SNPE
Xtrackers S&P 500 Scored & Screened ETF
stockNYSEETF
Market OpenOct 5, 2026 12:00:39 PM EDT
70.92USD+0.467%(+0.33)104,792
70.90Bid70.91Ask0.01SpreadSNPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 70.78 | 70.94 | 70.69 | 70.92 | +0.467% | 104,792 | 0.000% |
| 2026-10-02 | 70.79 | 70.85 | 70.37 | 70.59 | +0.642% | 203,367 | +0.467% |
| 2026-10-01 | 70.21 | 70.30 | 69.65 | 70.14 | +0.300% | 209,099 | +1.112% |
| 2026-09-30 | 70.36 | 70.60 | 69.89 | 69.93 | -0.285% | 214,739 | +1.416% |
| 2026-09-29 | 70.35 | 70.39 | 69.91 | 70.13 | -0.043% | 199,427 | +1.126% |
| 2026-09-28 | 70.25 | 70.47 | 69.94 | 70.16 | -0.468% | 132,341 | +1.083% |
| 2026-09-25 | 70.12 | 70.53 | 70.02 | 70.49 | +0.671% | 307,667 | +0.610% |
| 2026-09-24 | 69.61 | 70.05 | 69.58 | 70.02 | +0.014% | 348,544 | +1.285% |
| 2026-09-23 | 70.47 | 70.55 | 69.87 | 70.01 | -0.822% | 336,590 | +1.300% |
| 2026-09-22 | 70.73 | 70.77 | 70.43 | 70.59 | -0.042% | 117,097 | +0.467% |
| 2026-09-21 | 70.05 | 70.72 | 70.00 | 70.62 | +1.364% | 238,780 | +0.425% |
| 2026-09-18 | 69.64 | 69.68 | 69.32 | 69.67 | -0.043% | 85,830 | +1.794% |
| 2026-09-17 | 69.88 | 69.88 | 69.54 | 69.70 | +1.132% | 97,131 | +1.750% |
| 2026-09-16 | 69.53 | 69.72 | 68.58 | 68.92 | -0.606% | 147,954 | +2.902% |
| 2026-09-15 | 69.76 | 69.76 | 69.27 | 69.34 | -0.516% | 437,698 | +2.279% |
| 2026-09-14 | 69.42 | 69.92 | 69.37 | 69.70 | -0.372% | 276,240 | +1.750% |
| 2026-09-11 | 70.17 | 70.19 | 69.91 | 69.96 | +0.662% | 110,964 | +1.372% |
| 2026-09-10 | 69.67 | 69.74 | 69.43 | 69.50 | -0.955% | 306,024 | +2.043% |
| 2026-09-09 | 70.39 | 70.42 | 70.11 | 70.17 | -0.693% | 1,570,226 | +1.069% |
| 2026-09-08 | 71.11 | 71.11 | 70.60 | 70.66 | -0.786% | 125,509 | +0.368% |
| 2026-09-04 | 71.28 | 71.50 | 71.17 | 71.22 | -0.154% | 106,588 | -0.421% |
| 2026-09-03 | 70.93 | 71.42 | 70.79 | 71.33 | +0.991% | 222,303 | -0.575% |
| 2026-09-02 | 70.19 | 70.72 | 70.09 | 70.63 | +0.770% | 307,485 | +0.411% |
| 2026-09-01 | 70.32 | 70.46 | 69.91 | 70.09 | -0.975% | 242,341 | +1.184% |
| 2026-08-31 | 70.85 | 70.98 | 70.64 | 70.78 | -0.352% | 234,558 | +0.198% |
| 2026-08-28 | 71.46 | 71.69 | 70.97 | 71.03 | -0.588% | 197,818 | -0.155% |
| 2026-08-27 | 71.24 | 71.58 | 71.09 | 71.45 | +0.932% | 285,461 | -0.742% |
| 2026-08-26 | 70.73 | 70.92 | 70.60 | 70.79 | -0.169% | 281,352 | +0.184% |
| 2026-08-25 | 70.90 | 70.95 | 70.63 | 70.91 | +0.368% | 281,941 | +0.014% |
| 2026-08-24 | 70.80 | 70.80 | 70.47 | 70.65 | -0.339% | 236,012 | +0.382% |
| 2026-08-21 | 70.88 | 71.03 | 70.74 | 70.89 | +0.482% | 57,310 | +0.042% |
| 2026-08-20 | 70.75 | 70.98 | 70.50 | 70.55 | -0.690% | 223,176 | +0.524% |
| 2026-08-19 | 71.35 | 71.42 | 70.99 | 71.04 | +0.127% | 150,888 | -0.169% |
| 2026-08-18 | 71.11 | 71.21 | 70.94 | 70.95 | -0.811% | 169,399 | -0.042% |
| 2026-08-17 | 71.80 | 71.91 | 71.53 | 71.53 | -0.376% | 119,428 | -0.853% |
| 2026-08-14 | 71.95 | 71.99 | 71.73 | 71.80 | -0.111% | 203,011 | -1.226% |
| 2026-08-13 | 71.70 | 72.02 | 71.51 | 71.88 | +0.630% | 130,129 | -1.336% |
| 2026-08-12 | 71.39 | 71.52 | 71.21 | 71.43 | +0.719% | 352,557 | -0.714% |
| 2026-08-11 | 71.37 | 71.39 | 70.86 | 70.92 | -0.239% | 240,968 | 0.000% |
| 2026-08-10 | 71.18 | 71.31 | 71.03 | 71.09 | -0.169% | 261,497 | -0.239% |
| 2026-08-07 | 71.10 | 71.26 | 70.94 | 71.21 | +0.536% | 143,423 | -0.407% |
| 2026-08-06 | 70.97 | 71.14 | 70.74 | 70.83 | -0.141% | 2,541,525 | +0.127% |
| 2026-08-05 | 71.52 | 71.71 | 70.89 | 70.93 | +0.042% | 369,700 | -0.014% |
| 2026-08-04 | 70.03 | 71.09 | 70.01 | 70.90 | +1.736% | 227,990 | +0.028% |
