SPDG
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF
stockNYSEETF
At CloseOct 2, 2026
45.37USD+0.908%(+0.41)2,120
After-hoursOct 2, 2026 4:10:30 PM EDT
45.37USD+1.636%(+0.73)
SPDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.35 | 45.43 | 45.35 | 45.37 | +0.908% | 2,120 | 0.000% |
| 2026-10-01 | 44.70 | 44.97 | 44.70 | 44.96 | +0.722% | 1,296 | +0.908% |
| 2026-09-30 | 44.64 | 44.64 | 44.64 | 44.64 | -0.396% | 456 | +1.636% |
| 2026-09-29 | 45.03 | 45.03 | 44.69 | 44.82 | -0.149% | 4,791 | +1.234% |
| 2026-09-28 | 44.80 | 44.97 | 44.80 | 44.88 | -0.880% | 734 | +1.083% |
| 2026-09-25 | 45.15 | 45.28 | 45.15 | 45.28 | +0.619% | 361 | +0.193% |
| 2026-09-24 | 45.16 | 45.16 | 45.00 | 45.00 | -0.546% | 275 | +0.814% |
| 2026-09-23 | 45.35 | 45.38 | 45.25 | 45.25 | -0.626% | 717 | +0.263% |
| 2026-09-22 | 45.61 | 45.61 | 45.54 | 45.54 | -0.349% | 449 | -0.365% |
| 2026-09-21 | 45.59 | 45.70 | 45.59 | 45.70 | +0.083% | 633 | -0.713% |
| 2026-09-18 | 45.56 | 45.66 | 45.56 | 45.66 | -0.567% | 244 | -0.631% |
| 2026-09-17 | 45.92 | 45.92 | 45.92 | 45.92 | +0.453% | 133 | -1.194% |
| 2026-09-16 | 46.40 | 46.40 | 45.71 | 45.71 | -1.445% | 157 | -0.747% |
| 2026-09-15 | 46.50 | 46.51 | 46.38 | 46.38 | -0.263% | 509 | -2.181% |
| 2026-09-14 | 46.51 | 46.51 | 46.50 | 46.50 | -0.644% | 596 | -2.438% |
| 2026-09-11 | 46.69 | 46.89 | 46.69 | 46.81 | +1.630% | 488 | -3.066% |
| 2026-09-10 | 46.21 | 46.22 | 46.06 | 46.06 | -0.560% | 625 | -1.486% |
| 2026-09-09 | 46.47 | 46.47 | 46.20 | 46.31 | -0.387% | 540 | -2.038% |
| 2026-09-08 | 46.55 | 46.59 | 46.49 | 46.49 | -0.296% | 505 | -2.417% |
| 2026-09-04 | 46.71 | 46.73 | 46.63 | 46.63 | -0.001% | 944 | -2.706% |
| 2026-09-03 | 46.28 | 46.66 | 46.28 | 46.63 | +0.381% | 663 | -2.707% |
| 2026-09-02 | 46.37 | 46.53 | 46.37 | 46.46 | +0.495% | 1,142 | -2.336% |
| 2026-09-01 | 46.20 | 46.24 | 46.20 | 46.23 | -0.797% | 5,800 | -1.852% |
| 2026-08-31 | 46.59 | 46.65 | 46.59 | 46.60 | -0.223% | 2,687 | -2.634% |
| 2026-08-28 | 46.80 | 46.80 | 46.62 | 46.70 | -0.396% | 1,436 | -2.851% |
| 2026-08-27 | 46.96 | 46.96 | 46.89 | 46.89 | -0.455% | 599 | -3.236% |
| 2026-08-26 | 47.06 | 47.13 | 47.05 | 47.10 | +0.275% | 1,380 | -3.676% |
| 2026-08-25 | 46.96 | 46.97 | 46.96 | 46.97 | +0.149% | 565 | -3.411% |
| 2026-08-24 | 46.88 | 46.93 | 46.87 | 46.90 | -0.218% | 1,464 | -3.267% |
| 2026-08-21 | 46.99 | 47.01 | 46.99 | 47.01 | +0.540% | 332 | -3.478% |
| 2026-08-20 | 46.99 | 47.02 | 46.75 | 46.75 | -0.734% | 539 | -2.957% |
| 2026-08-19 | 47.10 | 47.10 | 47.10 | 47.10 | +0.044% | 285 | -3.669% |
| 2026-08-18 | 47.05 | 47.08 | 47.05 | 47.08 | -0.391% | 392 | -3.626% |
| 2026-08-17 | 47.40 | 47.40 | 47.26 | 47.26 | -0.485% | 836 | -4.003% |
| 2026-08-14 | 47.51 | 47.51 | 47.41 | 47.49 | +0.227% | 570 | -4.468% |
| 2026-08-13 | 47.62 | 47.62 | 47.39 | 47.39 | -0.485% | 1,436 | -4.252% |
| 2026-08-12 | 47.56 | 47.64 | 47.42 | 47.62 | +0.372% | 606 | -4.716% |
| 2026-08-11 | 47.57 | 47.57 | 47.42 | 47.44 | +0.248% | 544 | -4.361% |
| 2026-08-10 | 47.67 | 47.67 | 47.32 | 47.32 | -0.363% | 1,442 | -4.123% |
| 2026-08-07 | 47.20 | 47.49 | 47.20 | 47.49 | +1.100% | 794 | -4.471% |
| 2026-08-06 | 46.98 | 46.98 | 46.98 | 46.98 | -0.156% | 428 | -3.420% |
| 2026-08-05 | 47.15 | 47.15 | 47.05 | 47.05 | -0.321% | 598 | -3.571% |
| 2026-08-04 | 46.52 | 47.20 | 46.52 | 47.20 | +2.322% | 647 | -3.880% |
| 2026-08-03 | 45.91 | 46.13 | 45.91 | 46.13 | +0.487% | 996 | -1.649% |
