MDYV
State Street SPDR S&P 400 Mid Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 9:38:06 AM EDT
89.98USD-0.266%(-0.24)15,320
90.58Bid90.69Ask0.11SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
90.37USD+0.166%(+0.15)
MDYV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 90.08 | 90.08 | 89.98 | 89.98 | -0.266% | 15,320 | 0.000% |
| 2026-10-02 | 90.13 | 90.62 | 90.10 | 90.22 | +0.917% | 174,060 | -0.266% |
| 2026-10-01 | 88.35 | 89.44 | 87.80 | 89.40 | +1.006% | 155,665 | +0.649% |
| 2026-09-30 | 89.57 | 89.57 | 88.50 | 88.51 | -0.907% | 145,900 | +1.661% |
| 2026-09-29 | 89.64 | 89.64 | 88.83 | 89.32 | -0.313% | 83,839 | +0.739% |
| 2026-09-28 | 89.92 | 90.05 | 89.27 | 89.60 | -0.764% | 81,512 | +0.424% |
| 2026-09-25 | 89.96 | 90.40 | 89.72 | 90.29 | +0.534% | 69,215 | -0.343% |
| 2026-09-24 | 90.19 | 90.19 | 89.48 | 89.81 | -0.642% | 98,456 | +0.189% |
| 2026-09-23 | 90.69 | 91.11 | 90.32 | 90.39 | -0.616% | 143,125 | -0.454% |
| 2026-09-22 | 91.34 | 91.63 | 90.82 | 90.95 | +0.055% | 113,083 | -1.067% |
| 2026-09-21 | 91.41 | 91.41 | 90.84 | 90.90 | -0.547% | 125,529 | -1.012% |
| 2026-09-18 | 91.83 | 91.83 | 91.13 | 91.40 | -0.468% | 63,337 | -1.554% |
| 2026-09-17 | 92.49 | 92.49 | 91.83 | 91.83 | +0.328% | 54,913 | -2.015% |
| 2026-09-16 | 92.61 | 92.74 | 90.73 | 91.53 | -1.006% | 87,532 | -1.693% |
| 2026-09-15 | 92.78 | 92.78 | 92.40 | 92.46 | -0.313% | 50,472 | -2.682% |
| 2026-09-14 | 92.91 | 93.26 | 92.68 | 92.75 | -0.536% | 78,842 | -2.987% |
| 2026-09-11 | 93.11 | 93.44 | 92.91 | 93.25 | +0.680% | 52,110 | -3.507% |
| 2026-09-10 | 92.98 | 92.98 | 92.38 | 92.62 | -0.676% | 62,959 | -2.850% |
| 2026-09-09 | 94.21 | 94.21 | 93.18 | 93.25 | -1.176% | 65,810 | -3.507% |
| 2026-09-08 | 95.22 | 95.29 | 94.23 | 94.36 | -0.830% | 102,662 | -4.642% |
| 2026-09-04 | 94.54 | 95.45 | 94.54 | 95.15 | +0.200% | 79,159 | -5.434% |
| 2026-09-03 | 94.71 | 95.02 | 94.25 | 94.96 | +0.636% | 81,343 | -5.244% |
| 2026-09-02 | 93.56 | 94.58 | 93.56 | 94.36 | +1.017% | 84,001 | -4.642% |
| 2026-09-01 | 93.96 | 94.16 | 93.26 | 93.41 | -0.765% | 68,320 | -3.672% |
| 2026-08-31 | 94.65 | 94.65 | 94.02 | 94.13 | -0.591% | 61,483 | -4.409% |
| 2026-08-28 | 95.50 | 95.56 | 94.52 | 94.69 | -0.546% | 108,374 | -4.974% |
| 2026-08-27 | 95.26 | 95.33 | 94.82 | 95.21 | -0.210% | 70,560 | -5.493% |
| 2026-08-26 | 94.90 | 95.72 | 94.90 | 95.41 | +0.506% | 33,316 | -5.691% |
| 2026-08-25 | 95.33 | 95.33 | 94.61 | 94.93 | -0.278% | 57,401 | -5.214% |
| 2026-08-24 | 95.65 | 95.89 | 94.97 | 95.19 | -0.538% | 49,230 | -5.478% |
| 2026-08-21 | 95.60 | 95.83 | 95.32 | 95.71 | +0.599% | 58,547 | -5.987% |
| 2026-08-20 | 95.22 | 95.73 | 95.08 | 95.14 | -0.564% | 43,420 | -5.424% |
| 2026-08-19 | 96.44 | 96.67 | 95.54 | 95.68 | -0.073% | 54,513 | -5.957% |
| 2026-08-18 | 96.74 | 96.81 | 95.75 | 95.75 | -1.197% | 66,185 | -6.026% |
| 2026-08-17 | 96.96 | 97.18 | 96.77 | 96.91 | -0.493% | 63,805 | -7.151% |
| 2026-08-14 | 97.07 | 97.48 | 97.07 | 97.39 | +0.299% | 81,190 | -7.609% |
| 2026-08-13 | 97.03 | 97.19 | 96.72 | 97.10 | +0.383% | 43,940 | -7.333% |
| 2026-08-12 | 96.99 | 96.99 | 96.08 | 96.73 | +0.160% | 58,674 | -6.978% |
| 2026-08-11 | 96.42 | 97.00 | 96.42 | 96.58 | +0.327% | 74,474 | -6.829% |
| 2026-08-10 | 96.46 | 96.54 | 96.17 | 96.26 | -0.414% | 78,491 | -6.524% |
| 2026-08-07 | 96.27 | 96.85 | 96.04 | 96.66 | +0.761% | 107,855 | -6.911% |
| 2026-08-06 | 96.79 | 96.85 | 95.93 | 95.93 | -0.673% | 83,914 | -6.202% |
| 2026-08-05 | 97.32 | 97.58 | 96.58 | 96.58 | -0.760% | 60,836 | -6.834% |
