SPDV
AAM S&P 500 High Dividend Value ETF
stockNYSEETF
Market OpenOct 2, 2026 10:56:03 AM EDT
39.21USD+0.658%(+0.26)3,707
38.81Bid38.93Ask0.12SpreadSPDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.20 | 39.20 | 38.92 | 38.95 | -0.221% | 3,007 | 0.000% |
| 2026-10-01 | 39.16 | 39.16 | 38.78 | 39.04 | +0.523% | 3,755 | -0.221% |
| 2026-09-30 | 39.24 | 39.24 | 38.84 | 38.84 | -0.909% | 4,833 | +0.301% |
| 2026-09-29 | 39.33 | 39.40 | 39.07 | 39.19 | -0.259% | 6,314 | -0.611% |
| 2026-09-28 | 39.53 | 39.53 | 39.21 | 39.30 | -0.720% | 5,888 | -0.868% |
| 2026-09-25 | 39.59 | 39.69 | 39.35 | 39.58 | +0.174% | 8,140 | -1.582% |
| 2026-09-24 | 39.88 | 39.88 | 39.48 | 39.51 | -0.797% | 7,637 | -1.411% |
| 2026-09-23 | 40.02 | 40.10 | 39.81 | 39.83 | -0.610% | 11,224 | -2.197% |
| 2026-09-22 | 40.39 | 40.39 | 40.03 | 40.07 | -0.434% | 10,335 | -2.793% |
| 2026-09-21 | 40.39 | 40.45 | 40.16 | 40.25 | -0.115% | 24,084 | -3.215% |
| 2026-09-18 | 40.73 | 41.06 | 40.29 | 40.29 | -1.449% | 14,469 | -3.327% |
| 2026-09-17 | 40.81 | 41.03 | 40.79 | 40.89 | +0.262% | 16,139 | -4.727% |
| 2026-09-16 | 41.10 | 41.10 | 40.56 | 40.78 | -1.342% | 7,915 | -4.478% |
| 2026-09-15 | 41.22 | 41.54 | 41.22 | 41.33 | +0.135% | 2,361 | -5.760% |
| 2026-09-14 | 41.35 | 41.50 | 41.17 | 41.28 | +0.254% | 6,591 | -5.633% |
| 2026-09-11 | 41.06 | 41.22 | 41.05 | 41.17 | +0.852% | 7,727 | -5.393% |
| 2026-09-10 | 40.86 | 40.95 | 40.83 | 40.83 | -0.064% | 6,544 | -4.587% |
| 2026-09-09 | 41.24 | 41.24 | 40.71 | 40.85 | -1.009% | 10,861 | -4.648% |
| 2026-09-08 | 41.65 | 41.65 | 41.22 | 41.27 | -1.122% | 6,071 | -5.610% |
| 2026-09-04 | 41.78 | 42.00 | 41.70 | 41.74 | -0.638% | 5,481 | -6.669% |
| 2026-09-03 | 42.10 | 42.24 | 41.96 | 42.01 | +0.163% | 2,625 | -7.264% |
| 2026-09-02 | 41.66 | 42.12 | 41.66 | 41.94 | +1.007% | 2,989 | -7.113% |
| 2026-09-01 | 41.56 | 41.66 | 41.50 | 41.52 | +0.039% | 8,484 | -6.177% |
| 2026-08-31 | 41.66 | 41.66 | 41.47 | 41.50 | -0.242% | 5,597 | -6.141% |
| 2026-08-28 | 41.74 | 41.78 | 41.55 | 41.60 | -0.234% | 7,326 | -6.368% |
| 2026-08-27 | 41.57 | 41.85 | 41.57 | 41.70 | -0.440% | 4,007 | -6.587% |
| 2026-08-26 | 41.79 | 41.92 | 41.79 | 41.88 | +0.160% | 6,008 | -6.997% |
| 2026-08-25 | 41.77 | 41.86 | 41.70 | 41.82 | -0.196% | 18,608 | -6.849% |