| 2026-07-31 | 45.92 | 45.94 | 45.91 | 45.91 | +0.335% | 527 | -1.170% |
| 2026-07-30 | 45.62 | 45.78 | 45.41 | 45.75 | -0.625% | 2,409 | -0.839% |
| 2026-07-29 | 46.42 | 46.43 | 46.04 | 46.04 | -1.214% | 3,343 | -1.458% |
| 2026-07-28 | 46.44 | 46.69 | 46.44 | 46.61 | +1.031% | 407 | -2.654% |
| 2026-07-27 | 46.03 | 46.13 | 46.03 | 46.13 | +0.575% | 495 | -1.650% |
| 2026-07-24 | 45.86 | 45.87 | 45.86 | 45.87 | +1.048% | 298 | -1.084% |
| 2026-07-23 | 45.50 | 45.51 | 45.39 | 45.39 | -0.652% | 486 | -0.048% |
| 2026-07-22 | 45.83 | 45.83 | 45.69 | 45.69 | +0.284% | 751 | -0.699% |
| 2026-07-21 | 45.50 | 45.56 | 45.49 | 45.56 | +0.508% | 664 | -0.417% |
| 2026-07-20 | 45.64 | 45.64 | 45.33 | 45.33 | -0.668% | 1,204 | +0.089% |
| 2026-07-17 | 46.02 | 46.03 | 45.63 | 45.63 | -0.460% | 568 | -0.579% |
| 2026-07-16 | 45.52 | 45.85 | 45.52 | 45.85 | +0.878% | 875 | -1.036% |
| 2026-07-15 | 45.96 | 45.96 | 45.45 | 45.45 | -0.775% | 617 | -0.168% |
| 2026-07-14 | 46.07 | 46.07 | 45.80 | 45.80 | -1.660% | 625 | -0.941% |
| 2026-07-13 | 46.58 | 46.58 | 46.57 | 46.57 | -0.428% | 1,358 | -2.586% |
| 2026-07-10 | 46.77 | 46.77 | 46.77 | 46.77 | +0.513% | 159 | -3.002% |
| 2026-07-09 | 46.39 | 46.54 | 46.39 | 46.54 | +0.680% | 351 | -2.505% |
| 2026-07-08 | 46.28 | 46.28 | 46.22 | 46.22 | -0.635% | 352 | -1.842% |
| 2026-07-07 | 46.62 | 46.62 | 46.50 | 46.52 | +0.001% | 1,480 | -2.465% |
| 2026-07-06 | 46.39 | 46.57 | 46.39 | 46.52 | +0.543% | 862 | -2.465% |
| 2026-07-02 | 46.00 | 46.27 | 46.00 | 46.27 | +0.020% | 816 | -1.935% |
| 2026-07-01 | 46.53 | 46.53 | 46.26 | 46.26 | -0.166% | 422 | -1.915% |
| 2026-06-30 | 46.36 | 46.36 | 46.33 | 46.33 | -0.021% | 504 | -2.078% |
| 2026-06-29 | 46.40 | 46.40 | 46.33 | 46.34 | +0.664% | 433 | -2.098% |
| 2026-06-26 | 46.04 | 46.04 | 46.04 | 46.04 | -0.860% | 400 | -1.449% |
| 2026-06-25 | 46.56 | 46.56 | 46.44 | 46.44 | +0.921% | 485 | -2.296% |
| 2026-06-24 | 46.03 | 46.03 | 45.97 | 46.01 | +0.022% | 604 | -1.397% |
| 2026-06-23 | 45.98 | 46.00 | 45.98 | 46.00 | -0.522% | 718 | -1.376% |
| 2026-06-22 | 45.97 | 46.30 | 45.97 | 46.24 | -0.182% | 1,707 | -1.891% |
| 2026-06-18 | 46.28 | 46.33 | 46.28 | 46.33 | +0.475% | 983 | -2.069% |
| 2026-06-17 | 46.77 | 46.77 | 46.11 | 46.11 | -1.789% | 926 | -1.604% |
| 2026-06-16 | 47.30 | 47.30 | 46.94 | 46.95 | -0.318% | 956 | -3.364% |
| 2026-06-15 | 47.20 | 47.20 | 47.10 | 47.10 | -0.142% | 740 | -3.672% |
| 2026-06-12 | 47.17 | 47.17 | 47.17 | 47.17 | +0.929% | 191 | -3.809% |
| 2026-06-11 | 46.15 | 46.73 | 46.15 | 46.73 | +1.725% | 839 | -2.915% |
| 2026-06-10 | 46.36 | 46.36 | 45.94 | 45.94 | -0.919% | 634 | -1.240% |
| 2026-06-09 | 46.48 | 46.48 | 46.23 | 46.37 | -0.112% | 504 | -2.148% |
| 2026-06-08 | 46.42 | 46.42 | 46.42 | 46.42 | +0.008% | 190 | -2.257% |
| 2026-06-05 | 46.60 | 46.63 | 46.41 | 46.41 | -1.974% | 693 | -2.249% |
| 2026-06-04 | 47.40 | 47.41 | 47.35 | 47.35 | +0.246% | 1,182 | -4.179% |
| 2026-06-03 | 47.23 | 47.23 | 47.23 | 47.23 | -0.673% | 543 | -3.943% |
| 2026-06-02 | 47.05 | 47.55 | 47.05 | 47.55 | +2.073% | 355 | -4.589% |
| 2026-06-01 | 46.58 | 46.64 | 46.49 | 46.59 | -0.568% | 1,300 | -2.611% |
| 2026-05-29 | 46.84 | 46.85 | 46.84 | 46.85 | +0.413% | 1,398 | -3.164% |
| 2026-05-28 | 46.66 | 46.66 | 46.66 | 46.66 | +0.097% | 473 | -2.764% |
| 2026-05-27 | 46.61 | 46.68 | 46.61 | 46.61 | -0.251% | 1,180 | -2.670% |
| 2026-05-26 | 46.63 | 46.73 | 46.63 | 46.73 | +0.338% | 384 | -2.913% |