| 2026-08-04 | 96.08 | 97.34 | 95.71 | 97.32 | +1.481% | 79,837 | -7.542% |
| 2026-08-03 | 95.13 | 96.13 | 95.13 | 95.90 | +0.947% | 82,275 | -6.173% |
| 2026-07-31 | 95.42 | 95.42 | 94.38 | 95.00 | -0.221% | 503,170 | -5.284% |
| 2026-07-30 | 95.71 | 95.71 | 94.30 | 95.21 | +0.147% | 54,384 | -5.493% |
| 2026-07-29 | 95.94 | 96.05 | 94.98 | 95.07 | -1.164% | 64,854 | -5.354% |
| 2026-07-28 | 95.57 | 96.25 | 95.57 | 96.19 | +0.839% | 127,777 | -6.456% |
| 2026-07-27 | 95.50 | 95.96 | 95.01 | 95.39 | +0.231% | 93,180 | -5.671% |
| 2026-07-24 | 94.48 | 95.61 | 94.48 | 95.17 | +0.933% | 104,155 | -5.453% |
| 2026-07-23 | 94.43 | 94.73 | 93.83 | 94.29 | -0.716% | 93,279 | -4.571% |
| 2026-07-22 | 94.82 | 95.36 | 94.82 | 94.97 | +0.211% | 125,017 | -5.254% |
| 2026-07-21 | 94.61 | 94.83 | 94.04 | 94.77 | +0.562% | 57,705 | -5.054% |
| 2026-07-20 | 95.57 | 95.57 | 94.19 | 94.24 | -1.019% | 57,345 | -4.520% |
| 2026-07-17 | 95.44 | 96.06 | 94.95 | 95.21 | -0.699% | 58,976 | -5.493% |
| 2026-07-16 | 94.31 | 95.92 | 94.31 | 95.88 | +1.417% | 47,687 | -6.154% |
| 2026-07-15 | 94.59 | 95.21 | 94.38 | 94.54 | +0.212% | 55,385 | -4.823% |
| 2026-07-14 | 94.93 | 94.93 | 94.06 | 94.34 | +0.266% | 40,554 | -4.622% |
| 2026-07-13 | 94.22 | 94.68 | 93.97 | 94.09 | +0.011% | 47,152 | -4.368% |
| 2026-07-10 | 93.94 | 94.30 | 93.80 | 94.08 | +0.502% | 94,879 | -4.358% |
| 2026-07-09 | 93.01 | 94.18 | 93.01 | 93.61 | +1.069% | 78,449 | -3.878% |
| 2026-07-08 | 93.48 | 93.48 | 92.14 | 92.62 | -1.226% | 83,505 | -2.850% |
| 2026-07-07 | 94.40 | 94.72 | 93.72 | 93.77 | -0.699% | 108,745 | -4.042% |
| 2026-07-06 | 94.29 | 94.53 | 94.04 | 94.43 | +0.148% | 50,385 | -4.712% |
| 2026-07-02 | 94.82 | 95.23 | 93.44 | 94.29 | -0.042% | 56,220 | -4.571% |
| 2026-07-01 | 94.43 | 95.06 | 94.18 | 94.33 | -0.548% | 68,594 | -4.611% |
| 2026-06-30 | 94.59 | 95.07 | 94.33 | 94.85 | +0.264% | 700,063 | -5.134% |
| 2026-06-29 | 94.38 | 94.63 | 93.79 | 94.60 | +0.191% | 60,237 | -4.884% |
| 2026-06-26 | 94.06 | 94.67 | 94.02 | 94.42 | -0.053% | 81,715 | -4.702% |
| 2026-06-25 | 94.17 | 95.13 | 94.04 | 94.47 | +0.854% | 50,243 | -4.753% |
| 2026-06-24 | 93.03 | 93.91 | 93.03 | 93.67 | +0.905% | 67,990 | -3.939% |
| 2026-06-23 | 92.46 | 93.36 | 92.38 | 92.83 | -0.376% | 63,352 | -3.070% |
| 2026-06-22 | 93.15 | 93.69 | 93.07 | 93.18 | -0.300% | 44,521 | -3.434% |
| 2026-06-18 | 93.16 | 93.80 | 93.16 | 93.46 | +0.798% | 42,506 | -3.724% |
| 2026-06-17 | 94.12 | 94.70 | 92.56 | 92.72 | -1.676% | 73,655 | -2.955% |
| 2026-06-16 | 94.47 | 95.06 | 94.12 | 94.30 | +0.096% | 34,081 | -4.581% |
| 2026-06-15 | 95.18 | 95.34 | 94.08 | 94.21 | -0.162% | 86,157 | -4.490% |
| 2026-06-12 | 94.05 | 94.76 | 93.84 | 94.36 | +0.793% | 43,661 | -4.644% |
| 2026-06-11 | 92.45 | 93.66 | 92.14 | 93.62 | +1.994% | 49,316 | -3.888% |
| 2026-06-10 | 92.52 | 93.44 | 91.74 | 91.79 | -1.035% | 65,163 | -1.972% |
| 2026-06-09 | 92.27 | 93.41 | 91.44 | 92.75 | +1.167% | 45,790 | -2.987% |
| 2026-06-08 | 91.82 | 92.24 | 91.63 | 91.68 | +0.405% | 34,404 | -1.854% |
| 2026-06-05 | 91.97 | 92.18 | 91.06 | 91.31 | -1.051% | 52,950 | -1.457% |
| 2026-06-04 | 92.20 | 92.67 | 92.19 | 92.28 | +0.435% | 47,562 | -2.492% |
| 2026-06-03 | 91.87 | 92.13 | 91.76 | 91.88 | -0.379% | 59,797 | -2.068% |
| 2026-06-02 | 91.21 | 92.32 | 91.21 | 92.23 | +1.096% | 59,035 | -2.440% |
| 2026-06-01 | 91.06 | 91.44 | 90.71 | 91.23 | -0.273% | 60,766 | -1.370% |
| 2026-05-29 | 91.38 | 91.80 | 91.38 | 91.48 | -0.087% | 37,714 | -1.640% |
| 2026-05-28 | 91.24 | 91.75 | 90.86 | 91.56 | +0.033% | 114,047 | -1.726% |