| 2026-08-24 | 42.03 | 42.05 | 41.81 | 41.90 | +0.191% | 6,885 | -7.032% |
| 2026-08-21 | 41.76 | 41.94 | 41.74 | 41.82 | +0.699% | 7,830 | -6.854% |
| 2026-08-20 | 41.57 | 41.84 | 41.53 | 41.53 | -0.370% | 12,442 | -6.203% |
| 2026-08-19 | 41.28 | 41.88 | 41.28 | 41.68 | +1.397% | 6,250 | -6.550% |
| 2026-08-18 | 41.10 | 41.34 | 41.10 | 41.11 | +0.421% | 4,776 | -5.245% |
| 2026-08-17 | 41.29 | 41.29 | 40.90 | 40.94 | -1.244% | 9,232 | -4.846% |
| 2026-08-14 | 41.45 | 41.50 | 41.38 | 41.45 | +0.119% | 4,816 | -6.029% |
| 2026-08-13 | 41.04 | 41.40 | 41.04 | 41.40 | +1.183% | 7,163 | -5.917% |
| 2026-08-12 | 41.00 | 41.00 | 40.64 | 40.92 | -0.168% | 8,268 | -4.805% |
| 2026-08-11 | 40.94 | 41.03 | 40.94 | 40.99 | +0.148% | 2,848 | -4.965% |
| 2026-08-10 | 40.81 | 40.95 | 40.71 | 40.93 | +0.318% | 3,775 | -4.824% |
| 2026-08-07 | 40.70 | 40.85 | 40.64 | 40.80 | +1.042% | 1,815 | -4.521% |
| 2026-08-06 | 40.67 | 40.67 | 40.38 | 40.38 | -0.423% | 6,311 | -3.527% |
| 2026-08-05 | 40.75 | 40.75 | 39.23 | 40.55 | -0.966% | 8,562 | -3.935% |
| 2026-08-04 | 40.55 | 40.94 | 40.30 | 40.94 | +0.536% | 17,019 | -4.863% |
| 2026-08-03 | 40.77 | 40.92 | 40.56 | 40.73 | +0.455% | 11,404 | -4.353% |
| 2026-07-31 | 40.47 | 40.58 | 40.35 | 40.54 | -0.317% | 5,498 | -3.918% |
| 2026-07-30 | 40.90 | 40.90 | 40.32 | 40.67 | -1.086% | 78,750 | -4.223% |
| 2026-07-29 | 41.34 | 41.50 | 41.12 | 41.12 | -0.442% | 68,101 | -5.263% |
| 2026-07-28 | 40.87 | 41.34 | 40.87 | 41.30 | +1.583% | 4,581 | -5.682% |
| 2026-07-27 | 40.54 | 40.74 | 40.54 | 40.66 | +0.437% | 7,521 | -4.189% |
| 2026-07-24 | 40.23 | 40.55 | 40.23 | 40.48 | +1.365% | 5,644 | -3.770% |
| 2026-07-23 | 40.32 | 40.32 | 39.87 | 39.93 | -1.019% | 11,050 | -2.457% |
| 2026-07-22 | 40.27 | 40.56 | 40.23 | 40.35 | +0.679% | 8,860 | -3.451% |
| 2026-07-21 | 40.00 | 40.08 | 39.98 | 40.07 | +0.654% | 3,742 | -2.796% |
| 2026-07-20 | 40.03 | 40.03 | 39.78 | 39.81 | -0.533% | 4,532 | -2.160% |
| 2026-07-17 | 40.07 | 40.52 | 39.95 | 40.03 | +0.076% | 10,422 | -2.681% |
| 2026-07-16 | 39.77 | 40.01 | 39.77 | 40.00 | +1.651% | 9,273 | -2.607% |
| 2026-07-15 | 39.29 | 39.54 | 39.24 | 39.35 | +0.193% | 5,449 | -0.999% |
| 2026-07-14 | 39.41 | 39.41 | 39.20 | 39.27 | -0.321% | 6,708 | -0.808% |
| 2026-07-13 | 39.36 | 39.50 | 39.34 | 39.40 | +0.453% | 19,216 | -1.126% |