| 2026-05-22 | 46.58 | 46.58 | 46.57 | 46.57 | +1.691% | 626 | -2.586% |
| 2026-05-21 | 45.61 | 45.80 | 45.61 | 45.80 | +1.098% | 654 | -0.938% |
| 2026-05-20 | 45.27 | 45.30 | 45.27 | 45.30 | +0.436% | 370 | +0.149% |
| 2026-05-19 | 45.11 | 45.11 | 45.11 | 45.11 | -0.387% | 388 | +0.586% |
| 2026-05-18 | 45.12 | 45.28 | 45.12 | 45.28 | +0.704% | 514 | +0.196% |
| 2026-05-15 | 45.06 | 45.15 | 44.97 | 44.97 | -0.717% | 1,144 | +0.901% |
| 2026-05-14 | 45.28 | 45.44 | 45.28 | 45.29 | +1.102% | 1,737 | +0.178% |
| 2026-05-13 | 44.84 | 44.84 | 44.80 | 44.80 | -0.024% | 2,055 | +1.282% |
| 2026-05-12 | 44.81 | 44.81 | 44.81 | 44.81 | -0.463% | 143 | +1.257% |
| 2026-05-11 | 45.02 | 45.02 | 45.02 | 45.02 | +0.807% | 321 | +0.789% |
| 2026-05-08 | 44.85 | 44.85 | 44.66 | 44.66 | +0.362% | 602 | +1.602% |
| 2026-05-07 | 44.64 | 44.64 | 44.47 | 44.49 | -0.485% | 514 | +1.970% |
| 2026-05-06 | 44.70 | 44.75 | 44.69 | 44.71 | +0.668% | 1,307 | +1.475% |
| 2026-05-05 | 44.41 | 44.41 | 44.41 | 44.41 | +0.854% | 203 | +2.153% |
| 2026-05-04 | 44.34 | 44.39 | 44.04 | 44.04 | -0.998% | 1,570 | +3.026% |
| 2026-05-01 | 44.61 | 44.61 | 44.48 | 44.48 | -0.529% | 2,496 | +1.998% |
| 2026-04-30 | 43.86 | 44.72 | 43.86 | 44.72 | +2.513% | 301 | +1.458% |
| 2026-04-29 | 43.65 | 43.65 | 43.57 | 43.62 | +0.399% | 754 | +4.008% |
| 2026-04-28 | 43.49 | 43.49 | 43.45 | 43.45 | -0.257% | 421 | +4.423% |
| 2026-04-27 | 43.58 | 43.58 | 43.56 | 43.56 | -0.456% | 1,318 | +4.154% |
| 2026-04-24 | 43.76 | 43.76 | 43.76 | 43.76 | -0.781% | 353 | +3.680% |
| 2026-04-23 | 44.05 | 44.10 | 43.88 | 44.10 | +1.321% | 1,956 | +2.870% |
| 2026-04-22 | 43.58 | 43.59 | 43.52 | 43.53 | -0.206% | 1,342 | +4.228% |
| 2026-04-21 | 43.81 | 43.81 | 43.62 | 43.62 | -0.379% | 387 | +4.013% |
| 2026-04-20 | 43.80 | 43.87 | 43.79 | 43.79 | +0.375% | 992 | +3.619% |
| 2026-04-17 | 43.35 | 43.62 | 43.34 | 43.62 | +1.315% | 1,063 | +4.008% |
| 2026-04-16 | 43.06 | 43.06 | 43.06 | 43.06 | +0.965% | 272 | +5.375% |
| 2026-04-15 | 42.57 | 42.64 | 42.57 | 42.64 | -0.202% | 416 | +6.392% |
| 2026-04-14 | 42.60 | 42.73 | 42.56 | 42.73 | +0.072% | 647 | +6.177% |
| 2026-04-13 | 42.46 | 42.70 | 42.43 | 42.70 | +0.815% | 1,068 | +6.254% |
| 2026-04-10 | 42.36 | 42.36 | 42.36 | 42.36 | -1.076% | 113 | +7.119% |
| 2026-04-09 | 42.82 | 42.82 | 42.82 | 42.82 | +0.313% | 227 | +5.967% |
| 2026-04-08 | 42.42 | 42.68 | 42.42 | 42.68 | +2.075% | 637 | +6.299% |
| 2026-04-07 | 41.70 | 41.83 | 41.70 | 41.81 | -0.390% | 1,589 | +8.505% |
| 2026-04-06 | 41.69 | 41.98 | 41.69 | 41.98 | +0.466% | 1,065 | +8.082% |
| 2026-04-02 | 41.65 | 41.78 | 41.63 | 41.78 | +0.284% | 1,485 | +8.585% |
| 2026-04-01 | 41.80 | 41.80 | 41.66 | 41.67 | -0.036% | 1,821 | +8.893% |
| 2026-03-31 | 41.64 | 41.68 | 41.64 | 41.68 | +1.609% | 620 | +8.854% |
| 2026-03-30 | 41.30 | 41.30 | 41.00 | 41.02 | -0.372% | 1,378 | +10.606% |
| 2026-03-27 | 41.32 | 41.32 | 41.17 | 41.17 | -1.263% | 343 | +10.194% |
| 2026-03-26 | 41.88 | 41.88 | 41.70 | 41.70 | -0.413% | 642 | +8.802% |
| 2026-03-25 | 41.91 | 41.94 | 41.71 | 41.87 | +0.487% | 1,363 | +8.352% |
| 2026-03-24 | 41.22 | 41.74 | 41.22 | 41.67 | +0.665% | 848 | +8.880% |
| 2026-03-23 | 41.50 | 41.50 | 41.39 | 41.39 | +0.238% | 889 | +9.604% |
| 2026-03-20 | 41.53 | 41.58 | 41.20 | 41.30 | -0.877% | 1,501 | +9.865% |
| 2026-03-19 | 41.66 | 41.66 | 41.66 | 41.66 | +0.065% | 158 | +8.901% |
| 2026-03-18 | 42.23 | 42.23 | 41.64 | 41.64 | -1.799% | 468 | +8.972% |
