ONEO
State Street SPDR Russell 1000 Momentum Focus ETF
stockNYSEETF
At CloseOct 2, 2026
150.32USD0.000%(0.00)157
150.36Bid150.80Ask0.44SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
150.32USD0.000%(0.00)
ONEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 150.31 | 150.31 | 150.31 | 150.31 | +0.671% | 123 | 0.000% |
| 2026-10-01 | 147.89 | 149.45 | 147.89 | 149.31 | +0.694% | 316 | +0.671% |
| 2026-09-30 | 148.28 | 148.28 | 148.28 | 148.28 | -0.449% | 126 | +1.369% |
| 2026-09-29 | 149.47 | 149.47 | 148.95 | 148.95 | -0.057% | 449 | +0.914% |
| 2026-09-28 | 148.80 | 149.04 | 148.80 | 149.04 | -0.746% | 1,667 | +0.856% |
| 2026-09-25 | 149.97 | 150.24 | 149.97 | 150.16 | +0.434% | 1,961 | +0.103% |
| 2026-09-24 | 149.74 | 149.74 | 149.45 | 149.51 | -0.332% | 315 | +0.537% |
| 2026-09-23 | 150.01 | 150.01 | 150.01 | 150.01 | -0.813% | 274 | +0.203% |
| 2026-09-22 | 151.24 | 151.24 | 151.24 | 151.24 | +0.093% | 150 | -0.611% |
| 2026-09-21 | 151.33 | 151.33 | 151.10 | 151.10 | +0.045% | 548 | -0.519% |
| 2026-09-18 | 151.03 | 151.03 | 151.03 | 151.03 | -0.569% | 246 | -0.474% |
| 2026-09-17 | 151.89 | 151.89 | 151.89 | 151.89 | +0.677% | 36 | -1.040% |
| 2026-09-16 | 152.03 | 152.03 | 150.87 | 150.87 | -0.803% | 330 | -0.370% |
| 2026-09-15 | 152.09 | 152.09 | 152.09 | 152.09 | -0.349% | 67 | -1.170% |
| 2026-09-14 | 152.63 | 152.63 | 152.63 | 152.63 | -0.346% | 199 | -1.514% |
| 2026-09-11 | 153.16 | 153.16 | 153.16 | 153.16 | +0.838% | 80 | -1.855% |
| 2026-09-10 | 151.88 | 151.88 | 151.88 | 151.88 | -0.726% | 141 | -1.033% |
| 2026-09-09 | 152.99 | 152.99 | 152.99 | 152.99 | -0.785% | 206 | -1.751% |
| 2026-09-08 | 154.76 | 154.76 | 154.20 | 154.20 | -0.872% | 324 | -2.522% |
| 2026-09-04 | 155.00 | 155.56 | 155.00 | 155.56 | -0.175% | 385 | -3.372% |
| 2026-09-03 | 155.60 | 155.83 | 155.60 | 155.83 | +0.668% | 373 | -3.542% |
| 2026-09-02 | 154.65 | 154.80 | 154.65 | 154.80 | +0.548% | 572 | -2.897% |
| 2026-09-01 | 154.44 | 154.44 | 153.96 | 153.96 | -0.785% | 565 | -2.365% |
| 2026-08-31 | 155.72 | 155.72 | 155.17 | 155.17 | -0.622% | 320 | -3.132% |
| 2026-08-28 | 156.15 | 156.15 | 156.15 | 156.15 | -0.744% | 28 | -3.735% |
| 2026-08-27 | 157.32 | 157.32 | 157.32 | 157.32 | -0.227% | 112 | -4.451% |
| 2026-08-26 | 157.71 | 157.71 | 157.68 | 157.68 | +0.262% | 307 | -4.668% |
| 2026-08-25 | 157.26 | 157.26 | 157.26 | 157.26 | -0.050% | 55 | -4.418% |
| 2026-08-24 | 157.34 | 157.34 | 157.34 | 157.34 | -0.190% | 139 | -4.466% |
| 2026-08-21 | 157.72 | 157.72 | 157.64 | 157.64 | +0.557% | 482 | -4.648% |
| 2026-08-20 | 157.52 | 157.52 | 156.77 | 156.77 | -0.474% | 309 | -4.117% |
| 2026-08-19 | 158.46 | 158.46 | 157.52 | 157.52 | +0.163% | 394 | -4.571% |
| 2026-08-18 | 157.74 | 157.74 | 157.26 | 157.26 | -0.821% | 773 | -4.415% |
| 2026-08-17 | 158.56 | 158.56 | 158.56 | 158.56 | -0.383% | 395 | -5.200% |
| 2026-08-14 | 159.17 | 159.17 | 159.17 | 159.17 | +0.209% | 19 | -5.562% |
| 2026-08-13 | 158.33 | 158.84 | 158.33 | 158.84 | +0.517% | 209 | -5.365% |
| 2026-08-12 | 158.00 | 158.02 | 158.00 | 158.02 | +0.166% | 270 | -4.875% |
| 2026-08-11 | 157.86 | 157.86 | 157.76 | 157.76 | +0.270% | 3,452 | -4.718% |
| 2026-08-10 | 157.33 | 157.33 | 157.33 | 157.33 | +0.083% | 131 | -4.460% |
| 2026-08-07 | 157.20 | 157.20 | 157.20 | 157.20 | +1.020% | 417 | -4.381% |
| 2026-08-06 | 155.62 | 155.62 | 155.62 | 155.62 | -0.360% | 71 | -3.406% |
| 2026-08-05 | 156.18 | 156.18 | 156.18 | 156.18 | -0.426% | 117 | -3.754% |
| 2026-08-04 | 156.85 | 156.85 | 156.85 | 156.85 | +1.617% | 90 | -4.164% |
| 2026-08-03 | 154.54 | 154.54 | 154.35 | 154.35 | +0.691% | 709 | -2.614% |