| 2026-07-10 | 39.23 | 39.26 | 39.05 | 39.22 | +0.833% | 18,430 | -0.678% |
| 2026-07-09 | 39.04 | 39.13 | 38.90 | 38.90 | +0.271% | 4,462 | +0.149% |
| 2026-07-08 | 38.91 | 38.91 | 38.73 | 38.79 | -1.168% | 13,643 | +0.420% |
| 2026-07-07 | 39.08 | 39.35 | 39.08 | 39.25 | +0.867% | 10,040 | -0.753% |
| 2026-07-06 | 38.85 | 38.99 | 38.79 | 38.91 | +0.285% | 8,473 | +0.108% |
| 2026-07-02 | 38.76 | 39.02 | 38.55 | 38.80 | +0.676% | 4,847 | +0.393% |
| 2026-07-01 | 38.53 | 38.81 | 38.53 | 38.54 | +0.007% | 2,635 | +1.072% |
| 2026-06-30 | 39.01 | 39.01 | 38.52 | 38.54 | -1.427% | 5,605 | +1.079% |
| 2026-06-29 | 39.30 | 39.30 | 38.93 | 39.10 | -0.228% | 8,359 | -0.364% |
| 2026-06-26 | 39.14 | 39.31 | 39.05 | 39.19 | +0.162% | 10,267 | -0.592% |
| 2026-06-25 | 38.96 | 39.32 | 38.96 | 39.12 | +1.060% | 28,006 | -0.431% |
| 2026-06-24 | 38.53 | 38.75 | 38.48 | 38.71 | -0.055% | 15,697 | +0.625% |
| 2026-06-23 | 38.43 | 38.76 | 38.40 | 38.73 | +0.097% | 3,147 | +0.569% |
| 2026-06-22 | 38.53 | 38.91 | 38.53 | 38.70 | +0.623% | 5,687 | +0.667% |
| 2026-06-18 | 38.64 | 38.64 | 38.44 | 38.46 | +0.107% | 2,723 | +1.294% |
| 2026-06-17 | 39.13 | 39.13 | 38.36 | 38.41 | -2.027% | 11,087 | +1.403% |
| 2026-06-16 | 39.49 | 39.50 | 39.17 | 39.21 | -0.506% | 10,612 | -0.653% |
| 2026-06-15 | 39.77 | 39.77 | 39.41 | 39.41 | -0.668% | 6,400 | -1.156% |
| 2026-06-12 | 39.42 | 39.73 | 39.42 | 39.67 | +1.168% | 5,414 | -1.816% |
| 2026-06-11 | 39.09 | 39.22 | 38.97 | 39.22 | +0.994% | 3,018 | -0.670% |
| 2026-06-10 | 38.88 | 39.10 | 38.79 | 38.83 | -0.212% | 3,280 | +0.318% |
| 2026-06-09 | 38.94 | 38.94 | 38.57 | 38.91 | +0.130% | 11,294 | +0.105% |
| 2026-06-08 | 38.95 | 38.95 | 38.83 | 38.86 | +0.016% | 7,390 | +0.235% |
| 2026-06-05 | 39.17 | 39.48 | 38.84 | 38.86 | -0.767% | 5,124 | +0.251% |
| 2026-06-04 | 39.14 | 39.34 | 38.98 | 39.16 | +0.309% | 5,926 | -0.518% |
| 2026-06-03 | 39.13 | 39.30 | 39.04 | 39.04 | -0.381% | 11,651 | -0.211% |
| 2026-06-02 | 39.09 | 39.31 | 39.03 | 39.19 | +0.352% | 6,596 | -0.591% |
| 2026-06-01 | 39.52 | 39.52 | 38.98 | 39.05 | -0.592% | 10,675 | -0.240% |
| 2026-05-29 | 39.47 | 39.53 | 39.28 | 39.28 | +0.257% | 5,203 | -0.830% |
| 2026-05-28 | 39.10 | 39.36 | 38.95 | 39.18 | +0.311% | 4,243 | -0.576% |
| 2026-05-27 | 39.07 | 39.27 | 39.06 | 39.06 | -0.113% | 16,355 | -0.266% |