| 2026-05-27 | 91.76 | 92.04 | 91.44 | 91.53 | -0.044% | 37,807 | -1.693% |
| 2026-05-26 | 90.92 | 91.59 | 90.92 | 91.57 | +1.026% | 127,184 | -1.736% |
| 2026-05-22 | 90.20 | 90.70 | 90.13 | 90.64 | +0.767% | 52,589 | -0.728% |
| 2026-05-21 | 89.46 | 90.22 | 88.64 | 89.95 | +0.033% | 100,009 | +0.033% |
| 2026-05-20 | 88.67 | 89.92 | 88.06 | 89.92 | +1.869% | 106,079 | +0.067% |
| 2026-05-19 | 88.86 | 88.86 | 87.98 | 88.27 | -0.954% | 36,058 | +1.937% |
| 2026-05-18 | 88.94 | 89.52 | 88.78 | 89.12 | +0.498% | 41,075 | +0.965% |
| 2026-05-15 | 89.61 | 89.61 | 88.60 | 88.68 | -1.369% | 34,454 | +1.467% |
| 2026-05-14 | 89.95 | 90.49 | 89.81 | 89.91 | +0.447% | 39,169 | +0.078% |
| 2026-05-13 | 90.17 | 90.17 | 89.24 | 89.51 | -0.522% | 62,944 | +0.525% |
| 2026-05-12 | 90.59 | 90.59 | 89.18 | 89.98 | -0.443% | 55,206 | 0.000% |
| 2026-05-11 | 91.43 | 91.43 | 90.34 | 90.38 | -0.899% | 77,757 | -0.443% |
| 2026-05-08 | 91.31 | 91.46 | 90.91 | 91.20 | +0.363% | 60,680 | -1.338% |
| 2026-05-07 | 92.09 | 92.09 | 90.81 | 90.87 | -1.314% | 54,853 | -0.979% |
| 2026-05-06 | 92.07 | 92.38 | 91.72 | 92.08 | +0.965% | 173,265 | -2.281% |
| 2026-05-05 | 90.64 | 91.40 | 90.23 | 91.20 | +1.030% | 52,752 | -1.338% |
| 2026-05-04 | 90.94 | 91.19 | 89.96 | 90.27 | -0.987% | 61,013 | -0.321% |
| 2026-05-01 | 91.86 | 91.86 | 91.11 | 91.17 | -0.404% | 86,365 | -1.305% |
| 2026-04-30 | 90.23 | 91.68 | 90.23 | 91.54 | +1.598% | 58,030 | -1.704% |
| 2026-04-29 | 90.83 | 90.83 | 89.72 | 90.10 | -0.694% | 41,944 | -0.133% |
| 2026-04-28 | 91.56 | 91.59 | 90.49 | 90.73 | -0.461% | 162,853 | -0.827% |
| 2026-04-27 | 91.04 | 91.52 | 90.97 | 91.15 | +0.330% | 44,015 | -1.284% |
| 2026-04-24 | 91.24 | 91.33 | 90.70 | 90.85 | -0.132% | 80,624 | -0.958% |
| 2026-04-23 | 90.91 | 91.30 | 90.19 | 90.97 | +0.176% | 59,463 | -1.088% |
| 2026-04-22 | 91.84 | 91.85 | 90.51 | 90.81 | -0.318% | 42,734 | -0.914% |
| 2026-04-21 | 91.76 | 92.39 | 90.99 | 91.10 | -0.502% | 54,515 | -1.229% |
| 2026-04-20 | 90.69 | 91.64 | 90.69 | 91.56 | +0.671% | 44,599 | -1.726% |
| 2026-04-17 | 89.98 | 91.53 | 89.97 | 90.95 | +1.779% | 56,559 | -1.067% |
| 2026-04-16 | 89.12 | 89.53 | 88.90 | 89.36 | +0.404% | 42,625 | +0.694% |
| 2026-04-15 | 89.29 | 89.30 | 88.87 | 89.00 | -0.414% | 60,208 | +1.101% |
| 2026-04-14 | 89.30 | 89.62 | 89.16 | 89.37 | +0.202% | 82,518 | +0.683% |
| 2026-04-13 | 88.18 | 89.20 | 87.92 | 89.19 | +0.814% | 58,088 | +0.886% |
| 2026-04-10 | 88.97 | 88.97 | 88.34 | 88.47 | -0.472% | 55,612 | +1.707% |
| 2026-04-09 | 87.96 | 89.09 | 87.96 | 88.89 | +0.509% | 61,367 | +1.226% |
| 2026-04-08 | 88.11 | 88.78 | 88.04 | 88.44 | +2.515% | 64,057 | +1.741% |
| 2026-04-07 | 85.93 | 86.62 | 85.91 | 86.27 | +0.110% | 94,926 | +4.300% |
| 2026-04-06 | 85.65 | 86.20 | 85.27 | 86.17 | +0.589% | 60,579 | +4.415% |
| 2026-04-02 | 84.70 | 86.39 | 84.49 | 85.67 | +0.117% | 108,524 | +5.031% |
| 2026-04-01 | 85.52 | 86.03 | 85.40 | 85.57 | +0.493% | 122,479 | +5.154% |
| 2026-03-31 | 84.06 | 85.67 | 83.80 | 85.15 | +2.368% | 99,910 | +5.672% |
| 2026-03-30 | 84.11 | 84.17 | 82.96 | 83.18 | -0.204% | 236,465 | +8.175% |
| 2026-03-27 | 84.27 | 84.43 | 83.22 | 83.35 | -1.547% | 74,816 | +7.954% |
| 2026-03-26 | 84.51 | 85.61 | 84.51 | 84.66 | -0.645% | 116,939 | +6.284% |
| 2026-03-25 | 85.42 | 85.76 | 84.34 | 85.21 | +0.697% | 111,281 | +5.598% |
| 2026-03-24 | 83.32 | 85.13 | 83.32 | 84.62 | +0.846% | 118,123 | +6.334% |
| 2026-03-23 | 83.93 | 85.04 | 83.49 | 83.91 | +1.353% | 166,156 | +7.234% |
| 2026-03-20 | 83.89 | 83.95 | 82.37 | 82.79 | -1.593% | 91,398 | +8.685% |