| 2026-07-31 | 153.38 | 153.57 | 153.29 | 153.29 | -0.004% | 277 | -1.942% |
| 2026-07-30 | 152.21 | 153.30 | 152.21 | 153.30 | +0.359% | 653 | -1.946% |
| 2026-07-29 | 156.56 | 156.56 | 152.75 | 152.75 | -1.160% | 1,414 | -1.594% |
| 2026-07-28 | 154.34 | 154.54 | 154.34 | 154.54 | +0.776% | 1,338 | -2.736% |
| 2026-07-27 | 153.35 | 153.35 | 153.35 | 153.35 | +0.449% | 34 | -1.981% |
| 2026-07-24 | 153.05 | 153.08 | 152.67 | 152.67 | +0.658% | 1,393 | -1.541% |
| 2026-07-23 | 151.87 | 151.87 | 151.67 | 151.67 | -0.546% | 559 | -0.893% |
| 2026-07-22 | 152.52 | 152.87 | 152.40 | 152.50 | +0.124% | 678 | -1.434% |
| 2026-07-21 | 152.22 | 152.31 | 152.22 | 152.31 | +0.666% | 336 | -1.312% |
| 2026-07-20 | 151.30 | 151.30 | 151.30 | 151.30 | -0.497% | 68 | -0.654% |
| 2026-07-17 | 152.03 | 152.06 | 152.03 | 152.06 | -0.352% | 741 | -1.148% |
| 2026-07-16 | 152.60 | 152.60 | 152.60 | 152.60 | +0.594% | 159 | -1.495% |
| 2026-07-15 | 151.70 | 151.70 | 151.70 | 151.70 | -0.309% | 107 | -0.910% |
| 2026-07-14 | 152.17 | 152.17 | 152.17 | 152.17 | -0.017% | 150 | -1.216% |
| 2026-07-13 | 152.35 | 152.35 | 152.19 | 152.19 | -0.232% | 641 | -1.233% |
| 2026-07-10 | 152.43 | 152.54 | 152.43 | 152.54 | +0.277% | 349 | -1.462% |
| 2026-07-09 | 151.60 | 152.12 | 151.60 | 152.12 | +0.758% | 211 | -1.189% |
| 2026-07-08 | 150.98 | 150.98 | 150.98 | 150.98 | -0.774% | 163 | -0.439% |
| 2026-07-07 | 152.16 | 152.16 | 152.16 | 152.16 | -0.356% | 277 | -1.210% |
| 2026-07-06 | 152.85 | 153.04 | 152.70 | 152.70 | +0.178% | 549 | -1.562% |
| 2026-07-02 | 153.15 | 153.15 | 152.43 | 152.43 | +0.079% | 230 | -1.387% |
| 2026-07-01 | 152.31 | 152.31 | 152.31 | 152.31 | -0.401% | 15 | -1.309% |
| 2026-06-30 | 152.92 | 152.92 | 152.92 | 152.92 | +0.348% | 207 | -1.704% |
| 2026-06-29 | 152.39 | 152.39 | 152.39 | 152.39 | +0.275% | 155 | -1.362% |
| 2026-06-26 | 151.97 | 151.97 | 151.97 | 151.97 | -0.791% | 38 | -1.090% |
| 2026-06-25 | 153.44 | 154.04 | 153.18 | 153.18 | +1.280% | 477 | -1.872% |
| 2026-06-24 | 151.25 | 151.25 | 151.25 | 151.25 | +0.284% | 167 | -0.616% |
| 2026-06-23 | 150.55 | 150.82 | 150.55 | 150.82 | -1.237% | 491 | -0.334% |
| 2026-06-22 | 152.71 | 152.71 | 152.71 | 152.71 | +0.305% | 124 | -1.567% |
| 2026-06-18 | 152.24 | 152.24 | 152.24 | 152.24 | +0.869% | 389 | -1.266% |
| 2026-06-17 | 150.93 | 150.93 | 150.93 | 150.93 | -1.176% | 83 | -0.408% |
| 2026-06-16 | 152.73 | 152.73 | 152.73 | 152.73 | -0.455% | 29 | -1.579% |
| 2026-06-15 | 153.72 | 153.72 | 153.42 | 153.42 | +0.792% | 251 | -2.027% |
| 2026-06-12 | 152.18 | 152.22 | 152.18 | 152.22 | +0.870% | 1,071 | -1.251% |
| 2026-06-11 | 150.91 | 150.91 | 150.91 | 150.91 | +2.532% | 58 | -0.392% |
| 2026-06-10 | 147.50 | 147.50 | 147.18 | 147.18 | -1.688% | 246 | +2.130% |
| 2026-06-09 | 149.71 | 149.71 | 149.71 | 149.71 | +0.351% | 164 | +0.406% |
| 2026-06-08 | 149.18 | 149.18 | 149.18 | 149.18 | +0.277% | 239 | +0.758% |
| 2026-06-05 | 149.37 | 149.37 | 148.77 | 148.77 | -2.172% | 467 | +1.037% |
| 2026-06-04 | 152.05 | 152.08 | 152.05 | 152.08 | +0.092% | 1,794 | -1.158% |
| 2026-06-03 | 151.36 | 152.52 | 151.36 | 151.94 | +0.188% | 625 | -1.067% |
| 2026-06-02 | 151.33 | 151.65 | 151.33 | 151.65 | +0.947% | 183 | -0.881% |
| 2026-06-01 | 150.23 | 150.23 | 150.23 | 150.23 | +0.441% | 70 | +0.058% |
| 2026-05-29 | 149.37 | 149.57 | 149.37 | 149.57 | +0.328% | 391 | +0.499% |
| 2026-05-28 | 148.78 | 149.40 | 148.78 | 149.08 | +0.300% | 1,112 | +0.828% |
| 2026-05-27 | 148.91 | 148.91 | 148.64 | 148.64 | -0.302% | 271 | +1.130% |
| 2026-05-26 | 149.09 | 149.09 | 149.09 | 149.09 | +1.331% | 165 | +0.825% |
