RWO
State Street SPDR Dow Jones Global Real Estate ETF
stockNYSEETF
Market OpenOct 5, 2026 1:41:13 PM EDT
46.08USD-0.550%(-0.25)22,366
46.09Bid46.37Ask0.28SpreadRWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.96 | 46.22 | 45.91 | 46.08 | -0.540% | 22,366 | 0.000% |
| 2026-10-02 | 46.35 | 46.57 | 46.13 | 46.33 | +0.260% | 68,947 | -0.540% |
| 2026-10-01 | 46.35 | 46.35 | 45.89 | 46.21 | -0.409% | 380,728 | -0.281% |
| 2026-09-30 | 47.04 | 47.04 | 46.40 | 46.40 | -1.108% | 605,290 | -0.690% |
| 2026-09-29 | 46.90 | 47.03 | 46.59 | 46.92 | -0.340% | 185,320 | -1.790% |
| 2026-09-28 | 47.08 | 47.44 | 46.83 | 47.08 | -0.085% | 79,887 | -2.124% |
| 2026-09-25 | 47.27 | 47.27 | 46.82 | 47.12 | -0.275% | 160,669 | -2.207% |
| 2026-09-24 | 47.19 | 47.46 | 47.07 | 47.25 | +0.255% | 94,562 | -2.476% |
| 2026-09-23 | 47.58 | 47.59 | 47.12 | 47.13 | -1.340% | 109,496 | -2.228% |
| 2026-09-22 | 48.02 | 48.02 | 47.68 | 47.77 | -0.125% | 91,916 | -3.538% |
| 2026-09-21 | 47.65 | 47.93 | 46.88 | 47.83 | +0.042% | 93,403 | -3.659% |
| 2026-09-18 | 48.10 | 48.17 | 47.81 | 47.81 | -1.178% | 64,689 | -3.618% |
| 2026-09-17 | 48.41 | 48.55 | 48.29 | 48.38 | +0.582% | 67,024 | -4.754% |
| 2026-09-16 | 48.60 | 48.70 | 47.90 | 48.10 | -0.804% | 64,678 | -4.200% |
| 2026-09-15 | 48.49 | 48.51 | 48.14 | 48.49 | -0.185% | 193,624 | -4.970% |
| 2026-09-14 | 48.70 | 48.87 | 48.41 | 48.58 | -0.390% | 47,404 | -5.146% |
| 2026-09-11 | 48.97 | 48.99 | 48.60 | 48.77 | +0.350% | 60,686 | -5.516% |
| 2026-09-10 | 48.88 | 49.17 | 48.43 | 48.60 | -0.917% | 50,065 | -5.185% |
| 2026-09-09 | 49.40 | 49.48 | 48.85 | 49.05 | -0.769% | 73,336 | -6.055% |
| 2026-09-08 | 49.28 | 49.73 | 49.28 | 49.43 | +0.020% | 53,809 | -6.777% |
| 2026-09-04 | 49.49 | 49.94 | 49.42 | 49.42 | -0.483% | 52,203 | -6.758% |
| 2026-09-03 | 49.56 | 49.80 | 49.32 | 49.66 | +0.771% | 58,283 | -7.209% |
| 2026-09-02 | 49.51 | 49.51 | 49.03 | 49.28 | -0.605% | 71,046 | -6.494% |
| 2026-09-01 | 49.42 | 49.78 | 49.24 | 49.58 | +0.222% | 300,304 | -7.059% |
| 2026-08-31 | 49.75 | 49.75 | 49.24 | 49.47 | -0.822% | 38,508 | -6.853% |
| 2026-08-28 | 50.30 | 50.30 | 49.74 | 49.88 | -0.747% | 61,996 | -7.618% |
| 2026-08-27 | 50.48 | 50.48 | 50.20 | 50.26 | -0.681% | 31,155 | -8.308% |
| 2026-08-26 | 50.87 | 50.97 | 50.57 | 50.60 | -0.394% | 53,589 | -8.933% |
| 2026-08-25 | 50.84 | 50.98 | 50.64 | 50.80 | +0.138% | 30,156 | -9.291% |
| 2026-08-24 | 50.68 | 50.84 | 50.41 | 50.73 | +0.416% | 100,284 | -9.166% |
| 2026-08-21 | 50.68 | 50.68 | 50.39 | 50.52 | +0.079% | 37,026 | -8.789% |
| 2026-08-20 | 50.33 | 50.78 | 50.33 | 50.48 | +0.159% | 67,631 | -8.716% |
| 2026-08-19 | 50.36 | 50.48 | 50.09 | 50.40 | +0.619% | 28,246 | -8.571% |
| 2026-08-18 | 50.33 | 50.54 | 50.09 | 50.09 | -0.417% | 56,928 | -8.006% |
| 2026-08-17 | 50.50 | 50.50 | 50.11 | 50.30 | -0.337% | 34,377 | -8.390% |
| 2026-08-14 | 50.59 | 50.78 | 50.44 | 50.47 | -0.129% | 58,193 | -8.698% |
| 2026-08-13 | 50.29 | 50.80 | 50.29 | 50.53 | +0.894% | 26,631 | -8.816% |
| 2026-08-12 | 49.90 | 50.25 | 49.88 | 50.09 | +0.617% | 41,716 | -8.000% |
| 2026-08-11 | 50.21 | 50.21 | 49.71 | 49.78 | -0.876% | 76,515 | -7.433% |
| 2026-08-10 | 50.57 | 50.57 | 50.01 | 50.22 | -1.122% | 47,736 | -8.244% |
| 2026-08-07 | 50.84 | 50.93 | 50.45 | 50.79 | +0.316% | 48,999 | -9.273% |
| 2026-08-06 | 51.20 | 51.20 | 50.44 | 50.63 | -0.803% | 45,592 | -8.987% |
| 2026-08-05 | 51.01 | 51.11 | 50.61 | 51.04 | +0.177% | 94,907 | -9.718% |
| 2026-08-04 | 50.89 | 51.03 | 50.39 | 50.95 | -0.098% | 412,736 | -9.558% |
