56,817 | +10.999% |
| 2026-03-17 | 96.61 | 97.48 | 96.61 | 97.21 | +0.945% | 52,618 | +10.246% |
| 2026-03-16 | 96.56 | 97.43 | 96.16 | 96.30 | +1.039% | 48,698 | +11.288% |
| 2026-03-13 | 96.42 | 96.83 | 94.94 | 95.31 | -0.220% | 45,482 | +12.444% |
| 2026-03-12 | 96.86 | 97.28 | 95.45 | 95.52 | -2.590% | 69,161 | +12.196% |
| 2026-03-11 | 97.97 | 98.47 | 97.38 | 98.06 | -0.275% | 57,967 | +9.290% |
| 2026-03-10 | 98.56 | 99.91 | 98.25 | 98.33 | -0.193% | 83,713 | +8.990% |
| 2026-03-09 | 95.93 | 98.62 | 95.01 | 98.52 | +1.882% | 73,840 | +8.780% |
| 2026-03-06 | 97.47 | 97.80 | 96.43 | 96.70 | -2.540% | 120,264 | +10.827% |
| 2026-03-05 | 100.01 | 100.86 | 98.25 | 99.22 | -1.646% | 61,973 | +8.012% |
| 2026-03-04 | 101.63 | 101.63 | 100.11 | 100.88 | +0.060% | 56,352 | +6.235% |
| 2026-03-03 | 100.52 | 101.34 | 98.54 | 100.82 | -2.136% | 98,293 | +6.298% |
| 2026-03-02 | 101.12 | 103.24 | 101.12 | 103.02 | +1.368% | 64,827 | +4.028% |
| 2026-02-27 | 100.96 | 101.66 | 100.71 | 101.63 | -0.626% | 126,039 | +5.451% |
| 2026-02-26 | 102.66 | 102.66 | 100.89 | 102.27 | +0.059% | 53,379 | +4.791% |
| 2026-02-25 | 102.26 | 102.50 | 101.52 | 102.21 | +0.809% | 100,389 | +4.853% |
| 2026-02-24 | 100.36 | 101.45 | 100.08 | 101.39 | +1.208% | 50,023 | +5.701% |
| 2026-02-23 | 101.21 | 101.21 | 99.50 | 100.18 | -1.485% | 47,072 | +6.977% |
| 2026-02-20 | 100.71 | 102.36 | 100.71 | 101.69 | +0.783% | 132,140 | +5.389% |
| 2026-02-19 | 100.21 | 100.90 | 100.03 | 100.90 | +0.358% | 48,681 | +6.214% |
| 2026-02-18 | 100.35 | 101.44 | 100.11 | 100.54 | +0.530% | 44,590 | +6.594% |
| 2026-02-17 | 99.30 | 100.30 | 98.55 | 100.01 | +0.462% | 100,156 | +7.159% |
| 2026-02-13 | 98.60 | 100.22 | 98.50 | 99.55 | +1.087% | 69,390 | +7.654% |
| 2026-02-12 | 100.83 | 101.28 | 98.30 | 98.48 | -1.569% | 62,080 | +8.824% |
| 2026-02-11 | 101.07 | 101.13 | 99.20 | 100.05 | -0.209% | 102,050 | +7.116% |
| 2026-02-10 | 100.48 | 100.80 | 100.19 | 100.26 | -0.308% | 52,563 | +6.892% |
| 2026-02-09 | 100.10 | 100.92 | 100.03 | 100.57 | +0.772% | 116,771 | +6.563% |
| 2026-02-06 | 97.80 | 99.97 | 97.80 | 99.80 | +3.570% | 72,863 | +7.385% |
| 2026-02-05 | 95.41 | 97.21 | 95.41 | 96.36 | -0.135% | 80,627 | +11.218% |
| 2026-02-04 | 97.65 | 97.65 | 95.20 | 96.49 | -0.598% | 59,929 | +11.069% |
| 2026-02-03 | 97.63 | 97.89 | 95.75 | 97.07 | -0.041% | 84,706 | +10.405% |
| 2026-02-02 | 95.69 | 97.50 | 95.69 | 97.11 | +1.062% | 88,917 | +10.359% |
| 2026-01-30 | 96.75 | 97.73 | 95.81 | 96.09 | -1.355% | 125,811 | +11.531% |