| 2026-05-22 | 147.43 | 147.43 | 147.13 | 147.13 | +1.126% | 1,587 | +2.167% |
| 2026-05-21 | 144.62 | 145.49 | 144.60 | 145.49 | +0.303% | 594 | +3.317% |
| 2026-05-20 | 144.91 | 145.05 | 144.91 | 145.05 | +1.562% | 281 | +3.630% |
| 2026-05-19 | 142.82 | 142.82 | 142.82 | 142.82 | -0.689% | 138 | +5.249% |
| 2026-05-18 | 143.81 | 143.81 | 143.81 | 143.81 | -0.027% | 91 | +4.523% |
| 2026-05-15 | 143.85 | 143.85 | 143.85 | 143.85 | -1.324% | 40 | +4.495% |
| 2026-05-14 | 146.00 | 146.00 | 145.78 | 145.78 | +0.283% | 161 | +3.112% |
| 2026-05-13 | 145.37 | 145.37 | 145.37 | 145.37 | -0.056% | 33 | +3.404% |
| 2026-05-12 | 144.19 | 145.45 | 144.19 | 145.45 | -0.355% | 708 | +3.346% |
| 2026-05-11 | 145.92 | 145.97 | 145.92 | 145.97 | +0.317% | 351 | +2.979% |
| 2026-05-08 | 145.02 | 145.51 | 145.02 | 145.51 | +0.729% | 198 | +3.305% |
| 2026-05-07 | 144.98 | 144.98 | 144.45 | 144.45 | -1.427% | 725 | +4.058% |
| 2026-05-06 | 146.54 | 146.54 | 146.54 | 146.54 | +1.429% | 27 | +2.573% |
| 2026-05-05 | 143.85 | 144.48 | 143.85 | 144.48 | +1.140% | 298 | +4.039% |
| 2026-05-04 | 142.85 | 142.85 | 142.85 | 142.85 | -0.475% | 129 | +5.226% |
| 2026-05-01 | 143.53 | 143.53 | 143.53 | 143.53 | -0.185% | 158 | +4.726% |
| 2026-04-30 | 143.80 | 143.80 | 143.80 | 143.80 | +1.657% | 138 | +4.532% |
| 2026-04-29 | 141.33 | 141.45 | 141.33 | 141.45 | -0.251% | 1,168 | +6.264% |
| 2026-04-28 | 141.20 | 141.81 | 141.20 | 141.81 | -0.891% | 640 | +5.997% |
| 2026-04-27 | 143.00 | 143.09 | 142.83 | 143.09 | -0.029% | 576 | +5.053% |
| 2026-04-24 | 143.13 | 143.13 | 143.13 | 143.13 | +0.204% | 222 | +5.022% |
| 2026-04-23 | 141.88 | 142.84 | 141.88 | 142.84 | +0.036% | 459 | +5.237% |
| 2026-04-22 | 144.04 | 144.04 | 142.61 | 142.78 | -0.034% | 1,194 | +5.274% |
| 2026-04-21 | 144.31 | 144.31 | 142.83 | 142.83 | -0.239% | 667 | +5.238% |
| 2026-04-20 | 143.18 | 143.18 | 143.18 | 143.18 | +0.451% | 335 | +4.987% |
| 2026-04-17 | 142.48 | 142.53 | 142.48 | 142.53 | +1.444% | 514 | +5.460% |
| 2026-04-16 | 140.57 | 140.57 | 140.50 | 140.50 | +0.412% | 291 | +6.983% |
| 2026-04-15 | 139.96 | 139.96 | 139.93 | 139.93 | -0.285% | 177 | +7.423% |
| 2026-04-14 | 140.34 | 140.51 | 140.33 | 140.33 | +0.384% | 954 | +7.117% |
| 2026-04-13 | 139.79 | 139.79 | 139.79 | 139.79 | +1.067% | 236 | +7.529% |
| 2026-04-10 | 138.31 | 138.31 | 138.31 | 138.31 | -0.666% | 219 | +8.676% |
| 2026-04-09 | 139.25 | 139.25 | 139.24 | 139.24 | +0.255% | 393 | +7.953% |
| 2026-04-08 | 138.29 | 138.89 | 138.29 | 138.89 | +2.633% | 485 | +8.228% |
| 2026-04-07 | 135.54 | 135.54 | 134.87 | 135.32 | +0.040% | 2,805 | +11.077% |
| 2026-04-06 | 134.78 | 135.27 | 134.78 | 135.27 | +0.477% | 2,651 | +11.122% |
| 2026-04-02 | 134.63 | 134.63 | 134.63 | 134.63 | +0.243% | 144 | +11.652% |
| 2026-04-01 | 134.85 | 134.85 | 134.30 | 134.30 | +0.918% | 707 | +11.923% |
| 2026-03-31 | 132.30 | 133.08 | 132.30 | 133.08 | +2.296% | 384 | +12.951% |
| 2026-03-30 | 130.00 | 130.09 | 130.00 | 130.09 | -0.847% | 368 | +15.544% |
| 2026-03-27 | 132.27 | 132.27 | 131.20 | 131.20 | -1.085% | 1,051 | +14.566% |
| 2026-03-26 | 132.69 | 132.80 | 132.64 | 132.64 | -1.319% | 516 | +13.322% |
| 2026-03-25 | 134.57 | 134.57 | 134.42 | 134.42 | +0.601% | 281 | +11.827% |
| 2026-03-24 | 133.55 | 133.61 | 133.55 | 133.61 | +0.652% | 323 | +12.500% |
| 2026-03-23 | 132.80 | 132.80 | 132.75 | 132.75 | +1.049% | 236 | +13.234% |
| 2026-03-20 | 133.12 | 133.12 | 131.37 | 131.37 | -1.858% | 1,455 | +14.422% |
| 2026-03-19 | 133.86 | 133.86 | 133.86 | 133.86 | +0.109% | 120 | +12.296% |
| 2026-03-18 | 135.08 | 135.08 | 133.71 | 133.71 | -1.159% | 296 | +12.418% |