| 2026-03-17 | 42.40 | 42.40 | 42.40 | 42.40 | +0.149% | 197 | +7.011% |
| 2026-03-16 | 42.30 | 42.48 | 42.30 | 42.34 | +0.598% | 3,319 | +7.170% |
| 2026-03-13 | 42.08 | 42.08 | 42.08 | 42.08 | +0.041% | 161 | +7.811% |
| 2026-03-12 | 42.29 | 42.29 | 42.07 | 42.07 | -1.192% | 1,131 | +7.855% |
| 2026-03-11 | 42.59 | 42.65 | 42.42 | 42.57 | -0.358% | 1,010 | +6.570% |
| 2026-03-10 | 42.93 | 42.93 | 42.73 | 42.73 | -0.329% | 1,445 | +6.188% |
| 2026-03-09 | 42.87 | 42.87 | 42.87 | 42.87 | -0.434% | 345 | +5.839% |
| 2026-03-06 | 43.05 | 43.05 | 43.05 | 43.05 | -1.070% | 312 | +5.380% |
| 2026-03-05 | 43.83 | 43.83 | 43.39 | 43.52 | -1.203% | 2,365 | +4.252% |
| 2026-03-04 | 43.84 | 44.06 | 43.84 | 44.05 | +0.578% | 5,183 | +2.998% |
| 2026-03-03 | 43.80 | 43.94 | 43.80 | 43.80 | -0.985% | 1,111 | +3.593% |
| 2026-03-02 | 44.23 | 44.23 | 44.23 | 44.23 | +0.024% | 287 | +2.573% |
| 2026-02-27 | 44.08 | 44.22 | 44.05 | 44.22 | +0.054% | 1,504 | +2.598% |
| 2026-02-26 | 44.26 | 44.26 | 44.20 | 44.20 | +0.141% | 300 | +2.653% |
| 2026-02-25 | 44.19 | 44.19 | 44.14 | 44.14 | +0.096% | 407 | +2.798% |
| 2026-02-24 | 44.26 | 44.27 | 44.09 | 44.09 | +0.580% | 2,282 | +2.897% |
| 2026-02-23 | 43.84 | 43.84 | 43.84 | 43.84 | -1.553% | 257 | +3.494% |
| 2026-02-20 | 44.50 | 44.53 | 44.28 | 44.53 | +0.588% | 1,532 | +1.886% |
| 2026-02-19 | 44.22 | 44.27 | 44.22 | 44.27 | -0.360% | 1,122 | +2.486% |
| 2026-02-18 | 44.49 | 44.50 | 44.43 | 44.43 | +0.293% | 2,512 | +2.117% |
| 2026-02-17 | 44.37 | 44.37 | 44.29 | 44.30 | -0.370% | 1,131 | +2.416% |
| 2026-02-13 | 44.53 | 44.53 | 44.46 | 44.46 | +0.667% | 1,316 | +2.038% |
| 2026-02-12 | 44.87 | 44.99 | 44.17 | 44.17 | -1.961% | 5,798 | +2.718% |
| 2026-02-11 | 45.09 | 45.18 | 45.02 | 45.05 | +0.179% | 4,197 | +0.704% |
| 2026-02-10 | 44.92 | 45.09 | 44.92 | 44.97 | +0.469% | 1,516 | +0.885% |
| 2026-02-09 | 44.76 | 44.76 | 44.76 | 44.76 | +0.053% | 178 | +1.358% |
| 2026-02-06 | 44.69 | 44.74 | 44.69 | 44.74 | +1.600% | 210 | +1.411% |
| 2026-02-05 | 43.97 | 44.06 | 43.96 | 44.03 | -0.487% | 6,241 | +3.034% |
| 2026-02-04 | 44.27 | 44.27 | 44.25 | 44.25 | +1.038% | 481 | +2.532% |
| 2026-02-03 | 43.86 | 43.86 | 43.50 | 43.80 | -0.125% | 5,721 | +3.597% |
| 2026-02-02 | 43.35 | 43.85 | 43.35 | 43.85 | +1.260% | 3,918 | +3.468% |
| 2026-01-30 | 43.07 | 43.30 | 43.03 | 43.30 | +0.815% | 23,139 | +4.771% |
| 2026-01-29 | 43.00 | 43.00 | 42.95 | 42.95 | +0.544% | 368 | +5.626% |
| 2026-01-28 | 42.80 | 42.80 | 42.71 | 42.72 | +0.522% | 16,906 | +6.200% |
| 2026-01-27 | 42.50 | 42.50 | 42.50 | 42.50 | +0.094% | 380 | +6.754% |
| 2026-01-26 | 42.41 | 42.47 | 42.41 | 42.46 | +0.688% | 824 | +6.855% |
| 2026-01-23 | 42.18 | 42.18 | 42.14 | 42.17 | -0.472% | 778 | +7.590% |
| 2026-01-22 | 42.61 | 42.61 | 42.35 | 42.37 | +0.161% | 2,466 | +7.082% |
| 2026-01-21 | 42.11 | 42.30 | 42.05 | 42.30 | +1.760% | 946 | +7.254% |
| 2026-01-20 | 41.80 | 41.86 | 41.57 | 41.57 | -1.839% | 1,248 | +9.142% |
| 2026-01-16 | 42.36 | 42.36 | 42.35 | 42.35 | -0.008% | 243 | +7.135% |
| 2026-01-15 | 42.52 | 42.52 | 42.35 | 42.35 | +0.237% | 3,529 | +7.126% |
| 2026-01-14 | 42.10 | 42.25 | 42.08 | 42.25 | +0.713% | 2,094 | +7.380% |
| 2026-01-13 | 42.12 | 42.12 | 41.84 | 41.95 | -0.230% | 1,573 | +8.146% |
| 2026-01-12 | 41.87 | 42.05 | 41.86 | 42.05 | -0.111% | 1,835 | +7.897% |
| 2026-01-09 | 42.09 | 42.13 | 42.09 | 42.10 | +0.421% | 1,174 | +7.777% |
| 2026-01-08 | 41.68 | 41.92 | 41.68 | 41.92 | +1.102% | 3,052 | +8.231% |