| 2026-01-29 | 98.54 | 98.54 | 96.29 | 97.41 | -0.693% | 113,811 | +10.020% |
| 2026-01-28 | 98.55 | 98.70 | 97.68 | 98.09 | -0.122% | 467,154 | +9.257% |
| 2026-01-27 | 98.17 | 98.42 | 97.80 | 98.21 | +0.245% | 558,340 | +9.123% |
| 2026-01-26 | 98.17 | 98.83 | 97.90 | 97.97 | -0.061% | 59,833 | +9.391% |
| 2026-01-23 | 98.87 | 98.87 | 97.66 | 98.03 | -1.000% | 69,912 | +9.324% |
| 2026-01-22 | 99.91 | 99.97 | 98.79 | 99.02 | +0.152% | 89,684 | +8.231% |
| 2026-01-21 | 98.55 | 99.40 | 97.80 | 98.87 | +1.374% | 47,304 | +8.395% |
| 2026-01-20 | 97.44 | 98.58 | 97.35 | 97.53 | -1.175% | 83,468 | +9.884% |
| 2026-01-16 | 99.09 | 99.19 | 98.35 | 98.69 | -0.233% | 59,460 | +8.593% |
| 2026-01-15 | 98.49 | 99.40 | 98.46 | 98.92 | +1.477% | 54,334 | +8.340% |
| 2026-01-14 | 97.74 | 97.82 | 96.93 | 97.48 | -0.195% | 114,550 | +9.941% |
| 2026-01-13 | 97.65 | 97.79 | 97.32 | 97.67 | +0.494% | 42,214 | +9.727% |
| 2026-01-12 | 96.30 | 97.23 | 96.30 | 97.19 | +0.548% | 50,543 | +10.269% |
| 2026-01-09 | 96.05 | 96.79 | 96.05 | 96.66 | +1.014% | 34,083 | +10.873% |
| 2026-01-08 | 96.18 | 96.37 | 95.31 | 95.69 | -0.623% | 85,609 | +11.997% |
| 2026-01-07 | 96.74 | 96.74 | 95.94 | 96.29 | -0.424% | 62,319 | +11.299% |
| 2026-01-06 | 94.99 | 96.78 | 94.61 | 96.70 | +1.789% | 80,517 | +10.827% |
| 2026-01-05 | 94.32 | 95.23 | 94.32 | 95.00 | +1.193% | 50,248 | +12.811% |
| 2026-01-02 | 93.12 | 93.95 | 92.74 | 93.88 | +1.569% | 118,943 | +14.156% |
| 2025-12-31 | 93.49 | 93.49 | 92.43 | 92.43 | -1.081% | 45,300 | +15.947% |
| 2025-12-30 | 93.97 | 94.00 | 93.44 | 93.44 | -0.479% | 70,479 | +14.694% |
| 2025-12-29 | 94.11 | 94.53 | 93.71 | 93.89 | -0.782% | 48,902 | +14.144% |
| 2025-12-26 | 94.64 | 94.64 | 94.25 | 94.63 | 0.000% | 43,758 | +13.252% |
| 2025-12-24 | 94.64 | 94.76 | 94.33 | 94.63 | +0.169% | 36,335 | +13.252% |
| 2025-12-23 | 94.43 | 94.69 | 94.14 | 94.47 | -0.264% | 69,515 | +13.443% |
| 2025-12-22 | 94.22 | 94.95 | 94.22 | 94.72 | +1.056% | 75,016 | +13.144% |
| 2025-12-19 | 92.99 | 93.90 | 92.99 | 93.73 | +1.013% | 157,464 | +14.339% |
| 2025-12-18 | 93.10 | 93.53 | 92.53 | 92.79 | +0.716% | 202,874 | +15.497% |
| 2025-12-17 | 93.11 | 93.71 | 91.98 | 92.13 | -0.829% | 58,923 | +16.325% |
| 2025-12-16 | 93.17 | 93.51 | 92.32 | 92.90 | -0.493% | 88,250 | +15.361% |
| 2025-12-15 | 94.08 | 94.18 | 93.15 | 93.36 | -0.288% | 86,113 | +14.792% |
| 2025-12-12 | 95.35 | 95.35 | 93.31 | 93.63 | -1.608% | 73,096 | +14.461% |
| 2025-12-11 | 94.27 | 95.22 | 94.22 | 95.16 | +1.083% | 79,448 | +12.621% |
| 2025-12-10 | 92.76 | 94.47 | 92.70 | 94.14 | +1.696% | 70,015 | +13.841% |
