RWR
State Street SPDR Dow Jones REIT ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
104.68USD+0.422%(+0.44)168,911
RWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 104.92 | 105.55 | 104.49 | 104.65 | +0.393% | 168,911 | 0.000% |
| 2026-10-01 | 104.48 | 104.48 | 103.50 | 104.24 | -0.648% | 233,431 | +0.393% |
| 2026-09-30 | 106.23 | 106.24 | 104.84 | 104.92 | -1.010% | 336,352 | -0.257% |
| 2026-09-29 | 105.67 | 106.44 | 105.42 | 105.99 | -0.028% | 246,878 | -1.264% |
| 2026-09-28 | 106.40 | 106.80 | 105.65 | 106.02 | -0.207% | 157,132 | -1.292% |
| 2026-09-25 | 106.70 | 106.70 | 105.50 | 106.24 | -0.066% | 280,039 | -1.497% |
| 2026-09-24 | 106.62 | 107.01 | 106.24 | 106.31 | -0.009% | 534,651 | -1.561% |
| 2026-09-23 | 106.97 | 107.32 | 106.19 | 106.32 | -1.107% | 151,390 | -1.571% |
| 2026-09-22 | 107.94 | 107.94 | 107.47 | 107.51 | -0.241% | 103,621 | -2.660% |
| 2026-09-21 | 107.27 | 107.92 | 107.26 | 107.77 | -0.130% | 120,664 | -2.895% |
| 2026-09-18 | 108.37 | 108.61 | 107.81 | 107.91 | -0.927% | 180,035 | -3.021% |
| 2026-09-17 | 109.19 | 109.27 | 108.67 | 108.92 | +0.350% | 133,558 | -3.920% |
| 2026-09-16 | 109.56 | 110.26 | 107.79 | 108.54 | -0.741% | 157,717 | -3.584% |
| 2026-09-15 | 109.57 | 109.71 | 108.75 | 109.35 | -0.274% | 115,772 | -4.298% |
| 2026-09-14 | 110.10 | 110.89 | 109.26 | 109.65 | -0.354% | 134,085 | -4.560% |
| 2026-09-11 | 110.19 | 110.47 | 109.55 | 110.04 | +0.374% | 151,830 | -4.898% |
| 2026-09-10 | 110.46 | 110.90 | 109.35 | 109.63 | -0.544% | 346,715 | -4.543% |
| 2026-09-09 | 111.42 | 111.45 | 109.96 | 110.23 | -1.112% | 153,747 | -5.062% |
| 2026-09-08 | 110.86 | 112.09 | 110.85 | 111.47 | +0.126% | 107,244 | -6.118% |
| 2026-09-04 | 111.69 | 112.44 | 111.26 | 111.33 | -0.643% | 74,015 | -6.000% |
| 2026-09-03 | 112.22 | 112.22 | 111.43 | 112.05 | +0.376% | 121,311 | -6.604% |
| 2026-09-02 | 112.07 | 112.07 | 110.98 | 111.63 | -0.401% | 134,238 | -6.253% |
| 2026-09-01 | 111.90 | 112.68 | 111.60 | 112.08 | +0.045% | 111,862 | -6.629% |
| 2026-08-31 | 112.50 | 112.50 | 111.43 | 112.03 | -0.762% | 136,227 | -6.588% |
| 2026-08-28 | 113.98 | 113.98 | 112.86 | 112.89 | -0.485% | 100,722 | -7.299% |
| 2026-08-27 | 114.03 | 114.22 | 113.39 | 113.44 | -1.029% | 216,294 | -7.749% |
| 2026-08-26 | 115.43 | 115.45 | 114.59 | 114.62 | -0.573% | 291,043 | -8.698% |
| 2026-08-25 | 115.41 | 115.55 | 114.66 | 115.28 | +0.087% | 124,527 | -9.221% |
| 2026-08-24 | 114.70 | 115.49 | 114.31 | 115.18 | +0.664% | 73,883 | -9.142% |
| 2026-08-21 | 114.81 | 114.81 | 113.83 | 114.42 | -0.044% | 430,817 | -8.539% |
| 2026-08-20 | 114.21 | 114.93 | 113.89 | 114.47 | +0.114% | 132,974 | -8.579% |
| 2026-08-19 | 114.04 | 114.40 | 113.53 | 114.34 | +0.776% | 144,249 | -8.475% |
| 2026-08-18 | 114.43 | 114.51 | 113.39 | 113.46 | -0.246% | 236,346 | -7.765% |
| 2026-08-17 | 114.36 | 114.36 | 113.31 | 113.74 | -0.638% | 167,765 | -7.992% |
| 2026-08-14 | 114.50 | 114.88 | 114.25 | 114.47 | +0.096% | 238,124 | -8.579% |
| 2026-08-13 | 113.69 | 114.80 | 113.62 | 114.36 | +1.105% | 379,192 | -8.491% |
| 2026-08-12 | 112.51 | 113.19 | 112.18 | 113.11 | +1.000% | 495,620 | -7.479% |
| 2026-08-11 | 113.02 | 113.02 | 111.90 | 111.99 | -1.078% | 399,131 | -6.554% |
| 2026-08-10 | 114.43 | 114.43 | 112.71 | 113.21 | -1.376% | 384,488 | -7.561% |
| 2026-08-07 | 114.45 | 115.19 | 113.89 | 114.79 | +0.481% | 493,682 | -8.834% |
| 2026-08-06 | 115.99 | 116.38 | 114.01 | 114.24 | -1.117% | 323,615 | -8.395% |
| 2026-08-05 | 115.38 | 115.65 | 114.47 | 115.53 | +0.443% | 824,923 | -9.417% |
| 2026-08-04 | 114.91 | 115.36 | 113.64 | 115.02 | -0.776% | 775,087 | -9.016% |
| 2026-08-03 | 116.19 | 116.72 | 115.46 | 115.92 | -0.017% | 312,047 | -9.722% |