| 2026-05-26 | 39.26 | 39.30 | 39.02 | 39.10 | +0.037% | 6,010 | -0.379% |
| 2026-05-22 | 38.54 | 39.15 | 38.54 | 39.09 | +1.860% | 7,184 | -0.342% |
| 2026-05-21 | 38.14 | 38.40 | 37.86 | 38.37 | +0.554% | 7,012 | +1.512% |
| 2026-05-20 | 37.94 | 38.18 | 37.94 | 38.16 | +0.652% | 7,760 | +2.075% |
| 2026-05-19 | 37.95 | 38.00 | 37.79 | 37.91 | -0.239% | 10,163 | +2.740% |
| 2026-05-18 | 37.76 | 38.01 | 37.76 | 38.01 | +0.705% | 10,013 | +2.494% |
| 2026-05-15 | 37.95 | 37.95 | 37.67 | 37.74 | -0.487% | 10,739 | +3.216% |
| 2026-05-14 | 38.03 | 38.13 | 37.92 | 37.92 | -0.080% | 2,871 | +2.713% |
| 2026-05-13 | 38.03 | 38.05 | 37.79 | 37.96 | -0.370% | 12,551 | +2.631% |
| 2026-05-12 | 38.10 | 38.16 | 37.73 | 38.10 | +0.002% | 6,331 | +2.252% |
| 2026-05-11 | 38.42 | 38.42 | 38.06 | 38.10 | +0.144% | 6,335 | +2.254% |
| 2026-05-08 | 38.12 | 38.19 | 37.88 | 38.04 | +0.357% | 6,254 | +2.401% |
| 2026-05-07 | 38.04 | 38.07 | 37.86 | 37.91 | -0.590% | 5,732 | +2.767% |
| 2026-05-06 | 38.03 | 38.22 | 38.03 | 38.13 | -0.120% | 7,465 | +2.161% |
| 2026-05-05 | 37.78 | 38.18 | 37.77 | 38.18 | +1.155% | 3,595 | +2.038% |
| 2026-05-04 | 37.94 | 37.95 | 37.68 | 37.74 | -0.997% | 5,053 | +3.216% |
| 2026-05-01 | 38.34 | 38.40 | 38.03 | 38.12 | -0.522% | 3,950 | +2.187% |
| 2026-04-30 | 37.60 | 38.32 | 37.60 | 38.32 | +1.746% | 3,639 | +1.654% |
| 2026-04-29 | 37.71 | 37.71 | 37.54 | 37.66 | +0.039% | 6,162 | +3.429% |
| 2026-04-28 | 37.73 | 37.73 | 37.56 | 37.65 | +0.106% | 3,646 | +3.469% |
| 2026-04-27 | 37.55 | 37.80 | 37.55 | 37.61 | +0.259% | 24,245 | +3.579% |
| 2026-04-24 | 37.75 | 37.75 | 37.48 | 37.51 | -0.598% | 9,455 | +3.847% |
| 2026-04-23 | 37.62 | 37.76 | 37.58 | 37.74 | +0.788% | 8,913 | +3.226% |
| 2026-04-22 | 37.70 | 37.73 | 37.40 | 37.44 | -0.422% | 8,387 | +4.039% |
| 2026-04-21 | 37.73 | 37.83 | 37.60 | 37.60 | -0.159% | 5,094 | +3.601% |
| 2026-04-20 | 37.49 | 37.79 | 37.49 | 37.66 | +0.299% | 8,312 | +3.436% |
| 2026-04-17 | 37.45 | 37.59 | 37.41 | 37.55 | +0.265% | 2,264 | +3.745% |
| 2026-04-16 | 37.20 | 37.46 | 37.20 | 37.45 | +1.130% | 2,550 | +4.019% |
| 2026-04-15 | 37.13 | 37.13 | 36.79 | 37.03 | -0.228% | 6,088 | +5.194% |
| 2026-04-14 | 37.13 | 37.19 | 36.88 | 37.11 | -0.153% | 6,526 | +4.955% |
| 2026-04-13 | 37.03 | 37.17 | 36.89 | 37.17 | +0.430% | 5,453 | +4.794% |