| 2026-08-03 | 68.82 | 69.78 | 68.80 | 69.69 | +1.589% | 549,091 | +1.765% |
| 2026-07-31 | 68.46 | 68.85 | 67.80 | 68.60 | +0.986% | 315,198 | +3.382% |
| 2026-07-30 | 67.52 | 68.02 | 67.30 | 67.93 | +2.258% | 332,988 | +4.402% |
| 2026-07-29 | 67.24 | 67.55 | 66.36 | 66.43 | -1.483% | 372,681 | +6.759% |
| 2026-07-28 | 67.13 | 67.61 | 66.99 | 67.43 | +0.357% | 183,320 | +5.176% |
| 2026-07-27 | 67.86 | 67.90 | 66.94 | 67.19 | -0.208% | 117,747 | +5.551% |
| 2026-07-24 | 67.40 | 67.81 | 67.17 | 67.33 | -0.045% | 139,615 | +5.332% |
| 2026-07-23 | 67.39 | 67.68 | 67.12 | 67.36 | -1.029% | 248,115 | +5.285% |
| 2026-07-22 | 68.02 | 68.42 | 67.93 | 68.06 | -0.191% | 113,100 | +4.202% |
| 2026-07-21 | 68.08 | 68.19 | 67.85 | 68.19 | +0.858% | 71,494 | +4.004% |
| 2026-07-20 | 67.92 | 68.25 | 67.51 | 67.61 | +0.015% | 165,140 | +4.896% |
| 2026-07-17 | 67.49 | 68.06 | 67.39 | 67.60 | -1.155% | 213,447 | +4.911% |
| 2026-07-16 | 68.64 | 68.76 | 68.14 | 68.39 | -0.509% | 208,073 | +3.699% |
| 2026-07-15 | 68.85 | 68.90 | 68.24 | 68.74 | +0.073% | 100,866 | +3.171% |
| 2026-07-14 | 68.59 | 68.78 | 68.35 | 68.69 | +0.674% | 166,179 | +3.246% |
| 2026-07-13 | 68.56 | 68.62 | 68.15 | 68.23 | -0.843% | 176,058 | +3.943% |
| 2026-07-10 | 68.29 | 68.83 | 68.13 | 68.81 | +0.599% | 177,179 | +3.066% |
| 2026-07-09 | 68.24 | 68.50 | 68.15 | 68.40 | +0.573% | 164,485 | +3.684% |
| 2026-07-08 | 67.79 | 68.08 | 67.50 | 68.01 | -0.235% | 192,560 | +4.279% |
| 2026-07-07 | 68.33 | 68.45 | 67.94 | 68.17 | -0.569% | 234,943 | +4.034% |
| 2026-07-06 | 68.50 | 68.65 | 68.37 | 68.56 | +0.439% | 129,102 | +3.442% |
| 2026-07-02 | 68.66 | 68.93 | 67.75 | 68.26 | -0.248% | 227,267 | +3.897% |
| 2026-07-01 | 68.36 | 68.77 | 68.17 | 68.43 | -0.624% | 202,265 | +3.639% |
| 2026-06-30 | 68.59 | 68.99 | 68.46 | 68.86 | +0.540% | 231,639 | +2.992% |
| 2026-06-29 | 67.95 | 68.52 | 67.55 | 68.49 | +1.407% | 87,862 | +3.548% |
| 2026-06-26 | 67.54 | 68.15 | 67.36 | 67.54 | -0.691% | 410,651 | +5.004% |
| 2026-06-25 | 68.22 | 68.34 | 67.55 | 68.01 | +0.756% | 1,024,239 | +4.279% |
| 2026-06-24 | 67.59 | 68.08 | 67.18 | 67.50 | -0.044% | 275,641 | +5.067% |
| 2026-06-23 | 67.40 | 67.96 | 67.35 | 67.53 | -1.603% | 286,904 | +5.020% |
| 2026-06-22 | 68.78 | 69.06 | 68.45 | 68.63 | -0.073% | 255,349 | +3.337% |
| 2026-06-18 | 68.80 | 68.84 | 68.51 | 68.68 | +0.822% | 459,370 | +3.262% |
| 2026-06-17 | 68.99 | 69.13 | 67.95 | 68.12 | -1.247% | 336,560 | +4.110% |
| 2026-06-16 | 69.52 | 69.56 | 68.95 | 68.98 | -0.634% | 210,934 | +2.812% |
| 2026-06-15 | 69.24 | 69.64 | 69.24 | 69.42 | +1.655% | 1,315,190 | +2.161% |
| 2026-06-12 | 67.96 | 68.51 | 67.61 | 68.29 | +0.797% | 133,159 | +3.851% |
| 2026-06-11 | 66.90 | 67.93 | 66.51 | 67.75 | +1.727% | 206,451 | +4.679% |
| 2026-06-10 | 67.32 | 67.94 | 66.59 | 66.60 | -1.639% | 242,243 | +6.486% |
| 2026-06-09 | 68.10 | 68.48 | 66.31 | 67.71 | +0.030% | 381,323 | +4.741% |
| 2026-06-08 | 67.93 | 68.08 | 67.56 | 67.69 | +0.415% | 223,674 | +4.772% |
| 2026-06-05 | 68.67 | 68.67 | 67.22 | 67.41 | -2.559% | 213,061 | +5.207% |
| 2026-06-04 | 68.50 | 69.33 | 68.50 | 69.18 | +1.155% | 91,501 | +2.515% |
| 2026-06-03 | 68.83 | 68.83 | 68.39 | 68.39 | -0.740% | 225,977 | +3.699% |
| 2026-06-02 | 68.96 | 69.14 | 68.86 | 68.90 | -0.434% | 58,828 | +2.932% |
| 2026-06-01 | 68.57 | 69.26 | 68.56 | 69.20 | +1.022% | 176,636 | +2.486% |
| 2026-05-29 | 68.65 | 68.85 | 68.50 | 68.50 | 0.000% | 207,284 | +3.533% |
| 2026-05-28 | 68.17 | 68.62 | 68.13 | 68.50 | +0.425% | 144,836 | +3.533% |
| 2026-05-27 | 68.46 | 68.46 | 68.09 | 68.21 | -0.278% | 216,419 | +3.973% |