| 2026-03-17 | 135.49 | 135.49 | 135.28 | 135.28 | +0.732% | 404 | +11.116% |
| 2026-03-16 | 134.29 | 134.29 | 134.29 | 134.29 | +0.869% | 207 | +11.929% |
| 2026-03-13 | 133.36 | 133.36 | 133.14 | 133.14 | -0.146% | 282 | +12.902% |
| 2026-03-12 | 133.33 | 133.33 | 133.33 | 133.33 | -1.567% | 32 | +12.737% |
| 2026-03-11 | 135.45 | 135.45 | 135.45 | 135.45 | -0.020% | 194 | +10.971% |
| 2026-03-10 | 135.48 | 135.48 | 135.48 | 135.48 | -0.570% | 52 | +10.949% |
| 2026-03-09 | 136.26 | 136.26 | 136.26 | 136.26 | +0.598% | 112 | +10.316% |
| 2026-03-06 | 135.45 | 135.45 | 135.45 | 135.45 | -1.630% | 67 | +10.976% |
| 2026-03-05 | 138.55 | 138.55 | 136.89 | 137.69 | -1.158% | 3,670 | +9.167% |
| 2026-03-04 | 139.46 | 139.52 | 139.31 | 139.31 | +0.419% | 678 | +7.903% |
| 2026-03-03 | 137.68 | 138.72 | 137.68 | 138.72 | -1.563% | 573 | +8.355% |
| 2026-03-02 | 140.32 | 141.08 | 140.22 | 140.93 | +0.209% | 2,617 | +6.661% |
| 2026-02-27 | 140.08 | 140.63 | 140.08 | 140.63 | -0.241% | 477 | +6.884% |
| 2026-02-26 | 140.97 | 140.97 | 140.97 | 140.97 | +0.316% | 201 | +6.626% |
| 2026-02-25 | 140.53 | 140.53 | 140.53 | 140.53 | +0.350% | 190 | +6.964% |
| 2026-02-24 | 139.85 | 140.04 | 139.85 | 140.04 | +0.966% | 3,077 | +7.338% |
| 2026-02-23 | 138.73 | 138.73 | 138.70 | 138.70 | -1.307% | 288 | +8.374% |
| 2026-02-20 | 140.51 | 140.54 | 140.51 | 140.54 | +0.538% | 331 | +6.958% |
| 2026-02-19 | 139.78 | 139.78 | 139.78 | 139.78 | -0.299% | 81 | +7.534% |
| 2026-02-18 | 140.19 | 140.20 | 140.19 | 140.20 | +0.720% | 581 | +7.212% |
| 2026-02-17 | 139.20 | 139.20 | 139.20 | 139.20 | -0.238% | 215 | +7.984% |
| 2026-02-13 | 139.92 | 139.92 | 139.23 | 139.53 | +1.052% | 1,366 | +7.727% |
| 2026-02-12 | 138.07 | 138.08 | 138.07 | 138.08 | -1.531% | 1,264 | +8.860% |
| 2026-02-11 | 140.17 | 140.23 | 140.17 | 140.23 | +0.543% | 343 | +7.193% |
| 2026-02-10 | 139.40 | 139.47 | 139.40 | 139.47 | -0.044% | 2,505 | +7.776% |
| 2026-02-09 | 139.53 | 139.53 | 139.53 | 139.53 | +0.082% | 53 | +7.729% |
| 2026-02-06 | 139.42 | 139.42 | 139.42 | 139.42 | +2.574% | 319 | +7.817% |
| 2026-02-05 | 135.83 | 135.92 | 135.83 | 135.92 | -0.623% | 557 | +10.592% |
| 2026-02-04 | 136.70 | 137.17 | 136.70 | 136.77 | +0.444% | 296 | +9.903% |
| 2026-02-03 | 136.17 | 136.17 | 136.17 | 136.17 | +0.153% | 71 | +10.392% |
| 2026-02-02 | 135.96 | 135.96 | 135.96 | 135.96 | +0.872% | 274 | +10.561% |
| 2026-01-30 | 134.78 | 134.78 | 134.78 | 134.78 | -0.805% | 133 | +11.525% |
| 2026-01-29 | 136.65 | 136.65 | 135.47 | 135.88 | -0.132% | 943 | +10.627% |
| 2026-01-28 | 136.19 | 136.19 | 136.05 | 136.05 | +0.030% | 420 | +10.481% |
| 2026-01-27 | 135.89 | 136.01 | 135.89 | 136.01 | +0.136% | 384 | +10.515% |
| 2026-01-26 | 135.85 | 135.98 | 135.83 | 135.83 | +0.245% | 519 | +10.666% |
| 2026-01-23 | 135.47 | 135.50 | 135.47 | 135.50 | -0.544% | 125 | +10.937% |
| 2026-01-22 | 136.41 | 136.41 | 136.24 | 136.24 | +0.048% | 370 | +10.333% |
| 2026-01-21 | 135.20 | 136.17 | 135.09 | 136.17 | +1.758% | 2,471 | +10.385% |
| 2026-01-20 | 134.88 | 134.88 | 133.68 | 133.82 | -1.392% | 4,661 | +12.326% |
| 2026-01-16 | 135.71 | 135.71 | 135.71 | 135.71 | -0.243% | 80 | +10.763% |
| 2026-01-15 | 135.69 | 136.04 | 135.69 | 136.04 | +0.852% | 470 | +10.493% |
| 2026-01-14 | 134.89 | 134.89 | 134.89 | 134.89 | +0.123% | 73 | +11.434% |
| 2026-01-13 | 134.52 | 134.73 | 134.52 | 134.73 | +0.055% | 610 | +11.571% |
| 2026-01-12 | 134.44 | 134.65 | 134.29 | 134.65 | +0.138% | 79,417 | +11.633% |
| 2026-01-09 | 134.32 | 134.67 | 134.23 | 134.47 | +0.731% | 83,718 | +11.786% |