| 2026-04-10 | 37.28 | 37.29 | 37.01 | 37.01 | -0.606% | 6,097 | +5.245% |
| 2026-04-09 | 37.23 | 37.41 | 37.23 | 37.24 | -0.295% | 3,177 | +4.607% |
| 2026-04-08 | 37.01 | 37.36 | 37.01 | 37.35 | +0.453% | 8,432 | +4.299% |
| 2026-04-07 | 37.25 | 37.25 | 37.10 | 37.18 | -0.019% | 1,445 | +4.771% |
| 2026-04-06 | 37.07 | 37.26 | 37.07 | 37.19 | -0.025% | 3,817 | +4.751% |
| 2026-04-02 | 37.01 | 37.20 | 36.91 | 37.20 | +0.491% | 4,844 | +4.725% |
| 2026-04-01 | 37.22 | 37.24 | 36.95 | 37.01 | -0.576% | 8,508 | +5.239% |
| 2026-03-31 | 37.22 | 37.23 | 36.98 | 37.23 | +0.510% | 3,531 | +4.633% |
| 2026-03-30 | 37.42 | 37.52 | 36.97 | 37.04 | -0.269% | 2,118 | +5.167% |
| 2026-03-27 | 37.21 | 37.28 | 37.08 | 37.14 | -0.399% | 3,168 | +4.884% |
| 2026-03-26 | 37.30 | 37.60 | 37.27 | 37.29 | +0.153% | 12,596 | +4.465% |
| 2026-03-25 | 37.21 | 37.30 | 37.06 | 37.23 | +0.491% | 12,806 | +4.625% |
| 2026-03-24 | 36.50 | 37.19 | 36.50 | 37.05 | +1.064% | 40,071 | +5.138% |
| 2026-03-23 | 36.61 | 36.95 | 36.45 | 36.66 | +0.797% | 6,076 | +6.257% |
| 2026-03-20 | 36.83 | 36.83 | 36.29 | 36.37 | -1.222% | 6,151 | +7.104% |
| 2026-03-19 | 36.53 | 36.90 | 36.53 | 36.82 | +0.275% | 6,768 | +5.795% |
| 2026-03-18 | 36.94 | 36.95 | 36.72 | 36.72 | -0.920% | 3,127 | +6.086% |
| 2026-03-17 | 37.03 | 37.20 | 37.03 | 37.06 | +0.898% | 5,630 | +5.110% |
| 2026-03-16 | 36.89 | 36.99 | 36.73 | 36.73 | +0.005% | 4,038 | +6.054% |
| 2026-03-13 | 37.02 | 37.02 | 36.73 | 36.73 | -0.382% | 7,421 | +6.060% |
| 2026-03-12 | 36.87 | 37.05 | 36.87 | 36.87 | -0.489% | 4,524 | +5.655% |
| 2026-03-11 | 37.14 | 37.14 | 36.79 | 37.05 | -0.108% | 7,522 | +5.138% |
| 2026-03-10 | 36.95 | 37.41 | 36.95 | 37.09 | -0.672% | 4,982 | +5.025% |
| 2026-03-09 | 37.32 | 37.34 | 36.70 | 37.34 | -0.371% | 8,871 | +4.320% |
| 2026-03-06 | 37.38 | 37.55 | 37.08 | 37.48 | -1.004% | 9,839 | +3.932% |
| 2026-03-05 | 37.81 | 37.99 | 37.74 | 37.86 | -0.392% | 12,890 | +2.889% |
| 2026-03-04 | 37.95 | 38.01 | 37.70 | 38.01 | +0.103% | 8,052 | +2.486% |
| 2026-03-03 | 37.78 | 38.08 | 37.41 | 37.97 | -1.017% | 11,806 | +2.591% |
| 2026-03-02 | 38.22 | 38.36 | 38.03 | 38.36 | +0.026% | 3,659 | +1.548% |
| 2026-02-27 | 38.15 | 38.35 | 38.00 | 38.35 | -0.013% | 17,677 | +1.574% |