| 2026-08-03 | 51.31 | 51.33 | 50.86 | 51.00 | -0.293% | 3,814,383 | -9.647% |
| 2026-07-31 | 51.42 | 51.42 | 50.94 | 51.15 | -0.564% | 51,831 | -9.912% |
| 2026-07-30 | 51.92 | 51.98 | 50.98 | 51.44 | -0.496% | 39,077 | -10.420% |
| 2026-07-29 | 52.08 | 52.08 | 51.57 | 51.70 | -0.334% | 75,766 | -10.864% |
| 2026-07-28 | 52.26 | 52.26 | 51.86 | 51.87 | +0.096% | 37,640 | -11.163% |
| 2026-07-27 | 52.21 | 52.21 | 51.75 | 51.82 | -0.384% | 52,552 | -11.077% |
| 2026-07-24 | 51.42 | 52.07 | 51.42 | 52.02 | +1.920% | 91,925 | -11.419% |
| 2026-07-23 | 51.03 | 51.27 | 50.91 | 51.04 | +0.020% | 65,676 | -9.718% |
| 2026-07-22 | 51.53 | 51.60 | 51.03 | 51.03 | -0.816% | 97,956 | -9.700% |
| 2026-07-21 | 51.32 | 51.50 | 51.13 | 51.45 | +0.547% | 23,423 | -10.437% |
| 2026-07-20 | 51.41 | 51.61 | 51.09 | 51.17 | -0.577% | 25,689 | -9.947% |
| 2026-07-17 | 51.46 | 51.87 | 51.23 | 51.47 | +0.166% | 21,028 | -10.467% |
| 2026-07-16 | 50.46 | 51.38 | 50.46 | 51.38 | +1.827% | 24,025 | -10.318% |
| 2026-07-15 | 50.45 | 50.85 | 50.30 | 50.46 | +0.358% | 30,801 | -8.680% |
| 2026-07-14 | 50.39 | 50.52 | 50.27 | 50.28 | +0.007% | 45,318 | -8.353% |
| 2026-07-13 | 50.26 | 50.55 | 50.14 | 50.28 | +0.111% | 29,771 | -8.346% |
| 2026-07-10 | 50.16 | 50.25 | 49.81 | 50.22 | +0.280% | 50,930 | -8.244% |
| 2026-07-09 | 50.06 | 50.30 | 49.93 | 50.08 | +0.361% | 43,539 | -7.987% |
| 2026-07-08 | 50.46 | 50.46 | 49.83 | 49.90 | -1.675% | 71,418 | -7.655% |
| 2026-07-07 | 50.45 | 50.99 | 50.45 | 50.75 | +1.035% | 41,153 | -9.202% |
| 2026-07-06 | 50.37 | 50.46 | 50.11 | 50.23 | -0.495% | 57,244 | -8.262% |
| 2026-07-02 | 49.98 | 50.48 | 49.94 | 50.48 | +1.529% | 179,605 | -8.716% |
| 2026-07-01 | 49.50 | 50.05 | 49.50 | 49.72 | +0.020% | 186,083 | -7.321% |
| 2026-06-30 | 49.97 | 50.02 | 49.59 | 49.71 | -1.291% | 356,166 | -7.302% |
| 2026-06-29 | 50.38 | 50.41 | 49.85 | 50.36 | -0.139% | 92,608 | -8.499% |
| 2026-06-26 | 50.04 | 50.43 | 49.91 | 50.43 | +1.571% | 203,240 | -8.626% |
| 2026-06-25 | 49.72 | 49.97 | 49.47 | 49.65 | +0.040% | 235,813 | -7.190% |
| 2026-06-24 | 49.61 | 49.77 | 49.29 | 49.63 | +0.425% | 42,117 | -7.153% |
| 2026-06-23 | 48.89 | 49.55 | 48.80 | 49.42 | +0.960% | 42,675 | -6.758% |
| 2026-06-22 | 48.58 | 49.14 | 48.58 | 48.95 | +0.041% | 33,053 | -5.863% |
| 2026-06-18 | 49.01 | 49.19 | 48.81 | 48.93 | -0.061% | 48,693 | -5.825% |
| 2026-06-17 | 49.95 | 49.95 | 48.79 | 48.96 | -2.158% | 40,018 | -5.882% |
| 2026-06-16 | 49.97 | 50.26 | 49.83 | 50.04 | +0.361% | 22,322 | -7.914% |
| 2026-06-15 | 50.49 | 50.53 | 49.84 | 49.86 | -0.796% | 23,453 | -7.581% |
| 2026-06-12 | 49.88 | 50.41 | 49.88 | 50.26 | +0.883% | 41,044 | -8.317% |
| 2026-06-11 | 49.70 | 50.01 | 49.44 | 49.82 | +0.626% | 24,264 | -7.507% |
| 2026-06-10 | 49.56 | 49.87 | 49.48 | 49.51 | +0.142% | 24,539 | -6.928% |
| 2026-06-09 | 48.74 | 49.49 | 48.74 | 49.44 | +2.085% | 68,973 | -6.796% |
| 2026-06-08 | 49.01 | 49.06 | 48.31 | 48.43 | -0.941% | 23,041 | -4.852% |
| 2026-06-05 | 48.70 | 49.27 | 48.70 | 48.89 | +0.102% | 85,486 | -5.748% |
| 2026-06-04 | 48.61 | 48.84 | 48.35 | 48.84 | +1.118% | 20,205 | -5.651% |
| 2026-06-03 | 48.09 | 48.59 | 48.09 | 48.30 | -0.145% | 27,801 | -4.596% |
| 2026-06-02 | 48.25 | 48.41 | 47.96 | 48.37 | +0.374% | 32,745 | -4.734% |
| 2026-06-01 | 48.78 | 48.88 | 48.14 | 48.19 | -1.893% | 203,690 | -4.379% |
| 2026-05-29 | 49.57 | 49.57 | 48.96 | 49.12 | -0.567% | 29,168 | -6.189% |
| 2026-05-28 | 49.62 | 49.85 | 49.39 | 49.40 | -0.624% | 21,735 | -6.721% |
