QEMM
State Street SPDR MSCI Emerging Markets StrategicFactors ETF
stockNYSEETF
At CloseOct 2, 2026
81.09USD+0.987%(+0.79)23,566
After-hoursOct 2, 2026 4:10:30 PM EDT
81.09USD0.000%(0.00)
QEMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.77 | 81.38 | 80.77 | 81.09 | +0.987% | 23,566 | 0.000% |
| 2026-10-01 | 80.08 | 80.30 | 79.80 | 80.30 | -0.026% | 2,030 | +0.987% |
| 2026-09-30 | 80.80 | 80.96 | 80.24 | 80.32 | -0.904% | 4,187 | +0.961% |
| 2026-09-29 | 80.95 | 81.05 | 80.65 | 81.05 | -0.191% | 2,898 | +0.048% |
| 2026-09-28 | 80.94 | 81.37 | 80.84 | 81.21 | -1.099% | 11,242 | -0.143% |
| 2026-09-25 | 82.13 | 82.13 | 81.56 | 82.11 | +0.898% | 4,477 | -1.240% |
| 2026-09-24 | 81.01 | 81.45 | 81.01 | 81.38 | -0.216% | 2,171 | -0.354% |
| 2026-09-23 | 82.29 | 82.29 | 81.55 | 81.55 | -1.944% | 2,900 | -0.569% |
| 2026-09-22 | 83.07 | 83.17 | 82.71 | 83.17 | +0.227% | 1,657 | -2.502% |
| 2026-09-21 | 82.27 | 83.09 | 82.27 | 82.98 | +2.135% | 1,460 | -2.280% |
| 2026-09-18 | 81.02 | 81.25 | 80.86 | 81.25 | +0.075% | 2,151 | -0.194% |
| 2026-09-17 | 81.25 | 81.25 | 80.91 | 81.19 | +1.430% | 3,643 | -0.119% |
| 2026-09-16 | 80.73 | 80.73 | 80.04 | 80.04 | -0.126% | 789 | +1.310% |
| 2026-09-15 | 80.28 | 80.28 | 79.94 | 80.14 | -0.795% | 1,723 | +1.182% |
| 2026-09-14 | 80.33 | 81.03 | 80.33 | 80.79 | -1.493% | 1,558 | +0.378% |
| 2026-09-11 | 82.20 | 82.20 | 81.90 | 82.01 | +0.938% | 3,483 | -1.121% |
| 2026-09-10 | 81.41 | 81.41 | 81.25 | 81.25 | -1.597% | 710 | -0.193% |
| 2026-09-09 | 82.77 | 82.84 | 82.57 | 82.57 | -0.714% | 837 | -1.787% |
| 2026-09-08 | 83.21 | 83.21 | 83.04 | 83.16 | +0.019% | 1,412 | -2.488% |
| 2026-09-04 | 83.20 | 83.20 | 82.93 | 83.14 | +0.791% | 3,715 | -2.470% |
| 2026-09-03 | 81.72 | 82.49 | 81.64 | 82.49 | +0.684% | 2,678 | -1.698% |
| 2026-09-02 | 81.91 | 81.93 | 81.91 | 81.93 | +0.508% | 560 | -1.025% |
| 2026-09-01 | 81.96 | 82.23 | 81.24 | 81.52 | -0.262% | 15,982 | -0.523% |
| 2026-08-31 | 81.85 | 81.85 | 81.44 | 81.73 | -0.108% | 36,404 | -0.783% |
| 2026-08-28 | 81.88 | 81.88 | 81.82 | 81.82 | -0.228% | 883 | -0.890% |
| 2026-08-27 | 81.75 | 82.03 | 81.56 | 82.01 | +0.216% | 1,187 | -1.116% |
| 2026-08-26 | 82.01 | 82.01 | 81.81 | 81.83 | +0.069% | 2,344 | -0.903% |
| 2026-08-25 | 81.55 | 81.77 | 81.55 | 81.77 | +1.188% | 932 | -0.834% |
| 2026-08-24 | 81.10 | 81.10 | 80.70 | 80.81 | -0.612% | 1,624 | +0.344% |
| 2026-08-21 | 81.28 | 81.31 | 81.20 | 81.31 | +0.609% | 829 | -0.270% |
| 2026-08-20 | 80.41 | 80.82 | 80.41 | 80.82 | -0.090% | 1,878 | +0.337% |
| 2026-08-19 | 80.94 | 80.94 | 80.75 | 80.89 | +0.973% | 3,522 | +0.246% |
| 2026-08-18 | 81.04 | 81.04 | 79.94 | 80.11 | -1.905% | 2,234 | +1.222% |
| 2026-08-17 | 81.68 | 82.24 | 81.67 | 81.67 | +0.635% | 870 | -0.707% |
| 2026-08-14 | 81.40 | 81.40 | 81.10 | 81.15 | +0.019% | 866 | -0.076% |
| 2026-08-13 | 81.08 | 81.43 | 81.08 | 81.14 | +0.138% | 12,993 | -0.057% |
| 2026-08-12 | 81.00 | 81.05 | 80.87 | 81.02 | +1.127% | 4,633 | +0.082% |
| 2026-08-11 | 80.12 | 80.16 | 80.03 | 80.12 | +0.028% | 4,837 | +1.210% |
| 2026-08-10 | 80.65 | 80.65 | 79.98 | 80.10 | -0.249% | 2,144 | +1.239% |
| 2026-08-07 | 79.52 | 80.30 | 79.52 | 80.30 | +0.942% | 3,341 | +0.987% |
| 2026-08-06 | 79.18 | 79.93 | 79.18 | 79.55 | -0.069% | 1,842 | +1.939% |
| 2026-08-05 | 79.77 | 79.77 | 79.60 | 79.60 | -0.358% | 1,170 | +1.868% |
| 2026-08-04 | 79.17 | 79.89 | 79.17 | 79.89 | +1.993% | 4,019 | +1.503% |
| 2026-08-03 | 78.11 | 78.39 | 77.30 | 78.33 | +0.666% | 9,461 | +3.527% |