| 2026-07-31 | 116.47 | 116.59 | 115.29 | 115.94 | -0.395% | 413,251 | -9.738% |
| 2026-07-30 | 118.29 | 118.29 | 115.47 | 116.40 | -1.573% | 291,350 | -10.095% |
| 2026-07-29 | 118.87 | 119.08 | 117.89 | 118.26 | -0.429% | 279,296 | -11.509% |
| 2026-07-28 | 119.42 | 119.65 | 118.71 | 118.77 | +0.101% | 401,522 | -11.889% |
| 2026-07-27 | 119.04 | 119.44 | 118.43 | 118.65 | -0.449% | 211,335 | -11.799% |
| 2026-07-24 | 117.45 | 119.39 | 117.45 | 119.19 | +2.129% | 1,219,744 | -12.195% |
| 2026-07-23 | 116.31 | 117.33 | 116.31 | 116.70 | -0.017% | 182,046 | -10.326% |
| 2026-07-22 | 117.69 | 118.20 | 116.48 | 116.72 | -0.757% | 168,452 | -10.341% |
| 2026-07-21 | 117.28 | 117.69 | 116.82 | 117.61 | +0.358% | 243,260 | -11.019% |
| 2026-07-20 | 117.37 | 117.94 | 116.67 | 117.19 | -0.357% | 296,293 | -10.701% |
| 2026-07-17 | 117.95 | 118.99 | 116.89 | 117.61 | -0.042% | 561,394 | -11.019% |
| 2026-07-16 | 114.76 | 117.66 | 114.76 | 117.66 | +2.922% | 167,445 | -11.057% |
| 2026-07-15 | 114.60 | 115.72 | 113.99 | 114.32 | -0.209% | 178,088 | -8.459% |
| 2026-07-14 | 114.70 | 115.13 | 114.23 | 114.56 | -0.061% | 230,698 | -8.650% |
| 2026-07-13 | 114.03 | 115.20 | 114.03 | 114.63 | +0.667% | 163,184 | -8.706% |
| 2026-07-10 | 114.29 | 114.39 | 112.90 | 113.87 | +0.097% | 189,899 | -8.097% |
| 2026-07-09 | 114.00 | 114.50 | 113.64 | 113.76 | +0.026% | 587,538 | -8.008% |
| 2026-07-08 | 115.50 | 115.50 | 113.61 | 113.73 | -1.677% | 322,577 | -7.984% |
| 2026-07-07 | 115.11 | 116.59 | 114.99 | 115.67 | +1.128% | 148,924 | -9.527% |
| 2026-07-06 | 115.42 | 115.42 | 114.13 | 114.38 | -0.695% | 283,646 | -8.507% |
| 2026-07-02 | 113.97 | 115.18 | 113.97 | 115.18 | +1.498% | 275,653 | -9.142% |
| 2026-07-01 | 112.86 | 114.18 | 112.86 | 113.48 | +0.451% | 350,398 | -7.781% |
| 2026-06-30 | 113.76 | 114.02 | 112.89 | 112.97 | -1.517% | 383,309 | -7.365% |
| 2026-06-29 | 114.54 | 114.72 | 113.59 | 114.71 | -0.009% | 420,019 | -8.770% |
| 2026-06-26 | 113.95 | 114.91 | 113.87 | 114.72 | +1.155% | 408,891 | -8.778% |
| 2026-06-25 | 112.86 | 113.45 | 112.04 | 113.41 | +0.657% | 253,122 | -7.724% |
| 2026-06-24 | 112.80 | 113.21 | 111.75 | 112.67 | +0.249% | 201,257 | -7.118% |
| 2026-06-23 | 111.08 | 112.67 | 111.08 | 112.39 | +1.307% | 215,331 | -6.887% |
| 2026-06-22 | 109.94 | 111.38 | 109.49 | 110.94 | +0.380% | 357,992 | -5.670% |
| 2026-06-18 | 111.17 | 111.24 | 110.36 | 110.52 | +0.245% | 137,555 | -5.311% |
| 2026-06-17 | 112.82 | 113.06 | 109.93 | 110.25 | -2.546% | 290,979 | -5.079% |
| 2026-06-16 | 113.44 | 113.95 | 112.74 | 113.13 | +0.124% | 166,602 | -7.496% |
| 2026-06-15 | 114.00 | 114.38 | 112.77 | 112.99 | -0.799% | 312,619 | -7.381% |
| 2026-06-12 | 113.09 | 114.17 | 113.09 | 113.90 | +0.930% | 178,261 | -8.121% |
| 2026-06-11 | 113.01 | 113.71 | 112.50 | 112.85 | +0.178% | 413,090 | -7.266% |
| 2026-06-10 | 112.81 | 113.68 | 112.63 | 112.65 | +0.116% | 352,411 | -7.102% |
| 2026-06-09 | 110.35 | 113.02 | 110.35 | 112.52 | +2.468% | 335,986 | -6.994% |
| 2026-06-08 | 111.10 | 111.50 | 109.51 | 109.81 | -1.161% | 179,052 | -4.699% |
| 2026-06-05 | 109.60 | 111.90 | 109.60 | 111.10 | +1.055% | 592,095 | -5.806% |
| 2026-06-04 | 109.91 | 109.95 | 108.84 | 109.94 | +1.383% | 298,812 | -4.812% |
| 2026-06-03 | 107.95 | 109.27 | 107.84 | 108.44 | +0.268% | 650,524 | -3.495% |
| 2026-06-02 | 107.74 | 108.29 | 107.18 | 108.15 | +0.483% | 386,503 | -3.236% |
| 2026-06-01 | 109.27 | 109.43 | 107.60 | 107.63 | -2.012% | 424,961 | -2.769% |
| 2026-05-29 | 110.89 | 110.89 | 109.58 | 109.84 | -1.090% | 264,268 | -4.725% |
| 2026-05-28 | 111.39 | 111.87 | 110.91 | 111.05 | -0.484% | 153,867 | -5.763% |