| 2025-12-09 | 92.34 | 93.32 | 92.34 | 92.57 | -0.183% | 48,026 | +15.772% |
| 2025-12-08 | 93.45 | 93.45 | 92.52 | 92.74 | -0.600% | 49,907 | +15.560% |
| 2025-12-05 | 93.27 | 93.69 | 93.02 | 93.30 | +0.129% | 56,096 | +14.866% |
| 2025-12-04 | 92.57 | 93.43 | 92.46 | 93.18 | +0.801% | 80,082 | +15.014% |
| 2025-12-03 | 91.86 | 92.54 | 91.75 | 92.44 | +0.456% | 90,819 | +15.935% |
| 2025-12-02 | 92.70 | 92.70 | 92.02 | 92.02 | -0.141% | 44,972 | +16.464% |
| 2025-12-01 | 91.89 | 92.92 | 91.83 | 92.15 | -0.647% | 74,035 | +16.300% |
| 2025-11-28 | 92.66 | 92.99 | 92.37 | 92.75 | +0.520% | 44,563 | +15.547% |
| 2025-11-26 | 91.72 | 93.00 | 91.72 | 92.27 | +0.578% | 57,792 | +16.148% |
| 2025-11-25 | 90.07 | 91.84 | 90.07 | 91.74 | +1.865% | 95,475 | +16.819% |
| 2025-11-24 | 89.34 | 90.31 | 89.28 | 90.06 | +1.009% | 95,358 | +18.998% |
| 2025-11-21 | 87.58 | 89.59 | 87.44 | 89.16 | +2.201% | 172,875 | +20.200% |
| 2025-11-20 | 90.01 | 90.47 | 87.09 | 87.24 | -1.911% | 60,007 | +22.845% |
| 2025-11-19 | 88.80 | 89.39 | 88.35 | 88.94 | +0.282% | 78,511 | +20.497% |
| 2025-11-18 | 87.93 | 89.07 | 87.75 | 88.69 | +0.215% | 94,825 | +20.837% |
| 2025-11-17 | 89.88 | 90.07 | 88.16 | 88.50 | -1.732% | 73,912 | +21.096% |
| 2025-11-14 | 88.92 | 90.69 | 88.92 | 90.06 | -0.211% | 98,808 | +18.998% |
| 2025-11-13 | 91.77 | 91.98 | 90.00 | 90.25 | -2.337% | 78,880 | +18.748% |
| 2025-11-12 | 92.40 | 92.90 | 92.26 | 92.41 | +0.380% | 59,686 | +15.972% |
| 2025-11-11 | 91.98 | 92.37 | 91.65 | 92.06 | -0.282% | 94,643 | +16.413% |
| 2025-11-10 | 92.51 | 92.57 | 91.37 | 92.32 | +0.863% | 41,688 | +16.085% |
| 2025-11-07 | 89.84 | 91.53 | 89.74 | 91.53 | +1.205% | 63,236 | +17.087% |
| 2025-11-06 | 91.48 | 91.52 | 90.08 | 90.44 | -0.953% | 79,984 | +18.498% |
| 2025-11-05 | 90.81 | 91.89 | 90.81 | 91.31 | +0.573% | 57,664 | +17.369% |
| 2025-11-04 | 90.35 | 91.19 | 90.33 | 90.79 | -0.852% | 54,586 | +18.042% |
| 2025-11-03 | 91.85 | 91.85 | 90.46 | 91.57 | -0.251% | 59,307 | +17.036% |
| 2025-10-31 | 91.58 | 91.93 | 90.99 | 91.80 | +0.603% | 53,491 | +16.743% |
| 2025-10-30 | 91.56 | 92.44 | 91.12 | 91.25 | -1.009% | 107,793 | +17.447% |
| 2025-10-29 | 92.41 | 93.15 | 91.72 | 92.18 | -0.292% | 125,233 | +16.262% |
| 2025-10-28 | 93.20 | 93.20 | 92.45 | 92.45 | -0.900% | 160,075 | +15.922% |
| 2025-10-27 | 93.74 | 93.74 | 93.06 | 93.29 | +0.485% | 48,585 | +14.878% |
| 2025-10-24 | 93.33 | 93.35 | 92.80 | 92.84 | +0.727% | 56,804 | +15.435% |
| 2025-10-23 | 90.96 | 92.26 | 90.96 | 92.17 | +1.767% | 58,733 | +16.274% |