| 2026-05-27 | 49.85 | 49.96 | 49.68 | 49.71 | -0.321% | 23,691 | -7.302% |
| 2026-05-26 | 49.72 | 49.90 | 49.67 | 49.87 | +0.768% | 51,009 | -7.600% |
| 2026-05-22 | 49.55 | 49.56 | 49.24 | 49.49 | -0.061% | 25,247 | -6.890% |
| 2026-05-21 | 49.25 | 49.60 | 48.94 | 49.52 | +0.202% | 34,998 | -6.947% |
| 2026-05-20 | 48.86 | 49.42 | 48.79 | 49.42 | +1.229% | 37,894 | -6.758% |
| 2026-05-19 | 48.64 | 49.21 | 48.42 | 48.82 | 0.000% | 73,808 | -5.612% |
| 2026-05-18 | 48.35 | 48.82 | 48.35 | 48.82 | +0.909% | 23,219 | -5.612% |
| 2026-05-15 | 48.74 | 48.93 | 48.33 | 48.38 | -1.667% | 31,706 | -4.754% |
| 2026-05-14 | 49.30 | 49.51 | 49.05 | 49.20 | -0.365% | 24,288 | -6.341% |
| 2026-05-13 | 49.26 | 49.53 | 49.11 | 49.38 | -0.363% | 32,641 | -6.683% |
| 2026-05-12 | 49.45 | 49.68 | 49.32 | 49.56 | -0.242% | 25,709 | -7.022% |
| 2026-05-11 | 49.56 | 49.82 | 49.41 | 49.68 | +0.081% | 20,086 | -7.246% |
| 2026-05-08 | 49.59 | 49.86 | 49.47 | 49.64 | +0.283% | 57,714 | -7.172% |
| 2026-05-07 | 49.83 | 49.83 | 49.26 | 49.50 | -0.821% | 30,563 | -6.909% |
| 2026-05-06 | 49.71 | 50.13 | 49.50 | 49.91 | +1.753% | 29,792 | -7.674% |
| 2026-05-05 | 49.17 | 49.26 | 48.84 | 49.05 | +0.471% | 90,081 | -6.055% |
| 2026-05-04 | 49.04 | 49.39 | 48.76 | 48.82 | -0.853% | 40,695 | -5.612% |
| 2026-05-01 | 49.40 | 49.61 | 49.23 | 49.24 | -0.384% | 103,038 | -6.418% |
| 2026-04-30 | 48.63 | 49.46 | 48.63 | 49.43 | +1.792% | 15,065 | -6.777% |
| 2026-04-29 | 48.82 | 48.89 | 48.49 | 48.56 | -0.837% | 14,651 | -5.107% |
| 2026-04-28 | 48.79 | 49.18 | 48.66 | 48.97 | +0.205% | 32,792 | -5.902% |
| 2026-04-27 | 48.87 | 49.09 | 48.74 | 48.87 | -0.286% | 17,946 | -5.709% |
| 2026-04-24 | 48.99 | 49.34 | 48.96 | 49.01 | -0.265% | 22,031 | -5.978% |
| 2026-04-23 | 48.67 | 49.15 | 48.67 | 49.14 | +1.257% | 135,122 | -6.227% |
| 2026-04-22 | 49.33 | 49.33 | 48.46 | 48.53 | -0.899% | 23,992 | -5.048% |
| 2026-04-21 | 49.72 | 49.77 | 48.97 | 48.97 | -1.449% | 20,067 | -5.902% |
| 2026-04-20 | 49.64 | 49.87 | 49.64 | 49.69 | -0.147% | 37,035 | -7.265% |
| 2026-04-17 | 49.40 | 49.89 | 49.40 | 49.76 | +1.454% | 13,284 | -7.401% |
| 2026-04-16 | 48.89 | 49.28 | 48.84 | 49.05 | +0.307% | 19,821 | -6.055% |
| 2026-04-15 | 48.79 | 48.90 | 48.42 | 48.90 | +0.184% | 26,013 | -5.767% |
| 2026-04-14 | 48.28 | 48.81 | 48.18 | 48.81 | +1.245% | 22,115 | -5.593% |
| 2026-04-13 | 47.78 | 48.21 | 47.61 | 48.21 | +0.333% | 29,599 | -4.418% |
| 2026-04-10 | 48.06 | 48.12 | 47.81 | 48.05 | +0.167% | 27,765 | -4.100% |
| 2026-04-09 | 47.43 | 48.19 | 47.43 | 47.97 | +0.672% | 20,281 | -3.940% |
| 2026-04-08 | 47.66 | 47.76 | 47.42 | 47.65 | +2.056% | 22,193 | -3.295% |
| 2026-04-07 | 46.34 | 46.72 | 46.32 | 46.69 | +0.441% | 25,028 | -1.306% |
| 2026-04-06 | 46.40 | 46.70 | 46.29 | 46.48 | +0.054% | 54,257 | -0.871% |
| 2026-04-02 | 45.94 | 46.62 | 45.89 | 46.46 | +0.411% | 34,222 | -0.818% |
| 2026-04-01 | 46.10 | 46.50 | 46.03 | 46.27 | +1.092% | 162,721 | -0.411% |
| 2026-03-31 | 45.56 | 46.01 | 45.29 | 45.77 | +1.441% | 410,365 | +0.677% |
| 2026-03-30 | 45.26 | 45.53 | 44.92 | 45.12 | +0.557% | 25,094 | +2.128% |
| 2026-03-27 | 45.20 | 45.41 | 44.73 | 44.87 | -1.233% | 32,170 | +2.697% |
| 2026-03-26 | 45.24 | 45.82 | 45.17 | 45.43 | -0.569% | 47,343 | +1.431% |
| 2026-03-25 | 45.90 | 45.98 | 45.42 | 45.69 | +0.506% | 28,611 | +0.854% |
| 2026-03-24 | 45.48 | 45.94 | 45.38 | 45.46 | -0.807% | 31,232 | +1.364% |
| 2026-03-23 | 46.01 | 46.43 | 45.77 | 45.83 | +0.504% | 45,956 | +0.545% |
| 2026-03-20 | 47.07 | 47.07 | 45.60 | 45.60 | -3.267% | 92,464 | +1.053% |