| 2026-05-27 | 111.89 | 112.42 | 111.58 | 111.59 | -0.277% | 139,944 | -6.219% |
| 2026-05-26 | 111.53 | 112.16 | 111.45 | 111.90 | +0.629% | 178,614 | -6.479% |
| 2026-05-22 | 111.35 | 111.71 | 110.55 | 111.20 | +0.198% | 201,708 | -5.890% |
| 2026-05-21 | 110.40 | 111.08 | 109.62 | 110.98 | +0.108% | 225,039 | -5.704% |
| 2026-05-20 | 109.48 | 110.86 | 109.48 | 110.86 | +1.325% | 476,915 | -5.602% |
| 2026-05-19 | 109.20 | 109.68 | 108.60 | 109.41 | +0.110% | 253,115 | -4.351% |
| 2026-05-18 | 108.25 | 109.48 | 108.25 | 109.29 | +1.138% | 227,021 | -4.246% |
| 2026-05-15 | 109.83 | 109.83 | 107.94 | 108.06 | -1.719% | 315,512 | -3.156% |
| 2026-05-14 | 110.50 | 110.75 | 109.88 | 109.95 | -0.236% | 177,683 | -4.820% |
| 2026-05-13 | 110.28 | 110.59 | 109.76 | 110.21 | -0.479% | 411,567 | -5.045% |
| 2026-05-12 | 110.65 | 110.92 | 109.75 | 110.74 | +0.217% | 251,103 | -5.499% |
| 2026-05-11 | 110.56 | 111.18 | 110.11 | 110.50 | +0.082% | 313,132 | -5.294% |
| 2026-05-08 | 110.25 | 110.91 | 110.25 | 110.41 | +0.455% | 227,778 | -5.217% |
| 2026-05-07 | 110.46 | 110.63 | 109.35 | 109.91 | -0.741% | 235,600 | -4.786% |
| 2026-05-06 | 109.78 | 111.03 | 109.78 | 110.73 | +1.471% | 451,687 | -5.491% |
| 2026-05-05 | 108.80 | 109.41 | 108.28 | 109.13 | +0.502% | 254,450 | -4.101% |
| 2026-05-04 | 108.98 | 109.59 | 108.22 | 108.58 | -0.731% | 163,204 | -3.619% |
| 2026-05-01 | 109.65 | 109.90 | 109.03 | 109.38 | -0.192% | 193,074 | -4.324% |
| 2026-04-30 | 107.79 | 109.71 | 107.79 | 109.59 | +1.238% | 428,916 | -4.508% |
| 2026-04-29 | 108.65 | 109.25 | 107.75 | 108.25 | -0.715% | 328,767 | -3.326% |
| 2026-04-28 | 108.18 | 109.19 | 107.71 | 109.03 | +1.000% | 332,423 | -4.017% |
| 2026-04-27 | 108.10 | 108.79 | 107.82 | 107.95 | -0.296% | 375,043 | -3.057% |
| 2026-04-24 | 108.47 | 109.19 | 108.18 | 108.27 | -0.194% | 172,061 | -3.343% |
| 2026-04-23 | 107.35 | 108.55 | 107.35 | 108.48 | +1.364% | 305,442 | -3.531% |
| 2026-04-22 | 108.66 | 109.01 | 106.52 | 107.02 | -1.282% | 316,063 | -2.215% |
| 2026-04-21 | 110.19 | 110.19 | 108.22 | 108.41 | -1.589% | 605,715 | -3.468% |
| 2026-04-20 | 109.48 | 110.20 | 109.48 | 110.16 | +0.401% | 366,517 | -5.002% |
| 2026-04-17 | 108.40 | 109.89 | 108.36 | 109.72 | +1.499% | 299,976 | -4.621% |
| 2026-04-16 | 107.52 | 108.36 | 107.52 | 108.10 | +0.671% | 389,554 | -3.191% |
| 2026-04-15 | 107.03 | 107.38 | 106.47 | 107.38 | +0.084% | 284,052 | -2.542% |
| 2026-04-14 | 105.82 | 107.33 | 105.56 | 107.29 | +1.274% | 467,296 | -2.461% |
| 2026-04-13 | 105.44 | 105.94 | 104.88 | 105.94 | +0.094% | 395,537 | -1.218% |
| 2026-04-10 | 105.59 | 106.25 | 105.38 | 105.84 | +0.332% | 255,909 | -1.124% |
| 2026-04-09 | 104.39 | 106.40 | 104.20 | 105.49 | +0.803% | 253,512 | -0.796% |
| 2026-04-08 | 104.49 | 104.87 | 104.06 | 104.65 | +1.681% | 365,481 | 0.000% |
| 2026-04-07 | 102.08 | 103.21 | 102.01 | 102.92 | +0.449% | 223,647 | +1.681% |
| 2026-04-06 | 102.46 | 102.84 | 102.17 | 102.46 | -0.175% | 125,821 | +2.137% |
| 2026-04-02 | 101.18 | 102.79 | 101.07 | 102.64 | +1.053% | 502,557 | +1.958% |
| 2026-04-01 | 101.11 | 101.94 | 100.95 | 101.57 | +0.594% | 314,768 | +3.032% |
| 2026-03-31 | 100.57 | 101.84 | 99.93 | 100.97 | +1.376% | 635,958 | +3.645% |
| 2026-03-30 | 100.19 | 100.89 | 99.20 | 99.60 | +0.353% | 296,846 | +5.070% |
| 2026-03-27 | 99.96 | 100.33 | 99.05 | 99.25 | -0.819% | 437,984 | +5.441% |
| 2026-03-26 | 99.83 | 100.84 | 99.70 | 100.07 | -0.030% | 579,026 | +4.577% |
| 2026-03-25 | 100.64 | 100.83 | 99.79 | 100.10 | +0.090% | 698,959 | +4.545% |
| 2026-03-24 | 99.88 | 100.93 | 99.65 | 100.01 | -0.428% | 325,416 | +4.640% |
| 2026-03-23 | 101.18 | 101.94 | 100.37 | 100.44 | +0.200% | 347,301 | +4.192% |