| 2026-01-08 | 133.57 | 133.57 | 133.29 | 133.49 | +0.574% | 5,275 | +12.604% |
| 2026-01-07 | 133.33 | 133.33 | 132.60 | 132.73 | -1.107% | 20,336 | +13.250% |
| 2026-01-06 | 134.21 | 134.21 | 134.21 | 134.21 | +1.285% | 48 | +11.996% |
| 2026-01-05 | 132.59 | 132.72 | 132.51 | 132.51 | +1.230% | 16,259 | +13.435% |
| 2026-01-02 | 130.90 | 130.90 | 130.90 | 130.90 | +1.158% | 50 | +14.831% |
| 2025-12-31 | 129.37 | 129.40 | 129.37 | 129.40 | -1.013% | 686 | +16.161% |
| 2025-12-30 | 130.73 | 130.73 | 130.73 | 130.73 | -0.219% | 277 | +14.984% |
| 2025-12-29 | 130.97 | 131.01 | 130.97 | 131.01 | -0.406% | 442 | +14.732% |
| 2025-12-26 | 131.55 | 131.55 | 131.55 | 131.55 | -0.002% | 190 | +14.265% |
| 2025-12-24 | 131.44 | 131.55 | 131.44 | 131.55 | +0.413% | 308 | +14.263% |
| 2025-12-23 | 131.17 | 131.18 | 130.93 | 131.01 | -0.264% | 394,570 | +14.736% |
| 2025-12-22 | 131.22 | 131.36 | 131.22 | 131.36 | +0.358% | 619 | +14.433% |
| 2025-12-19 | 130.89 | 130.89 | 130.89 | 130.89 | +0.543% | 82 | +14.842% |
| 2025-12-18 | 130.57 | 130.79 | 129.87 | 130.18 | +0.425% | 1,232 | +15.466% |
| 2025-12-17 | 129.63 | 129.63 | 129.63 | 129.63 | -0.477% | 350 | +15.956% |
| 2025-12-16 | 130.33 | 130.34 | 130.25 | 130.25 | -0.450% | 9,857 | +15.404% |
| 2025-12-15 | 130.85 | 130.85 | 130.84 | 130.84 | -0.085% | 547 | +14.885% |
| 2025-12-12 | 130.95 | 130.95 | 130.95 | 130.95 | -0.805% | 201 | +14.787% |
| 2025-12-11 | 132.02 | 132.02 | 132.01 | 132.01 | +0.888% | 1,342 | +13.863% |
| 2025-12-10 | 130.88 | 130.90 | 130.85 | 130.85 | +1.386% | 1,110 | +14.875% |
| 2025-12-09 | 128.92 | 129.50 | 128.92 | 129.06 | -0.021% | 736 | +16.467% |
| 2025-12-08 | 129.24 | 129.24 | 129.09 | 129.09 | -0.511% | 747 | +16.443% |
| 2025-12-05 | 129.75 | 129.75 | 129.75 | 129.75 | +0.113% | 62 | +15.849% |
| 2025-12-04 | 129.60 | 129.60 | 129.60 | 129.60 | +0.259% | 113 | +15.979% |
| 2025-12-03 | 129.21 | 129.27 | 129.21 | 129.27 | +0.547% | 574 | +16.280% |
| 2025-12-02 | 128.57 | 128.57 | 128.57 | 128.57 | -0.092% | 122 | +16.917% |
| 2025-12-01 | 128.80 | 128.80 | 128.68 | 128.68 | -0.639% | 224 | +16.809% |
| 2025-11-28 | 129.15 | 129.66 | 129.15 | 129.51 | +0.363% | 511 | +16.062% |
| 2025-11-26 | 129.04 | 129.04 | 129.04 | 129.04 | +0.603% | 320 | +16.484% |
| 2025-11-25 | 128.27 | 128.27 | 128.27 | 128.27 | +1.622% | 51 | +17.187% |
| 2025-11-24 | 126.00 | 126.22 | 126.00 | 126.22 | +0.668% | 650 | +19.087% |
| 2025-11-21 | 124.17 | 125.39 | 124.17 | 125.39 | +1.885% | 967 | +19.883% |
| 2025-11-20 | 123.07 | 123.07 | 123.07 | 123.07 | -1.371% | 202 | +22.142% |
| 2025-11-19 | 124.78 | 124.78 | 124.78 | 124.78 | -0.231% | 71 | +20.468% |
| 2025-11-18 | 124.28 | 125.06 | 124.28 | 125.06 | +0.132% | 257 | +20.190% |
| 2025-11-17 | 124.90 | 124.90 | 124.90 | 124.90 | -1.442% | 356 | +20.348% |
| 2025-11-14 | 126.73 | 126.73 | 126.73 | 126.73 | -0.294% | 49 | +18.613% |
| 2025-11-13 | 127.10 | 127.10 | 127.10 | 127.10 | -1.449% | 119 | +18.264% |
| 2025-11-12 | 128.97 | 128.97 | 128.97 | 128.97 | +0.360% | 107 | +16.550% |
| 2025-11-11 | 128.51 | 128.51 | 128.51 | 128.51 | +0.188% | 180 | +16.969% |
| 2025-11-10 | 128.04 | 128.27 | 128.04 | 128.27 | +0.716% | 337 | +17.189% |
| 2025-11-07 | 126.18 | 127.36 | 126.14 | 127.36 | +0.986% | 843 | +18.028% |
| 2025-11-06 | 126.11 | 126.11 | 126.11 | 126.11 | -0.876% | 315 | +19.192% |
| 2025-11-05 | 126.54 | 127.23 | 126.54 | 127.23 | +0.846% | 485 | +18.149% |
| 2025-11-04 | 126.23 | 126.23 | 126.16 | 126.16 | -0.849% | 438 | +19.149% |
| 2025-11-03 | 126.28 | 127.24 | 126.28 | 127.24 | -0.176% | 324 | +18.137% |