| 2026-07-31 | 77.37 | 77.85 | 77.37 | 77.81 | +0.815% | 3,515 | +4.216% |
| 2026-07-30 | 77.03 | 77.18 | 77.03 | 77.18 | +2.916% | 1,135 | +5.066% |
| 2026-07-29 | 74.92 | 75.52 | 74.92 | 74.99 | -1.525% | 1,115 | +8.130% |
| 2026-07-28 | 76.16 | 76.16 | 76.16 | 76.16 | -1.692% | 312 | +6.481% |
| 2026-07-27 | 77.11 | 77.98 | 76.71 | 77.47 | +0.588% | 2,511 | +4.680% |
| 2026-07-24 | 77.26 | 77.34 | 77.01 | 77.01 | -0.613% | 1,950 | +5.295% |
| 2026-07-23 | 77.69 | 77.81 | 77.49 | 77.49 | -0.885% | 2,833 | +4.650% |
| 2026-07-22 | 78.01 | 78.18 | 78.01 | 78.18 | +0.195% | 514 | +3.723% |
| 2026-07-21 | 77.92 | 78.27 | 77.92 | 78.03 | +2.130% | 2,004 | +3.926% |
| 2026-07-20 | 76.28 | 76.40 | 76.17 | 76.40 | +0.157% | 2,228 | +6.140% |
| 2026-07-17 | 75.13 | 76.50 | 75.13 | 76.28 | -1.242% | 2,051 | +6.307% |
| 2026-07-16 | 77.13 | 77.30 | 77.08 | 77.24 | -1.006% | 5,104 | +4.987% |
| 2026-07-15 | 77.99 | 78.02 | 77.18 | 78.02 | -0.007% | 1,345 | +3.931% |
| 2026-07-14 | 78.08 | 78.08 | 77.94 | 78.03 | +0.518% | 2,454 | +3.924% |
| 2026-07-13 | 77.89 | 77.99 | 77.40 | 77.63 | -1.946% | 4,738 | +4.462% |
| 2026-07-10 | 79.14 | 79.17 | 79.11 | 79.17 | +0.464% | 977 | +2.429% |
| 2026-07-09 | 78.60 | 79.04 | 78.42 | 78.80 | +0.532% | 10,293 | +2.904% |
| 2026-07-08 | 77.62 | 78.39 | 77.62 | 78.39 | +0.435% | 376 | +3.451% |
| 2026-07-07 | 78.53 | 78.53 | 77.92 | 78.05 | -2.287% | 800 | +3.901% |
| 2026-07-06 | 79.47 | 79.91 | 79.47 | 79.87 | +1.733% | 1,994 | +1.525% |
| 2026-07-02 | 79.71 | 79.71 | 78.23 | 78.51 | -0.265% | 1,895 | +3.284% |
| 2026-07-01 | 79.35 | 79.36 | 78.72 | 78.72 | -1.500% | 2,796 | +3.010% |
| 2026-06-30 | 79.58 | 79.92 | 79.55 | 79.92 | +1.275% | 5,753 | +1.465% |
| 2026-06-29 | 78.81 | 78.91 | 78.81 | 78.91 | +0.868% | 1,393 | +2.759% |
| 2026-06-26 | 78.29 | 78.29 | 78.23 | 78.23 | -0.905% | 712 | +3.651% |
| 2026-06-25 | 78.88 | 79.09 | 78.84 | 78.95 | +0.358% | 3,912 | +2.714% |
| 2026-06-24 | 78.64 | 78.67 | 78.64 | 78.67 | -0.535% | 363 | +3.081% |
| 2026-06-23 | 79.83 | 79.84 | 79.09 | 79.09 | -3.772% | 6,333 | +2.530% |
| 2026-06-22 | 81.56 | 82.47 | 81.56 | 82.19 | +0.089% | 3,402 | -1.337% |
| 2026-06-18 | 82.09 | 82.22 | 82.09 | 82.12 | +1.526% | 6,119 | -1.249% |
| 2026-06-17 | 81.93 | 81.93 | 80.87 | 80.88 | -0.795% | 2,753 | +0.257% |
| 2026-06-16 | 82.05 | 82.05 | 81.53 | 81.53 | -1.096% | 2,292 | -0.540% |
| 2026-06-15 | 82.31 | 82.49 | 81.94 | 82.43 | +2.695% | 4,498 | -1.630% |
| 2026-06-12 | 80.33 | 80.33 | 80.27 | 80.27 | +0.357% | 529 | +1.021% |
| 2026-06-11 | 78.11 | 79.99 | 78.11 | 79.99 | +3.251% | 2,396 | +1.381% |
| 2026-06-10 | 78.23 | 78.23 | 77.47 | 77.47 | -1.565% | 1,490 | +4.677% |
| 2026-06-09 | 80.21 | 80.21 | 78.70 | 78.70 | +0.627% | 1,489 | +3.039% |
| 2026-06-08 | 79.42 | 79.43 | 78.21 | 78.21 | +1.467% | 2,981 | +3.685% |
| 2026-06-05 | 79.13 | 79.39 | 77.08 | 77.08 | -4.948% | 2,970 | +5.206% |
| 2026-06-04 | 80.68 | 81.24 | 80.31 | 81.09 | -0.178% | 2,705 | +0.000% |
| 2026-06-03 | 82.03 | 82.03 | 81.07 | 81.23 | -1.213% | 2,945 | -0.178% |
| 2026-06-02 | 82.15 | 82.23 | 81.95 | 82.23 | +0.235% | 1,602 | -1.388% |
| 2026-06-01 | 81.34 | 82.04 | 81.34 | 82.04 | +0.135% | 50,902 | -1.156% |
| 2026-05-29 | 81.99 | 82.14 | 81.93 | 81.93 | +0.186% | 32,081 | -1.022% |
| 2026-05-28 | 81.17 | 81.78 | 81.11 | 81.78 | +0.259% | 2,624 | -0.838% |
| 2026-05-27 | 81.82 | 81.92 | 81.56 | 81.56 | -0.446% | 4,673 | -0.581% |
| 2026-05-26 | 81.54 | 81.95 | 81.54 | 81.93 | +3.443% | 1,190 | -1.024% |