| 2026-03-20 | 103.66 | 103.66 | 99.84 | 100.24 | -3.271% | 641,247 | +4.399% |
| 2026-03-19 | 103.82 | 104.25 | 103.19 | 103.63 | -0.413% | 262,950 | +0.984% |
| 2026-03-18 | 105.20 | 105.43 | 104.06 | 104.06 | -1.384% | 153,434 | +0.567% |
| 2026-03-17 | 105.87 | 106.32 | 105.46 | 105.52 | +0.333% | 135,373 | -0.824% |
| 2026-03-16 | 105.01 | 106.04 | 105.01 | 105.17 | +0.882% | 220,638 | -0.494% |
| 2026-03-13 | 105.32 | 105.67 | 104.16 | 104.25 | -0.258% | 137,172 | +0.384% |
| 2026-03-12 | 104.41 | 105.26 | 104.14 | 104.52 | -0.552% | 236,854 | +0.124% |
| 2026-03-11 | 105.81 | 105.81 | 104.73 | 105.10 | -1.017% | 843,011 | -0.428% |
| 2026-03-10 | 105.83 | 107.08 | 105.23 | 106.18 | +0.160% | 97,294 | -1.441% |
| 2026-03-09 | 104.72 | 106.34 | 103.49 | 106.01 | +0.236% | 282,877 | -1.283% |
| 2026-03-06 | 106.09 | 106.09 | 105.14 | 105.76 | -1.187% | 379,663 | -1.050% |
| 2026-03-05 | 107.34 | 107.34 | 106.25 | 107.03 | -0.999% | 404,147 | -2.224% |
| 2026-03-04 | 107.86 | 108.20 | 106.85 | 108.11 | +0.232% | 234,338 | -3.200% |
| 2026-03-03 | 107.24 | 108.26 | 106.03 | 107.86 | -0.672% | 615,811 | -2.976% |
| 2026-03-02 | 107.56 | 108.92 | 107.03 | 108.59 | +0.407% | 361,404 | -3.628% |
| 2026-02-27 | 108.20 | 109.24 | 107.89 | 108.15 | -0.304% | 637,417 | -3.236% |
| 2026-02-26 | 107.85 | 108.60 | 107.84 | 108.48 | +0.912% | 155,524 | -3.531% |
| 2026-02-25 | 107.30 | 107.81 | 106.87 | 107.50 | +0.093% | 64,855 | -2.651% |
| 2026-02-24 | 107.34 | 107.58 | 106.80 | 107.40 | +0.019% | 104,177 | -2.561% |
| 2026-02-23 | 107.17 | 108.14 | 106.97 | 107.38 | +0.215% | 87,278 | -2.542% |
| 2026-02-20 | 106.48 | 107.19 | 106.34 | 107.15 | +0.667% | 300,594 | -2.333% |
| 2026-02-19 | 106.40 | 107.09 | 105.88 | 106.44 | -0.028% | 141,810 | -1.682% |
| 2026-02-18 | 107.66 | 107.66 | 106.36 | 106.47 | -1.426% | 202,336 | -1.709% |
| 2026-02-17 | 107.33 | 108.13 | 106.71 | 108.01 | +1.171% | 1,956,991 | -3.111% |
| 2026-02-13 | 105.79 | 107.15 | 105.43 | 106.76 | +1.233% | 899,542 | -1.976% |
| 2026-02-12 | 106.83 | 107.59 | 105.24 | 105.46 | -0.321% | 846,273 | -0.768% |
| 2026-02-11 | 105.82 | 106.57 | 105.67 | 105.80 | +0.246% | 390,835 | -1.087% |
| 2026-02-10 | 104.16 | 105.77 | 104.16 | 105.54 | +1.354% | 106,039 | -0.843% |
| 2026-02-09 | 103.85 | 104.23 | 103.28 | 104.13 | +0.144% | 201,771 | +0.499% |
| 2026-02-06 | 103.15 | 104.11 | 102.93 | 103.98 | +1.503% | 407,812 | +0.644% |
| 2026-02-05 | 101.89 | 102.82 | 101.52 | 102.44 | +0.402% | 480,814 | +2.157% |
| 2026-02-04 | 101.07 | 102.56 | 100.99 | 102.03 | +1.462% | 291,635 | +2.568% |
| 2026-02-03 | 100.03 | 100.65 | 99.64 | 100.56 | +0.530% | 390,011 | +4.067% |
| 2026-02-02 | 101.05 | 101.27 | 100.00 | 100.03 | -0.882% | 316,195 | +4.619% |
| 2026-01-30 | 100.31 | 100.94 | 99.70 | 100.92 | +0.458% | 471,156 | +3.696% |
| 2026-01-29 | 99.49 | 100.62 | 98.86 | 100.46 | +1.629% | 250,916 | +4.171% |
| 2026-01-28 | 99.99 | 100.27 | 98.63 | 98.85 | -1.120% | 171,485 | +5.867% |
| 2026-01-27 | 99.90 | 100.12 | 99.50 | 99.97 | +0.110% | 113,903 | +4.681% |
| 2026-01-26 | 100.52 | 100.69 | 99.73 | 99.86 | -0.439% | 274,072 | +4.797% |
| 2026-01-23 | 99.91 | 100.35 | 99.62 | 100.30 | +0.300% | 341,289 | +4.337% |
| 2026-01-22 | 101.34 | 101.68 | 99.89 | 100.00 | -1.351% | 744,133 | +4.650% |
| 2026-01-21 | 101.62 | 101.80 | 100.54 | 101.37 | +0.237% | 242,802 | +3.236% |
| 2026-01-20 | 101.77 | 102.02 | 100.89 | 101.13 | -1.423% | 192,524 | +3.481% |
| 2026-01-16 | 101.21 | 102.76 | 101.14 | 102.59 | +1.104% | 505,314 | +2.008% |
| 2026-01-15 | 101.39 | 102.10 | 101.23 | 101.47 | +0.505% | 236,697 | +3.134% |