| 2025-10-22 | 91.87 | 91.94 | 90.22 | 90.57 | -1.426% | 63,771 | +18.328% |
| 2025-10-21 | 91.18 | 92.06 | 90.93 | 91.88 | +0.613% | 1,101,134 | +16.641% |
| 2025-10-20 | 91.08 | 91.43 | 90.89 | 91.32 | +1.107% | 184,761 | +17.357% |
| 2025-10-17 | 89.91 | 90.59 | 89.69 | 90.32 | +0.044% | 52,058 | +18.656% |
| 2025-10-16 | 91.51 | 91.59 | 89.90 | 90.28 | -1.150% | 80,557 | +18.708% |
| 2025-10-15 | 92.07 | 92.27 | 90.75 | 91.33 | +0.165% | 59,816 | +17.344% |
| 2025-10-14 | 89.66 | 91.76 | 89.60 | 91.18 | +0.596% | 61,775 | +17.537% |
| 2025-10-13 | 89.98 | 90.96 | 89.98 | 90.64 | +1.957% | 65,570 | +18.237% |
| 2025-10-10 | 91.44 | 91.66 | 88.86 | 88.90 | -2.607% | 64,023 | +20.551% |
| 2025-10-09 | 92.45 | 92.45 | 91.08 | 91.28 | -1.084% | 81,048 | +17.408% |
| 2025-10-08 | 91.69 | 92.36 | 91.44 | 92.28 | +1.195% | 60,969 | +16.136% |
| 2025-10-07 | 92.48 | 92.48 | 90.73 | 91.19 | -1.085% | 82,600 | +17.524% |
| 2025-10-06 | 92.54 | 92.73 | 91.97 | 92.19 | +0.196% | 44,818 | +16.249% |
| 2025-10-03 | 92.12 | 92.64 | 91.83 | 92.01 | +0.196% | 45,466 | +16.476% |
| 2025-10-02 | 91.80 | 91.95 | 91.13 | 91.83 | +0.142% | 48,386 | +16.705% |
| 2025-10-01 | 91.15 | 91.81 | 91.08 | 91.70 | +0.153% | 82,393 | +16.870% |
| 2025-09-30 | 91.46 | 91.79 | 90.75 | 91.56 | +0.022% | 50,599 | +17.049% |
| 2025-09-29 | 92.17 | 92.17 | 91.27 | 91.54 | -0.087% | 67,309 | +17.075% |
| 2025-09-26 | 90.98 | 91.64 | 90.98 | 91.62 | +1.003% | 47,287 | +16.972% |
| 2025-09-25 | 90.35 | 90.83 | 90.13 | 90.71 | -0.570% | 91,008 | +18.146% |
| 2025-09-24 | 92.37 | 92.46 | 91.21 | 91.23 | -1.041% | 88,805 | +17.472% |
| 2025-09-23 | 92.49 | 92.97 | 92.01 | 92.19 | -0.054% | 60,763 | +16.249% |
| 2025-09-22 | 91.98 | 92.44 | 91.69 | 92.24 | -0.173% | 56,937 | +16.186% |
| 2025-09-19 | 93.05 | 93.05 | 92.10 | 92.40 | -0.634% | 146,651 | +15.985% |
| 2025-09-18 | 92.18 | 93.11 | 92.18 | 92.99 | +1.396% | 58,962 | +15.249% |
| 2025-09-17 | 92.00 | 93.17 | 91.00 | 91.71 | -0.109% | 40,910 | +16.857% |
| 2025-09-16 | 92.10 | 92.10 | 91.35 | 91.81 | -0.347% | 50,990 | +16.730% |
| 2025-09-15 | 92.24 | 92.69 | 92.04 | 92.13 | +0.152% | 83,440 | +16.325% |
| 2025-09-12 | 92.89 | 92.91 | 91.99 | 91.99 | -1.150% | 93,722 | +16.502% |
| 2025-09-11 | 91.81 | 93.08 | 91.81 | 93.06 | +1.827% | 62,501 | +15.162% |
| 2025-09-10 | 91.78 | 92.08 | 91.05 | 91.39 | -0.087% | 92,974 | +17.267% |
| 2025-09-09 | 92.16 | 92.16 | 91.11 | 91.47 | -1.006% | 55,375 | +17.164% |
| 2025-09-08 | 92.41 | 92.43 | 91.73 | 92.40 | +0.173% | 109,648 | +15.985% |