| 2026-05-22 | 79.23 | 79.45 | 79.20 | 79.20 | +0.323% | 4,425 | +2.383% |
| 2026-05-21 | 78.20 | 79.27 | 78.20 | 78.95 | +1.218% | 2,664 | +2.714% |
| 2026-05-20 | 76.82 | 78.16 | 76.82 | 78.00 | +1.646% | 2,051 | +3.965% |
| 2026-05-19 | 76.44 | 77.22 | 76.44 | 76.73 | -1.399% | 693 | +5.676% |
| 2026-05-18 | 77.55 | 77.82 | 77.35 | 77.82 | +0.285% | 2,198 | +4.198% |
| 2026-05-15 | 77.97 | 77.97 | 77.60 | 77.60 | -3.045% | 553 | +4.495% |
| 2026-05-14 | 79.87 | 80.04 | 79.87 | 80.04 | -0.038% | 988 | +1.313% |
| 2026-05-13 | 80.01 | 80.78 | 80.01 | 80.07 | +1.320% | 3,561 | +1.275% |
| 2026-05-12 | 79.04 | 79.04 | 79.03 | 79.03 | -2.376% | 677 | +2.612% |
| 2026-05-11 | 81.07 | 81.15 | 80.95 | 80.95 | +0.244% | 1,762 | +0.174% |
| 2026-05-08 | 80.53 | 80.79 | 80.53 | 80.75 | +1.634% | 6,711 | +0.418% |
| 2026-05-07 | 79.59 | 79.59 | 79.45 | 79.45 | -1.309% | 735 | +2.059% |
| 2026-05-06 | 80.26 | 80.51 | 80.20 | 80.51 | +2.532% | 1,965 | +0.724% |
| 2026-05-05 | 77.49 | 78.56 | 77.49 | 78.52 | +1.807% | 5,479 | +3.274% |
| 2026-05-04 | 77.83 | 77.83 | 77.13 | 77.13 | -0.265% | 1,455 | +5.140% |
| 2026-05-01 | 77.49 | 77.95 | 77.33 | 77.33 | -0.002% | 2,138 | +4.862% |
| 2026-04-30 | 75.75 | 77.33 | 75.75 | 77.33 | +2.018% | 1,933 | +4.860% |
| 2026-04-29 | 75.95 | 75.95 | 75.79 | 75.80 | -0.317% | 751 | +6.976% |
| 2026-04-28 | 76.04 | 76.10 | 75.93 | 76.04 | -0.547% | 1,247 | +6.637% |
| 2026-04-27 | 76.74 | 76.74 | 76.46 | 76.46 | -0.382% | 1,158 | +6.053% |
| 2026-04-24 | 76.24 | 76.97 | 76.24 | 76.76 | +1.603% | 1,419 | +5.648% |
| 2026-04-23 | 75.39 | 75.56 | 75.37 | 75.55 | -1.197% | 7,177 | +7.341% |
| 2026-04-22 | 76.39 | 76.46 | 76.39 | 76.46 | +1.565% | 767 | +6.057% |
| 2026-04-21 | 76.87 | 76.87 | 75.28 | 75.28 | -1.246% | 1,877 | +7.716% |
| 2026-04-20 | 76.19 | 76.23 | 76.10 | 76.23 | -0.448% | 1,529 | +6.373% |
| 2026-04-17 | 76.94 | 76.95 | 76.57 | 76.57 | +2.067% | 2,602 | +5.897% |
| 2026-04-16 | 75.10 | 75.10 | 75.02 | 75.02 | +0.249% | 671 | +8.087% |
| 2026-04-15 | 74.89 | 74.89 | 74.84 | 74.84 | +0.227% | 589 | +8.356% |
| 2026-04-14 | 74.56 | 74.67 | 74.48 | 74.67 | +1.394% | 1,294 | +8.602% |
| 2026-04-13 | 72.90 | 73.64 | 72.90 | 73.64 | +1.098% | 500 | +10.115% |
| 2026-04-10 | 73.11 | 73.20 | 72.71 | 72.84 | +0.008% | 14,525 | +11.325% |
| 2026-04-09 | 72.82 | 72.94 | 72.41 | 72.84 | +0.124% | 1,432 | +11.333% |
| 2026-04-08 | 72.82 | 72.82 | 72.51 | 72.75 | +4.415% | 1,175 | +11.471% |
| 2026-04-07 | 69.13 | 69.67 | 69.13 | 69.67 | -0.102% | 590 | +16.392% |
| 2026-04-06 | 69.47 | 69.81 | 69.47 | 69.74 | +0.886% | 3,883 | +16.274% |
| 2026-04-02 | 68.00 | 69.40 | 68.00 | 69.13 | -0.739% | 2,669 | +17.304% |
| 2026-04-01 | 69.74 | 69.79 | 69.42 | 69.64 | +0.423% | 2,002 | +16.436% |
| 2026-03-31 | 67.49 | 69.35 | 67.49 | 69.35 | +2.952% | 1,514 | +16.929% |
| 2026-03-30 | 67.77 | 67.77 | 67.29 | 67.36 | -0.606% | 1,227 | +20.381% |
| 2026-03-27 | 67.65 | 68.04 | 67.59 | 67.77 | -0.112% | 1,583 | +19.651% |
| 2026-03-26 | 68.51 | 69.14 | 67.85 | 67.85 | -2.495% | 7,751 | +19.517% |
| 2026-03-25 | 69.60 | 69.82 | 69.56 | 69.58 | +1.411% | 2,186 | +16.535% |
| 2026-03-24 | 67.73 | 68.74 | 66.80 | 68.62 | -1.031% | 3,848 | +18.180% |
| 2026-03-23 | 69.20 | 69.83 | 68.70 | 69.33 | +2.390% | 2,709 | +16.962% |
| 2026-03-20 | 68.75 | 68.75 | 67.63 | 67.71 | -2.559% | 1,489 | +19.757% |
| 2026-03-19 | 68.77 | 69.62 | 68.29 | 69.49 | -0.286% | 2,765 | +16.692% |