| 2026-03-19 | 83.48 | 84.59 | 83.27 | 84.13 | -0.154% | 89,944 | +6.954% |
| 2026-03-18 | 84.84 | 85.22 | 84.26 | 84.26 | -1.196% | 54,783 | +6.789% |
| 2026-03-17 | 85.25 | 85.83 | 85.20 | 85.28 | +0.780% | 64,659 | +5.511% |
| 2026-03-16 | 84.94 | 85.43 | 84.60 | 84.62 | +0.511% | 55,625 | +6.334% |
| 2026-03-13 | 84.73 | 85.07 | 84.01 | 84.19 | -0.095% | 82,694 | +6.877% |
| 2026-03-12 | 84.72 | 85.07 | 84.16 | 84.27 | -1.531% | 87,401 | +6.776% |
| 2026-03-11 | 85.54 | 85.89 | 84.99 | 85.58 | -0.233% | 114,925 | +5.141% |
| 2026-03-10 | 86.25 | 87.14 | 85.71 | 85.78 | -0.809% | 95,193 | +4.896% |
| 2026-03-09 | 85.59 | 86.67 | 84.00 | 86.48 | +0.127% | 109,160 | +4.047% |
| 2026-03-06 | 86.98 | 87.00 | 85.69 | 86.37 | -2.197% | 70,557 | +4.180% |
| 2026-03-05 | 88.76 | 89.37 | 87.81 | 88.31 | -1.186% | 103,313 | +1.891% |
| 2026-03-04 | 89.63 | 89.73 | 88.77 | 89.37 | +0.045% | 62,613 | +0.683% |
| 2026-03-03 | 88.71 | 89.73 | 87.31 | 89.33 | -1.249% | 82,168 | +0.728% |
| 2026-03-02 | 89.31 | 90.77 | 89.14 | 90.46 | +0.244% | 67,425 | -0.531% |
| 2026-02-27 | 90.31 | 90.31 | 89.66 | 90.24 | -1.085% | 96,094 | -0.288% |
| 2026-02-26 | 90.76 | 91.36 | 90.36 | 91.23 | +0.818% | 76,392 | -1.370% |
| 2026-02-25 | 91.10 | 91.10 | 89.67 | 90.49 | -0.099% | 69,724 | -0.564% |
| 2026-02-24 | 90.06 | 90.84 | 89.90 | 90.58 | +0.656% | 76,125 | -0.662% |
| 2026-02-23 | 91.55 | 91.57 | 89.55 | 89.99 | -2.089% | 83,661 | -0.011% |
| 2026-02-20 | 91.20 | 92.32 | 90.97 | 91.91 | +0.503% | 69,940 | -2.100% |
| 2026-02-19 | 91.50 | 91.74 | 90.89 | 91.45 | -0.435% | 71,318 | -1.607% |
| 2026-02-18 | 91.44 | 92.23 | 91.32 | 91.85 | +0.437% | 52,597 | -2.036% |
| 2026-02-17 | 91.61 | 92.39 | 90.56 | 91.45 | -0.087% | 93,167 | -1.607% |
| 2026-02-13 | 90.92 | 91.92 | 90.49 | 91.53 | +0.715% | 76,803 | -1.693% |
| 2026-02-12 | 92.60 | 93.10 | 90.20 | 90.88 | -1.207% | 90,908 | -0.990% |
| 2026-02-11 | 92.55 | 92.97 | 91.79 | 91.99 | -0.282% | 85,780 | -2.185% |
| 2026-02-10 | 92.12 | 92.64 | 92.04 | 92.25 | +0.174% | 56,006 | -2.461% |
| 2026-02-09 | 92.10 | 92.30 | 91.61 | 92.09 | -0.476% | 114,452 | -2.291% |
| 2026-02-06 | 91.11 | 92.71 | 91.11 | 92.53 | +2.549% | 88,825 | -2.756% |
| 2026-02-05 | 90.38 | 90.88 | 89.95 | 90.23 | -0.726% | 61,139 | -0.277% |
| 2026-02-04 | 89.56 | 91.14 | 89.56 | 90.89 | +2.032% | 73,233 | -1.001% |
| 2026-02-03 | 88.62 | 89.79 | 88.36 | 89.08 | +0.349% | 104,677 | +1.010% |
| 2026-02-02 | 87.75 | 88.94 | 87.75 | 88.77 | +0.726% | 64,276 | +1.363% |
| 2026-01-30 | 88.04 | 88.41 | 87.36 | 88.13 | -0.497% | 89,045 | +2.099% |
| 2026-01-29 | 88.59 | 88.61 | 87.62 | 88.57 | +0.476% | 209,260 | +1.592% |
| 2026-01-28 | 88.65 | 88.75 | 87.98 | 88.15 | -0.440% | 230,110 | +2.076% |
| 2026-01-27 | 88.63 | 88.67 | 88.19 | 88.54 | -0.203% | 406,975 | +1.626% |
| 2026-01-26 | 89.08 | 89.21 | 88.40 | 88.72 | -0.225% | 57,152 | +1.420% |
| 2026-01-23 | 89.67 | 89.67 | 88.59 | 88.92 | -0.969% | 57,350 | +1.192% |
| 2026-01-22 | 90.20 | 90.61 | 89.60 | 89.79 | -0.056% | 74,730 | +0.212% |
| 2026-01-21 | 88.46 | 90.18 | 88.46 | 89.84 | +2.242% | 110,319 | +0.156% |
| 2026-01-20 | 88.15 | 88.65 | 87.64 | 87.87 | -1.612% | 116,622 | +2.401% |
| 2026-01-16 | 89.57 | 89.57 | 89.18 | 89.31 | -0.346% | 56,265 | +0.750% |
| 2026-01-15 | 89.14 | 89.83 | 88.91 | 89.62 | +0.901% | 56,835 | +0.402% |
| 2026-01-14 | 88.31 | 89.02 | 88.31 | 88.82 | +0.452% | 74,798 | +1.306% |
| 2026-01-13 | 88.69 | 88.94 | 88.15 | 88.42 | -0.124% | 52,744 | +1.764% |
| 2026-01-12 | 88.35 | 88.70 | 88.09 | 88.53 | -0.282% | 53,222 | +1.638% |