| 2026-05-26 | 68.26 | 68.52 | 68.14 | 68.40 | +0.707% | 67,437 | +3.684% |
| 2026-05-22 | 68.13 | 68.24 | 67.85 | 67.92 | +0.147% | 119,787 | +4.417% |
| 2026-05-21 | 67.56 | 68.05 | 67.39 | 67.82 | -0.088% | 352,609 | +4.571% |
| 2026-05-20 | 67.43 | 67.90 | 67.27 | 67.88 | +0.937% | 191,556 | +4.478% |
| 2026-05-19 | 67.41 | 67.72 | 67.14 | 67.25 | -0.591% | 166,584 | +5.457% |
| 2026-05-18 | 67.94 | 68.03 | 67.19 | 67.65 | -0.030% | 537,683 | +4.834% |
| 2026-05-15 | 68.00 | 68.12 | 67.64 | 67.67 | -1.341% | 119,235 | +4.803% |
| 2026-05-14 | 68.20 | 68.68 | 68.11 | 68.59 | +0.882% | 54,784 | +3.397% |
| 2026-05-13 | 67.66 | 68.11 | 67.39 | 67.99 | +0.786% | 92,784 | +4.309% |
| 2026-05-12 | 67.37 | 67.54 | 66.87 | 67.46 | -0.178% | 112,152 | +5.129% |
| 2026-05-11 | 67.28 | 67.75 | 67.26 | 67.58 | +0.356% | 176,912 | +4.942% |
| 2026-05-08 | 67.15 | 67.40 | 67.13 | 67.34 | +0.643% | 101,071 | +5.316% |
| 2026-05-07 | 67.16 | 67.27 | 66.74 | 66.91 | -0.268% | 767,797 | +5.993% |
| 2026-05-06 | 66.50 | 67.14 | 66.45 | 67.09 | +1.759% | 278,562 | +5.709% |
| 2026-05-05 | 65.75 | 66.00 | 65.75 | 65.93 | +0.795% | 198,005 | +7.569% |
| 2026-05-04 | 65.61 | 65.82 | 65.18 | 65.41 | -0.396% | 254,163 | +8.424% |
| 2026-05-01 | 65.92 | 66.01 | 65.64 | 65.67 | -0.106% | 281,042 | +7.995% |
| 2026-04-30 | 65.54 | 65.84 | 65.04 | 65.74 | +0.751% | 160,220 | +7.880% |
| 2026-04-29 | 65.23 | 65.33 | 65.02 | 65.25 | -0.046% | 192,762 | +8.690% |
| 2026-04-28 | 65.37 | 65.37 | 65.06 | 65.28 | -0.305% | 227,384 | +8.640% |
| 2026-04-27 | 65.09 | 65.51 | 65.03 | 65.48 | +0.460% | 1,509,743 | +8.308% |
| 2026-04-24 | 64.77 | 65.20 | 64.64 | 65.18 | +0.945% | 1,159,531 | +8.806% |
| 2026-04-23 | 64.78 | 64.91 | 64.01 | 64.57 | -0.600% | 529,536 | +9.834% |
| 2026-04-22 | 64.80 | 64.96 | 64.69 | 64.96 | +0.932% | 191,462 | +9.175% |
| 2026-04-21 | 64.94 | 65.03 | 64.28 | 64.36 | -0.648% | 276,488 | +10.193% |
| 2026-04-20 | 64.81 | 64.89 | 64.58 | 64.78 | -0.246% | 180,931 | +9.478% |
| 2026-04-17 | 64.45 | 65.07 | 64.45 | 64.94 | +1.421% | 338,452 | +9.209% |
| 2026-04-16 | 64.02 | 64.18 | 63.84 | 64.03 | +0.047% | 225,563 | +10.761% |
| 2026-04-15 | 63.53 | 64.03 | 63.45 | 64.00 | +0.787% | 999,699 | +10.813% |
| 2026-04-14 | 62.91 | 63.50 | 62.84 | 63.50 | +1.276% | 212,840 | +11.685% |
| 2026-04-13 | 61.93 | 62.70 | 61.83 | 62.70 | +0.869% | 139,653 | +13.110% |
| 2026-04-10 | 62.49 | 62.49 | 62.07 | 62.16 | -0.305% | 195,006 | +14.093% |
| 2026-04-09 | 61.93 | 62.43 | 61.79 | 62.35 | +0.532% | 167,006 | +13.745% |
| 2026-04-08 | 61.99 | 62.07 | 61.62 | 62.02 | +2.631% | 345,917 | +14.350% |
| 2026-04-07 | 60.29 | 60.44 | 59.69 | 60.43 | -0.116% | 995,150 | +17.359% |
| 2026-04-06 | 60.18 | 60.50 | 60.12 | 60.50 | +0.498% | 220,484 | +17.223% |
| 2026-04-02 | 59.38 | 60.27 | 59.17 | 60.20 | +0.283% | 488,242 | +17.807% |
| 2026-04-01 | 59.91 | 60.37 | 59.84 | 60.03 | +0.806% | 484,542 | +18.141% |
| 2026-03-31 | 58.47 | 59.68 | 58.45 | 59.55 | +2.868% | 864,043 | +19.093% |
| 2026-03-30 | 58.58 | 58.58 | 57.67 | 57.89 | -0.207% | 254,575 | +22.508% |
| 2026-03-27 | 58.77 | 58.79 | 57.95 | 58.01 | -1.661% | 577,831 | +22.255% |
| 2026-03-26 | 59.68 | 59.85 | 58.97 | 58.99 | -1.765% | 386,698 | +20.224% |
| 2026-03-25 | 60.19 | 60.41 | 59.81 | 60.05 | +0.468% | 824,936 | +18.102% |
| 2026-03-24 | 59.60 | 60.14 | 59.53 | 59.77 | -0.350% | 787,532 | +18.655% |
| 2026-03-23 | 60.26 | 60.62 | 59.84 | 59.98 | +0.908% | 968,810 | +18.239% |
| 2026-03-20 | 60.18 | 60.18 | 59.11 | 59.44 | -1.524% | 502,716 | +19.314% |
| 2026-03-19 | 60.08 | 60.63 | 60.00 | 60.36 | -0.330% | 641,522 | +17.495% |