| 2026-03-18 | 69.73 | 69.74 | 69.63 | 69.69 | -1.030% | 5,397 | +16.358% |
| 2026-03-17 | 70.24 | 70.74 | 70.05 | 70.42 | +0.876% | 2,288 | +15.159% |
| 2026-03-16 | 69.91 | 70.04 | 69.53 | 69.81 | +1.694% | 1,725 | +16.168% |
| 2026-03-13 | 70.05 | 70.05 | 68.64 | 68.64 | -0.077% | 926 | +18.136% |
| 2026-03-12 | 69.41 | 69.65 | 68.69 | 68.69 | -2.505% | 2,906 | +18.045% |
| 2026-03-11 | 70.62 | 70.62 | 70.17 | 70.46 | +0.556% | 1,678 | +15.088% |
| 2026-03-10 | 70.38 | 71.33 | 69.33 | 70.07 | -0.483% | 2,271 | +15.727% |
| 2026-03-09 | 68.47 | 70.41 | 68.47 | 70.41 | +2.341% | 3,233 | +15.168% |
| 2026-03-06 | 69.31 | 69.56 | 68.78 | 68.80 | -1.602% | 6,378 | +17.865% |
| 2026-03-05 | 69.48 | 70.23 | 69.33 | 69.92 | -1.501% | 7,844 | +15.977% |
| 2026-03-04 | 70.10 | 71.16 | 70.10 | 70.99 | +1.668% | 1,997 | +14.236% |
| 2026-03-03 | 69.46 | 70.81 | 68.30 | 69.82 | -4.902% | 4,851 | +16.141% |
| 2026-03-02 | 73.20 | 73.70 | 73.03 | 73.42 | -1.463% | 5,209 | +10.448% |
| 2026-02-27 | 73.90 | 74.51 | 73.90 | 74.51 | -0.142% | 2,198 | +8.832% |
| 2026-02-26 | 75.38 | 75.38 | 74.41 | 74.62 | -0.757% | 1,342 | +8.678% |
| 2026-02-25 | 75.44 | 75.44 | 74.93 | 75.18 | +0.960% | 1,645 | +7.855% |
| 2026-02-24 | 73.73 | 74.47 | 73.73 | 74.47 | +1.341% | 932 | +8.890% |
| 2026-02-23 | 73.76 | 73.82 | 73.48 | 73.48 | -0.681% | 859 | +10.351% |
| 2026-02-20 | 72.88 | 73.99 | 72.88 | 73.99 | +1.884% | 4,300 | +9.599% |
| 2026-02-19 | 72.52 | 72.62 | 72.30 | 72.62 | -0.645% | 2,005 | +11.664% |
| 2026-02-18 | 72.94 | 73.09 | 72.83 | 73.09 | +0.623% | 1,543 | +10.943% |
| 2026-02-17 | 72.64 | 72.64 | 72.64 | 72.64 | -0.193% | 395 | +11.634% |
| 2026-02-13 | 72.62 | 72.78 | 72.62 | 72.78 | +0.451% | 1,943 | +11.418% |
| 2026-02-12 | 72.78 | 72.86 | 72.44 | 72.45 | -1.514% | 2,114 | +11.920% |
| 2026-02-11 | 72.76 | 73.89 | 72.76 | 73.57 | +0.931% | 7,042 | +10.226% |
| 2026-02-10 | 72.44 | 72.98 | 72.44 | 72.89 | +0.202% | 2,445 | +11.253% |
| 2026-02-09 | 72.21 | 72.86 | 72.21 | 72.74 | +0.935% | 1,526 | +11.477% |
| 2026-02-06 | 71.75 | 72.08 | 71.75 | 72.07 | +2.411% | 1,809 | +12.519% |
| 2026-02-05 | 70.51 | 70.77 | 70.37 | 70.37 | -0.890% | 1,351 | +15.231% |
| 2026-02-04 | 71.64 | 71.96 | 70.96 | 71.00 | -0.775% | 2,728 | +14.206% |
| 2026-02-03 | 71.64 | 71.92 | 71.23 | 71.56 | +0.564% | 2,060 | +13.321% |
| 2026-02-02 | 70.63 | 71.16 | 70.50 | 71.16 | +0.862% | 3,986 | +13.959% |
| 2026-01-30 | 70.27 | 70.84 | 70.26 | 70.55 | -1.787% | 2,668 | +14.941% |
| 2026-01-29 | 71.67 | 71.83 | 71.59 | 71.83 | -0.261% | 1,609 | +12.887% |
| 2026-01-28 | 72.82 | 72.82 | 71.73 | 72.02 | +0.171% | 1,903 | +12.593% |
| 2026-01-27 | 71.53 | 71.90 | 71.53 | 71.90 | +1.511% | 679 | +12.785% |
| 2026-01-26 | 71.04 | 71.35 | 70.80 | 70.83 | +0.112% | 3,592 | +14.488% |
| 2026-01-23 | 70.38 | 70.76 | 70.38 | 70.75 | -0.043% | 1,909 | +14.617% |
| 2026-01-22 | 70.32 | 70.78 | 70.21 | 70.78 | +1.899% | 1,778 | +14.567% |
| 2026-01-21 | 69.61 | 70.20 | 69.39 | 69.46 | +1.305% | 1,573 | +16.743% |
| 2026-01-20 | 68.90 | 68.90 | 68.57 | 68.57 | -0.607% | 859 | +18.266% |
| 2026-01-16 | 68.80 | 68.99 | 68.76 | 68.99 | -0.244% | 1,256 | +17.548% |
| 2026-01-15 | 69.02 | 69.40 | 69.02 | 69.15 | +0.555% | 784 | +17.261% |
| 2026-01-14 | 68.62 | 68.77 | 68.62 | 68.77 | +0.460% | 627 | +17.911% |
| 2026-01-13 | 68.66 | 68.66 | 68.46 | 68.46 | -0.901% | 1,179 | +18.454% |
| 2026-01-12 | 68.13 | 69.09 | 68.13 | 69.08 | +1.245% | 2,817 | +17.387% |
| 2026-01-09 | 68.04 | 68.24 | 68.04 | 68.23 | +0.470% | 1,391 | +18.848% |