| 2026-01-07 | 41.62 | 41.62 | 41.43 | 41.46 | -1.222% | 1,385 | +9.424% |
| 2026-01-06 | 41.48 | 41.98 | 41.48 | 41.98 | +1.637% | 2,258 | +8.087% |
| 2026-01-05 | 41.35 | 41.35 | 41.28 | 41.30 | +0.803% | 2,077 | +9.856% |
| 2026-01-02 | 40.86 | 40.98 | 40.83 | 40.97 | +0.469% | 6,573 | +10.738% |
| 2025-12-31 | 41.04 | 41.04 | 40.78 | 40.78 | -0.851% | 1,934 | +11.257% |
| 2025-12-30 | 41.14 | 41.14 | 41.12 | 41.13 | -0.168% | 762 | +10.310% |
| 2025-12-29 | 41.31 | 41.31 | 41.20 | 41.20 | -0.369% | 797 | +10.124% |
| 2025-12-26 | 41.35 | 41.37 | 41.27 | 41.35 | +0.005% | 4,532 | +9.718% |
| 2025-12-24 | 41.23 | 41.35 | 41.23 | 41.35 | +0.532% | 1,304 | +9.723% |
| 2025-12-23 | 41.15 | 41.16 | 41.12 | 41.13 | -0.147% | 1,141 | +10.307% |
| 2025-12-22 | 41.23 | 41.23 | 41.19 | 41.19 | -0.373% | 1,044 | +10.145% |
| 2025-12-19 | 41.35 | 41.35 | 41.35 | 41.35 | -0.010% | 188 | +9.735% |
| 2025-12-18 | 41.48 | 41.48 | 41.30 | 41.35 | +0.061% | 3,524 | +9.723% |
| 2025-12-17 | 41.63 | 41.63 | 41.32 | 41.32 | -0.411% | 752 | +9.790% |
| 2025-12-16 | 41.83 | 41.83 | 41.49 | 41.50 | -0.943% | 4,612 | +9.339% |
| 2025-12-15 | 41.82 | 41.94 | 41.82 | 41.89 | +0.341% | 3,163 | +8.308% |
| 2025-12-12 | 42.03 | 42.03 | 41.75 | 41.75 | -0.481% | 552 | +8.677% |
| 2025-12-11 | 41.92 | 41.96 | 41.92 | 41.95 | +0.473% | 1,066 | +8.154% |
| 2025-12-10 | 41.36 | 41.75 | 41.34 | 41.75 | +1.494% | 576 | +8.666% |
| 2025-12-09 | 41.14 | 41.14 | 41.14 | 41.14 | -0.151% | 222 | +10.289% |
| 2025-12-08 | 41.36 | 41.36 | 41.20 | 41.20 | -0.344% | 627 | +10.123% |
| 2025-12-05 | 41.34 | 41.34 | 41.34 | 41.34 | +0.289% | 67 | +9.744% |
| 2025-12-04 | 41.16 | 41.31 | 41.16 | 41.22 | +0.100% | 989 | +10.061% |
| 2025-12-03 | 40.88 | 41.18 | 40.84 | 41.18 | +1.366% | 1,639 | +10.171% |
| 2025-12-02 | 40.67 | 40.67 | 40.47 | 40.63 | +0.214% | 765 | +11.676% |
| 2025-12-01 | 40.70 | 40.75 | 40.54 | 40.54 | -0.463% | 1,755 | +11.915% |
| 2025-11-28 | 40.65 | 40.73 | 40.52 | 40.73 | +0.646% | 1,188 | +11.398% |
| 2025-11-26 | 40.34 | 40.56 | 40.33 | 40.47 | +0.614% | 1,768 | +12.117% |
| 2025-11-25 | 40.16 | 40.22 | 40.16 | 40.22 | +1.325% | 1,176 | +12.805% |
| 2025-11-24 | 39.73 | 39.73 | 39.69 | 39.69 | +0.041% | 279 | +14.299% |
| 2025-11-21 | 39.58 | 39.89 | 39.58 | 39.68 | +1.954% | 6,237 | +14.346% |
| 2025-11-20 | 39.64 | 39.64 | 38.92 | 38.92 | -1.380% | 6,567 | +16.581% |
| 2025-11-19 | 39.55 | 39.55 | 39.46 | 39.46 | +0.008% | 2,598 | +14.972% |
| 2025-11-18 | 39.38 | 39.46 | 39.38 | 39.46 | -0.163% | 356 | +14.981% |
| 2025-11-17 | 39.53 | 39.53 | 39.52 | 39.52 | -1.347% | 1,337 | +14.794% |
| 2025-11-14 | 39.89 | 40.16 | 39.88 | 40.06 | -0.330% | 1,273 | +13.248% |
| 2025-11-13 | 40.20 | 40.20 | 40.20 | 40.20 | -0.768% | 412 | +12.875% |
| 2025-11-12 | 40.58 | 40.58 | 40.51 | 40.51 | +0.779% | 617 | +12.008% |
| 2025-11-11 | 40.13 | 40.19 | 40.13 | 40.19 | +0.882% | 821 | +12.881% |
| 2025-11-10 | 39.84 | 39.84 | 39.84 | 39.84 | +0.501% | 397 | +13.877% |
| 2025-11-07 | 39.44 | 39.64 | 39.44 | 39.64 | +0.124% | 2,016 | +14.447% |
| 2025-11-06 | 39.59 | 39.70 | 39.58 | 39.59 | -0.584% | 4,660 | +14.589% |
| 2025-11-05 | 39.43 | 39.83 | 39.43 | 39.83 | +1.070% | 1,619 | +13.920% |
| 2025-11-04 | 39.46 | 39.46 | 39.40 | 39.40 | -0.895% | 595 | +15.139% |
| 2025-11-03 | 39.62 | 39.76 | 39.58 | 39.76 | -0.437% | 962 | +14.108% |
| 2025-10-31 | 39.94 | 39.94 | 39.94 | 39.94 | +0.208% | 103 | +13.609% |
| 2025-10-30 | 40.08 | 40.08 | 39.85 | 39.85 | -0.141% | 433 | +13.845% |