| 2026-01-14 | 100.19 | 100.98 | 99.89 | 100.96 | +0.758% | 137,096 | +3.655% |
| 2026-01-13 | 99.79 | 100.32 | 98.91 | 100.20 | +0.532% | 136,366 | +4.441% |
| 2026-01-12 | 99.89 | 100.33 | 99.56 | 99.67 | -0.040% | 383,652 | +4.996% |
| 2026-01-09 | 99.40 | 100.29 | 99.40 | 99.71 | +0.110% | 99,632 | +4.954% |
| 2026-01-08 | 98.09 | 99.84 | 98.09 | 99.60 | +1.035% | 100,731 | +5.070% |
| 2026-01-07 | 99.62 | 99.92 | 98.54 | 98.58 | -0.645% | 109,144 | +6.157% |
| 2026-01-06 | 98.02 | 99.45 | 97.91 | 99.22 | +0.967% | 173,392 | +5.473% |
| 2026-01-05 | 98.25 | 98.80 | 97.62 | 98.27 | -0.152% | 618,503 | +6.492% |
| 2026-01-02 | 98.20 | 98.76 | 97.47 | 98.42 | +0.193% | 277,345 | +6.330% |
| 2025-12-31 | 99.05 | 99.20 | 98.18 | 98.23 | -0.798% | 323,636 | +6.536% |
| 2025-12-30 | 98.95 | 99.08 | 98.67 | 99.02 | +0.202% | 153,303 | +5.686% |
| 2025-12-29 | 99.06 | 99.09 | 98.55 | 98.82 | +0.162% | 258,780 | +5.900% |
| 2025-12-26 | 98.59 | 98.75 | 98.21 | 98.66 | -0.020% | 198,098 | +6.071% |
| 2025-12-24 | 98.03 | 98.80 | 98.00 | 98.68 | +0.848% | 185,698 | +6.050% |
| 2025-12-23 | 98.15 | 98.15 | 97.71 | 97.85 | -0.306% | 71,897 | +6.949% |
| 2025-12-22 | 97.72 | 98.30 | 97.50 | 98.15 | -0.688% | 71,614 | +6.623% |
| 2025-12-19 | 99.27 | 99.61 | 98.83 | 98.83 | -0.463% | 208,662 | +5.889% |
| 2025-12-18 | 100.15 | 100.15 | 99.25 | 99.29 | -0.521% | 112,261 | +5.398% |
| 2025-12-17 | 99.26 | 100.17 | 99.26 | 99.81 | +0.544% | 388,376 | +4.849% |
| 2025-12-16 | 100.15 | 100.16 | 99.06 | 99.27 | -0.918% | 209,648 | +5.420% |
| 2025-12-15 | 99.82 | 100.22 | 99.49 | 100.19 | +0.866% | 153,083 | +4.452% |
| 2025-12-12 | 99.40 | 100.11 | 99.08 | 99.33 | +0.111% | 279,425 | +5.356% |
| 2025-12-11 | 99.14 | 99.78 | 98.98 | 99.22 | +0.121% | 507,225 | +5.473% |
| 2025-12-10 | 99.09 | 99.75 | 99.00 | 99.10 | +0.283% | 168,770 | +5.600% |
| 2025-12-09 | 99.57 | 100.22 | 98.75 | 98.82 | -0.423% | 191,695 | +5.900% |
| 2025-12-08 | 100.20 | 100.20 | 99.20 | 99.24 | -1.067% | 272,788 | +5.451% |
| 2025-12-05 | 100.53 | 100.72 | 100.19 | 100.31 | -0.169% | 303,197 | +4.327% |
| 2025-12-04 | 100.68 | 101.30 | 100.31 | 100.48 | -0.397% | 209,501 | +4.150% |
| 2025-12-03 | 100.83 | 101.22 | 100.53 | 100.88 | +0.060% | 136,240 | +3.737% |
| 2025-12-02 | 101.35 | 101.46 | 100.48 | 100.82 | -0.267% | 225,095 | +3.799% |
| 2025-12-01 | 101.11 | 101.70 | 101.00 | 101.09 | -0.882% | 318,853 | +3.522% |
| 2025-11-28 | 101.55 | 102.33 | 101.50 | 101.99 | +0.384% | 244,731 | +2.608% |
| 2025-11-26 | 100.94 | 102.17 | 100.94 | 101.60 | +0.485% | 289,137 | +3.002% |
| 2025-11-25 | 100.49 | 101.65 | 100.49 | 101.11 | +0.757% | 307,664 | +3.501% |
| 2025-11-24 | 100.10 | 100.47 | 99.52 | 100.35 | +0.280% | 333,465 | +4.285% |
| 2025-11-21 | 98.92 | 100.37 | 98.58 | 100.07 | +1.563% | 771,531 | +4.577% |
| 2025-11-20 | 99.41 | 99.95 | 98.50 | 98.53 | -0.112% | 525,260 | +6.211% |
| 2025-11-19 | 99.35 | 99.52 | 98.34 | 98.64 | -0.805% | 272,253 | +6.093% |
| 2025-11-18 | 98.98 | 99.69 | 98.82 | 99.44 | +0.444% | 777,924 | +5.239% |
| 2025-11-17 | 99.50 | 99.80 | 98.66 | 99.00 | -0.382% | 424,937 | +5.707% |
| 2025-11-14 | 99.30 | 99.60 | 98.87 | 99.38 | +0.181% | 575,250 | +5.303% |
| 2025-11-13 | 99.88 | 99.98 | 99.02 | 99.20 | -0.850% | 787,918 | +5.494% |
| 2025-11-12 | 100.34 | 100.76 | 99.97 | 100.05 | -0.823% | 456,326 | +4.598% |
| 2025-11-11 | 100.23 | 100.93 | 100.22 | 100.88 | +0.920% | 379,337 | +3.737% |
| 2025-11-10 | 100.11 | 100.30 | 99.33 | 99.96 | -0.289% | 680,474 | +4.692% |
| 2025-11-07 | 98.93 | 100.29 | 98.93 | 100.25 | +1.581% | 765,956 | +4.389% |
| 2025-11-06 | 98.84 | 99.18 | 98.53 | 98.69 | -0.303% | 965,121 | +6.039% |