| 2026-01-09 | 88.55 | 88.93 | 88.01 | 88.78 | +0.703% | 90,470 | +1.352% |
| 2026-01-08 | 86.56 | 88.52 | 86.56 | 88.16 | +1.450% | 55,674 | +2.064% |
| 2026-01-07 | 87.90 | 87.90 | 86.77 | 86.90 | -1.093% | 67,247 | +3.544% |
| 2026-01-06 | 86.66 | 87.94 | 86.66 | 87.86 | +1.233% | 66,669 | +2.413% |
| 2026-01-05 | 85.68 | 87.22 | 85.68 | 86.79 | +1.378% | 73,656 | +3.676% |
| 2026-01-02 | 84.97 | 85.86 | 84.38 | 85.61 | +1.134% | 198,041 | +5.105% |
| 2025-12-31 | 85.39 | 85.39 | 84.64 | 84.65 | -0.971% | 92,029 | +6.297% |
| 2025-12-30 | 85.86 | 85.86 | 85.48 | 85.48 | -0.268% | 119,453 | +5.264% |
| 2025-12-29 | 85.95 | 86.17 | 85.52 | 85.71 | -0.441% | 65,944 | +4.982% |
| 2025-12-26 | 86.05 | 86.13 | 85.77 | 86.09 | -0.070% | 56,073 | +4.519% |
| 2025-12-24 | 86.05 | 86.30 | 85.87 | 86.15 | +0.314% | 52,692 | +4.446% |
| 2025-12-23 | 86.08 | 86.18 | 85.74 | 85.88 | -0.417% | 83,644 | +4.774% |
| 2025-12-22 | 86.10 | 86.58 | 86.10 | 86.24 | +0.058% | 106,600 | +4.337% |
| 2025-12-19 | 85.79 | 86.35 | 85.79 | 86.19 | +0.501% | 87,634 | +4.397% |
| 2025-12-18 | 86.30 | 86.64 | 85.64 | 85.76 | +0.210% | 83,926 | +4.921% |
| 2025-12-17 | 85.83 | 86.48 | 85.42 | 85.58 | -0.152% | 74,032 | +5.141% |
| 2025-12-16 | 86.41 | 86.51 | 85.27 | 85.71 | -0.707% | 74,083 | +4.982% |
| 2025-12-15 | 86.88 | 86.88 | 85.94 | 86.32 | -0.104% | 89,237 | +4.240% |
| 2025-12-12 | 87.47 | 87.49 | 86.15 | 86.41 | -0.997% | 119,112 | +4.131% |
| 2025-12-11 | 86.49 | 87.41 | 86.49 | 87.28 | +0.890% | 105,469 | +3.093% |
| 2025-12-10 | 84.73 | 86.71 | 84.73 | 86.51 | +2.185% | 125,144 | +4.011% |
| 2025-12-09 | 84.57 | 85.33 | 84.57 | 84.66 | -0.012% | 71,609 | +6.284% |
| 2025-12-08 | 85.16 | 85.16 | 84.63 | 84.67 | -0.470% | 100,674 | +6.271% |
| 2025-12-05 | 85.10 | 85.57 | 85.07 | 85.07 | +0.047% | 76,158 | +5.772% |
| 2025-12-04 | 84.69 | 85.29 | 84.65 | 85.03 | +0.177% | 38,096 | +5.821% |
| 2025-12-03 | 84.19 | 84.99 | 84.19 | 84.88 | +1.012% | 108,717 | +6.008% |
| 2025-12-02 | 84.79 | 84.81 | 84.03 | 84.03 | -0.580% | 55,392 | +7.081% |
| 2025-12-01 | 84.09 | 85.10 | 84.09 | 84.52 | -0.336% | 44,399 | +6.460% |
| 2025-11-28 | 84.68 | 84.97 | 84.45 | 84.81 | +0.397% | 33,337 | +6.102% |
| 2025-11-26 | 84.06 | 85.03 | 84.06 | 84.47 | +0.512% | 63,774 | +6.523% |
| 2025-11-25 | 82.66 | 84.16 | 82.66 | 84.04 | +1.817% | 129,740 | +7.068% |
| 2025-11-24 | 81.82 | 82.74 | 81.63 | 82.54 | +0.942% | 139,340 | +9.014% |
| 2025-11-21 | 80.00 | 82.23 | 80.00 | 81.77 | +2.675% | 201,021 | +10.040% |
| 2025-11-20 | 81.55 | 81.95 | 79.64 | 79.64 | -1.338% | 72,156 | +12.983% |
| 2025-11-19 | 80.84 | 81.28 | 80.28 | 80.72 | -0.012% | 64,970 | +11.472% |
| 2025-11-18 | 79.85 | 81.02 | 79.85 | 80.73 | +0.498% | 107,865 | +11.458% |
| 2025-11-17 | 81.81 | 81.87 | 80.12 | 80.33 | -1.941% | 65,260 | +12.013% |
| 2025-11-14 | 81.35 | 82.24 | 81.35 | 81.92 | -0.329% | 37,957 | +9.839% |
| 2025-11-13 | 82.89 | 83.21 | 81.96 | 82.19 | -1.356% | 41,371 | +9.478% |
| 2025-11-12 | 83.29 | 83.71 | 83.22 | 83.32 | +0.386% | 88,225 | +7.993% |
| 2025-11-11 | 82.74 | 83.27 | 82.70 | 83.00 | +0.278% | 60,127 | +8.410% |
| 2025-11-10 | 83.09 | 83.14 | 82.31 | 82.77 | +0.388% | 35,260 | +8.711% |
| 2025-11-07 | 80.95 | 82.45 | 80.95 | 82.45 | +1.178% | 58,962 | +9.133% |
| 2025-11-06 | 82.31 | 82.55 | 81.34 | 81.49 | -0.948% | 64,366 | +10.418% |
| 2025-11-05 | 81.74 | 82.75 | 81.71 | 82.27 | +0.735% | 78,096 | +9.372% |
| 2025-11-04 | 81.31 | 81.98 | 81.31 | 81.67 | -0.778% | 49,271 | +10.175% |