| 2025-10-31 | 127.56 | 127.56 | 127.46 | 127.46 | +0.389% | 954 | +17.929% |
| 2025-10-30 | 126.97 | 126.97 | 126.97 | 126.97 | -0.457% | 119 | +18.388% |
| 2025-10-29 | 128.65 | 128.65 | 127.55 | 127.55 | -0.894% | 258 | +17.847% |
| 2025-10-28 | 128.70 | 128.70 | 128.70 | 128.70 | -0.837% | 120 | +16.794% |
| 2025-10-27 | 129.79 | 129.79 | 129.79 | 129.79 | +0.431% | 280 | +15.816% |
| 2025-10-24 | 129.23 | 129.23 | 129.23 | 129.23 | +0.395% | 48 | +16.315% |
| 2025-10-23 | 128.72 | 128.72 | 128.72 | 128.72 | +0.676% | 390 | +16.775% |
| 2025-10-22 | 127.86 | 127.86 | 127.86 | 127.86 | -0.820% | 188 | +17.565% |
| 2025-10-21 | 128.63 | 128.93 | 128.63 | 128.91 | +0.528% | 377 | +16.601% |
| 2025-10-20 | 128.39 | 128.40 | 128.18 | 128.24 | +0.943% | 751 | +17.217% |
| 2025-10-17 | 127.04 | 127.04 | 127.04 | 127.04 | +0.365% | 194 | +18.322% |
| 2025-10-16 | 127.77 | 128.05 | 126.58 | 126.58 | -1.066% | 473 | +18.754% |
| 2025-10-15 | 128.78 | 128.78 | 127.94 | 127.94 | +0.064% | 1,052 | +17.488% |
| 2025-10-14 | 126.71 | 127.86 | 126.71 | 127.86 | +0.915% | 2,335 | +17.563% |
| 2025-10-13 | 126.27 | 126.82 | 126.27 | 126.70 | +1.251% | 756 | +18.639% |
| 2025-10-10 | 128.19 | 128.19 | 125.13 | 125.13 | -2.317% | 619 | +20.123% |
| 2025-10-09 | 128.18 | 128.18 | 128.10 | 128.10 | -0.883% | 1,665 | +17.340% |
| 2025-10-08 | 129.16 | 129.24 | 129.16 | 129.24 | +0.606% | 382 | +16.305% |
| 2025-10-07 | 128.63 | 128.76 | 128.20 | 128.46 | -0.579% | 8,758 | +17.010% |
| 2025-10-06 | 129.21 | 129.21 | 129.21 | 129.21 | +0.113% | 64 | +16.333% |
| 2025-10-03 | 129.07 | 129.07 | 129.07 | 129.07 | +0.112% | 101 | +16.464% |
| 2025-10-02 | 128.43 | 128.92 | 128.43 | 128.92 | +0.312% | 652 | +16.595% |
| 2025-10-01 | 128.63 | 128.63 | 128.52 | 128.52 | -0.191% | 186 | +16.959% |
| 2025-09-30 | 128.77 | 128.77 | 128.77 | 128.77 | +0.019% | 33 | +16.735% |
| 2025-09-29 | 128.74 | 128.74 | 128.74 | 128.74 | +0.077% | 93 | +16.757% |
| 2025-09-26 | 128.15 | 128.68 | 128.15 | 128.64 | +1.027% | 1,314 | +16.847% |
| 2025-09-25 | 127.31 | 127.33 | 127.31 | 127.33 | -0.810% | 725 | +18.047% |
| 2025-09-24 | 128.37 | 128.37 | 128.37 | 128.37 | -0.421% | 155 | +17.091% |
| 2025-09-23 | 128.92 | 128.92 | 128.92 | 128.92 | +0.047% | 154 | +16.598% |
| 2025-09-22 | 128.86 | 128.86 | 128.86 | 128.86 | -0.255% | 312 | +16.652% |
| 2025-09-19 | 129.19 | 129.19 | 129.19 | 129.19 | -0.272% | 80 | +16.354% |
| 2025-09-18 | 129.38 | 129.54 | 129.38 | 129.54 | +0.804% | 495 | +16.038% |
| 2025-09-17 | 128.85 | 128.85 | 128.51 | 128.51 | +0.105% | 766 | +16.970% |
| 2025-09-16 | 128.37 | 128.37 | 128.37 | 128.37 | -0.384% | 61 | +17.093% |
| 2025-09-15 | 128.87 | 128.87 | 128.87 | 128.87 | -0.284% | 107 | +16.644% |
| 2025-09-12 | 129.87 | 130.00 | 129.23 | 129.23 | -0.705% | 1,112 | +16.312% |
| 2025-09-11 | 129.94 | 130.15 | 129.94 | 130.15 | +1.522% | 461 | +15.492% |
| 2025-09-10 | 128.36 | 128.36 | 128.20 | 128.20 | -0.138% | 311 | +17.250% |
| 2025-09-09 | 128.08 | 128.38 | 128.08 | 128.38 | -0.292% | 354 | +17.087% |
| 2025-09-08 | 128.11 | 128.76 | 128.11 | 128.76 | +0.215% | 391 | +16.745% |
| 2025-09-05 | 128.48 | 128.48 | 128.48 | 128.48 | +0.101% | 138 | +16.996% |
| 2025-09-04 | 128.35 | 128.35 | 128.35 | 128.35 | +0.917% | 246 | +17.114% |
| 2025-09-03 | 127.18 | 127.18 | 127.18 | 127.18 | -0.082% | 109 | +18.188% |
| 2025-09-02 | 127.29 | 127.29 | 127.29 | 127.29 | -0.465% | 82 | +18.091% |
| 2025-08-29 | 127.88 | 127.88 | 127.88 | 127.88 | -0.347% | 105 | +17.541% |
| 2025-08-28 | 128.33 | 128.33 | 128.33 | 128.33 | +0.038% | 107 | +17.133% |
| 2025-08-27 | 128.28 | 128.28 | 128.28 | 128.28 | +0.487% | 133 | +17.178% |