| 2025-11-05 | 98.96 | 99.32 | 98.43 | 98.99 | +0.334% | 279,453 | +5.718% |
| 2025-11-04 | 98.67 | 98.80 | 98.15 | 98.66 | +0.071% | 309,065 | +6.071% |
| 2025-11-03 | 97.81 | 98.67 | 97.31 | 98.59 | -0.101% | 410,752 | +6.147% |
| 2025-10-31 | 98.07 | 98.94 | 97.68 | 98.69 | +0.295% | 182,914 | +6.039% |
| 2025-10-30 | 97.59 | 98.89 | 97.59 | 98.40 | +0.449% | 210,806 | +6.352% |
| 2025-10-29 | 99.54 | 99.75 | 97.44 | 97.96 | -2.216% | 278,740 | +6.829% |
| 2025-10-28 | 102.24 | 102.24 | 100.11 | 100.18 | -1.919% | 344,188 | +4.462% |
| 2025-10-27 | 101.89 | 102.14 | 101.28 | 102.14 | +0.452% | 142,061 | +2.457% |
| 2025-10-24 | 101.90 | 102.27 | 101.65 | 101.68 | +0.276% | 160,111 | +2.921% |
| 2025-10-23 | 101.71 | 101.88 | 100.81 | 101.40 | -0.315% | 363,043 | +3.205% |
| 2025-10-22 | 101.37 | 101.76 | 101.02 | 101.72 | +0.613% | 199,952 | +2.880% |
| 2025-10-21 | 101.50 | 101.80 | 100.97 | 101.10 | -0.482% | 232,082 | +3.511% |
| 2025-10-20 | 101.06 | 101.62 | 100.80 | 101.59 | +0.924% | 290,430 | +3.012% |
| 2025-10-17 | 99.68 | 100.73 | 99.62 | 100.66 | +0.892% | 1,028,223 | +3.964% |
| 2025-10-16 | 100.26 | 100.51 | 99.43 | 99.77 | -0.250% | 587,750 | +4.891% |
| 2025-10-15 | 98.95 | 100.45 | 98.94 | 100.02 | +1.461% | 521,153 | +4.629% |
| 2025-10-14 | 97.45 | 98.72 | 97.32 | 98.58 | +0.952% | 1,046,135 | +6.157% |
| 2025-10-13 | 96.95 | 97.70 | 96.75 | 97.65 | +0.993% | 877,434 | +7.168% |
| 2025-10-10 | 98.32 | 98.37 | 96.66 | 96.69 | -1.327% | 798,803 | +8.232% |
| 2025-10-09 | 98.69 | 98.79 | 97.83 | 97.99 | -0.639% | 191,760 | +6.797% |
| 2025-10-08 | 98.68 | 99.02 | 98.34 | 98.62 | -0.494% | 197,214 | +6.114% |
| 2025-10-07 | 99.51 | 99.66 | 98.73 | 99.11 | -0.392% | 132,235 | +5.590% |
| 2025-10-06 | 100.44 | 100.53 | 99.44 | 99.50 | -0.768% | 163,982 | +5.176% |
| 2025-10-03 | 99.97 | 101.04 | 99.97 | 100.27 | +0.370% | 217,809 | +4.368% |
| 2025-10-02 | 100.16 | 100.18 | 99.21 | 99.90 | -0.557% | 2,858,547 | +4.755% |
| 2025-10-01 | 100.07 | 100.84 | 100.07 | 100.46 | +0.170% | 114,390 | +4.171% |
| 2025-09-30 | 99.58 | 100.29 | 99.40 | 100.29 | +0.774% | 92,240 | +4.347% |
| 2025-09-29 | 99.73 | 99.73 | 99.10 | 99.52 | -0.020% | 120,600 | +5.155% |
| 2025-09-26 | 98.85 | 99.63 | 98.85 | 99.54 | +1.097% | 160,320 | +5.134% |
| 2025-09-25 | 98.80 | 98.98 | 98.41 | 98.46 | -0.344% | 85,861 | +6.287% |
| 2025-09-24 | 99.62 | 99.69 | 98.77 | 98.80 | -0.962% | 277,807 | +5.921% |
| 2025-09-23 | 99.14 | 99.95 | 99.05 | 99.76 | +0.808% | 345,400 | +4.902% |
| 2025-09-22 | 98.75 | 99.17 | 98.06 | 98.96 | -0.692% | 63,637 | +5.750% |
| 2025-09-19 | 100.55 | 100.59 | 99.65 | 99.65 | -0.757% | 176,872 | +5.018% |
| 2025-09-18 | 100.18 | 100.79 | 99.98 | 100.41 | +0.460% | 81,449 | +4.223% |
| 2025-09-17 | 100.71 | 101.52 | 99.89 | 99.95 | -0.438% | 148,077 | +4.702% |
| 2025-09-16 | 100.96 | 101.18 | 100.15 | 100.39 | -0.574% | 564,886 | +4.243% |
| 2025-09-15 | 101.63 | 101.63 | 100.67 | 100.97 | -0.395% | 162,636 | +3.645% |
| 2025-09-12 | 101.52 | 101.77 | 101.14 | 101.37 | -0.246% | 85,353 | +3.236% |
| 2025-09-11 | 100.21 | 101.77 | 100.21 | 101.62 | +1.661% | 161,141 | +2.982% |
| 2025-09-10 | 100.27 | 100.66 | 99.86 | 99.96 | -0.150% | 218,678 | +4.692% |
| 2025-09-09 | 100.29 | 100.29 | 99.84 | 100.11 | -0.408% | 332,228 | +4.535% |
| 2025-09-08 | 100.13 | 100.59 | 99.88 | 100.52 | -0.347% | 113,426 | +4.109% |
| 2025-09-05 | 100.40 | 101.38 | 100.23 | 100.87 | +1.011% | 214,408 | +3.747% |
| 2025-09-04 | 99.14 | 99.92 | 98.85 | 99.86 | +0.818% | 122,114 | +4.797% |
| 2025-09-03 | 98.46 | 99.15 | 98.43 | 99.05 | +0.344% | 86,490 | +5.654% |
| 2025-09-02 | 99.56 | 99.56 | 98.33 | 98.71 | -1.654% | 113,135 | +6.018% |