| 2025-11-03 | 82.19 | 82.31 | 81.32 | 82.31 | +0.134% | 75,149 | +9.318% |
| 2025-10-31 | 81.84 | 82.39 | 81.56 | 82.20 | +0.440% | 41,345 | +9.465% |
| 2025-10-30 | 82.11 | 82.86 | 81.81 | 81.84 | -0.980% | 83,214 | +9.946% |
| 2025-10-29 | 82.97 | 83.66 | 82.33 | 82.65 | -0.887% | 139,967 | +8.869% |
| 2025-10-28 | 84.09 | 84.09 | 83.29 | 83.39 | -0.844% | 87,507 | +7.903% |
| 2025-10-27 | 84.59 | 84.59 | 83.95 | 84.10 | +0.071% | 48,830 | +6.992% |
| 2025-10-24 | 84.53 | 84.53 | 84.04 | 84.04 | +0.382% | 49,922 | +7.068% |
| 2025-10-23 | 83.22 | 83.89 | 83.09 | 83.72 | +1.050% | 66,156 | +7.477% |
| 2025-10-22 | 83.70 | 83.70 | 82.61 | 82.85 | -1.039% | 60,917 | +8.606% |
| 2025-10-21 | 83.49 | 84.05 | 83.27 | 83.72 | +0.168% | 794,567 | +7.477% |
| 2025-10-20 | 83.10 | 83.65 | 83.10 | 83.58 | +1.407% | 39,693 | +7.657% |
| 2025-10-17 | 82.03 | 82.59 | 81.91 | 82.42 | +0.292% | 41,145 | +9.173% |
| 2025-10-16 | 83.54 | 83.54 | 81.89 | 82.18 | -1.250% | 46,015 | +9.491% |
| 2025-10-15 | 83.78 | 84.10 | 82.80 | 83.22 | +0.024% | 61,563 | +8.123% |
| 2025-10-14 | 81.35 | 83.54 | 81.35 | 83.20 | +1.278% | 62,562 | +8.149% |
| 2025-10-13 | 81.63 | 82.41 | 81.57 | 82.15 | +1.936% | 60,449 | +9.531% |
| 2025-10-10 | 83.27 | 83.42 | 80.55 | 80.59 | -3.032% | 67,735 | +11.652% |
| 2025-10-09 | 84.01 | 84.18 | 82.91 | 83.11 | -1.024% | 65,185 | +8.266% |
| 2025-10-08 | 83.78 | 84.18 | 83.73 | 83.97 | +0.683% | 50,925 | +7.157% |
| 2025-10-07 | 84.53 | 84.53 | 83.26 | 83.40 | -1.091% | 91,150 | +7.890% |
| 2025-10-06 | 84.81 | 84.81 | 84.04 | 84.32 | 0.000% | 66,536 | +6.713% |
| 2025-10-03 | 84.08 | 84.73 | 84.08 | 84.32 | +0.513% | 47,977 | +6.713% |
| 2025-10-02 | 83.79 | 84.07 | 83.23 | 83.89 | +0.131% | 62,390 | +7.260% |
| 2025-10-01 | 83.16 | 83.84 | 83.16 | 83.78 | +0.444% | 55,029 | +7.400% |
| 2025-09-30 | 83.06 | 83.43 | 82.58 | 83.41 | +0.289% | 70,325 | +7.877% |
| 2025-09-29 | 83.88 | 83.88 | 82.90 | 83.17 | -0.300% | 71,827 | +8.188% |
| 2025-09-26 | 82.76 | 83.49 | 82.76 | 83.42 | +0.968% | 62,325 | +7.864% |
| 2025-09-25 | 82.61 | 82.75 | 82.24 | 82.62 | -0.625% | 64,398 | +8.908% |
| 2025-09-24 | 83.78 | 83.89 | 83.10 | 83.14 | -0.443% | 104,385 | +8.227% |
| 2025-09-23 | 83.73 | 84.40 | 83.33 | 83.51 | +0.096% | 85,175 | +7.748% |
| 2025-09-22 | 83.41 | 83.62 | 83.11 | 83.43 | -0.643% | 106,187 | +7.851% |
| 2025-09-19 | 84.88 | 84.88 | 83.88 | 83.97 | -1.014% | 89,119 | +7.157% |
| 2025-09-18 | 84.33 | 84.98 | 84.02 | 84.83 | +1.205% | 71,344 | +6.071% |
| 2025-09-17 | 84.16 | 85.37 | 83.35 | 83.82 | -0.119% | 64,752 | +7.349% |
| 2025-09-16 | 84.18 | 84.25 | 83.55 | 83.92 | -0.178% | 54,504 | +7.221% |
| 2025-09-15 | 84.48 | 84.70 | 84.01 | 84.07 | -0.202% | 76,439 | +7.030% |
| 2025-09-12 | 84.95 | 85.11 | 84.24 | 84.24 | -1.127% | 66,284 | +6.814% |
| 2025-09-11 | 84.17 | 85.20 | 84.17 | 85.20 | +1.513% | 64,885 | +5.610% |
| 2025-09-10 | 84.03 | 84.45 | 83.62 | 83.93 | -0.024% | 93,400 | +7.208% |
| 2025-09-09 | 84.50 | 84.50 | 83.78 | 83.95 | -0.839% | 42,203 | +7.183% |
| 2025-09-08 | 84.91 | 84.91 | 84.05 | 84.66 | -0.189% | 48,858 | +6.284% |
| 2025-09-05 | 84.65 | 85.44 | 84.21 | 84.82 | +0.510% | 59,590 | +6.083% |
| 2025-09-04 | 83.55 | 84.45 | 83.37 | 84.39 | +1.284% | 64,004 | +6.624% |
| 2025-09-03 | 83.27 | 83.79 | 82.88 | 83.32 | -0.192% | 55,885 | +7.993% |
| 2025-09-02 | 83.07 | 83.49 | 82.81 | 83.48 | -0.512% | 62,986 | +7.786% |
| 2025-08-29 | 84.03 | 84.43 | 83.62 | 83.91 | -0.202% | 48,685 | +7.234% |
| 2025-08-28 | 84.52 | 84.52 | 83.58 | 84.08 | -0.214% | 74,142 | +7.017% |