| 2026-03-19 | 46.88 | 47.32 | 46.81 | 47.14 | -0.106% | 32,773 | -2.249% |
| 2026-03-18 | 47.83 | 47.88 | 47.19 | 47.19 | -1.564% | 32,868 | -2.352% |
| 2026-03-17 | 48.09 | 48.26 | 47.79 | 47.94 | +0.125% | 99,161 | -3.880% |
| 2026-03-16 | 47.54 | 48.04 | 47.54 | 47.88 | +1.581% | 26,395 | -3.759% |
| 2026-03-13 | 47.59 | 47.85 | 47.10 | 47.13 | -0.685% | 22,995 | -2.238% |
| 2026-03-12 | 47.37 | 47.69 | 47.17 | 47.46 | -0.732% | 39,813 | -2.908% |
| 2026-03-11 | 48.02 | 48.02 | 47.61 | 47.81 | -0.624% | 21,145 | -3.618% |
| 2026-03-10 | 48.14 | 48.66 | 47.94 | 48.11 | 0.000% | 24,514 | -4.219% |
| 2026-03-09 | 47.57 | 48.25 | 46.96 | 48.11 | -0.042% | 80,186 | -4.219% |
| 2026-03-06 | 48.28 | 48.28 | 47.87 | 48.13 | -1.373% | 20,240 | -4.259% |
| 2026-03-05 | 48.82 | 48.82 | 48.32 | 48.80 | -1.094% | 18,905 | -5.574% |
| 2026-03-04 | 49.14 | 49.36 | 48.76 | 49.34 | +0.387% | 54,454 | -6.607% |
| 2026-03-03 | 48.73 | 49.26 | 48.24 | 49.15 | -0.667% | 57,303 | -6.246% |
| 2026-03-02 | 49.25 | 49.86 | 49.25 | 49.48 | -0.563% | 44,136 | -6.871% |
| 2026-02-27 | 49.68 | 50.10 | 49.68 | 49.76 | -0.261% | 15,154 | -7.395% |
| 2026-02-26 | 49.64 | 49.91 | 49.59 | 49.89 | +0.686% | 18,840 | -7.637% |
| 2026-02-25 | 49.38 | 49.67 | 49.31 | 49.55 | +0.304% | 20,846 | -7.003% |
| 2026-02-24 | 49.35 | 49.59 | 49.24 | 49.40 | -0.162% | 28,160 | -6.721% |
| 2026-02-23 | 49.34 | 49.65 | 49.26 | 49.48 | +0.162% | 32,823 | -6.871% |
| 2026-02-20 | 48.96 | 49.40 | 48.96 | 49.40 | +0.919% | 21,023 | -6.721% |
| 2026-02-19 | 48.90 | 49.11 | 48.74 | 48.95 | -0.041% | 21,911 | -5.863% |
| 2026-02-18 | 49.54 | 49.56 | 48.93 | 48.97 | -1.310% | 81,476 | -5.902% |
| 2026-02-17 | 49.24 | 49.69 | 49.14 | 49.62 | +0.792% | 38,288 | -7.134% |
| 2026-02-13 | 48.73 | 49.35 | 48.69 | 49.23 | +1.192% | 27,165 | -6.399% |
| 2026-02-12 | 49.25 | 49.61 | 48.65 | 48.65 | -0.307% | 26,487 | -5.283% |
| 2026-02-11 | 48.73 | 49.07 | 48.69 | 48.80 | +0.329% | 46,568 | -5.574% |
| 2026-02-10 | 48.16 | 48.72 | 48.16 | 48.64 | +1.333% | 41,757 | -5.263% |
| 2026-02-09 | 47.82 | 48.08 | 47.77 | 48.00 | +0.545% | 23,023 | -4.000% |
| 2026-02-06 | 47.43 | 47.84 | 47.40 | 47.74 | +1.316% | 51,935 | -3.477% |
| 2026-02-05 | 46.94 | 47.33 | 46.94 | 47.12 | +0.064% | 35,938 | -2.207% |
| 2026-02-04 | 46.76 | 47.30 | 46.76 | 47.09 | +1.356% | 25,989 | -2.145% |
| 2026-02-03 | 46.29 | 46.57 | 46.15 | 46.46 | +0.237% | 35,020 | -0.818% |
| 2026-02-02 | 46.68 | 46.68 | 46.20 | 46.35 | -0.451% | 32,331 | -0.583% |
| 2026-01-30 | 46.56 | 46.67 | 46.24 | 46.56 | -0.150% | 37,423 | -1.031% |
| 2026-01-29 | 46.37 | 46.75 | 46.10 | 46.63 | +1.216% | 39,663 | -1.179% |
| 2026-01-28 | 46.27 | 46.51 | 45.93 | 46.07 | -0.604% | 43,778 | +0.022% |
| 2026-01-27 | 46.21 | 46.40 | 46.09 | 46.35 | +0.346% | 86,413 | -0.583% |
| 2026-01-26 | 46.36 | 46.47 | 46.08 | 46.19 | +0.065% | 76,508 | -0.238% |
| 2026-01-23 | 45.93 | 46.20 | 45.80 | 46.16 | +0.130% | 173,545 | -0.173% |
| 2026-01-22 | 46.52 | 46.52 | 45.99 | 46.10 | -0.346% | 41,111 | -0.043% |
| 2026-01-21 | 46.50 | 46.53 | 46.07 | 46.26 | -0.216% | 48,870 | -0.389% |
| 2026-01-20 | 46.54 | 46.67 | 46.24 | 46.36 | -1.425% | 71,570 | -0.604% |
| 2026-01-16 | 46.53 | 47.04 | 46.48 | 47.03 | +1.075% | 35,242 | -2.020% |
| 2026-01-15 | 46.50 | 46.80 | 46.42 | 46.53 | +0.432% | 32,829 | -0.967% |
| 2026-01-14 | 46.05 | 46.34 | 45.94 | 46.33 | +0.477% | 47,485 | -0.540% |
| 2026-01-13 | 45.97 | 46.17 | 45.67 | 46.11 | +0.326% | 63,473 | -0.065% |
| 2026-01-12 | 46.09 | 46.28 | 45.91 | 45.96 | -0.022% | 156,270 | +0.261% |