| 2025-09-05 | 92.47 | 92.77 | 91.44 | 92.24 | +0.578% | 85,230 | +16.186% |
| 2025-09-04 | 90.46 | 91.71 | 90.46 | 91.71 | +1.516% | 52,553 | +16.857% |
| 2025-09-03 | 90.43 | 90.70 | 89.86 | 90.34 | -0.166% | 58,080 | +18.630% |
| 2025-09-02 | 89.79 | 90.53 | 89.70 | 90.49 | -0.352% | 45,832 | +18.433% |
| 2025-08-29 | 91.56 | 91.56 | 90.41 | 90.81 | -0.797% | 42,118 | +18.016% |
| 2025-08-28 | 91.55 | 91.56 | 91.06 | 91.54 | +0.593% | 29,973 | +17.075% |
| 2025-08-27 | 90.45 | 91.28 | 90.45 | 91.00 | +0.552% | 64,672 | +17.769% |
| 2025-08-26 | 90.30 | 90.76 | 90.22 | 90.50 | +0.611% | 54,987 | +18.420% |
| 2025-08-25 | 90.63 | 90.63 | 89.95 | 89.95 | -0.882% | 41,958 | +19.144% |
| 2025-08-22 | 88.93 | 91.23 | 88.93 | 90.75 | +2.450% | 33,019 | +18.094% |
| 2025-08-21 | 88.27 | 88.78 | 88.13 | 88.58 | -0.158% | 40,639 | +20.987% |
| 2025-08-20 | 88.85 | 89.00 | 88.10 | 88.72 | -0.460% | 41,319 | +20.796% |
| 2025-08-19 | 89.17 | 89.95 | 88.91 | 89.13 | -0.190% | 39,980 | +20.240% |
| 2025-08-18 | 89.02 | 89.31 | 88.85 | 89.30 | +0.382% | 40,680 | +20.011% |
| 2025-08-15 | 89.46 | 89.46 | 88.84 | 88.96 | -0.425% | 36,998 | +20.470% |
| 2025-08-14 | 89.69 | 89.78 | 89.00 | 89.34 | -1.445% | 53,695 | +19.957% |
| 2025-08-13 | 89.94 | 90.70 | 89.43 | 90.65 | +1.127% | 65,293 | +18.224% |
| 2025-08-12 | 88.25 | 89.69 | 88.14 | 89.64 | +2.329% | 54,113 | +19.556% |
| 2025-08-11 | 87.98 | 88.28 | 87.49 | 87.60 | -0.432% | 195,742 | +22.340% |
| 2025-08-08 | 88.48 | 88.63 | 87.83 | 87.98 | -0.136% | 50,008 | +21.812% |
| 2025-08-07 | 89.39 | 89.39 | 87.63 | 88.10 | -0.317% | 57,439 | +21.646% |
| 2025-08-06 | 88.65 | 88.65 | 87.94 | 88.38 | -0.248% | 59,415 | +21.260% |
| 2025-08-05 | 88.89 | 89.09 | 87.98 | 88.60 | -0.124% | 52,612 | +20.959% |
| 2025-08-04 | 88.22 | 88.71 | 88.00 | 88.71 | +1.383% | 56,971 | +20.809% |
| 2025-08-01 | 87.68 | 87.95 | 86.23 | 87.50 | -1.408% | 84,815 | +22.480% |
| 2025-07-31 | 89.66 | 90.01 | 88.58 | 88.75 | -1.367% | 52,901 | +20.755% |
| 2025-07-30 | 90.21 | 90.75 | 89.49 | 89.98 | -0.122% | 72,707 | +19.104% |
| 2025-07-29 | 90.49 | 90.55 | 89.80 | 90.09 | -0.078% | 49,887 | +18.959% |
| 2025-07-28 | 90.49 | 90.49 | 89.92 | 90.16 | -0.133% | 52,415 | +18.866% |
| 2025-07-25 | 89.69 | 90.32 | 89.40 | 90.28 | +1.222% | 66,870 | +18.708% |
| 2025-07-24 | 89.34 | 89.61 | 89.03 | 89.19 | -0.535% | 45,564 | +20.159% |
| 2025-07-23 | 89.39 | 89.72 | 89.29 | 89.67 | +0.946% | 56,951 | +19.516% |
| 2025-07-22 | 88.18 | 88.97 | 87.80 | 88.83 | +1.162% | 68,447 | +20.646% |