| 2026-03-18 | 61.18 | 61.24 | 60.52 | 60.56 | -1.368% | 550,013 | +17.107% |
| 2026-03-17 | 61.55 | 61.72 | 61.38 | 61.40 | +0.261% | 181,479 | +15.505% |
| 2026-03-16 | 61.17 | 61.52 | 61.08 | 61.24 | +1.039% | 354,543 | +15.807% |
| 2026-03-13 | 61.20 | 61.50 | 60.52 | 60.61 | -0.607% | 616,040 | +17.010% |
| 2026-03-12 | 61.47 | 61.47 | 60.97 | 60.98 | -1.550% | 309,441 | +16.300% |
| 2026-03-11 | 61.96 | 62.20 | 61.67 | 61.94 | 0.000% | 389,352 | +14.498% |
| 2026-03-10 | 61.92 | 62.52 | 61.67 | 61.94 | -0.081% | 721,446 | +14.498% |
| 2026-03-09 | 60.82 | 62.09 | 60.53 | 61.99 | +0.879% | 1,271,948 | +14.406% |
| 2026-03-06 | 61.55 | 61.78 | 61.23 | 61.45 | -1.412% | 1,107,062 | +15.411% |
| 2026-03-05 | 62.43 | 62.68 | 61.76 | 62.33 | -0.780% | 1,302,833 | +13.781% |
| 2026-03-04 | 62.63 | 63.00 | 62.43 | 62.82 | +0.512% | 388,533 | +12.894% |
| 2026-03-03 | 62.06 | 62.73 | 61.62 | 62.50 | -0.919% | 1,219,907 | +13.472% |
| 2026-03-02 | 62.28 | 63.31 | 62.28 | 63.08 | +0.159% | 845,882 | +12.429% |
| 2026-02-27 | 62.79 | 63.09 | 62.72 | 62.98 | -0.803% | 570,119 | +12.607% |
| 2026-02-26 | 64.00 | 64.00 | 63.11 | 63.49 | -0.735% | 425,306 | +11.703% |
| 2026-02-25 | 63.65 | 64.01 | 63.65 | 63.96 | +0.836% | 575,473 | +10.882% |
| 2026-02-24 | 62.99 | 63.51 | 62.82 | 63.43 | +0.747% | 260,088 | +11.808% |
| 2026-02-23 | 63.44 | 63.66 | 62.79 | 62.96 | -0.850% | 374,936 | +12.643% |
| 2026-02-20 | 62.75 | 63.50 | 62.65 | 63.50 | +0.890% | 582,639 | +11.685% |
| 2026-02-19 | 62.99 | 63.11 | 62.69 | 62.94 | -0.396% | 477,427 | +12.679% |
| 2026-02-18 | 63.04 | 63.43 | 62.89 | 63.19 | +0.605% | 302,137 | +12.233% |
| 2026-02-17 | 62.62 | 63.03 | 62.19 | 62.81 | +0.191% | 594,653 | +12.912% |
| 2026-02-13 | 62.86 | 63.14 | 62.45 | 62.69 | -0.112% | 607,955 | +13.128% |
| 2026-02-12 | 64.02 | 64.10 | 62.74 | 62.76 | -1.584% | 752,479 | +13.002% |
| 2026-02-11 | 64.19 | 64.29 | 63.62 | 63.77 | +0.016% | 383,507 | +11.212% |
| 2026-02-10 | 64.10 | 64.14 | 63.70 | 63.76 | -0.484% | 199,986 | +11.230% |
| 2026-02-09 | 63.69 | 64.18 | 63.66 | 64.07 | +0.376% | 170,198 | +10.691% |
| 2026-02-06 | 63.00 | 63.97 | 62.97 | 63.83 | +2.095% | 200,705 | +11.108% |
| 2026-02-05 | 62.78 | 63.00 | 62.32 | 62.52 | -1.248% | 404,174 | +13.436% |
| 2026-02-04 | 63.53 | 63.70 | 62.94 | 63.31 | -0.047% | 520,272 | +12.020% |
| 2026-02-03 | 63.94 | 63.98 | 62.95 | 63.34 | -0.969% | 639,297 | +11.967% |
| 2026-02-02 | 63.33 | 64.05 | 63.33 | 63.96 | +0.661% | 201,456 | +10.882% |
| 2026-01-30 | 63.51 | 63.74 | 63.12 | 63.54 | -0.439% | 378,647 | +11.615% |
| 2026-01-29 | 63.91 | 63.95 | 62.86 | 63.82 | -0.141% | 1,179,808 | +11.125% |
| 2026-01-28 | 63.95 | 64.03 | 63.73 | 63.91 | +0.172% | 368,478 | +10.969% |
| 2026-01-27 | 63.74 | 63.91 | 63.68 | 63.80 | +0.378% | 211,829 | +11.160% |
| 2026-01-26 | 63.30 | 63.66 | 63.23 | 63.56 | +0.681% | 346,591 | +11.580% |
| 2026-01-23 | 63.05 | 63.31 | 63.00 | 63.13 | +0.048% | 386,994 | +12.340% |
| 2026-01-22 | 63.14 | 63.29 | 62.94 | 63.10 | +0.526% | 235,517 | +12.393% |
| 2026-01-21 | 62.13 | 63.09 | 62.03 | 62.77 | +1.405% | 430,002 | +12.984% |
| 2026-01-20 | 62.28 | 62.49 | 61.81 | 61.90 | -1.948% | 402,151 | +14.572% |
| 2026-01-16 | 63.44 | 63.44 | 63.08 | 63.13 | -0.190% | 395,796 | +12.340% |
| 2026-01-15 | 63.48 | 63.50 | 63.16 | 63.25 | +0.269% | 488,559 | +12.126% |
| 2026-01-14 | 63.09 | 63.12 | 62.69 | 63.08 | -0.316% | 1,175,253 | +12.429% |
| 2026-01-13 | 63.46 | 63.50 | 63.06 | 63.28 | -0.205% | 308,762 | +12.073% |
| 2026-01-12 | 63.18 | 63.50 | 63.17 | 63.41 | -0.079% | 367,316 | +11.844% |