| 2026-01-08 | 68.15 | 68.15 | 67.70 | 67.91 | -0.204% | 15,837 | +19.406% |
| 2026-01-07 | 68.08 | 68.31 | 68.00 | 68.05 | -0.507% | 16,421 | +19.163% |
| 2026-01-06 | 68.14 | 68.44 | 68.14 | 68.40 | +1.073% | 2,710 | +18.558% |
| 2026-01-05 | 67.70 | 67.70 | 67.45 | 67.67 | +0.503% | 722 | +19.830% |
| 2026-01-02 | 67.05 | 67.33 | 66.87 | 67.33 | +1.785% | 3,266 | +20.433% |
| 2025-12-31 | 67.07 | 67.07 | 66.15 | 66.15 | +0.017% | 681 | +22.583% |
| 2025-12-30 | 66.53 | 66.53 | 66.14 | 66.14 | +0.161% | 721 | +22.605% |
| 2025-12-29 | 65.98 | 66.03 | 65.90 | 66.03 | -0.222% | 2,018 | +22.803% |
| 2025-12-26 | 66.17 | 66.24 | 66.01 | 66.18 | +0.312% | 1,445 | +22.530% |
| 2025-12-24 | 65.94 | 66.08 | 65.94 | 65.97 | +0.133% | 383 | +22.911% |
| 2025-12-23 | 65.71 | 65.89 | 65.71 | 65.89 | +0.440% | 2,829 | +23.074% |
| 2025-12-22 | 65.70 | 65.73 | 65.60 | 65.60 | +0.514% | 880 | +23.616% |
| 2025-12-19 | 65.51 | 65.53 | 65.26 | 65.26 | +0.660% | 1,278 | +24.252% |
| 2025-12-18 | 64.60 | 65.00 | 64.60 | 64.84 | +1.086% | 8,828 | +25.072% |
| 2025-12-17 | 65.00 | 65.00 | 64.10 | 64.14 | -0.740% | 1,319 | +26.430% |
| 2025-12-16 | 64.60 | 65.00 | 64.48 | 64.62 | -1.047% | 1,112 | +25.494% |
| 2025-12-15 | 65.30 | 65.30 | 65.30 | 65.30 | +0.082% | 576 | +24.180% |
| 2025-12-12 | 66.60 | 66.60 | 65.19 | 65.25 | -0.733% | 4,114 | +24.281% |
| 2025-12-11 | 65.70 | 65.73 | 65.54 | 65.73 | -0.259% | 824 | +23.370% |
| 2025-12-10 | 65.31 | 65.90 | 65.31 | 65.90 | +0.672% | 1,365 | +23.051% |
| 2025-12-09 | 65.46 | 65.46 | 65.36 | 65.46 | -0.143% | 3,323 | +23.878% |
| 2025-12-08 | 66.36 | 66.36 | 65.55 | 65.55 | -0.351% | 2,136 | +23.701% |
| 2025-12-05 | 66.14 | 66.14 | 65.78 | 65.78 | +0.656% | 744 | +23.267% |
| 2025-12-04 | 65.43 | 65.43 | 65.36 | 65.36 | +0.078% | 6,484 | +24.076% |
| 2025-12-03 | 65.71 | 65.71 | 65.30 | 65.31 | -0.077% | 2,697 | +24.172% |
| 2025-12-02 | 66.79 | 66.79 | 65.16 | 65.36 | +0.120% | 6,651 | +24.077% |
| 2025-12-01 | 65.46 | 65.65 | 65.28 | 65.28 | -0.124% | 2,414 | +24.227% |
| 2025-11-28 | 65.46 | 65.63 | 65.11 | 65.36 | +0.676% | 1,211 | +24.072% |
| 2025-11-26 | 66.73 | 66.73 | 64.79 | 64.92 | +0.759% | 1,461 | +24.911% |
| 2025-11-25 | 64.54 | 64.67 | 63.92 | 64.43 | -3.876% | 2,483 | +25.859% |
| 2025-11-24 | 66.69 | 67.19 | 66.42 | 67.03 | +0.932% | 3,536 | +20.981% |
| 2025-11-21 | 66.30 | 66.41 | 66.30 | 66.41 | -0.133% | 412 | +22.108% |
| 2025-11-20 | 67.75 | 67.75 | 66.50 | 66.50 | -1.096% | 439 | +21.946% |
| 2025-11-19 | 67.31 | 67.34 | 67.11 | 67.23 | -0.073% | 1,271 | +20.609% |
| 2025-11-18 | 67.38 | 67.40 | 67.02 | 67.28 | -0.368% | 1,164 | +20.521% |
| 2025-11-17 | 68.17 | 68.18 | 67.53 | 67.53 | -1.112% | 1,262 | +20.077% |
| 2025-11-14 | 68.08 | 68.29 | 67.93 | 68.29 | +0.051% | 2,016 | +18.743% |
| 2025-11-13 | 68.53 | 68.53 | 68.24 | 68.26 | -1.013% | 1,153 | +18.803% |
| 2025-11-12 | 69.11 | 69.18 | 68.63 | 68.96 | -0.263% | 1,501 | +17.599% |
| 2025-11-11 | 69.02 | 69.34 | 68.92 | 69.14 | +0.790% | 1,234 | +17.290% |
| 2025-11-10 | 69.33 | 69.33 | 68.59 | 68.60 | +1.160% | 1,410 | +18.216% |
| 2025-11-07 | 67.72 | 67.81 | 67.10 | 67.81 | -0.060% | 2,384 | +19.587% |
| 2025-11-06 | 67.86 | 68.05 | 67.77 | 67.85 | -0.341% | 4,031 | +19.515% |
| 2025-11-05 | 67.88 | 68.36 | 67.88 | 68.08 | +0.585% | 508 | +19.108% |
| 2025-11-04 | 68.02 | 68.02 | 67.69 | 67.69 | -1.287% | 411 | +19.805% |
| 2025-11-03 | 68.78 | 68.78 | 68.38 | 68.57 | +0.530% | 2,678 | +18.263% |