| 2026-01-09 | 45.93 | 47.00 | 45.93 | 45.97 | +0.065% | 43,790 | +0.239% |
| 2026-01-08 | 45.43 | 46.03 | 45.43 | 45.94 | +0.790% | 84,135 | +0.305% |
| 2026-01-07 | 45.88 | 46.01 | 45.56 | 45.58 | -0.088% | 61,831 | +1.097% |
| 2026-01-06 | 45.27 | 45.76 | 45.27 | 45.62 | +0.684% | 64,598 | +1.008% |
| 2026-01-05 | 45.21 | 45.56 | 45.01 | 45.31 | +0.066% | 64,920 | +1.699% |
| 2026-01-02 | 45.26 | 45.41 | 45.03 | 45.28 | +0.578% | 169,426 | +1.767% |
| 2025-12-31 | 45.57 | 45.60 | 45.02 | 45.02 | -1.229% | 459,930 | +2.355% |
| 2025-12-30 | 45.53 | 45.60 | 45.40 | 45.58 | +0.198% | 76,371 | +1.097% |
| 2025-12-29 | 45.40 | 45.49 | 45.29 | 45.49 | +0.176% | 43,429 | +1.297% |
| 2025-12-26 | 45.33 | 45.41 | 45.18 | 45.41 | +0.066% | 35,659 | +1.475% |
| 2025-12-24 | 45.18 | 45.38 | 45.12 | 45.38 | +0.710% | 41,297 | +1.543% |
| 2025-12-23 | 45.07 | 45.11 | 44.91 | 45.06 | +0.312% | 71,239 | +2.264% |
| 2025-12-22 | 44.75 | 45.12 | 44.68 | 44.92 | -0.795% | 63,235 | +2.582% |
| 2025-12-19 | 45.36 | 45.62 | 45.27 | 45.28 | -0.264% | 114,180 | +1.767% |
| 2025-12-18 | 45.68 | 45.77 | 45.40 | 45.40 | -0.373% | 33,997 | +1.498% |
| 2025-12-17 | 45.41 | 45.64 | 45.39 | 45.57 | +0.330% | 69,948 | +1.119% |
| 2025-12-16 | 45.70 | 45.70 | 45.29 | 45.42 | -0.395% | 96,657 | +1.453% |
| 2025-12-15 | 45.59 | 45.66 | 45.37 | 45.60 | +0.418% | 28,449 | +1.053% |
| 2025-12-12 | 45.41 | 45.69 | 45.17 | 45.41 | +0.398% | 39,400 | +1.475% |
| 2025-12-11 | 45.25 | 45.48 | 45.08 | 45.23 | -0.110% | 63,848 | +1.879% |
| 2025-12-10 | 45.05 | 45.44 | 45.05 | 45.28 | +0.846% | 40,008 | +1.767% |
| 2025-12-09 | 45.24 | 45.32 | 44.90 | 44.90 | -0.620% | 58,686 | +2.628% |
| 2025-12-08 | 45.51 | 45.51 | 45.04 | 45.18 | -1.138% | 29,094 | +1.992% |
| 2025-12-05 | 45.60 | 45.77 | 45.48 | 45.70 | +0.241% | 32,421 | +0.832% |
| 2025-12-04 | 45.77 | 45.95 | 45.59 | 45.59 | -0.654% | 22,270 | +1.075% |
| 2025-12-03 | 45.79 | 46.00 | 45.73 | 45.89 | +0.284% | 40,704 | +0.414% |
| 2025-12-02 | 46.05 | 46.07 | 45.65 | 45.76 | -0.109% | 30,041 | +0.699% |
| 2025-12-01 | 46.06 | 46.15 | 45.79 | 45.81 | -1.378% | 93,513 | +0.589% |
| 2025-11-28 | 46.16 | 46.46 | 46.16 | 46.45 | +0.650% | 20,681 | -0.797% |
| 2025-11-26 | 45.92 | 46.40 | 45.92 | 46.15 | +0.457% | 43,029 | -0.152% |
| 2025-11-25 | 45.60 | 46.11 | 45.60 | 45.94 | +1.034% | 32,636 | +0.305% |
| 2025-11-24 | 45.41 | 45.62 | 45.34 | 45.47 | +0.044% | 42,774 | +1.342% |
| 2025-11-21 | 44.97 | 45.55 | 44.95 | 45.45 | +1.564% | 44,976 | +1.386% |
| 2025-11-20 | 45.19 | 45.46 | 44.75 | 44.75 | -0.578% | 106,353 | +2.972% |
| 2025-11-19 | 45.38 | 45.47 | 44.89 | 45.01 | -0.968% | 82,009 | +2.377% |
| 2025-11-18 | 45.24 | 45.47 | 45.11 | 45.45 | +0.331% | 47,789 | +1.386% |
| 2025-11-17 | 45.53 | 45.68 | 45.10 | 45.30 | -0.680% | 37,604 | +1.722% |
| 2025-11-14 | 45.40 | 45.61 | 45.40 | 45.61 | +0.308% | 18,704 | +1.030% |
| 2025-11-13 | 45.71 | 45.87 | 45.39 | 45.47 | -0.840% | 39,887 | +1.342% |
| 2025-11-12 | 46.06 | 46.11 | 45.85 | 45.85 | -0.618% | 39,832 | +0.491% |
| 2025-11-11 | 45.89 | 46.16 | 45.89 | 46.14 | +1.007% | 29,680 | -0.130% |
| 2025-11-10 | 45.82 | 45.94 | 45.49 | 45.68 | -0.392% | 28,297 | +0.876% |
| 2025-11-07 | 45.38 | 45.86 | 45.38 | 45.86 | +1.259% | 17,533 | +0.480% |
| 2025-11-06 | 45.30 | 45.43 | 45.16 | 45.29 | +0.088% | 15,022 | +1.744% |
| 2025-11-05 | 45.30 | 45.35 | 45.09 | 45.25 | +0.221% | 25,610 | +1.834% |
| 2025-11-04 | 44.95 | 45.15 | 44.81 | 45.15 | +0.155% | 32,438 | +2.060% |