| 2026-02-26 | 38.19 | 38.47 | 38.19 | 38.35 | +0.327% | 8,400 | +1.561% |
| 2026-02-25 | 38.38 | 38.38 | 37.90 | 38.23 | -0.315% | 7,805 | +1.893% |
| 2026-02-24 | 38.20 | 38.44 | 38.20 | 38.35 | +0.474% | 6,824 | +1.572% |
| 2026-02-23 | 38.51 | 38.66 | 38.15 | 38.17 | -1.370% | 5,139 | +2.053% |
| 2026-02-20 | 38.34 | 38.70 | 38.23 | 38.70 | +0.572% | 6,205 | +0.656% |
| 2026-02-19 | 38.65 | 38.65 | 38.26 | 38.48 | -0.030% | 9,811 | +1.231% |
| 2026-02-18 | 38.49 | 38.59 | 38.35 | 38.49 | +0.108% | 11,581 | +1.201% |
| 2026-02-17 | 38.70 | 38.70 | 38.18 | 38.45 | -0.363% | 10,014 | +1.310% |
| 2026-02-13 | 38.05 | 38.69 | 38.05 | 38.59 | +1.180% | 12,167 | +0.943% |
| 2026-02-12 | 38.65 | 38.80 | 37.98 | 38.14 | -1.472% | 7,273 | +2.134% |
| 2026-02-11 | 38.66 | 38.71 | 38.54 | 38.71 | +0.778% | 6,050 | +0.630% |
| 2026-02-10 | 38.21 | 38.46 | 38.18 | 38.41 | +1.172% | 19,272 | +1.413% |
| 2026-02-09 | 37.88 | 38.03 | 37.65 | 37.97 | -0.010% | 10,169 | +2.602% |
| 2026-02-06 | 37.55 | 37.97 | 37.55 | 37.97 | +1.835% | 5,540 | +2.591% |
| 2026-02-05 | 37.45 | 37.51 | 37.14 | 37.29 | -0.856% | 11,198 | +4.474% |
| 2026-02-04 | 36.92 | 37.68 | 36.92 | 37.61 | +2.362% | 6,630 | +3.579% |
| 2026-02-03 | 36.39 | 36.86 | 36.39 | 36.74 | +0.421% | 9,819 | +6.026% |
| 2026-02-02 | 36.34 | 36.65 | 36.16 | 36.59 | +0.316% | 14,193 | +6.472% |
| 2026-01-30 | 36.34 | 36.47 | 36.16 | 36.47 | -0.177% | 4,480 | +6.809% |
| 2026-01-29 | 36.64 | 36.73 | 36.54 | 36.54 | +0.202% | 12,114 | +6.620% |
| 2026-01-28 | 36.61 | 36.70 | 36.41 | 36.46 | -0.508% | 9,254 | +6.835% |
| 2026-01-27 | 36.56 | 36.71 | 36.50 | 36.65 | +0.131% | 16,612 | +6.292% |
| 2026-01-26 | 36.74 | 36.81 | 36.56 | 36.60 | +0.055% | 5,234 | +6.431% |
| 2026-01-23 | 36.65 | 36.66 | 36.51 | 36.58 | -0.136% | 3,733 | +6.490% |
| 2026-01-22 | 36.73 | 36.81 | 36.54 | 36.63 | +0.308% | 8,742 | +6.345% |
| 2026-01-21 | 36.06 | 36.54 | 36.06 | 36.52 | +1.780% | 9,547 | +6.672% |
| 2026-01-20 | 35.96 | 36.10 | 35.81 | 35.88 | -1.011% | 13,148 | +8.571% |
| 2026-01-16 | 36.45 | 36.45 | 36.16 | 36.25 | -0.905% | 5,047 | +7.473% |
| 2026-01-15 | 36.35 | 36.64 | 36.22 | 36.58 | +0.503% | 11,370 | +6.500% |
| 2026-01-14 | 36.38 | 36.41 | 36.29 | 36.39 | +0.840% | 4,026 | +7.036% |
| 2026-01-13 | 36.03 | 36.16 | 35.98 | 36.09 | +0.503% | 10,868 | +7.935% |