| 2025-08-27 | 83.57 | 84.40 | 83.57 | 84.26 | +0.753% | 54,164 | +6.789% |
| 2025-08-26 | 83.57 | 83.94 | 83.55 | 83.63 | +0.216% | 84,987 | +7.593% |
| 2025-08-25 | 83.88 | 83.88 | 83.45 | 83.45 | -0.667% | 83,209 | +7.825% |
| 2025-08-22 | 81.78 | 84.19 | 81.78 | 84.01 | +3.118% | 59,046 | +7.106% |
| 2025-08-21 | 81.15 | 81.61 | 80.89 | 81.47 | -0.196% | 81,545 | +10.446% |
| 2025-08-20 | 81.75 | 82.06 | 81.36 | 81.63 | -0.281% | 43,357 | +10.229% |
| 2025-08-19 | 81.48 | 82.55 | 81.48 | 81.86 | +0.577% | 57,057 | +9.919% |
| 2025-08-18 | 81.25 | 81.49 | 81.14 | 81.39 | +0.172% | 69,453 | +10.554% |
| 2025-08-15 | 81.87 | 82.05 | 81.24 | 81.25 | -0.721% | 61,858 | +10.745% |
| 2025-08-14 | 81.84 | 81.89 | 81.24 | 81.84 | -1.052% | 62,860 | +9.946% |
| 2025-08-13 | 81.45 | 82.72 | 81.14 | 82.71 | +2.099% | 98,379 | +8.790% |
| 2025-08-12 | 79.68 | 81.06 | 79.61 | 81.01 | +2.298% | 54,276 | +11.073% |
| 2025-08-11 | 79.64 | 79.95 | 79.11 | 79.19 | -0.428% | 160,924 | +13.625% |
| 2025-08-08 | 79.71 | 79.96 | 79.38 | 79.53 | +0.101% | 50,900 | +13.140% |
| 2025-08-07 | 80.24 | 80.24 | 79.06 | 79.45 | -0.063% | 69,043 | +13.254% |
| 2025-08-06 | 79.97 | 79.97 | 79.44 | 79.50 | -0.463% | 43,841 | +13.182% |
| 2025-08-05 | 79.82 | 80.04 | 79.12 | 79.87 | +0.113% | 92,095 | +12.658% |
| 2025-08-04 | 79.30 | 79.83 | 79.19 | 79.78 | +1.141% | 45,214 | +12.785% |
| 2025-08-01 | 79.38 | 79.38 | 78.19 | 78.88 | -1.707% | 81,972 | +14.072% |
| 2025-07-31 | 80.59 | 80.90 | 80.11 | 80.25 | -0.767% | 61,165 | +12.125% |
| 2025-07-30 | 81.88 | 81.88 | 80.45 | 80.87 | -1.209% | 63,110 | +11.265% |
| 2025-07-29 | 82.32 | 82.32 | 81.57 | 81.86 | -0.134% | 100,156 | +9.919% |
| 2025-07-28 | 82.38 | 82.38 | 81.83 | 81.97 | -0.365% | 110,416 | +9.772% |
| 2025-07-25 | 81.96 | 82.28 | 81.36 | 82.27 | +0.575% | 93,930 | +9.372% |
| 2025-07-24 | 82.55 | 82.55 | 81.76 | 81.80 | -1.339% | 67,553 | +10.000% |
| 2025-07-23 | 82.79 | 82.95 | 82.57 | 82.91 | +0.729% | 123,862 | +8.527% |
| 2025-07-22 | 81.35 | 82.45 | 81.35 | 82.31 | +1.505% | 81,117 | +9.318% |
| 2025-07-21 | 81.61 | 81.91 | 81.07 | 81.09 | -0.369% | 101,243 | +10.963% |
| 2025-07-18 | 81.86 | 81.86 | 81.14 | 81.39 | -0.184% | 399,167 | +10.554% |
| 2025-07-17 | 80.81 | 81.63 | 80.81 | 81.54 | +0.878% | 711,771 | +10.351% |
| 2025-07-16 | 80.77 | 80.92 | 79.80 | 80.83 | +0.460% | 69,764 | +11.320% |
| 2025-07-15 | 82.32 | 82.32 | 80.46 | 80.46 | -1.974% | 48,322 | +11.832% |
| 2025-07-14 | 81.85 | 82.13 | 81.58 | 82.08 | +0.037% | 50,396 | +9.625% |
| 2025-07-11 | 82.11 | 82.31 | 81.82 | 82.05 | -0.702% | 41,262 | +9.665% |
| 2025-07-10 | 82.17 | 83.05 | 81.95 | 82.63 | +0.719% | 46,200 | +8.895% |
| 2025-07-09 | 82.15 | 82.22 | 81.45 | 82.04 | +0.244% | 64,260 | +9.678% |
| 2025-07-08 | 81.33 | 82.25 | 81.33 | 81.84 | +0.714% | 77,784 | +9.946% |
| 2025-07-07 | 81.85 | 82.22 | 80.89 | 81.26 | -1.252% | 85,027 | +10.731% |
| 2025-07-03 | 82.08 | 82.48 | 82.08 | 82.29 | +0.439% | 46,327 | +9.345% |
| 2025-07-02 | 80.99 | 81.93 | 80.75 | 81.93 | +1.286% | 84,075 | +9.825% |
| 2025-07-01 | 79.17 | 81.55 | 79.17 | 80.89 | +1.838% | 83,785 | +11.237% |
| 2025-06-30 | 79.69 | 79.69 | 79.09 | 79.43 | -0.025% | 56,035 | +13.282% |
| 2025-06-27 | 79.69 | 79.98 | 79.00 | 79.45 | -0.025% | 104,751 | +13.254% |
| 2025-06-26 | 78.76 | 79.49 | 78.59 | 79.47 | +1.339% | 64,010 | +13.225% |
| 2025-06-25 | 79.12 | 79.12 | 78.33 | 78.42 | -0.860% | 101,749 | +14.741% |
| 2025-06-24 | 79.00 | 79.41 | 78.70 | 79.10 | +0.841% | 94,885 | +13.755% |
| 2025-06-23 | 77.64 | 78.50 | 77.15 | 78.44 | +0.487% | 89,366 | +14.712% |