| 2025-11-03 | 44.91 | 45.08 | 44.55 | 45.08 | -0.067% | 22,330 | +2.218% |
| 2025-10-31 | 44.85 | 45.22 | 44.85 | 45.11 | -0.111% | 36,192 | +2.150% |
| 2025-10-30 | 44.70 | 45.24 | 44.70 | 45.16 | +0.512% | 33,627 | +2.037% |
| 2025-10-29 | 45.66 | 45.66 | 44.77 | 44.93 | -2.028% | 18,350 | +2.560% |
| 2025-10-28 | 46.41 | 46.41 | 45.85 | 45.86 | -1.461% | 28,392 | +0.480% |
| 2025-10-27 | 46.43 | 46.54 | 46.23 | 46.54 | +0.421% | 31,300 | -0.988% |
| 2025-10-24 | 46.38 | 46.54 | 46.34 | 46.34 | +0.097% | 120,094 | -0.572% |
| 2025-10-23 | 46.42 | 46.43 | 46.02 | 46.30 | +0.022% | 51,505 | -0.475% |
| 2025-10-22 | 46.12 | 46.36 | 46.07 | 46.29 | +0.652% | 40,233 | -0.454% |
| 2025-10-21 | 46.13 | 46.30 | 45.92 | 45.99 | -0.476% | 60,271 | +0.196% |
| 2025-10-20 | 46.02 | 46.24 | 45.94 | 46.21 | +0.785% | 38,004 | -0.281% |
| 2025-10-17 | 45.58 | 45.89 | 45.48 | 45.85 | +0.747% | 28,637 | +0.502% |
| 2025-10-16 | 45.72 | 45.83 | 45.45 | 45.51 | -0.088% | 41,053 | +1.252% |
| 2025-10-15 | 45.13 | 45.68 | 45.13 | 45.55 | +1.132% | 32,645 | +1.164% |
| 2025-10-14 | 44.61 | 45.15 | 44.61 | 45.04 | +0.941% | 24,711 | +2.309% |
| 2025-10-13 | 44.49 | 44.66 | 44.31 | 44.62 | +1.087% | 12,801 | +3.272% |
| 2025-10-10 | 44.80 | 44.94 | 44.09 | 44.14 | -1.275% | 176,121 | +4.395% |
| 2025-10-09 | 44.97 | 45.00 | 44.63 | 44.71 | -0.622% | 32,275 | +3.064% |
| 2025-10-08 | 45.21 | 45.21 | 44.83 | 44.99 | -0.443% | 32,009 | +2.423% |
| 2025-10-07 | 45.45 | 45.51 | 45.09 | 45.19 | -0.638% | 29,535 | +1.969% |
| 2025-10-06 | 45.88 | 45.88 | 45.43 | 45.48 | -0.677% | 30,756 | +1.319% |
| 2025-10-03 | 45.60 | 46.00 | 45.60 | 45.79 | +0.483% | 34,179 | +0.633% |
| 2025-10-02 | 45.82 | 45.82 | 45.32 | 45.57 | -0.654% | 143,642 | +1.119% |
| 2025-10-01 | 45.66 | 45.90 | 45.62 | 45.87 | +0.218% | 58,420 | +0.458% |
| 2025-09-30 | 45.43 | 45.77 | 45.33 | 45.77 | +0.904% | 259,499 | +0.677% |
| 2025-09-29 | 45.43 | 45.50 | 45.20 | 45.36 | +0.132% | 38,730 | +1.587% |
| 2025-09-26 | 45.11 | 45.41 | 45.11 | 45.30 | +0.779% | 25,836 | +1.722% |
| 2025-09-25 | 45.02 | 45.16 | 44.80 | 44.95 | -0.333% | 74,103 | +2.514% |
| 2025-09-24 | 45.53 | 45.53 | 45.09 | 45.10 | -1.031% | 70,049 | +2.173% |
| 2025-09-23 | 45.39 | 45.67 | 45.34 | 45.57 | +0.674% | 125,763 | +1.119% |
| 2025-09-22 | 45.16 | 45.33 | 44.93 | 45.27 | -0.952% | 25,537 | +1.801% |
| 2025-09-19 | 45.90 | 45.91 | 45.63 | 45.70 | -0.522% | 38,649 | +0.832% |
| 2025-09-18 | 45.75 | 46.04 | 45.63 | 45.94 | +0.371% | 40,910 | +0.305% |
| 2025-09-17 | 46.02 | 46.37 | 45.76 | 45.77 | -0.370% | 101,904 | +0.677% |
| 2025-09-16 | 46.13 | 46.13 | 45.84 | 45.94 | -0.713% | 29,570 | +0.305% |
| 2025-09-15 | 46.28 | 46.46 | 46.08 | 46.27 | +0.152% | 148,227 | -0.411% |
| 2025-09-12 | 46.15 | 46.30 | 46.09 | 46.20 | -0.102% | 29,202 | -0.260% |
| 2025-09-11 | 45.69 | 46.25 | 45.69 | 46.25 | +1.508% | 28,729 | -0.361% |
| 2025-09-10 | 45.65 | 45.89 | 45.55 | 45.56 | -0.088% | 28,035 | +1.141% |
| 2025-09-09 | 45.65 | 45.67 | 45.50 | 45.60 | -0.284% | 23,799 | +1.053% |
| 2025-09-08 | 45.78 | 45.78 | 45.44 | 45.73 | +0.022% | 20,044 | +0.765% |
| 2025-09-05 | 45.62 | 45.90 | 45.48 | 45.72 | +1.061% | 15,255 | +0.787% |
| 2025-09-04 | 45.12 | 45.26 | 44.86 | 45.24 | +0.668% | 24,957 | +1.857% |
| 2025-09-03 | 44.80 | 45.06 | 44.80 | 44.94 | +0.201% | 22,573 | +2.537% |
| 2025-09-02 | 45.15 | 45.22 | 44.75 | 44.85 | -1.946% | 103,867 | +2.742% |
| 2025-08-29 | 45.56 | 45.74 | 45.46 | 45.74 | +0.527% | 36,402 | +0.743% |
| 2025-08-28 | 45.67 | 45.67 | 45.28 | 45.50 | -0.197% | 99,726 | +1.275% |