| 2025-08-26 | 127.45 | 127.66 | 127.42 | 127.66 | +0.178% | 868 | +17.749% |
| 2025-08-25 | 127.43 | 127.43 | 127.43 | 127.43 | -0.587% | 163 | +17.959% |
| 2025-08-22 | 128.18 | 128.18 | 128.18 | 128.18 | +1.927% | 139 | +17.266% |
| 2025-08-21 | 125.76 | 125.76 | 125.76 | 125.76 | -0.241% | 114 | +19.526% |
| 2025-08-20 | 126.06 | 126.06 | 126.06 | 126.06 | +0.003% | 221 | +19.238% |
| 2025-08-19 | 126.06 | 126.06 | 126.06 | 126.06 | +0.136% | 120 | +19.242% |
| 2025-08-18 | 125.89 | 125.89 | 125.89 | 125.89 | +0.167% | 185 | +19.404% |
| 2025-08-15 | 125.44 | 125.68 | 125.44 | 125.68 | -0.321% | 152 | +19.603% |
| 2025-08-14 | 126.03 | 126.08 | 125.56 | 126.08 | -0.863% | 1,883 | +19.220% |
| 2025-08-13 | 125.87 | 127.18 | 125.74 | 127.18 | +1.289% | 509 | +18.190% |
| 2025-08-12 | 124.29 | 125.56 | 124.29 | 125.56 | +1.561% | 692 | +19.714% |
| 2025-08-11 | 124.17 | 124.17 | 123.63 | 123.63 | -0.456% | 431 | +21.583% |
| 2025-08-08 | 124.54 | 124.54 | 124.20 | 124.20 | +0.126% | 157 | +21.028% |
| 2025-08-07 | 124.23 | 124.23 | 124.04 | 124.04 | -0.477% | 125 | +21.180% |
| 2025-08-06 | 124.64 | 124.64 | 124.64 | 124.64 | +0.049% | 103 | +20.602% |
| 2025-08-05 | 124.27 | 124.58 | 124.27 | 124.58 | -0.284% | 177 | +20.661% |
| 2025-08-04 | 124.38 | 124.93 | 124.38 | 124.93 | +1.466% | 189 | +20.319% |
| 2025-08-01 | 122.95 | 123.13 | 122.95 | 123.13 | -1.106% | 222 | +22.083% |
| 2025-07-31 | 125.75 | 125.75 | 124.50 | 124.50 | -0.698% | 821 | +20.733% |
| 2025-07-30 | 125.38 | 125.38 | 125.38 | 125.38 | -0.496% | 47 | +19.890% |
| 2025-07-29 | 126.89 | 126.89 | 126.00 | 126.00 | -0.238% | 491 | +19.296% |
| 2025-07-28 | 126.30 | 126.30 | 126.30 | 126.30 | -0.399% | 89 | +19.012% |
| 2025-07-25 | 126.81 | 126.81 | 126.81 | 126.81 | +0.611% | 63 | +18.537% |
| 2025-07-24 | 126.03 | 126.18 | 126.02 | 126.04 | -0.547% | 1,116 | +19.261% |
| 2025-07-23 | 126.30 | 126.73 | 126.30 | 126.73 | +0.786% | 1,899 | +18.608% |
| 2025-07-22 | 125.02 | 125.74 | 125.02 | 125.74 | +1.002% | 428 | +19.541% |
| 2025-07-21 | 125.37 | 125.37 | 124.50 | 124.50 | -0.335% | 434 | +20.738% |
| 2025-07-18 | 124.92 | 124.92 | 124.92 | 124.92 | +0.172% | 121 | +20.333% |
| 2025-07-17 | 124.70 | 124.70 | 124.70 | 124.70 | +0.900% | 111 | +20.540% |
| 2025-07-16 | 122.60 | 123.59 | 122.32 | 123.59 | +0.328% | 693 | +21.625% |
| 2025-07-15 | 124.50 | 124.50 | 123.18 | 123.18 | -1.389% | 917 | +22.024% |
| 2025-07-14 | 124.92 | 124.92 | 124.92 | 124.92 | +0.500% | 808 | +20.329% |
| 2025-07-11 | 124.30 | 124.30 | 124.30 | 124.30 | -0.915% | 59 | +20.931% |
| 2025-07-10 | 125.78 | 125.78 | 125.45 | 125.45 | +0.259% | 205 | +19.824% |
| 2025-07-09 | 124.72 | 125.12 | 124.72 | 125.12 | +0.296% | 379 | +20.134% |
| 2025-07-08 | 125.20 | 125.20 | 124.75 | 124.75 | +0.006% | 188 | +20.490% |
| 2025-07-07 | 125.20 | 125.20 | 124.75 | 124.75 | -0.620% | 282 | +20.497% |
| 2025-07-03 | 125.52 | 125.52 | 125.52 | 125.52 | +0.771% | 59 | +19.749% |
| 2025-07-02 | 124.34 | 124.56 | 124.34 | 124.56 | +0.165% | 473 | +20.673% |
| 2025-07-01 | 124.43 | 124.81 | 124.36 | 124.36 | +0.735% | 2,504 | +20.873% |
| 2025-06-30 | 123.45 | 123.45 | 123.45 | 123.45 | +0.516% | 87 | +21.761% |
| 2025-06-27 | 123.44 | 123.44 | 122.82 | 122.82 | +0.497% | 167 | +22.390% |
| 2025-06-26 | 122.21 | 122.21 | 122.21 | 122.21 | +0.922% | 28 | +22.999% |
| 2025-06-25 | 121.09 | 121.09 | 121.09 | 121.09 | -0.806% | 286 | +24.132% |
| 2025-06-24 | 122.08 | 122.08 | 122.08 | 122.08 | +0.861% | 128 | +23.132% |
| 2025-06-23 | 121.03 | 121.03 | 121.03 | 121.03 | +0.664% | 347 | +24.193% |