| 2026-01-09 | 63.22 | 63.57 | 63.12 | 63.46 | +0.523% | 309,909 | +11.755% |
| 2026-01-08 | 63.16 | 63.24 | 62.95 | 63.13 | -0.111% | 230,747 | +12.340% |
| 2026-01-07 | 63.34 | 63.55 | 63.19 | 63.20 | -0.174% | 304,069 | +12.215% |
| 2026-01-06 | 63.03 | 63.33 | 62.96 | 63.31 | +0.556% | 341,363 | +12.020% |
| 2026-01-05 | 62.89 | 63.14 | 62.89 | 62.96 | +0.479% | 228,941 | +12.643% |
| 2026-01-02 | 62.78 | 62.93 | 62.37 | 62.66 | +0.336% | 212,086 | +13.182% |
| 2025-12-31 | 62.94 | 62.94 | 62.42 | 62.45 | -0.700% | 309,759 | +13.563% |
| 2025-12-30 | 62.87 | 63.00 | 62.81 | 62.89 | -0.079% | 202,009 | +12.768% |
| 2025-12-29 | 62.85 | 63.00 | 62.74 | 62.94 | -0.238% | 198,641 | +12.679% |
| 2025-12-26 | 63.09 | 63.21 | 63.01 | 63.09 | +0.048% | 113,079 | +12.411% |
| 2025-12-24 | 62.75 | 63.10 | 62.75 | 63.06 | +0.350% | 69,117 | +12.464% |
| 2025-12-23 | 62.37 | 62.84 | 62.37 | 62.84 | +0.592% | 169,896 | +12.858% |
| 2025-12-22 | 62.41 | 62.52 | 62.32 | 62.47 | +0.563% | 233,133 | +13.526% |
| 2025-12-19 | 61.80 | 62.15 | 61.80 | 62.12 | +0.583% | 421,730 | +14.166% |
| 2025-12-18 | 61.86 | 62.13 | 61.61 | 61.76 | +0.718% | 472,326 | +14.832% |
| 2025-12-17 | 62.00 | 62.00 | 61.30 | 61.32 | -0.969% | 420,611 | +15.656% |
| 2025-12-16 | 62.05 | 62.15 | 61.59 | 61.92 | -0.338% | 462,497 | +14.535% |
| 2025-12-15 | 62.55 | 62.55 | 61.99 | 62.13 | -0.161% | 407,695 | +14.148% |
| 2025-12-12 | 62.73 | 62.81 | 62.03 | 62.23 | -0.718% | 557,882 | +13.964% |
| 2025-12-11 | 62.35 | 62.70 | 62.11 | 62.68 | +0.336% | 205,408 | +13.146% |
| 2025-12-10 | 62.17 | 62.57 | 62.00 | 62.47 | +0.402% | 272,878 | +13.526% |
| 2025-12-09 | 62.26 | 62.35 | 62.19 | 62.22 | -0.080% | 181,931 | +13.983% |
| 2025-12-08 | 62.48 | 62.48 | 62.10 | 62.27 | -0.272% | 467,110 | +13.891% |
| 2025-12-05 | 62.44 | 62.67 | 62.35 | 62.44 | +0.160% | 274,236 | +13.581% |
| 2025-12-04 | 62.52 | 62.52 | 62.07 | 62.34 | +0.064% | 293,098 | +13.763% |
| 2025-12-03 | 61.99 | 62.45 | 61.99 | 62.30 | +0.257% | 211,058 | +13.836% |
| 2025-12-02 | 62.12 | 62.36 | 61.98 | 62.14 | +0.258% | 333,603 | +14.129% |
| 2025-12-01 | 61.74 | 62.20 | 61.72 | 61.98 | -0.225% | 310,862 | +14.424% |
| 2025-11-28 | 61.97 | 62.15 | 61.95 | 62.12 | +0.323% | 373,051 | +14.166% |
| 2025-11-26 | 61.85 | 62.14 | 61.73 | 61.92 | +0.568% | 595,802 | +14.535% |
| 2025-11-25 | 60.99 | 61.68 | 60.72 | 61.57 | +0.934% | 554,789 | +15.186% |
| 2025-11-24 | 60.64 | 61.16 | 60.46 | 61.00 | +1.111% | 665,996 | +16.262% |
| 2025-11-21 | 59.87 | 60.84 | 59.59 | 60.33 | +1.208% | 1,943,992 | +17.553% |
| 2025-11-20 | 61.36 | 61.57 | 59.53 | 59.61 | -1.324% | 1,352,504 | +18.973% |
| 2025-11-19 | 60.25 | 60.92 | 60.12 | 60.41 | +0.416% | 859,091 | +17.398% |
| 2025-11-18 | 60.24 | 60.60 | 59.74 | 60.16 | -0.808% | 1,070,554 | +17.886% |
| 2025-11-17 | 61.10 | 61.42 | 60.39 | 60.65 | -1.012% | 884,803 | +16.933% |
| 2025-11-14 | 60.57 | 61.55 | 60.47 | 61.27 | +0.098% | 920,675 | +15.750% |
| 2025-11-13 | 61.84 | 61.94 | 61.10 | 61.21 | -1.370% | 547,260 | +15.863% |
| 2025-11-12 | 62.20 | 62.20 | 61.83 | 62.06 | +0.081% | 1,028,734 | +14.277% |
| 2025-11-11 | 61.64 | 62.05 | 61.52 | 62.01 | +0.324% | 251,911 | +14.369% |
| 2025-11-10 | 61.33 | 61.84 | 61.17 | 61.81 | +1.762% | 296,795 | +14.739% |
| 2025-11-07 | 60.45 | 60.78 | 59.97 | 60.74 | +0.115% | 277,745 | +16.760% |
| 2025-11-06 | 61.23 | 61.27 | 60.58 | 60.67 | -0.947% | 449,485 | +16.895% |
| 2025-11-05 | 61.13 | 61.69 | 61.11 | 61.25 | +0.180% | 189,088 | +15.788% |
| 2025-11-04 | 61.13 | 61.46 | 61.05 | 61.14 | -0.988% | 928,694 | +15.996% |
| 2025-11-03 | 62.00 | 62.00 | 61.44 | 61.75 | +0.178% | 301,482 | +14.850% |