| 2025-08-27 | 45.10 | 45.70 | 45.10 | 45.59 | +1.019% | 34,389 | +1.075% |
| 2025-08-26 | 45.17 | 45.41 | 45.09 | 45.13 | -0.066% | 30,281 | +2.105% |
| 2025-08-25 | 45.42 | 45.50 | 45.13 | 45.16 | -0.638% | 19,708 | +2.037% |
| 2025-08-22 | 44.95 | 45.74 | 44.95 | 45.45 | +1.406% | 74,653 | +1.386% |
| 2025-08-21 | 44.73 | 44.92 | 44.51 | 44.82 | -0.511% | 28,039 | +2.811% |
| 2025-08-20 | 44.89 | 45.22 | 44.85 | 45.05 | +0.558% | 53,322 | +2.286% |
| 2025-08-19 | 44.28 | 44.80 | 44.28 | 44.80 | +1.518% | 33,996 | +2.857% |
| 2025-08-18 | 44.38 | 44.47 | 44.05 | 44.13 | -0.720% | 39,117 | +4.419% |
| 2025-08-15 | 44.27 | 44.49 | 44.18 | 44.45 | +0.293% | 19,084 | +3.667% |
| 2025-08-14 | 44.22 | 44.37 | 44.00 | 44.32 | -0.516% | 44,187 | +3.971% |
| 2025-08-13 | 44.34 | 44.56 | 44.12 | 44.55 | +0.587% | 22,066 | +3.434% |
| 2025-08-12 | 44.11 | 44.29 | 43.81 | 44.29 | +0.659% | 26,498 | +4.042% |
| 2025-08-11 | 44.16 | 44.25 | 43.86 | 44.00 | -0.632% | 23,842 | +4.727% |
| 2025-08-08 | 44.47 | 44.48 | 44.09 | 44.28 | -0.158% | 53,020 | +4.065% |
| 2025-08-07 | 44.39 | 44.39 | 44.13 | 44.35 | +0.330% | 21,908 | +3.901% |
| 2025-08-06 | 44.50 | 44.54 | 44.19 | 44.20 | -0.081% | 40,098 | +4.244% |
| 2025-08-05 | 44.04 | 44.34 | 43.99 | 44.24 | +0.454% | 29,963 | +4.159% |
| 2025-08-04 | 43.75 | 44.10 | 43.75 | 44.04 | +1.056% | 105,569 | +4.632% |
| 2025-08-01 | 43.71 | 43.76 | 43.19 | 43.58 | +0.115% | 52,274 | +5.737% |
| 2025-07-31 | 44.01 | 44.11 | 43.49 | 43.53 | -1.382% | 25,035 | +5.858% |
| 2025-07-30 | 44.66 | 44.73 | 43.88 | 44.14 | -1.164% | 48,843 | +4.395% |
| 2025-07-29 | 44.23 | 44.72 | 44.09 | 44.66 | +1.477% | 38,676 | +3.180% |
| 2025-07-28 | 44.51 | 44.51 | 44.01 | 44.01 | -1.389% | 36,311 | +4.703% |
| 2025-07-25 | 44.56 | 44.68 | 44.27 | 44.63 | -0.134% | 33,190 | +3.249% |
| 2025-07-24 | 44.82 | 44.89 | 44.63 | 44.69 | -0.556% | 35,459 | +3.110% |
| 2025-07-23 | 44.91 | 45.00 | 44.79 | 44.94 | +0.045% | 28,797 | +2.537% |
| 2025-07-22 | 44.41 | 44.92 | 44.41 | 44.92 | +1.390% | 33,312 | +2.582% |
| 2025-07-21 | 44.23 | 44.53 | 44.18 | 44.30 | +0.668% | 86,388 | +4.008% |
| 2025-07-18 | 44.13 | 44.16 | 43.88 | 44.01 | -0.086% | 54,898 | +4.703% |
| 2025-07-17 | 44.05 | 44.19 | 43.83 | 44.05 | -0.231% | 34,893 | +4.613% |
| 2025-07-16 | 44.05 | 44.24 | 43.93 | 44.15 | +0.937% | 45,028 | +4.371% |
| 2025-07-15 | 44.34 | 44.34 | 43.64 | 43.74 | -1.331% | 31,218 | +5.350% |
| 2025-07-14 | 44.14 | 44.40 | 44.06 | 44.33 | +0.842% | 38,179 | +3.948% |
| 2025-07-11 | 43.93 | 44.17 | 43.71 | 43.96 | -0.509% | 299,634 | +4.823% |
| 2025-07-10 | 43.99 | 44.39 | 43.77 | 44.19 | +0.444% | 47,521 | +4.289% |
| 2025-07-09 | 44.13 | 44.21 | 43.84 | 43.99 | +0.091% | 23,106 | +4.751% |
| 2025-07-08 | 43.97 | 44.17 | 43.74 | 43.95 | -0.405% | 31,779 | +4.846% |
| 2025-07-07 | 44.50 | 44.62 | 43.94 | 44.13 | -0.946% | 37,549 | +4.422% |
| 2025-07-03 | 44.53 | 44.75 | 44.43 | 44.55 | +0.157% | 13,917 | +3.434% |
| 2025-07-02 | 44.35 | 44.62 | 44.10 | 44.48 | -0.112% | 78,259 | +3.597% |
| 2025-07-01 | 44.18 | 44.72 | 44.18 | 44.53 | +0.884% | 74,748 | +3.481% |
| 2025-06-30 | 44.04 | 44.28 | 43.73 | 44.14 | +0.227% | 427,497 | +4.395% |
| 2025-06-27 | 43.99 | 44.35 | 43.83 | 44.04 | +0.228% | 19,602 | +4.632% |
| 2025-06-26 | 43.83 | 43.96 | 43.56 | 43.94 | +0.457% | 161,464 | +4.870% |
| 2025-06-25 | 44.56 | 44.56 | 43.74 | 43.74 | -2.082% | 47,339 | +5.350% |
| 2025-06-24 | 44.78 | 44.88 | 44.55 | 44.67 | +0.292% | 36,540 | +3.156% |