| 2025-08-29 | 99.61 | 100.37 | 99.61 | 100.37 | +0.763% | 623,742 | +4.264% |
| 2025-08-28 | 99.69 | 99.71 | 98.98 | 99.61 | -0.170% | 102,012 | +5.060% |
| 2025-08-27 | 99.04 | 100.00 | 99.04 | 99.78 | +1.145% | 179,788 | +4.881% |
| 2025-08-26 | 98.74 | 99.19 | 98.46 | 98.65 | -0.030% | 195,687 | +6.082% |
| 2025-08-25 | 99.13 | 99.41 | 98.48 | 98.68 | -0.584% | 215,206 | +6.050% |
| 2025-08-22 | 98.20 | 99.88 | 98.20 | 99.26 | +1.659% | 168,544 | +5.430% |
| 2025-08-21 | 97.52 | 97.92 | 97.26 | 97.64 | -0.327% | 383,397 | +7.179% |
| 2025-08-20 | 98.02 | 98.83 | 97.68 | 97.96 | +0.297% | 216,043 | +6.829% |
| 2025-08-19 | 96.03 | 97.71 | 96.03 | 97.67 | +1.984% | 293,071 | +7.147% |
| 2025-08-18 | 96.58 | 96.71 | 95.72 | 95.77 | -0.808% | 163,754 | +9.272% |
| 2025-08-15 | 96.08 | 96.67 | 95.86 | 96.55 | +0.583% | 444,895 | +8.389% |
| 2025-08-14 | 96.20 | 96.29 | 95.41 | 95.99 | -0.786% | 127,960 | +9.022% |
| 2025-08-13 | 95.90 | 96.90 | 95.61 | 96.75 | +0.939% | 155,488 | +8.165% |
| 2025-08-12 | 95.20 | 95.85 | 94.74 | 95.85 | +0.715% | 150,415 | +9.181% |
| 2025-08-11 | 95.53 | 95.84 | 95.07 | 95.17 | -0.595% | 140,721 | +9.961% |
| 2025-08-08 | 96.78 | 96.78 | 95.60 | 95.74 | -0.788% | 333,791 | +9.306% |
| 2025-08-07 | 96.82 | 96.86 | 95.88 | 96.50 | +0.333% | 199,282 | +8.446% |
| 2025-08-06 | 97.04 | 97.14 | 96.12 | 96.18 | -0.702% | 160,024 | +8.806% |
| 2025-08-05 | 96.02 | 97.03 | 95.94 | 96.86 | +0.812% | 111,307 | +8.043% |
| 2025-08-04 | 95.41 | 96.42 | 95.41 | 96.08 | +0.840% | 162,575 | +8.920% |
| 2025-08-01 | 96.35 | 96.65 | 94.44 | 95.28 | -0.470% | 378,962 | +9.834% |
| 2025-07-31 | 96.81 | 97.20 | 95.54 | 95.73 | -1.725% | 402,433 | +9.318% |
| 2025-07-30 | 98.82 | 98.91 | 96.66 | 97.41 | -1.467% | 283,419 | +7.433% |
| 2025-07-29 | 97.55 | 98.93 | 97.08 | 98.86 | +2.128% | 419,504 | +5.857% |
| 2025-07-28 | 98.40 | 98.40 | 96.71 | 96.80 | -1.656% | 308,193 | +8.110% |
| 2025-07-25 | 98.60 | 98.64 | 97.48 | 98.43 | -0.061% | 157,604 | +6.319% |
| 2025-07-24 | 98.84 | 99.04 | 98.44 | 98.49 | -0.606% | 145,778 | +6.254% |
| 2025-07-23 | 98.97 | 99.22 | 98.65 | 99.09 | +0.162% | 228,254 | +5.611% |
| 2025-07-22 | 97.64 | 99.08 | 97.60 | 98.93 | +1.623% | 510,364 | +5.782% |
| 2025-07-21 | 97.57 | 98.02 | 97.20 | 97.35 | +0.196% | 176,865 | +7.499% |
| 2025-07-18 | 97.05 | 97.45 | 96.73 | 97.16 | +0.217% | 124,697 | +7.709% |
| 2025-07-17 | 97.34 | 97.60 | 96.54 | 96.95 | -0.360% | 205,396 | +7.942% |
| 2025-07-16 | 97.15 | 97.82 | 96.59 | 97.30 | +0.766% | 509,069 | +7.554% |
| 2025-07-15 | 98.07 | 98.07 | 96.34 | 96.56 | -1.349% | 238,708 | +8.378% |
| 2025-07-14 | 97.16 | 97.94 | 97.15 | 97.88 | +0.596% | 211,755 | +6.917% |
| 2025-07-11 | 96.46 | 97.52 | 96.00 | 97.30 | +0.278% | 193,265 | +7.554% |
| 2025-07-10 | 96.57 | 97.61 | 96.25 | 97.03 | +0.706% | 2,058,440 | +7.853% |
| 2025-07-09 | 96.68 | 96.70 | 96.14 | 96.35 | -0.145% | 120,415 | +8.614% |
| 2025-07-08 | 96.38 | 97.08 | 96.17 | 96.49 | -0.197% | 166,603 | +8.457% |
| 2025-07-07 | 97.56 | 98.14 | 96.22 | 96.68 | -0.902% | 94,539 | +8.244% |
| 2025-07-03 | 97.40 | 97.88 | 97.14 | 97.56 | +0.236% | 105,741 | +7.267% |
| 2025-07-02 | 96.87 | 97.34 | 96.31 | 97.33 | +0.351% | 169,008 | +7.521% |
| 2025-07-01 | 96.21 | 97.89 | 96.13 | 96.99 | +0.570% | 149,836 | +7.898% |
| 2025-06-30 | 96.10 | 96.47 | 95.03 | 96.44 | +0.605% | 174,893 | +8.513% |
| 2025-06-27 | 96.06 | 96.97 | 95.61 | 95.86 | +0.021% | 185,069 | +9.170% |
| 2025-06-26 | 95.85 | 95.89 | 94.71 | 95.84 | +0.230% | 147,470 | +9.192% |
| 2025-06-25 | 97.41 | 97.41 | 95.52 | 95.62 | -2.409% | 265,739 | +9.444% |
| 2025-06-24 | 98.22 | 98.28 | 97.53 | 97.98 | -0.031% | 136,544 | +6.808% |