| 2025-10-31 | 62.10 | 62.10 | 61.49 | 61.64 | -0.340% | 428,723 | +15.055% |
| 2025-10-30 | 62.09 | 62.34 | 61.85 | 61.85 | -0.786% | 286,144 | +14.665% |
| 2025-10-29 | 62.50 | 62.71 | 62.06 | 62.34 | -0.048% | 402,907 | +13.763% |
| 2025-10-28 | 62.35 | 62.49 | 62.06 | 62.37 | +0.370% | 309,920 | +13.709% |
| 2025-10-27 | 61.84 | 62.14 | 61.77 | 62.14 | +1.354% | 264,830 | +14.129% |
| 2025-10-24 | 61.13 | 61.41 | 61.02 | 61.31 | +0.839% | 100,546 | +15.674% |
| 2025-10-23 | 60.59 | 60.85 | 60.54 | 60.80 | +0.596% | 193,539 | +16.645% |
| 2025-10-22 | 60.84 | 60.84 | 60.10 | 60.44 | -0.396% | 418,665 | +17.340% |
| 2025-10-21 | 60.73 | 60.81 | 60.60 | 60.68 | -0.049% | 63,645 | +16.875% |
| 2025-10-20 | 60.27 | 60.81 | 60.27 | 60.71 | +1.166% | 106,120 | +16.818% |
| 2025-10-17 | 59.43 | 60.15 | 59.43 | 60.01 | +0.806% | 197,071 | +18.180% |
| 2025-10-16 | 60.10 | 60.22 | 59.26 | 59.53 | -0.667% | 366,600 | +19.133% |
| 2025-10-15 | 60.12 | 60.36 | 59.43 | 59.93 | +0.453% | 239,312 | +18.338% |
| 2025-10-14 | 59.15 | 59.95 | 58.89 | 59.66 | 0.000% | 259,193 | +18.874% |
| 2025-10-13 | 59.60 | 59.78 | 59.37 | 59.66 | +1.308% | 176,612 | +18.874% |
| 2025-10-10 | 60.62 | 60.72 | 58.89 | 58.89 | -2.613% | 504,888 | +20.428% |
| 2025-10-09 | 60.82 | 60.82 | 60.34 | 60.47 | -0.330% | 176,668 | +17.281% |
| 2025-10-08 | 60.46 | 60.72 | 60.42 | 60.67 | +0.464% | 272,796 | +16.895% |
| 2025-10-07 | 60.77 | 60.79 | 60.27 | 60.39 | -0.445% | 224,808 | +17.437% |
| 2025-10-06 | 60.61 | 60.71 | 60.42 | 60.66 | +0.298% | 180,920 | +16.914% |
| 2025-10-03 | 60.39 | 60.71 | 60.35 | 60.48 | +0.166% | 297,509 | +17.262% |
| 2025-10-02 | 60.34 | 60.43 | 60.10 | 60.38 | +0.183% | 236,759 | +17.456% |
| 2025-10-01 | 59.72 | 60.33 | 59.72 | 60.27 | +0.400% | 194,091 | +17.670% |
| 2025-09-30 | 59.66 | 60.04 | 59.61 | 60.03 | +0.452% | 221,916 | +18.141% |
| 2025-09-29 | 59.74 | 59.90 | 59.59 | 59.76 | +0.336% | 209,489 | +18.675% |
| 2025-09-26 | 59.41 | 59.61 | 59.23 | 59.56 | +0.540% | 169,548 | +19.073% |
| 2025-09-25 | 59.19 | 59.34 | 58.94 | 59.24 | -0.269% | 254,323 | +19.716% |
| 2025-09-24 | 59.85 | 59.85 | 59.34 | 59.40 | -0.469% | 203,088 | +19.394% |
| 2025-09-23 | 60.00 | 60.07 | 59.60 | 59.68 | -0.633% | 201,857 | +18.834% |
| 2025-09-22 | 59.54 | 60.08 | 59.51 | 60.06 | +0.721% | 106,253 | +18.082% |
| 2025-09-19 | 59.57 | 59.70 | 59.33 | 59.63 | +0.168% | 191,174 | +18.933% |
| 2025-09-18 | 59.43 | 59.66 | 59.35 | 59.53 | +0.762% | 179,387 | +19.133% |
| 2025-09-17 | 59.16 | 59.29 | 58.70 | 59.08 | -0.068% | 175,073 | +20.041% |
| 2025-09-16 | 59.28 | 59.28 | 59.06 | 59.12 | -0.236% | 194,969 | +19.959% |
| 2025-09-15 | 59.09 | 59.27 | 59.02 | 59.26 | +0.424% | 136,529 | +19.676% |
| 2025-09-12 | 58.97 | 59.10 | 58.90 | 59.01 | +0.136% | 48,272 | +20.183% |
| 2025-09-11 | 58.58 | 58.98 | 58.53 | 58.93 | +0.977% | 157,092 | +20.346% |
| 2025-09-10 | 58.61 | 58.61 | 58.21 | 58.36 | 0.000% | 97,002 | +21.522% |
| 2025-09-09 | 58.23 | 58.42 | 58.14 | 58.36 | +0.292% | 438,598 | +21.522% |
| 2025-09-08 | 58.19 | 58.31 | 58.09 | 58.19 | +0.155% | 332,549 | +21.877% |
| 2025-09-05 | 58.43 | 58.54 | 57.79 | 58.10 | -0.735% | 200,120 | +22.065% |
| 2025-09-04 | 58.10 | 58.53 | 58.01 | 58.53 | +0.636% | 134,603 | +21.169% |
| 2025-09-03 | 57.98 | 58.16 | 57.83 | 58.16 | +0.920% | 139,528 | +21.939% |
| 2025-09-02 | 57.40 | 57.67 | 57.13 | 57.63 | -0.826% | 141,178 | +23.061% |
| 2025-08-29 | 58.24 | 58.24 | 57.93 | 58.11 | -0.514% | 98,287 | +22.044% |
| 2025-08-28 | 58.26 | 58.43 | 58.05 | 58.41 | +0.275% | 181,900 | +21.418% |