| 2025-06-23 | 44.06 | 44.67 | 43.97 | 44.54 | +0.112% | 48,206 | +3.458% |
| 2025-06-20 | 44.79 | 44.99 | 44.48 | 44.49 | -0.157% | 34,600 | +3.574% |
| 2025-06-18 | 44.50 | 44.93 | 44.50 | 44.56 | +0.112% | 227,822 | +3.411% |
| 2025-06-17 | 44.59 | 44.78 | 44.34 | 44.51 | -0.022% | 24,687 | +3.527% |
| 2025-06-16 | 44.77 | 45.00 | 44.47 | 44.52 | +0.045% | 34,563 | +3.504% |
| 2025-06-13 | 44.61 | 44.70 | 44.32 | 44.50 | -1.111% | 40,539 | +3.551% |
| 2025-06-12 | 44.78 | 45.01 | 44.78 | 45.00 | +0.469% | 33,206 | +2.400% |
| 2025-06-11 | 45.05 | 45.17 | 44.59 | 44.79 | -0.400% | 30,491 | +2.880% |
| 2025-06-10 | 44.81 | 45.08 | 44.81 | 44.97 | +0.666% | 186,006 | +2.468% |
| 2025-06-09 | 44.65 | 44.92 | 44.44 | 44.67 | -0.017% | 39,891 | +3.150% |
| 2025-06-06 | 44.58 | 44.68 | 44.38 | 44.68 | +0.631% | 60,899 | +3.133% |
| 2025-06-05 | 44.51 | 44.58 | 44.20 | 44.40 | -0.112% | 21,642 | +3.784% |
| 2025-06-04 | 44.38 | 44.57 | 44.20 | 44.45 | +0.203% | 52,221 | +3.667% |
| 2025-06-03 | 44.55 | 44.57 | 44.27 | 44.36 | -0.649% | 34,201 | +3.877% |
| 2025-06-02 | 44.43 | 44.70 | 44.04 | 44.65 | +0.269% | 56,777 | +3.203% |
| 2025-05-30 | 44.40 | 44.58 | 44.10 | 44.53 | +0.315% | 31,108 | +3.481% |
| 2025-05-29 | 44.21 | 44.62 | 44.06 | 44.39 | +0.827% | 30,785 | +3.807% |
| 2025-05-28 | 44.06 | 44.13 | 43.78 | 44.03 | -0.191% | 36,060 | +4.666% |
| 2025-05-27 | 43.78 | 44.25 | 43.57 | 44.11 | +1.753% | 34,353 | +4.466% |
| 2025-05-23 | 43.14 | 43.56 | 43.03 | 43.35 | +0.370% | 28,106 | +6.298% |
| 2025-05-22 | 43.28 | 43.38 | 43.05 | 43.19 | -0.369% | 27,009 | +6.691% |
| 2025-05-21 | 44.13 | 44.19 | 43.34 | 43.35 | -2.233% | 50,349 | +6.298% |
| 2025-05-20 | 44.31 | 44.47 | 44.10 | 44.34 | -0.324% | 53,607 | +3.924% |
| 2025-05-19 | 44.06 | 44.51 | 44.06 | 44.48 | +0.189% | 35,627 | +3.588% |
| 2025-05-16 | 43.97 | 44.44 | 43.94 | 44.40 | +0.795% | 39,980 | +3.784% |
| 2025-05-15 | 43.44 | 44.05 | 43.41 | 44.05 | +1.732% | 63,640 | +4.608% |
| 2025-05-14 | 43.62 | 43.62 | 43.15 | 43.30 | -0.870% | 95,061 | +6.420% |
| 2025-05-13 | 44.04 | 44.04 | 43.49 | 43.68 | -1.020% | 59,628 | +5.495% |
| 2025-05-12 | 44.37 | 44.47 | 43.92 | 44.13 | +0.429% | 150,059 | +4.419% |
| 2025-05-09 | 43.79 | 44.07 | 43.72 | 43.94 | +0.645% | 66,240 | +4.866% |
| 2025-05-08 | 44.20 | 44.20 | 43.57 | 43.66 | -0.750% | 45,938 | +5.543% |
| 2025-05-07 | 43.99 | 44.31 | 43.89 | 43.99 | +0.091% | 25,471 | +4.751% |
| 2025-05-06 | 44.04 | 44.23 | 43.86 | 43.95 | -0.430% | 33,090 | +4.846% |
| 2025-05-05 | 44.13 | 44.42 | 44.02 | 44.14 | -0.023% | 52,939 | +4.395% |
| 2025-05-02 | 44.11 | 44.34 | 44.04 | 44.15 | +1.007% | 80,419 | +4.371% |
| 2025-05-01 | 43.63 | 44.08 | 43.42 | 43.71 | +0.183% | 45,779 | +5.422% |
| 2025-04-30 | 42.97 | 43.63 | 42.89 | 43.63 | +0.553% | 60,110 | +5.615% |
| 2025-04-29 | 43.31 | 43.47 | 42.97 | 43.39 | +0.046% | 40,418 | +6.200% |
| 2025-04-28 | 43.00 | 43.48 | 42.93 | 43.37 | +1.001% | 120,712 | +6.249% |
| 2025-04-25 | 43.04 | 43.18 | 42.71 | 42.94 | -0.325% | 51,124 | +7.313% |
| 2025-04-24 | 43.00 | 43.22 | 42.78 | 43.08 | +0.349% | 50,154 | +6.964% |
| 2025-04-23 | 43.38 | 43.51 | 42.67 | 42.93 | +0.187% | 25,061 | +7.338% |
| 2025-04-22 | 42.59 | 43.04 | 42.53 | 42.85 | +1.927% | 60,531 | +7.538% |
| 2025-04-21 | 42.43 | 42.74 | 41.65 | 42.04 | -1.982% | 69,185 | +9.610% |
| 2025-04-17 | 42.53 | 43.08 | 42.31 | 42.89 | +1.876% | 44,537 | +7.438% |
| 2025-04-16 | 42.21 | 42.69 | 41.91 | 42.10 | -0.024% | 53,101 | +9.454% |
| 2025-04-15 | 41.89 | 42.22 | 41.82 | 42.11 | 0.000% | 92,783 | +9.428% |