| 2025-07-21 | 88.71 | 88.73 | 87.80 | 87.81 | -0.858% | 67,239 | +22.048% |
| 2025-07-18 | 89.16 | 89.16 | 88.27 | 88.57 | -0.090% | 93,829 | +21.000% |
| 2025-07-17 | 87.56 | 88.78 | 87.56 | 88.65 | +1.256% | 565,744 | +20.891% |
| 2025-07-16 | 87.47 | 87.59 | 86.36 | 87.55 | +0.551% | 43,906 | +22.410% |
| 2025-07-15 | 88.87 | 88.90 | 87.05 | 87.07 | -1.627% | 130,815 | +23.085% |
| 2025-07-14 | 87.80 | 88.53 | 87.80 | 88.51 | +0.568% | 65,403 | +21.082% |
| 2025-07-11 | 88.33 | 88.44 | 87.98 | 88.01 | -1.035% | 99,945 | +21.770% |
| 2025-07-10 | 88.55 | 89.43 | 88.53 | 88.93 | +0.395% | 76,537 | +20.511% |
| 2025-07-09 | 88.51 | 88.66 | 87.99 | 88.58 | +0.568% | 55,522 | +20.987% |
| 2025-07-08 | 88.13 | 88.54 | 87.94 | 88.08 | +0.114% | 68,197 | +21.673% |
| 2025-07-07 | 88.32 | 88.78 | 87.34 | 87.98 | -0.812% | 65,773 | +21.812% |
| 2025-07-03 | 88.33 | 88.88 | 88.33 | 88.70 | +0.647% | 60,953 | +20.823% |
| 2025-07-02 | 87.39 | 88.13 | 87.04 | 88.13 | +0.835% | 78,717 | +21.604% |
| 2025-07-01 | 86.48 | 87.88 | 86.47 | 87.40 | +0.610% | 97,279 | +22.620% |
| 2025-06-30 | 86.95 | 86.95 | 86.55 | 86.87 | +0.173% | 100,802 | +23.368% |
| 2025-06-27 | 86.68 | 87.30 | 86.20 | 86.72 | +0.405% | 47,277 | +23.582% |
| 2025-06-26 | 85.61 | 86.37 | 85.46 | 86.37 | +1.385% | 91,102 | +24.082% |
| 2025-06-25 | 86.11 | 86.11 | 85.10 | 85.19 | -0.780% | 62,271 | +25.801% |
| 2025-06-24 | 85.67 | 86.02 | 85.17 | 85.86 | +1.012% | 58,660 | +24.819% |
| 2025-06-23 | 84.12 | 85.01 | 83.38 | 85.00 | +0.604% | 68,646 | +26.082% |
| 2025-06-20 | 84.73 | 85.08 | 84.03 | 84.49 | -0.130% | 213,713 | +26.843% |
| 2025-06-18 | 84.42 | 85.22 | 84.42 | 84.60 | +0.356% | 32,112 | +26.678% |
| 2025-06-17 | 84.23 | 84.86 | 84.21 | 84.30 | -0.730% | 59,908 | +27.129% |
| 2025-06-16 | 84.71 | 85.42 | 84.55 | 84.92 | +1.155% | 44,754 | +26.201% |
| 2025-06-13 | 84.39 | 85.04 | 83.77 | 83.95 | -1.686% | 47,351 | +27.659% |
| 2025-06-12 | 84.66 | 85.39 | 84.56 | 85.39 | +0.223% | 70,300 | +25.506% |
| 2025-06-11 | 85.98 | 86.08 | 84.96 | 85.20 | -0.537% | 39,281 | +25.786% |
| 2025-06-10 | 85.98 | 86.13 | 85.38 | 85.66 | -0.233% | 52,092 | +25.111% |
| 2025-06-09 | 86.29 | 86.29 | 85.56 | 85.86 | -0.058% | 55,738 | +24.819% |
| 2025-06-06 | 85.93 | 86.03 | 85.53 | 85.91 | +0.879% | 51,106 | +24.747% |
| 2025-06-05 | 85.42 | 85.74 | 84.78 | 85.16 | -0.175% | 44,398 | +25.844% |
| 2025-06-04 | 85.38 | 85.80 | 85.29 | 85.31 | +0.106% | 64,353 | +25.624% |
| 2025-06-03 | 84.30 | 85.37 | 84.22 | 85.22 | +1.199% | 123,936 | +25.757% |