| 2025-08-27 | 58.02 | 58.28 | 57.96 | 58.25 | +0.327% | 128,030 | +21.751% |
| 2025-08-26 | 57.88 | 58.10 | 57.75 | 58.06 | +0.276% | 196,386 | +22.150% |
| 2025-08-25 | 57.97 | 58.13 | 57.87 | 57.90 | -0.413% | 399,548 | +22.487% |
| 2025-08-22 | 57.43 | 58.20 | 57.34 | 58.14 | +1.537% | 207,782 | +21.981% |
| 2025-08-21 | 57.29 | 57.43 | 57.10 | 57.26 | -0.261% | 542,313 | +23.856% |
| 2025-08-20 | 57.58 | 57.59 | 57.06 | 57.41 | -0.364% | 112,850 | +23.532% |
| 2025-08-19 | 57.87 | 58.00 | 57.53 | 57.62 | -0.380% | 148,712 | +23.082% |
| 2025-08-18 | 57.90 | 57.98 | 57.78 | 57.84 | -0.155% | 400,443 | +22.614% |
| 2025-08-15 | 58.18 | 58.18 | 57.85 | 57.93 | -0.190% | 71,327 | +22.424% |
| 2025-08-14 | 57.88 | 58.11 | 57.79 | 58.04 | -0.103% | 123,347 | +22.192% |
| 2025-08-13 | 58.05 | 58.12 | 57.89 | 58.10 | +0.363% | 235,571 | +22.065% |
| 2025-08-12 | 57.44 | 57.89 | 57.33 | 57.89 | +1.259% | 88,385 | +22.508% |
| 2025-08-11 | 57.34 | 57.48 | 57.10 | 57.17 | -0.383% | 142,597 | +24.051% |
| 2025-08-08 | 56.93 | 57.40 | 56.93 | 57.39 | +1.074% | 151,539 | +23.576% |
| 2025-08-07 | 57.11 | 57.18 | 56.51 | 56.78 | -0.106% | 144,537 | +24.903% |
| 2025-08-06 | 56.56 | 56.91 | 56.51 | 56.84 | +0.602% | 125,614 | +24.771% |
| 2025-08-05 | 56.88 | 56.91 | 56.45 | 56.50 | -0.720% | 149,541 | +25.522% |
| 2025-08-04 | 56.22 | 56.91 | 56.19 | 56.91 | +1.843% | 136,467 | +24.618% |
| 2025-08-01 | 56.32 | 56.43 | 55.68 | 55.88 | -1.446% | 178,188 | +26.915% |
| 2025-07-31 | 57.46 | 57.46 | 56.62 | 56.70 | -0.123% | 272,950 | +25.079% |
| 2025-07-30 | 57.00 | 57.10 | 56.57 | 56.77 | -0.176% | 63,846 | +24.925% |
| 2025-07-29 | 57.15 | 57.21 | 56.86 | 56.87 | -0.333% | 261,050 | +24.705% |
| 2025-07-28 | 57.18 | 57.20 | 56.97 | 57.06 | -0.053% | 142,160 | +24.290% |
| 2025-07-25 | 57.02 | 57.19 | 56.95 | 57.09 | +0.246% | 171,559 | +24.225% |
| 2025-07-24 | 56.94 | 57.09 | 56.90 | 56.95 | +0.299% | 271,334 | +24.530% |
| 2025-07-23 | 56.52 | 56.78 | 56.36 | 56.78 | +0.906% | 231,860 | +24.903% |
| 2025-07-22 | 56.26 | 56.32 | 56.03 | 56.27 | +0.232% | 128,282 | +26.035% |
| 2025-07-21 | 56.17 | 56.45 | 56.12 | 56.14 | +0.125% | 533,327 | +26.327% |
| 2025-07-18 | 56.32 | 56.40 | 56.01 | 56.07 | -0.196% | 101,794 | +26.485% |
| 2025-07-17 | 55.91 | 56.21 | 55.83 | 56.18 | +0.519% | 188,070 | +26.237% |
| 2025-07-16 | 55.84 | 55.92 | 55.37 | 55.89 | +0.341% | 449,949 | +26.892% |
| 2025-07-15 | 56.20 | 56.20 | 55.70 | 55.70 | -0.286% | 226,087 | +27.325% |
| 2025-07-14 | 55.84 | 55.96 | 55.67 | 55.86 | -0.018% | 130,693 | +26.960% |
| 2025-07-11 | 55.84 | 55.99 | 55.69 | 55.87 | -0.428% | 219,338 | +26.938% |
| 2025-07-10 | 55.96 | 56.19 | 55.84 | 56.11 | +0.394% | 284,016 | +26.395% |
| 2025-07-09 | 55.76 | 56.00 | 55.67 | 55.89 | +0.522% | 305,474 | +26.892% |
| 2025-07-08 | 55.57 | 55.72 | 55.50 | 55.60 | +0.198% | 224,503 | +27.554% |
| 2025-07-07 | 55.78 | 55.86 | 55.28 | 55.49 | -0.840% | 247,081 | +27.807% |
| 2025-07-03 | 55.67 | 56.02 | 55.67 | 55.96 | +0.829% | 387,048 | +26.733% |
| 2025-07-02 | 55.19 | 55.57 | 55.19 | 55.50 | +0.344% | 379,692 | +27.784% |
| 2025-07-01 | 55.11 | 55.40 | 55.11 | 55.31 | +0.018% | 352,738 | +28.223% |
| 2025-06-30 | 55.13 | 55.37 | 54.95 | 55.30 | +0.674% | 445,932 | +28.246% |
| 2025-06-27 | 54.74 | 55.06 | 54.61 | 54.93 | +0.512% | 1,272,838 | +29.110% |
| 2025-06-26 | 54.49 | 54.68 | 54.37 | 54.65 | +0.700% | 199,070 | +29.771% |
| 2025-06-25 | 54.20 | 54.34 | 54.11 | 54.27 | +0.333% | 189,522 | +30.680% |
| 2025-06-24 | 53.78 | 54.13 | 53.72 | 54.09 | +1.103% | 448,885 | +31.115% |
| 2025-06-23 | 53.01 | 53.50 | 52.76 | 53.50 | +1.001% | 247,110 | +32.561% |