| 2025-10-29 | 40.29 | 40.29 | 39.91 | 39.91 | -0.831% | 683 | +13.685% |
| 2025-10-28 | 40.26 | 40.26 | 40.24 | 40.24 | -0.497% | 738 | +12.740% |
| 2025-10-27 | 40.09 | 40.44 | 40.09 | 40.44 | +0.976% | 2,502 | +12.179% |
| 2025-10-24 | 40.06 | 40.10 | 40.05 | 40.05 | +0.662% | 3,364 | +13.275% |
| 2025-10-23 | 39.79 | 39.79 | 39.79 | 39.79 | -0.141% | 368 | +14.025% |
| 2025-10-22 | 39.96 | 39.96 | 39.85 | 39.85 | -0.592% | 258 | +13.864% |
| 2025-10-21 | 40.08 | 40.08 | 40.08 | 40.08 | +0.145% | 546 | +13.189% |
| 2025-10-20 | 39.95 | 40.03 | 39.95 | 40.03 | +0.921% | 1,893 | +13.353% |
| 2025-10-17 | 39.64 | 39.66 | 39.64 | 39.66 | +0.781% | 738 | +14.397% |
| 2025-10-16 | 39.66 | 39.66 | 39.35 | 39.35 | -0.875% | 1,113 | +15.290% |
| 2025-10-15 | 39.69 | 39.70 | 39.67 | 39.70 | +0.280% | 3,722 | +14.281% |
| 2025-10-14 | 39.36 | 39.64 | 39.36 | 39.59 | +1.054% | 6,136 | +14.601% |
| 2025-10-13 | 39.16 | 39.18 | 39.09 | 39.18 | +1.024% | 586 | +15.808% |
| 2025-10-10 | 39.84 | 39.84 | 38.78 | 38.78 | -2.340% | 1,620 | +16.994% |
| 2025-10-09 | 39.78 | 39.78 | 39.69 | 39.71 | -0.681% | 1,358 | +14.257% |
| 2025-10-08 | 40.01 | 40.01 | 39.98 | 39.98 | +0.154% | 495 | +13.479% |
| 2025-10-07 | 39.88 | 39.92 | 39.88 | 39.92 | -0.402% | 994 | +13.654% |
| 2025-10-06 | 40.21 | 40.21 | 40.08 | 40.08 | -0.496% | 598 | +13.196% |
| 2025-10-03 | 40.28 | 40.28 | 40.28 | 40.28 | +0.364% | 370 | +12.635% |
| 2025-10-02 | 40.03 | 40.13 | 40.03 | 40.13 | -0.095% | 605 | +13.045% |
| 2025-10-01 | 40.12 | 40.17 | 40.00 | 40.17 | -0.064% | 1,847 | +12.938% |
| 2025-09-30 | 40.14 | 40.20 | 39.99 | 40.20 | +0.522% | 2,610 | +12.866% |
| 2025-09-29 | 39.95 | 40.03 | 39.95 | 39.99 | -0.176% | 1,662 | +13.456% |
| 2025-09-26 | 40.01 | 40.06 | 39.98 | 40.06 | +0.707% | 1,079 | +13.256% |
| 2025-09-25 | 39.78 | 39.78 | 39.76 | 39.78 | -0.279% | 1,774 | +14.057% |
| 2025-09-24 | 40.01 | 40.03 | 39.89 | 39.89 | -0.185% | 1,289 | +13.739% |
| 2025-09-23 | 39.89 | 39.96 | 39.84 | 39.96 | +0.085% | 1,922 | +13.528% |
| 2025-09-22 | 39.83 | 39.93 | 39.83 | 39.93 | -0.740% | 1,047 | +13.625% |
| 2025-09-19 | 40.24 | 40.24 | 40.23 | 40.23 | -0.195% | 2,693 | +12.783% |
| 2025-09-18 | 40.28 | 40.31 | 40.28 | 40.31 | +0.527% | 2,334 | +12.564% |
| 2025-09-17 | 40.09 | 40.09 | 40.09 | 40.09 | +0.564% | 596 | +13.158% |
| 2025-09-16 | 39.80 | 39.88 | 39.80 | 39.87 | -0.024% | 2,541 | +13.796% |
| 2025-09-15 | 39.91 | 39.91 | 39.88 | 39.88 | -0.300% | 1,002 | +13.768% |
| 2025-09-12 | 40.17 | 40.17 | 40.00 | 40.00 | -0.644% | 1,544 | +13.427% |
| 2025-09-11 | 39.93 | 40.26 | 39.93 | 40.26 | +1.128% | 1,661 | +12.697% |
| 2025-09-10 | 39.92 | 39.92 | 39.71 | 39.81 | -0.299% | 3,834 | +13.968% |
| 2025-09-09 | 39.84 | 39.93 | 39.84 | 39.93 | +0.174% | 821 | +13.627% |
| 2025-09-08 | 39.66 | 39.86 | 39.66 | 39.86 | -0.118% | 2,081 | +13.825% |
| 2025-09-05 | 40.08 | 40.08 | 39.88 | 39.91 | -0.028% | 867 | +13.690% |
| 2025-09-04 | 39.81 | 39.92 | 39.81 | 39.92 | +0.626% | 2,798 | +13.658% |
| 2025-09-03 | 39.64 | 39.67 | 39.52 | 39.67 | -0.312% | 2,232 | +14.370% |
| 2025-09-02 | 39.83 | 39.85 | 39.60 | 39.79 | -0.685% | 1,515 | +14.013% |
| 2025-08-29 | 40.00 | 40.07 | 39.98 | 40.07 | -0.034% | 1,321 | +13.233% |
| 2025-08-28 | 40.02 | 40.08 | 40.02 | 40.08 | -0.038% | 895 | +13.194% |
| 2025-08-27 | 40.00 | 40.10 | 40.00 | 40.10 | +0.369% | 618 | +13.150% |
| 2025-08-26 | 39.85 | 39.95 | 39.82 | 39.95 | +0.185% | 2,571 | +13.568% |