| 2026-01-12 | 36.03 | 36.03 | 35.80 | 35.91 | -0.357% | 5,673 | +8.478% |
| 2026-01-09 | 36.01 | 36.05 | 35.92 | 36.04 | +0.513% | 9,883 | +8.092% |
| 2026-01-08 | 35.20 | 35.91 | 35.20 | 35.85 | +1.857% | 10,519 | +8.647% |
| 2026-01-07 | 35.79 | 35.79 | 35.20 | 35.20 | -1.456% | 5,457 | +10.664% |
| 2026-01-06 | 35.42 | 35.72 | 35.41 | 35.72 | +0.876% | 19,403 | +9.053% |
| 2026-01-05 | 35.32 | 35.44 | 35.26 | 35.41 | +1.021% | 9,640 | +10.008% |
| 2026-01-02 | 34.75 | 35.23 | 34.62 | 35.05 | +1.160% | 6,637 | +11.131% |
| 2025-12-31 | 34.87 | 34.87 | 34.65 | 34.65 | -1.093% | 15,947 | +12.421% |
| 2025-12-30 | 35.07 | 35.08 | 34.99 | 35.03 | +0.186% | 2,142 | +11.192% |
| 2025-12-29 | 35.00 | 35.11 | 34.95 | 34.97 | -0.295% | 7,299 | +11.399% |
| 2025-12-26 | 35.03 | 35.07 | 34.98 | 35.07 | +0.090% | 2,931 | +11.070% |
| 2025-12-24 | 34.84 | 35.04 | 34.84 | 35.04 | +0.567% | 1,905 | +11.170% |
| 2025-12-23 | 34.94 | 34.94 | 34.78 | 34.84 | -0.338% | 23,470 | +11.800% |
| 2025-12-22 | 34.92 | 35.02 | 34.89 | 34.96 | +0.413% | 7,867 | +11.422% |
| 2025-12-19 | 34.80 | 34.94 | 34.80 | 34.82 | +0.135% | 4,478 | +11.882% |
| 2025-12-18 | 34.95 | 35.03 | 34.76 | 34.77 | -0.299% | 6,477 | +12.033% |
| 2025-12-17 | 34.85 | 34.94 | 34.77 | 34.87 | +0.032% | 50,098 | +11.698% |
| 2025-12-16 | 35.14 | 35.14 | 34.70 | 34.86 | -0.933% | 38,591 | +11.734% |
| 2025-12-15 | 35.27 | 35.27 | 35.02 | 35.19 | +0.174% | 6,133 | +10.691% |
| 2025-12-12 | 35.48 | 35.48 | 35.13 | 35.13 | -0.587% | 1,139 | +10.884% |
| 2025-12-11 | 35.02 | 35.41 | 35.02 | 35.34 | +0.763% | 15,150 | +10.234% |
| 2025-12-10 | 34.44 | 35.17 | 34.44 | 35.07 | +1.788% | 4,446 | +11.074% |
| 2025-12-09 | 34.45 | 34.55 | 34.44 | 34.45 | +0.113% | 6,911 | +13.061% |
| 2025-12-08 | 34.59 | 34.59 | 34.41 | 34.41 | -0.580% | 8,972 | +13.189% |
| 2025-12-05 | 34.76 | 34.76 | 34.62 | 34.62 | +0.255% | 4,633 | +12.532% |
| 2025-12-04 | 34.61 | 34.61 | 34.46 | 34.53 | -0.152% | 5,172 | +12.819% |
| 2025-12-03 | 34.70 | 34.70 | 34.56 | 34.58 | +0.536% | 4,445 | +12.648% |
| 2025-12-02 | 34.51 | 34.51 | 34.24 | 34.40 | -0.308% | 3,950 | +13.252% |
| 2025-12-01 | 34.46 | 34.66 | 34.46 | 34.50 | -0.369% | 21,711 | +12.904% |
| 2025-11-28 | 34.45 | 34.63 | 34.45 | 34.63 | +0.497% | 707 | +12.487% |
| 2025-11-26 | 34.59 | 34.61 | 34.46 | 34.46 | +0.479% | 17,005 | +13.046% |