| 2025-06-20 | 120.24 | 120.24 | 120.24 | 120.24 | +0.164% | 81 | +25.017% |
| 2025-06-18 | 120.04 | 120.04 | 120.04 | 120.04 | +0.073% | 146 | +25.223% |
| 2025-06-17 | 120.69 | 120.69 | 119.95 | 119.95 | -0.683% | 6,989 | +25.314% |
| 2025-06-16 | 120.78 | 120.78 | 120.78 | 120.78 | +0.986% | 37 | +24.459% |
| 2025-06-13 | 120.94 | 120.94 | 119.60 | 119.60 | -1.334% | 488 | +25.686% |
| 2025-06-12 | 121.21 | 121.21 | 121.21 | 121.21 | +0.322% | 21 | +24.009% |
| 2025-06-11 | 120.82 | 120.82 | 120.82 | 120.82 | -0.315% | 115 | +24.409% |
| 2025-06-10 | 121.20 | 121.20 | 121.20 | 121.20 | +0.099% | 57 | +24.018% |
| 2025-06-09 | 121.08 | 121.08 | 121.08 | 121.08 | -0.242% | 154 | +24.140% |
| 2025-06-06 | 121.38 | 121.38 | 121.38 | 121.38 | +0.964% | 44 | +23.839% |
| 2025-06-05 | 120.76 | 120.76 | 120.22 | 120.22 | -0.190% | 607 | +25.033% |
| 2025-06-04 | 120.45 | 120.45 | 120.45 | 120.45 | -0.303% | 42 | +24.796% |
| 2025-06-03 | 120.82 | 120.82 | 120.82 | 120.82 | +0.964% | 30 | +24.417% |
| 2025-06-02 | 119.66 | 119.66 | 119.66 | 119.66 | -0.142% | 105 | +25.616% |
| 2025-05-30 | 119.83 | 119.83 | 119.83 | 119.83 | +0.218% | 148 | +25.439% |
| 2025-05-29 | 119.57 | 119.57 | 119.57 | 119.57 | +0.138% | 143 | +25.712% |
| 2025-05-28 | 119.41 | 119.41 | 119.41 | 119.41 | -0.929% | 106 | +25.885% |
| 2025-05-27 | 120.26 | 120.53 | 120.26 | 120.53 | +1.812% | 297 | +24.716% |
| 2025-05-23 | 118.38 | 118.38 | 118.38 | 118.38 | -0.353% | 45 | +26.975% |
| 2025-05-22 | 118.80 | 118.80 | 118.80 | 118.80 | -0.338% | 140 | +26.527% |
| 2025-05-21 | 119.20 | 119.20 | 119.20 | 119.20 | -1.951% | 91 | +26.099% |
| 2025-05-20 | 121.58 | 121.58 | 121.58 | 121.58 | -0.341% | 43 | +23.639% |
| 2025-05-19 | 121.99 | 121.99 | 121.99 | 121.99 | -0.004% | 69 | +23.218% |
| 2025-05-16 | 121.53 | 122.00 | 121.53 | 122.00 | +1.079% | 2,018 | +23.213% |
| 2025-05-15 | 120.69 | 120.69 | 120.69 | 120.69 | +0.713% | 36 | +24.543% |
| 2025-05-14 | 119.84 | 119.84 | 119.84 | 119.84 | -0.526% | 19 | +25.430% |
| 2025-05-13 | 120.47 | 120.47 | 120.47 | 120.47 | +0.463% | 120 | +24.770% |
| 2025-05-12 | 119.92 | 119.92 | 119.92 | 119.92 | +2.682% | 95 | +25.348% |
| 2025-05-09 | 116.79 | 116.79 | 116.79 | 116.79 | -0.113% | 86 | +28.709% |
| 2025-05-08 | 116.92 | 116.92 | 116.92 | 116.92 | +0.800% | 242 | +28.564% |
| 2025-05-07 | 115.62 | 115.99 | 115.62 | 115.99 | +0.432% | 399 | +29.592% |
| 2025-05-06 | 114.98 | 115.58 | 114.98 | 115.49 | -0.471% | 700 | +30.152% |
| 2025-05-05 | 116.04 | 116.04 | 116.04 | 116.04 | -0.059% | 181 | +29.538% |
| 2025-05-02 | 116.11 | 116.11 | 116.11 | 116.11 | +1.787% | 92 | +29.462% |
| 2025-05-01 | 114.28 | 114.28 | 114.07 | 114.07 | +0.101% | 584 | +31.775% |
| 2025-04-30 | 111.52 | 113.95 | 111.52 | 113.95 | +0.185% | 304 | +31.908% |
| 2025-04-29 | 113.74 | 113.74 | 113.74 | 113.74 | +0.527% | 166 | +32.152% |
| 2025-04-28 | 113.06 | 113.24 | 113.06 | 113.15 | +0.458% | 266 | +32.849% |
| 2025-04-25 | 112.27 | 112.63 | 112.27 | 112.63 | -0.216% | 217 | +33.458% |
| 2025-04-24 | 112.87 | 112.87 | 112.87 | 112.87 | +1.768% | 40 | +33.170% |
| 2025-04-23 | 110.91 | 110.91 | 110.91 | 110.91 | +1.280% | 232 | +35.525% |
| 2025-04-22 | 109.50 | 109.51 | 109.34 | 109.51 | +2.363% | 514 | +37.259% |
| 2025-04-21 | 107.01 | 107.01 | 106.98 | 106.98 | -2.175% | 204 | +40.502% |
| 2025-04-17 | 109.36 | 109.36 | 109.36 | 109.36 | +0.726% | 261 | +37.446% |
| 2025-04-16 | 108.45 | 108.58 | 108.40 | 108.58 | -1.276% | 1,533 | +38.443% |
| 2025-04-15 | 110.80 | 110.80 | 109.98 | 109.98 | -0.115% | 677 | +36.676% |
| 2025-04-14 | 109.70 | 110.11 | 109.70 | 110.11 | 0.000% | 1,940 | +36.519% |