| 2025-10-31 | 68.54 | 68.54 | 68.10 | 68.21 | -0.183% | 906 | +18.889% |
| 2025-10-30 | 68.59 | 68.66 | 68.31 | 68.33 | -0.939% | 1,685 | +18.672% |
| 2025-10-29 | 69.29 | 69.29 | 68.95 | 68.98 | +0.169% | 807 | +17.557% |
| 2025-10-28 | 68.77 | 68.86 | 68.46 | 68.86 | +0.035% | 3,249 | +17.755% |
| 2025-10-27 | 68.74 | 69.06 | 68.74 | 68.84 | +0.474% | 714 | +17.796% |
| 2025-10-24 | 68.69 | 68.75 | 68.52 | 68.52 | +0.448% | 1,091 | +18.355% |
| 2025-10-23 | 68.09 | 68.34 | 67.76 | 68.21 | +0.293% | 808 | +18.885% |
| 2025-10-22 | 68.09 | 68.26 | 67.76 | 68.01 | +0.584% | 6,627 | +19.234% |
| 2025-10-21 | 69.31 | 69.31 | 67.61 | 67.61 | -0.749% | 986 | +19.931% |
| 2025-10-20 | 67.89 | 68.14 | 67.89 | 68.13 | +1.046% | 821 | +19.032% |
| 2025-10-17 | 67.33 | 67.42 | 67.10 | 67.42 | +0.202% | 1,233 | +20.277% |
| 2025-10-16 | 67.40 | 67.47 | 67.13 | 67.28 | +0.908% | 1,549 | +20.520% |
| 2025-10-15 | 66.69 | 66.80 | 66.49 | 66.68 | +0.888% | 1,848 | +21.614% |
| 2025-10-14 | 65.93 | 66.38 | 65.73 | 66.09 | -0.305% | 2,616 | +22.693% |
| 2025-10-13 | 66.22 | 66.29 | 66.22 | 66.29 | +2.322% | 640 | +22.319% |
| 2025-10-10 | 67.02 | 67.02 | 64.79 | 64.79 | -2.688% | 1,281 | +25.159% |
| 2025-10-09 | 66.70 | 66.70 | 66.58 | 66.58 | -0.434% | 532 | +21.795% |
| 2025-10-08 | 66.83 | 66.89 | 66.80 | 66.87 | +0.615% | 1,092 | +21.266% |
| 2025-10-07 | 67.20 | 67.20 | 66.46 | 66.46 | -0.550% | 18,794 | +22.012% |
| 2025-10-06 | 67.05 | 67.05 | 66.75 | 66.83 | +0.306% | 934 | +21.341% |
| 2025-10-03 | 67.02 | 67.05 | 66.63 | 66.63 | -0.159% | 446 | +21.712% |
| 2025-10-02 | 67.02 | 67.02 | 66.40 | 66.73 | +0.039% | 595 | +21.519% |
| 2025-10-01 | 66.80 | 66.80 | 66.47 | 66.71 | +0.628% | 496 | +21.566% |
| 2025-09-30 | 66.65 | 66.65 | 66.16 | 66.29 | +0.347% | 1,250 | +22.329% |
| 2025-09-29 | 66.40 | 66.40 | 66.02 | 66.06 | +0.472% | 831 | +22.753% |
| 2025-09-26 | 65.63 | 66.32 | 65.32 | 65.75 | -0.021% | 2,778 | +23.332% |
| 2025-09-25 | 65.83 | 66.25 | 65.59 | 65.76 | -0.876% | 11,522 | +23.307% |
| 2025-09-24 | 66.57 | 66.59 | 66.32 | 66.34 | -0.592% | 1,323 | +22.226% |
| 2025-09-23 | 66.82 | 66.82 | 66.74 | 66.74 | -0.034% | 438 | +21.503% |
| 2025-09-22 | 66.64 | 67.98 | 66.40 | 66.76 | -0.018% | 1,252 | +21.462% |
| 2025-09-19 | 66.53 | 66.87 | 66.53 | 66.77 | -0.243% | 2,122 | +21.440% |
| 2025-09-18 | 66.98 | 67.05 | 66.69 | 66.94 | -0.433% | 737 | +21.145% |
| 2025-09-17 | 67.18 | 67.32 | 67.10 | 67.23 | +0.474% | 1,070 | +20.621% |
| 2025-09-16 | 66.80 | 66.91 | 66.80 | 66.91 | +0.504% | 1,024 | +21.193% |
| 2025-09-15 | 66.52 | 66.83 | 66.52 | 66.58 | +0.207% | 816 | +21.803% |
| 2025-09-12 | 66.49 | 66.49 | 66.44 | 66.44 | +0.180% | 452 | +22.055% |
| 2025-09-11 | 67.14 | 67.14 | 66.30 | 66.32 | +0.948% | 859 | +22.275% |
| 2025-09-10 | 65.80 | 65.88 | 65.61 | 65.70 | +0.782% | 1,515 | +23.434% |
| 2025-09-09 | 65.28 | 65.39 | 65.19 | 65.19 | +0.534% | 1,211 | +24.398% |
| 2025-09-08 | 64.92 | 64.93 | 64.77 | 64.84 | +0.372% | 583 | +25.062% |
| 2025-09-05 | 64.84 | 64.84 | 64.40 | 64.60 | +0.858% | 1,025 | +25.528% |
| 2025-09-04 | 64.05 | 64.05 | 63.72 | 64.05 | -0.093% | 1,043 | +26.604% |
| 2025-09-03 | 64.18 | 64.18 | 64.10 | 64.11 | -0.264% | 573 | +26.486% |
| 2025-09-02 | 63.78 | 64.28 | 63.78 | 64.28 | +0.344% | 696 | +26.152% |
| 2025-08-29 | 64.33 | 64.33 | 64.00 | 64.06 | -0.920% | 1,753 | +26.586% |
| 2025-08-28 | 64.51 | 64.66 | 64.51 | 64.66 | +0.563% | 555 | +25.421% |
| 2025-08-27 | 64.06 | 64.29 | 64.06 | 64.29 | -0.470% | 311 | +26.127% |