| 2025-06-20 | 53.42 | 53.49 | 52.93 | 52.97 | -0.563% | 245,649 | +33.887% |
| 2025-06-18 | 53.43 | 53.62 | 53.23 | 53.27 | -0.113% | 162,497 | +33.133% |
| 2025-06-17 | 53.58 | 53.72 | 53.31 | 53.33 | -0.892% | 248,540 | +32.983% |
| 2025-06-16 | 53.51 | 53.94 | 53.51 | 53.81 | +1.147% | 337,037 | +31.797% |
| 2025-06-13 | 53.51 | 53.68 | 53.08 | 53.20 | -1.280% | 385,844 | +33.308% |
| 2025-06-12 | 53.62 | 53.97 | 53.55 | 53.89 | +0.335% | 188,360 | +31.601% |
| 2025-06-11 | 54.08 | 54.08 | 53.59 | 53.71 | -0.537% | 115,142 | +32.042% |
| 2025-06-10 | 53.67 | 54.00 | 53.67 | 54.00 | +0.690% | 88,963 | +31.333% |
| 2025-06-09 | 53.74 | 53.80 | 53.62 | 53.63 | -0.037% | 233,974 | +32.239% |
| 2025-06-06 | 53.54 | 53.73 | 53.40 | 53.65 | +1.169% | 163,939 | +32.190% |
| 2025-06-05 | 53.27 | 53.42 | 52.85 | 53.03 | -0.207% | 191,738 | +33.736% |
| 2025-06-04 | 53.13 | 53.28 | 53.09 | 53.14 | +0.207% | 166,492 | +33.459% |
| 2025-06-03 | 52.64 | 53.11 | 52.64 | 53.03 | +0.550% | 168,748 | +33.736% |
| 2025-06-02 | 52.32 | 52.74 | 52.13 | 52.74 | +0.591% | 1,078,350 | +34.471% |
| 2025-05-30 | 52.44 | 52.59 | 51.95 | 52.43 | -0.285% | 292,907 | +35.266% |
| 2025-05-29 | 52.89 | 52.89 | 52.20 | 52.58 | +0.516% | 181,118 | +34.880% |
| 2025-05-28 | 52.66 | 52.75 | 52.25 | 52.31 | -0.532% | 307,401 | +35.576% |
| 2025-05-27 | 52.14 | 52.60 | 52.01 | 52.59 | +2.037% | 217,684 | +34.855% |
| 2025-05-23 | 51.26 | 51.74 | 51.26 | 51.54 | -0.732% | 353,265 | +37.602% |
| 2025-05-22 | 51.93 | 52.27 | 51.86 | 51.92 | -0.019% | 211,700 | +36.595% |
| 2025-05-21 | 52.42 | 52.85 | 51.88 | 51.93 | -1.666% | 472,392 | +36.568% |
| 2025-05-20 | 52.94 | 52.96 | 52.56 | 52.81 | -0.546% | 246,138 | +34.293% |
| 2025-05-19 | 52.50 | 53.16 | 52.45 | 53.10 | +0.038% | 279,406 | +33.559% |
| 2025-05-16 | 52.82 | 53.08 | 52.56 | 53.08 | +0.740% | 118,833 | +33.610% |
| 2025-05-15 | 52.32 | 52.72 | 52.23 | 52.69 | +0.438% | 385,356 | +34.599% |
| 2025-05-14 | 52.44 | 52.56 | 52.30 | 52.46 | +0.191% | 121,176 | +35.189% |
| 2025-05-13 | 52.05 | 52.52 | 52.05 | 52.36 | +0.518% | 290,491 | +35.447% |
| 2025-05-12 | 51.87 | 52.09 | 51.53 | 52.09 | +3.415% | 209,230 | +36.149% |
| 2025-05-09 | 50.59 | 50.70 | 50.27 | 50.37 | -0.277% | 148,154 | +40.798% |
| 2025-05-08 | 50.60 | 50.98 | 50.27 | 50.51 | +0.618% | 247,136 | +40.408% |
| 2025-05-07 | 50.29 | 50.41 | 49.74 | 50.20 | +0.240% | 1,091,346 | +41.275% |
| 2025-05-06 | 50.07 | 50.52 | 49.98 | 50.08 | -0.812% | 207,605 | +41.613% |
| 2025-05-05 | 50.35 | 50.79 | 50.35 | 50.49 | -0.473% | 236,161 | +40.463% |
| 2025-05-02 | 50.54 | 50.81 | 50.38 | 50.73 | +1.359% | 293,561 | +39.799% |
| 2025-05-01 | 50.21 | 50.53 | 49.98 | 50.05 | +0.806% | 151,497 | +41.698% |
| 2025-04-30 | 48.99 | 49.79 | 48.51 | 49.65 | +0.101% | 212,061 | +42.840% |
| 2025-04-29 | 49.16 | 49.66 | 49.13 | 49.60 | +0.547% | 364,797 | +42.984% |
| 2025-04-28 | 49.35 | 49.50 | 48.79 | 49.33 | -0.020% | 690,107 | +43.766% |
| 2025-04-25 | 48.95 | 49.34 | 48.71 | 49.34 | +0.756% | 476,164 | +43.737% |
| 2025-04-24 | 48.18 | 49.00 | 48.05 | 48.97 | +1.936% | 167,926 | +44.823% |
| 2025-04-23 | 48.48 | 48.89 | 47.93 | 48.04 | +1.201% | 541,271 | +47.627% |
| 2025-04-22 | 46.79 | 47.56 | 46.73 | 47.47 | +2.793% | 1,213,969 | +49.400% |
| 2025-04-21 | 46.89 | 46.89 | 45.73 | 46.18 | -2.492% | 153,106 | +53.573% |
| 2025-04-17 | 47.39 | 47.75 | 47.11 | 47.36 | +0.190% | 263,369 | +49.747% |
| 2025-04-16 | 47.81 | 48.13 | 46.82 | 47.27 | -2.375% | 529,147 | +50.032% |
| 2025-04-15 | 48.65 | 48.91 | 48.39 | 48.42 | 0.000% | 793,235 | +46.468% |