| 2025-06-23 | 96.99 | 98.06 | 96.59 | 98.01 | +0.472% | 154,779 | +6.775% |
| 2025-06-20 | 98.13 | 98.54 | 97.48 | 97.55 | -0.225% | 705,383 | +7.278% |
| 2025-06-18 | 97.52 | 98.54 | 97.29 | 97.77 | +0.308% | 190,251 | +7.037% |
| 2025-06-17 | 97.52 | 98.09 | 97.07 | 97.47 | -0.154% | 142,314 | +7.366% |
| 2025-06-16 | 98.18 | 98.88 | 97.31 | 97.62 | -0.143% | 187,890 | +7.201% |
| 2025-06-13 | 97.97 | 98.39 | 97.04 | 97.76 | -0.912% | 133,106 | +7.048% |
| 2025-06-12 | 98.10 | 98.76 | 98.08 | 98.66 | +0.315% | 125,296 | +6.071% |
| 2025-06-11 | 99.01 | 99.50 | 97.99 | 98.35 | -0.687% | 170,491 | +6.406% |
| 2025-06-10 | 98.61 | 99.16 | 98.47 | 99.03 | +0.722% | 1,746,078 | +5.675% |
| 2025-06-09 | 98.27 | 98.89 | 97.51 | 98.32 | +0.153% | 77,588 | +6.438% |
| 2025-06-06 | 97.95 | 98.45 | 97.54 | 98.17 | +0.853% | 165,101 | +6.601% |
| 2025-06-05 | 97.63 | 97.92 | 96.95 | 97.34 | -0.307% | 107,004 | +7.510% |
| 2025-06-04 | 97.57 | 97.94 | 96.93 | 97.64 | +0.082% | 133,751 | +7.179% |
| 2025-06-03 | 97.64 | 97.86 | 96.88 | 97.56 | -0.490% | 93,554 | +7.267% |
| 2025-06-02 | 97.17 | 98.06 | 96.22 | 98.04 | +0.266% | 246,042 | +6.742% |
| 2025-05-30 | 97.44 | 98.03 | 96.97 | 97.78 | -0.112% | 108,779 | +7.026% |
| 2025-05-29 | 97.01 | 98.27 | 96.89 | 97.89 | +1.105% | 89,889 | +6.906% |
| 2025-05-28 | 96.85 | 96.93 | 96.20 | 96.82 | -0.010% | 338,312 | +8.087% |
| 2025-05-27 | 95.85 | 97.03 | 95.51 | 96.83 | +1.926% | 96,883 | +8.076% |
| 2025-05-23 | 94.83 | 95.27 | 94.34 | 95.00 | -0.032% | 173,073 | +10.158% |
| 2025-05-22 | 95.24 | 95.49 | 94.30 | 95.03 | -0.357% | 206,237 | +10.123% |
| 2025-05-21 | 97.57 | 97.61 | 95.29 | 95.37 | -2.822% | 129,220 | +9.731% |
| 2025-05-20 | 98.12 | 98.46 | 97.87 | 98.14 | -0.598% | 157,474 | +6.633% |
| 2025-05-19 | 97.73 | 98.81 | 97.61 | 98.73 | +0.081% | 209,796 | +5.996% |
| 2025-05-16 | 97.38 | 98.71 | 97.31 | 98.65 | +1.273% | 279,240 | +6.082% |
| 2025-05-15 | 96.20 | 97.46 | 96.02 | 97.41 | +1.659% | 224,026 | +7.433% |
| 2025-05-14 | 96.57 | 96.57 | 95.37 | 95.82 | -0.992% | 233,296 | +9.215% |
| 2025-05-13 | 97.93 | 97.96 | 96.47 | 96.78 | -1.366% | 294,056 | +8.132% |
| 2025-05-12 | 98.74 | 98.74 | 97.60 | 98.12 | +1.082% | 771,078 | +6.655% |
| 2025-05-09 | 96.58 | 97.36 | 96.29 | 97.07 | +0.674% | 223,545 | +7.809% |
| 2025-05-08 | 97.18 | 97.27 | 95.97 | 96.42 | -0.248% | 314,281 | +8.536% |
| 2025-05-07 | 96.78 | 97.55 | 96.59 | 96.66 | +0.104% | 343,591 | +8.266% |
| 2025-05-06 | 96.65 | 97.18 | 95.98 | 96.56 | -0.730% | 95,426 | +8.378% |
| 2025-05-05 | 97.35 | 97.86 | 96.85 | 97.27 | -0.359% | 92,596 | +7.587% |
| 2025-05-02 | 97.55 | 97.88 | 97.14 | 97.62 | +1.392% | 132,679 | +7.201% |
| 2025-05-01 | 96.06 | 97.15 | 95.57 | 96.28 | +0.292% | 216,680 | +8.693% |
| 2025-04-30 | 94.63 | 96.25 | 93.98 | 96.00 | +0.766% | 221,824 | +9.010% |
| 2025-04-29 | 95.42 | 95.84 | 94.63 | 95.27 | -0.251% | 301,244 | +9.846% |
| 2025-04-28 | 94.86 | 95.79 | 94.54 | 95.51 | +0.685% | 173,439 | +9.570% |
| 2025-04-25 | 95.15 | 95.22 | 94.44 | 94.86 | -0.126% | 352,537 | +10.320% |
| 2025-04-24 | 94.91 | 95.55 | 94.35 | 94.98 | +0.349% | 152,328 | +10.181% |
| 2025-04-23 | 95.34 | 96.46 | 94.17 | 94.65 | +0.446% | 164,279 | +10.565% |
| 2025-04-22 | 93.57 | 94.67 | 93.24 | 94.23 | +1.826% | 267,822 | +11.058% |
| 2025-04-21 | 93.86 | 93.86 | 91.36 | 92.54 | -2.022% | 284,413 | +13.086% |
| 2025-04-17 | 93.27 | 95.14 | 93.27 | 94.45 | +1.559% | 84,718 | +10.799% |
| 2025-04-16 | 93.00 | 94.18 | 92.43 | 93.00 | +0.118% | 128,711 | +12.527% |
| 2025-04-15 | 92.71 | 93.42 | 92.71 | 92.89 | +0.270% | 71,483 | +12.660% |
| 2025-04-14 | 91.67 | 93.15 | 91.49 | 92.64 | 0.000% | 101,724 | +12.964% |