| 2025-08-26 | 64.82 | 65.02 | 64.56 | 64.60 | -0.417% | 1,807 | +25.534% |
| 2025-08-25 | 65.09 | 65.15 | 64.87 | 64.87 | -0.541% | 925 | +25.011% |
| 2025-08-22 | 64.94 | 65.22 | 64.41 | 65.22 | +1.684% | 1,502 | +24.334% |
| 2025-08-21 | 64.40 | 64.40 | 64.07 | 64.14 | -0.021% | 526 | +26.428% |
| 2025-08-20 | 64.31 | 64.31 | 63.98 | 64.15 | +0.289% | 529 | +26.402% |
| 2025-08-19 | 64.31 | 64.31 | 63.97 | 63.97 | -0.662% | 3,744 | +26.767% |
| 2025-08-18 | 64.42 | 64.42 | 64.25 | 64.39 | +0.676% | 745 | +25.927% |
| 2025-08-15 | 64.21 | 64.21 | 63.96 | 63.96 | +0.097% | 523 | +26.779% |
| 2025-08-14 | 64.29 | 64.29 | 63.90 | 63.90 | -1.586% | 7,976 | +26.903% |
| 2025-08-13 | 65.05 | 65.05 | 64.82 | 64.93 | +0.097% | 4,092 | +24.890% |
| 2025-08-12 | 64.60 | 64.98 | 64.60 | 64.87 | +1.125% | 1,609 | +25.010% |
| 2025-08-11 | 65.09 | 65.09 | 64.13 | 64.15 | -0.005% | 1,524 | +26.417% |
| 2025-08-08 | 64.07 | 64.15 | 64.07 | 64.15 | -0.054% | 468 | +26.410% |
| 2025-08-07 | 64.17 | 64.33 | 64.01 | 64.18 | +0.939% | 1,011 | +26.342% |
| 2025-08-06 | 63.66 | 63.66 | 63.59 | 63.59 | +0.222% | 140 | +27.529% |
| 2025-08-05 | 63.53 | 63.55 | 63.45 | 63.45 | +0.531% | 8,777 | +27.812% |
| 2025-08-04 | 63.21 | 63.21 | 62.87 | 63.11 | +0.964% | 3,401 | +28.491% |
| 2025-08-01 | 62.62 | 62.62 | 62.45 | 62.51 | -0.387% | 1,939 | +29.730% |
| 2025-07-31 | 62.98 | 62.98 | 62.70 | 62.75 | -0.448% | 1,467 | +29.227% |
| 2025-07-30 | 63.35 | 63.35 | 63.03 | 63.03 | -0.667% | 983 | +28.648% |
| 2025-07-29 | 63.49 | 63.62 | 63.20 | 63.46 | -0.187% | 1,154 | +27.790% |
| 2025-07-28 | 63.53 | 63.82 | 63.53 | 63.58 | -0.450% | 1,898 | +27.551% |
| 2025-07-25 | 64.22 | 64.30 | 63.68 | 63.86 | -0.762% | 1,042 | +26.977% |
| 2025-07-24 | 64.31 | 64.35 | 64.31 | 64.35 | -0.755% | 127 | +26.009% |
| 2025-07-23 | 64.65 | 64.84 | 64.59 | 64.84 | +1.095% | 5,519 | +25.058% |
| 2025-07-22 | 65.05 | 65.05 | 64.04 | 64.14 | +0.250% | 1,305 | +26.428% |
| 2025-07-21 | 63.93 | 63.98 | 63.93 | 63.98 | +0.673% | 608 | +26.743% |
| 2025-07-18 | 64.00 | 64.00 | 63.55 | 63.55 | -0.372% | 300 | +27.596% |
| 2025-07-17 | 63.43 | 63.79 | 63.43 | 63.79 | +0.473% | 1,251 | +27.121% |
| 2025-07-16 | 63.25 | 63.49 | 63.09 | 63.49 | +0.216% | 586 | +27.723% |
| 2025-07-15 | 63.42 | 63.46 | 63.34 | 63.35 | -0.091% | 731 | +27.999% |
| 2025-07-14 | 63.46 | 63.46 | 63.41 | 63.41 | +0.046% | 383 | +27.882% |
| 2025-07-11 | 63.30 | 63.38 | 63.30 | 63.38 | -0.278% | 231 | +27.940% |
| 2025-07-10 | 64.18 | 64.18 | 63.30 | 63.56 | +0.418% | 2,059 | +27.585% |
| 2025-07-09 | 63.38 | 63.38 | 63.21 | 63.29 | -0.098% | 861 | +28.117% |
| 2025-07-08 | 63.35 | 63.36 | 63.24 | 63.36 | +0.484% | 476 | +27.992% |
| 2025-07-07 | 63.41 | 63.41 | 63.05 | 63.05 | -0.993% | 472 | +28.611% |
| 2025-07-03 | 63.32 | 63.70 | 63.32 | 63.68 | +0.302% | 549 | +27.334% |
| 2025-07-02 | 63.44 | 63.49 | 63.25 | 63.49 | +0.316% | 448 | +27.718% |
| 2025-07-01 | 63.29 | 63.29 | 63.29 | 63.29 | +0.411% | 147 | +28.122% |
| 2025-06-30 | 62.99 | 63.03 | 62.99 | 63.03 | +0.181% | 421 | +28.649% |
| 2025-06-27 | 62.76 | 63.15 | 62.76 | 62.92 | +0.051% | 613 | +28.882% |
| 2025-06-26 | 62.87 | 62.91 | 62.87 | 62.89 | +0.447% | 780 | +28.948% |
| 2025-06-25 | 62.50 | 62.62 | 62.50 | 62.61 | +0.160% | 803 | +29.524% |
| 2025-06-24 | 62.39 | 62.56 | 62.39 | 62.51 | +1.890% | 1,453 | +29.732% |
| 2025-06-23 | 60.93 | 61.35 | 60.93 | 61.35 | +0.698% | 461 | +32.184% |