| 2025-06-20 | 78.28 | 78.53 | 77.84 | 78.06 | +0.077% | 223,845 | +15.270% |
| 2025-06-18 | 77.88 | 78.61 | 77.83 | 78.00 | +0.386% | 66,279 | +15.359% |
| 2025-06-17 | 78.04 | 78.43 | 77.69 | 77.70 | -0.918% | 59,955 | +15.804% |
| 2025-06-16 | 78.33 | 78.79 | 78.14 | 78.42 | +1.031% | 174,051 | +14.741% |
| 2025-06-13 | 78.02 | 78.43 | 77.35 | 77.62 | -1.460% | 62,346 | +15.924% |
| 2025-06-12 | 78.41 | 78.77 | 78.05 | 78.77 | -0.013% | 63,775 | +14.231% |
| 2025-06-11 | 79.33 | 79.42 | 78.53 | 78.78 | -0.417% | 93,688 | +14.217% |
| 2025-06-10 | 78.87 | 79.34 | 78.63 | 79.11 | +0.854% | 49,791 | +13.740% |
| 2025-06-09 | 78.30 | 78.92 | 78.11 | 78.44 | +0.603% | 54,451 | +14.712% |
| 2025-06-06 | 77.85 | 78.17 | 77.70 | 77.97 | +1.115% | 50,810 | +15.403% |
| 2025-06-05 | 77.27 | 77.53 | 76.73 | 77.11 | -0.117% | 51,934 | +16.690% |
| 2025-06-04 | 77.74 | 77.90 | 77.20 | 77.20 | -0.541% | 55,016 | +16.554% |
| 2025-06-03 | 76.68 | 77.75 | 76.39 | 77.62 | +1.292% | 48,210 | +15.924% |
| 2025-06-02 | 76.98 | 76.98 | 75.85 | 76.63 | -0.429% | 54,746 | +17.421% |
| 2025-05-30 | 76.96 | 77.23 | 76.57 | 76.96 | -0.607% | 86,041 | +16.918% |
| 2025-05-29 | 77.56 | 77.56 | 76.68 | 77.43 | +0.415% | 52,978 | +16.208% |
| 2025-05-28 | 77.99 | 78.20 | 77.02 | 77.11 | -1.217% | 106,717 | +16.690% |
| 2025-05-27 | 77.38 | 78.06 | 76.89 | 78.06 | +2.240% | 76,909 | +15.270% |
| 2025-05-23 | 75.52 | 76.54 | 75.52 | 76.35 | -0.196% | 97,692 | +17.852% |
| 2025-05-22 | 76.28 | 76.88 | 75.95 | 76.50 | -0.065% | 87,526 | +17.621% |
| 2025-05-21 | 78.09 | 78.18 | 76.54 | 76.55 | -2.880% | 65,660 | +17.544% |
| 2025-05-20 | 78.88 | 79.22 | 78.59 | 78.82 | -0.177% | 55,136 | +14.159% |
| 2025-05-19 | 78.38 | 79.01 | 78.38 | 78.96 | -0.404% | 80,979 | +13.956% |
| 2025-05-16 | 78.59 | 79.28 | 78.33 | 79.28 | +0.904% | 58,784 | +13.496% |
| 2025-05-15 | 78.07 | 78.59 | 77.86 | 78.57 | +0.383% | 80,361 | +14.522% |
| 2025-05-14 | 78.51 | 78.59 | 78.08 | 78.27 | -0.521% | 149,796 | +14.961% |
| 2025-05-13 | 78.88 | 79.05 | 78.58 | 78.68 | +0.127% | 93,980 | +14.362% |
| 2025-05-12 | 78.53 | 78.93 | 78.05 | 78.58 | +3.490% | 123,103 | +14.508% |
| 2025-05-09 | 76.17 | 76.17 | 75.69 | 75.93 | +0.079% | 171,448 | +18.504% |
| 2025-05-08 | 75.39 | 76.49 | 75.20 | 75.87 | +1.349% | 155,051 | +18.598% |
| 2025-05-07 | 75.02 | 75.28 | 74.48 | 74.86 | +0.322% | 107,657 | +20.198% |
| 2025-05-06 | 74.60 | 75.16 | 74.33 | 74.62 | -0.652% | 56,215 | +20.584% |
| 2025-05-05 | 74.86 | 75.71 | 74.86 | 75.11 | -0.319% | 67,587 | +19.798% |
| 2025-05-02 | 74.96 | 75.52 | 74.60 | 75.35 | +2.031% | 88,611 | +19.416% |
| 2025-05-01 | 73.74 | 74.56 | 73.38 | 73.85 | +0.353% | 113,685 | +21.842% |
| 2025-04-30 | 72.99 | 73.73 | 72.19 | 73.59 | -0.393% | 78,651 | +22.272% |
| 2025-04-29 | 73.43 | 74.22 | 73.04 | 73.88 | +0.244% | 75,526 | +21.792% |
| 2025-04-28 | 73.41 | 74.06 | 72.96 | 73.70 | +0.354% | 127,808 | +22.090% |
| 2025-04-25 | 73.33 | 73.62 | 72.96 | 73.44 | -0.528% | 121,167 | +22.522% |
| 2025-04-24 | 72.54 | 73.90 | 72.42 | 73.83 | +1.947% | 105,442 | +21.875% |
| 2025-04-23 | 73.44 | 74.48 | 72.17 | 72.42 | +0.849% | 65,561 | +24.247% |
| 2025-04-22 | 70.90 | 71.94 | 70.61 | 71.81 | +2.512% | 128,451 | +25.303% |
| 2025-04-21 | 70.84 | 70.84 | 69.31 | 70.05 | -1.918% | 173,793 | +28.451% |
| 2025-04-17 | 71.02 | 71.81 | 70.93 | 71.42 | +1.033% | 75,516 | +25.987% |
| 2025-04-16 | 71.00 | 71.64 | 70.03 | 70.69 | -0.744% | 598,808 | +27.288% |
| 2025-04-15 | 71.47 | 72.09 | 71.09 | 71.22 | 0.000% | 93,219 | +26.341% |