| 2025-06-02 | 83.93 | 84.21 | 83.01 | 84.21 | +0.071% | 56,901 | +27.265% |
| 2025-05-30 | 83.92 | 84.37 | 83.41 | 84.15 | -0.202% | 39,865 | +27.356% |
| 2025-05-29 | 84.93 | 84.93 | 83.77 | 84.32 | +0.143% | 48,783 | +27.099% |
| 2025-05-28 | 85.18 | 85.34 | 84.10 | 84.20 | -1.266% | 63,108 | +27.280% |
| 2025-05-27 | 84.68 | 85.29 | 84.16 | 85.28 | +2.181% | 68,749 | +25.668% |
| 2025-05-23 | 82.34 | 83.78 | 82.34 | 83.46 | -0.239% | 54,744 | +28.409% |
| 2025-05-22 | 83.52 | 84.12 | 83.20 | 83.66 | -0.179% | 49,686 | +28.102% |
| 2025-05-21 | 85.06 | 85.38 | 83.71 | 83.81 | -2.444% | 47,672 | +27.873% |
| 2025-05-20 | 86.07 | 86.22 | 85.61 | 85.91 | -0.348% | 52,430 | +24.747% |
| 2025-05-19 | 85.23 | 86.27 | 85.23 | 86.21 | -0.347% | 50,147 | +24.313% |
| 2025-05-16 | 85.55 | 86.51 | 85.54 | 86.51 | +1.288% | 99,567 | +23.882% |
| 2025-05-15 | 85.03 | 85.48 | 84.58 | 85.41 | +0.105% | 40,713 | +25.477% |
| 2025-05-14 | 85.57 | 85.79 | 85.28 | 85.32 | -0.199% | 139,670 | +25.609% |
| 2025-05-13 | 85.37 | 85.86 | 85.23 | 85.49 | +0.541% | 79,239 | +25.360% |
| 2025-05-12 | 85.23 | 85.25 | 84.25 | 85.03 | +3.531% | 66,186 | +26.038% |
| 2025-05-09 | 82.56 | 82.71 | 81.76 | 82.13 | -0.219% | 133,109 | +30.488% |
| 2025-05-08 | 82.16 | 83.07 | 81.67 | 82.31 | +1.168% | 58,808 | +30.203% |
| 2025-05-07 | 81.41 | 81.74 | 80.88 | 81.36 | +0.234% | 53,612 | +31.723% |
| 2025-05-06 | 80.88 | 81.78 | 80.67 | 81.17 | -0.734% | 47,604 | +32.032% |
| 2025-05-05 | 81.11 | 82.34 | 81.11 | 81.77 | -0.073% | 61,841 | +31.063% |
| 2025-05-02 | 81.04 | 82.11 | 81.04 | 81.83 | +2.685% | 104,573 | +30.967% |
| 2025-05-01 | 79.67 | 80.59 | 79.19 | 79.69 | +0.619% | 103,602 | +34.484% |
| 2025-04-30 | 78.10 | 79.38 | 77.36 | 79.20 | -0.050% | 65,576 | +35.316% |
| 2025-04-29 | 78.46 | 79.53 | 78.31 | 79.24 | +0.712% | 64,495 | +35.247% |
| 2025-04-28 | 78.54 | 79.16 | 77.85 | 78.68 | +0.396% | 309,760 | +36.210% |
| 2025-04-25 | 78.24 | 78.58 | 77.83 | 78.37 | -0.305% | 160,569 | +36.749% |
| 2025-04-24 | 77.16 | 78.76 | 76.95 | 78.61 | +2.210% | 212,195 | +36.331% |
| 2025-04-23 | 77.83 | 79.02 | 76.65 | 76.91 | +1.773% | 66,905 | +39.345% |
| 2025-04-22 | 74.65 | 75.89 | 74.60 | 75.57 | +2.551% | 154,419 | +41.816% |
| 2025-04-21 | 75.10 | 75.10 | 72.97 | 73.69 | -2.745% | 184,810 | +45.434% |
| 2025-04-17 | 75.52 | 76.17 | 75.09 | 75.77 | +0.812% | 104,593 | +41.441% |
| 2025-04-16 | 75.65 | 76.18 | 74.27 | 75.16 | -1.404% | 1,706,551 | +42.589% |
| 2025-04-15 | 76.30 | 77.13 | 76.01 | 76.23 | 0.000% | 530,258 | +40.588% |