| 2025-08-25 | 40.09 | 40.09 | 39.85 | 39.88 | -0.547% | 1,408 | +13.778% |
| 2025-08-22 | 40.11 | 40.25 | 40.10 | 40.10 | +1.483% | 12,503 | +13.155% |
| 2025-08-21 | 39.51 | 39.51 | 39.42 | 39.51 | -0.214% | 2,318 | +14.833% |
| 2025-08-20 | 39.58 | 39.68 | 39.51 | 39.59 | +0.418% | 3,308 | +14.587% |
| 2025-08-19 | 39.48 | 39.72 | 39.38 | 39.43 | +0.613% | 15,815 | +15.066% |
| 2025-08-18 | 39.10 | 39.26 | 39.10 | 39.19 | +0.210% | 1,842 | +15.771% |
| 2025-08-15 | 39.11 | 39.11 | 39.11 | 39.11 | -0.225% | 349 | +16.014% |
| 2025-08-14 | 39.04 | 39.20 | 39.04 | 39.20 | -0.345% | 659 | +15.753% |
| 2025-08-13 | 39.09 | 39.33 | 39.09 | 39.33 | +1.275% | 1,657 | +15.354% |
| 2025-08-12 | 38.53 | 38.84 | 38.53 | 38.84 | +1.336% | 531 | +16.824% |
| 2025-08-11 | 38.68 | 38.68 | 38.32 | 38.32 | -0.543% | 3,658 | +18.386% |
| 2025-08-08 | 38.53 | 38.53 | 38.53 | 38.53 | +0.690% | 201 | +17.743% |
| 2025-08-07 | 38.39 | 38.39 | 38.25 | 38.27 | -0.068% | 1,656 | +18.555% |
| 2025-08-06 | 38.32 | 38.32 | 38.30 | 38.30 | +0.145% | 579 | +18.474% |
| 2025-08-05 | 38.37 | 38.37 | 38.24 | 38.24 | -0.266% | 2,166 | +18.647% |
| 2025-08-04 | 38.27 | 38.34 | 38.27 | 38.34 | +0.950% | 2,443 | +18.331% |
| 2025-08-01 | 37.85 | 37.99 | 37.75 | 37.98 | -0.784% | 10,684 | +19.456% |
| 2025-07-31 | 38.42 | 38.42 | 38.28 | 38.28 | -1.544% | 375 | +18.519% |
| 2025-07-30 | 38.88 | 38.88 | 38.88 | 38.88 | -0.649% | 36 | +16.689% |
| 2025-07-29 | 39.14 | 39.14 | 39.14 | 39.14 | +0.177% | 278 | +15.932% |
| 2025-07-28 | 39.20 | 39.20 | 39.07 | 39.07 | -0.345% | 988 | +16.137% |
| 2025-07-25 | 39.07 | 39.20 | 38.99 | 39.20 | +0.268% | 2,142 | +15.737% |
| 2025-07-24 | 39.11 | 39.11 | 39.04 | 39.10 | -0.808% | 1,870 | +16.047% |
| 2025-07-23 | 39.27 | 39.41 | 39.27 | 39.41 | +0.051% | 884 | +15.110% |
| 2025-07-22 | 39.28 | 39.39 | 39.28 | 39.39 | +0.868% | 1,418 | +15.168% |
| 2025-07-21 | 39.24 | 39.47 | 39.06 | 39.06 | +0.193% | 6,807 | +16.168% |
| 2025-07-18 | 38.98 | 39.00 | 38.98 | 38.98 | -0.076% | 5,196 | +16.392% |
| 2025-07-17 | 39.01 | 39.01 | 39.01 | 39.01 | +0.545% | 277 | +16.303% |
| 2025-07-16 | 38.75 | 38.84 | 38.75 | 38.80 | +0.230% | 1,156 | +16.937% |
| 2025-07-15 | 38.71 | 38.71 | 38.71 | 38.71 | -1.154% | 155 | +17.206% |
| 2025-07-14 | 39.15 | 39.16 | 39.15 | 39.16 | -0.083% | 1,143 | +15.854% |
| 2025-07-11 | 39.21 | 39.21 | 39.19 | 39.19 | -0.679% | 1,566 | +15.758% |
| 2025-07-10 | 39.46 | 39.46 | 39.46 | 39.46 | +0.318% | 315 | +14.972% |
| 2025-07-09 | 39.31 | 39.34 | 39.31 | 39.34 | -0.117% | 522 | +15.338% |
| 2025-07-08 | 39.44 | 39.44 | 39.38 | 39.38 | +0.294% | 480 | +15.203% |
| 2025-07-07 | 39.62 | 39.62 | 39.18 | 39.27 | -1.022% | 867 | +15.541% |
| 2025-07-03 | 39.52 | 39.67 | 39.52 | 39.67 | +0.452% | 293 | +14.360% |
| 2025-07-02 | 39.35 | 39.54 | 39.35 | 39.49 | +0.368% | 1,978 | +14.877% |
| 2025-07-01 | 39.25 | 39.46 | 39.25 | 39.35 | +1.339% | 1,041 | +15.300% |
| 2025-06-30 | 38.72 | 38.83 | 38.70 | 38.83 | +0.686% | 1,038 | +16.844% |
| 2025-06-27 | 38.73 | 38.73 | 38.57 | 38.57 | +0.294% | 485 | +17.646% |
| 2025-06-26 | 38.34 | 38.45 | 38.34 | 38.45 | +0.758% | 361 | +17.991% |
| 2025-06-25 | 38.19 | 38.23 | 38.16 | 38.16 | -0.501% | 1,323 | +18.885% |
| 2025-06-24 | 38.25 | 38.36 | 38.25 | 38.36 | +0.911% | 1,014 | +18.290% |
| 2025-06-23 | 37.58 | 38.01 | 37.58 | 38.01 | +0.371% | 431 | +19.368% |
| 2025-06-20 | 37.99 | 37.99 | 37.87 | 37.87 | -0.175% | 450 | +19.810% |