| 2025-06-20 | 61.90 | 61.90 | 60.92 | 60.92 | -0.430% | 934 | +33.107% |
| 2025-06-18 | 61.52 | 61.52 | 61.06 | 61.19 | -0.233% | 1,753 | +32.534% |
| 2025-06-17 | 61.61 | 61.61 | 61.33 | 61.33 | -0.977% | 411 | +32.224% |
| 2025-06-16 | 62.03 | 62.03 | 61.93 | 61.93 | +1.000% | 250 | +30.933% |
| 2025-06-13 | 61.08 | 61.32 | 61.08 | 61.32 | -0.929% | 1,279 | +32.242% |
| 2025-06-12 | 61.90 | 61.90 | 61.90 | 61.90 | -0.059% | 434 | +31.013% |
| 2025-06-11 | 62.06 | 62.06 | 61.93 | 61.93 | +0.177% | 549 | +30.936% |
| 2025-06-10 | 61.81 | 61.83 | 61.58 | 61.82 | +0.532% | 1,393 | +31.167% |
| 2025-06-09 | 61.30 | 61.50 | 61.30 | 61.50 | +1.001% | 690 | +31.864% |
| 2025-06-06 | 61.51 | 61.51 | 60.68 | 60.89 | +0.443% | 2,989 | +33.184% |
| 2025-06-05 | 60.92 | 60.99 | 60.56 | 60.62 | +0.376% | 1,311 | +33.774% |
| 2025-06-04 | 60.44 | 60.44 | 60.14 | 60.39 | +0.553% | 1,658 | +34.277% |
| 2025-06-03 | 59.94 | 60.06 | 59.92 | 60.06 | +0.282% | 558 | +35.020% |
| 2025-06-02 | 59.65 | 59.89 | 59.65 | 59.89 | -0.820% | 1,664 | +35.402% |
| 2025-05-30 | 60.90 | 60.90 | 60.17 | 60.38 | -1.123% | 3,438 | +34.291% |
| 2025-05-29 | 61.83 | 61.83 | 61.02 | 61.07 | +0.228% | 911 | +32.783% |
| 2025-05-28 | 61.02 | 61.02 | 60.93 | 60.93 | -0.165% | 3,068 | +33.086% |
| 2025-05-27 | 61.49 | 61.71 | 61.02 | 61.03 | -0.452% | 4,792 | +32.866% |
| 2025-05-23 | 61.05 | 61.31 | 61.05 | 61.31 | +0.314% | 620 | +32.265% |
| 2025-05-22 | 61.03 | 61.12 | 60.99 | 61.12 | -0.221% | 12,807 | +32.680% |
| 2025-05-21 | 61.62 | 61.62 | 61.09 | 61.25 | +0.202% | 575 | +32.387% |
| 2025-05-20 | 61.23 | 61.23 | 61.13 | 61.13 | -0.549% | 465 | +32.655% |
| 2025-05-19 | 61.20 | 61.47 | 61.20 | 61.47 | +0.502% | 340 | +31.926% |
| 2025-05-16 | 61.27 | 61.27 | 61.09 | 61.16 | -0.248% | 1,014 | +32.588% |
| 2025-05-15 | 61.97 | 61.97 | 60.95 | 61.31 | +0.195% | 1,694 | +32.259% |
| 2025-05-14 | 61.07 | 61.43 | 60.95 | 61.19 | +0.748% | 1,683 | +32.518% |
| 2025-05-13 | 60.73 | 60.98 | 60.53 | 60.74 | +0.039% | 1,783 | +33.508% |
| 2025-05-12 | 60.93 | 60.93 | 60.67 | 60.72 | +2.039% | 1,618 | +33.560% |
| 2025-05-09 | 59.93 | 59.93 | 59.50 | 59.50 | +0.866% | 939 | +36.283% |
| 2025-05-08 | 59.36 | 59.42 | 58.96 | 58.99 | -0.623% | 1,779 | +37.464% |
| 2025-05-07 | 59.53 | 59.55 | 59.27 | 59.36 | -0.934% | 1,127 | +36.607% |
| 2025-05-06 | 59.78 | 59.92 | 59.70 | 59.92 | -0.179% | 891 | +35.331% |
| 2025-05-05 | 60.29 | 60.29 | 60.03 | 60.03 | +1.141% | 987 | +35.088% |
| 2025-05-02 | 59.75 | 59.75 | 59.35 | 59.35 | +1.590% | 325 | +36.629% |
| 2025-05-01 | 58.55 | 58.55 | 58.42 | 58.42 | +0.018% | 409 | +38.802% |
| 2025-04-30 | 58.08 | 58.41 | 58.05 | 58.41 | +0.175% | 648 | +38.827% |
| 2025-04-29 | 58.25 | 58.33 | 58.25 | 58.31 | +0.619% | 633 | +39.070% |
| 2025-04-28 | 58.14 | 58.14 | 57.77 | 57.95 | +0.240% | 1,183 | +39.930% |
| 2025-04-25 | 57.44 | 57.81 | 57.44 | 57.81 | -0.601% | 781 | +40.266% |
| 2025-04-24 | 58.27 | 58.36 | 57.96 | 58.16 | +1.222% | 3,792 | +39.423% |
| 2025-04-23 | 58.27 | 58.27 | 57.46 | 57.46 | +0.729% | 2,521 | +41.126% |
| 2025-04-22 | 56.83 | 57.34 | 56.83 | 57.04 | +1.740% | 1,222 | +42.154% |
| 2025-04-21 | 56.63 | 56.63 | 56.04 | 56.07 | -0.389% | 1,818 | +44.628% |
| 2025-04-17 | 56.41 | 56.63 | 56.11 | 56.29 | +0.578% | 7,646 | +44.066% |
| 2025-04-16 | 56.10 | 56.22 | 55.65 | 55.96 | -0.335% | 2,041 | +44.898% |
| 2025-04-15 | 56.42 | 56.42 | 56.03 | 56.15 | +0.094% | 2,077 | +44.413% |
| 2025-04-14 | 56.72 | 56.72 | 55.91 | 56.10 | 0.000% | 3,598 | +44.548% |