| 2025-06-18 | 38.13 | 38.13 | 37.93 | 37.93 | +0.024% | 420 | +19.601% |
| 2025-06-17 | 38.22 | 38.22 | 37.93 | 37.93 | -0.857% | 1,905 | +19.630% |
| 2025-06-16 | 38.37 | 38.41 | 38.25 | 38.25 | +0.719% | 690 | +18.605% |
| 2025-06-13 | 38.04 | 38.08 | 37.98 | 37.98 | -1.375% | 1,831 | +19.459% |
| 2025-06-12 | 38.51 | 38.51 | 38.51 | 38.51 | +0.088% | 181 | +17.816% |
| 2025-06-11 | 38.50 | 38.56 | 38.41 | 38.48 | -0.322% | 11,368 | +17.920% |
| 2025-06-10 | 38.60 | 38.60 | 38.58 | 38.60 | +0.630% | 4,757 | +17.540% |
| 2025-06-09 | 38.36 | 38.36 | 38.36 | 38.36 | +0.454% | 839 | +18.280% |
| 2025-06-06 | 38.00 | 38.19 | 38.00 | 38.19 | +1.241% | 964 | +18.817% |
| 2025-06-05 | 37.91 | 37.91 | 37.72 | 37.72 | -0.196% | 757 | +20.291% |
| 2025-06-04 | 37.88 | 37.88 | 37.79 | 37.79 | -0.193% | 665 | +20.056% |
| 2025-06-03 | 37.74 | 37.87 | 37.74 | 37.86 | +0.789% | 639 | +19.824% |
| 2025-06-02 | 37.57 | 37.57 | 37.57 | 37.57 | +0.288% | 487 | +20.769% |
| 2025-05-30 | 37.56 | 37.56 | 37.46 | 37.46 | -0.008% | 1,129 | +21.117% |
| 2025-05-29 | 37.19 | 37.46 | 37.19 | 37.46 | +0.279% | 468 | +21.107% |
| 2025-05-28 | 37.44 | 37.44 | 37.36 | 37.36 | -0.747% | 246 | +21.445% |
| 2025-05-27 | 37.35 | 37.65 | 37.34 | 37.64 | +1.661% | 1,610 | +20.538% |
| 2025-05-23 | 36.85 | 37.03 | 36.85 | 37.03 | -0.363% | 609 | +22.540% |
| 2025-05-22 | 37.05 | 37.31 | 37.05 | 37.16 | -0.642% | 4,011 | +22.095% |
| 2025-05-21 | 37.50 | 37.50 | 37.36 | 37.40 | -1.737% | 441 | +21.311% |
| 2025-05-20 | 38.06 | 38.06 | 38.06 | 38.06 | -0.181% | 185 | +19.205% |
| 2025-05-19 | 37.91 | 38.13 | 37.91 | 38.13 | +0.185% | 1,482 | +18.989% |
| 2025-05-16 | 37.85 | 38.06 | 37.85 | 38.06 | +0.573% | 443 | +19.209% |
| 2025-05-15 | 37.51 | 37.86 | 37.51 | 37.84 | +1.294% | 7,973 | +19.892% |
| 2025-05-14 | 37.39 | 37.39 | 37.36 | 37.36 | -0.627% | 478 | +21.443% |
| 2025-05-13 | 37.60 | 37.64 | 37.60 | 37.60 | -0.243% | 3,794 | +20.681% |
| 2025-05-12 | 37.62 | 37.69 | 37.56 | 37.69 | +2.773% | 2,394 | +20.388% |
| 2025-05-09 | 36.81 | 36.81 | 36.67 | 36.67 | +0.137% | 772 | +23.726% |
| 2025-05-08 | 36.62 | 37.00 | 36.62 | 36.62 | +0.431% | 1,541 | +23.895% |
| 2025-05-07 | 36.32 | 36.46 | 36.32 | 36.46 | +0.578% | 260 | +24.429% |
| 2025-05-06 | 36.21 | 36.32 | 36.21 | 36.25 | -0.521% | 1,249 | +25.148% |
| 2025-05-05 | 36.59 | 36.59 | 36.44 | 36.44 | -0.276% | 2,883 | +24.497% |
| 2025-05-02 | 36.44 | 36.55 | 36.44 | 36.54 | +1.637% | 1,627 | +24.154% |
| 2025-05-01 | 36.02 | 36.22 | 35.96 | 35.96 | -0.679% | 9,336 | +26.186% |
| 2025-04-30 | 35.63 | 36.20 | 35.63 | 36.20 | +0.533% | 901 | +25.329% |
| 2025-04-29 | 35.72 | 36.03 | 35.72 | 36.01 | +0.444% | 1,612 | +25.997% |
| 2025-04-28 | 35.76 | 35.85 | 35.60 | 35.85 | +0.522% | 2,561 | +26.556% |
| 2025-04-25 | 35.64 | 35.68 | 35.45 | 35.66 | -0.269% | 1,918 | +27.217% |
| 2025-04-24 | 35.38 | 35.76 | 35.27 | 35.76 | +1.112% | 2,261 | +26.874% |
| 2025-04-23 | 35.65 | 35.88 | 35.24 | 35.37 | +0.719% | 1,362 | +28.284% |
| 2025-04-22 | 34.68 | 35.11 | 34.68 | 35.11 | +1.906% | 1,614 | +29.207% |
| 2025-04-21 | 34.77 | 34.77 | 34.37 | 34.46 | -1.626% | 1,134 | +31.669% |
| 2025-04-17 | 34.89 | 35.28 | 34.89 | 35.03 | +0.404% | 1,420 | +29.528% |
| 2025-04-16 | 35.36 | 35.36 | 34.69 | 34.89 | -1.457% | 1,277 | +30.051% |
| 2025-04-15 | 35.36 | 35.70 | 35.36 | 35.40 | -0.160% | 2,041 | +28.157% |
| 2025-04-14 | 35.42 | 35.55 | 35.40 | 35.46 | 0.000% | 1,297 | +27.951% |