| 2025-11-25 | 33.92 | 34.30 | 33.92 | 34.29 | +1.024% | 3,107 | +13.588% |
| 2025-11-24 | 33.86 | 33.98 | 33.69 | 33.95 | +0.413% | 5,807 | +14.751% |
| 2025-11-21 | 33.29 | 34.00 | 33.23 | 33.81 | +2.139% | 4,494 | +15.224% |
| 2025-11-20 | 33.75 | 33.91 | 33.10 | 33.10 | -1.404% | 6,397 | +17.689% |
| 2025-11-19 | 33.74 | 33.74 | 33.56 | 33.57 | -0.743% | 8,897 | +16.037% |
| 2025-11-18 | 33.48 | 33.83 | 33.48 | 33.82 | +0.587% | 2,468 | +15.175% |
| 2025-11-17 | 34.10 | 34.11 | 33.58 | 33.62 | -1.540% | 4,802 | +15.851% |
| 2025-11-14 | 34.29 | 34.29 | 34.15 | 34.15 | -0.310% | 3,444 | +14.067% |
| 2025-11-13 | 34.51 | 34.59 | 34.26 | 34.26 | -0.661% | 8,157 | +13.713% |
| 2025-11-12 | 34.50 | 34.58 | 34.48 | 34.48 | +0.228% | 3,196 | +12.962% |
| 2025-11-11 | 34.06 | 34.41 | 34.06 | 34.41 | +1.097% | 3,797 | +13.220% |
| 2025-11-10 | 34.16 | 34.16 | 33.72 | 34.03 | +0.113% | 9,309 | +14.463% |
| 2025-11-07 | 33.69 | 33.99 | 33.66 | 33.99 | +0.821% | 2,821 | +14.592% |
| 2025-11-06 | 33.96 | 33.96 | 33.68 | 33.72 | -0.487% | 2,792 | +15.533% |
| 2025-11-05 | 33.57 | 33.92 | 33.57 | 33.88 | +1.071% | 2,297 | +14.970% |
| 2025-11-04 | 33.70 | 33.75 | 33.52 | 33.52 | -1.053% | 1,984 | +16.202% |
| 2025-11-03 | 34.03 | 34.03 | 33.66 | 33.88 | -0.613% | 5,033 | +14.978% |
| 2025-10-31 | 33.86 | 34.09 | 33.86 | 34.09 | +0.345% | 2,635 | +14.273% |
| 2025-10-30 | 33.92 | 34.33 | 33.92 | 33.97 | -1.045% | 2,372 | +14.667% |
| 2025-10-29 | 34.61 | 34.66 | 34.33 | 34.33 | -0.955% | 8,388 | +13.469% |
| 2025-10-28 | 34.98 | 34.98 | 34.65 | 34.66 | -0.714% | 3,372 | +12.385% |
| 2025-10-27 | 34.78 | 34.91 | 34.78 | 34.91 | +0.499% | 4,707 | +11.584% |
| 2025-10-24 | 34.92 | 34.92 | 34.74 | 34.74 | +0.048% | 6,396 | +12.140% |
| 2025-10-23 | 34.66 | 34.79 | 34.66 | 34.72 | +0.654% | 13,011 | +12.194% |
| 2025-10-22 | 34.47 | 34.52 | 34.45 | 34.49 | -0.033% | 1,620 | +12.928% |
| 2025-10-21 | 34.43 | 34.53 | 34.43 | 34.51 | +0.429% | 2,813 | +12.891% |
| 2025-10-20 | 34.23 | 34.36 | 34.23 | 34.36 | +0.551% | 3,930 | +13.375% |
| 2025-10-17 | 34.09 | 34.21 | 34.03 | 34.17 | +0.330% | 4,026 | +14.000% |
| 2025-10-16 | 34.45 | 34.45 | 33.92 | 34.06 | -0.723% | 2,790 | +14.377% |
| 2025-10-15 | 34.34 | 34.53 | 34.08 | 34.31 | +0.377% | 4,157 | +13.550% |
| 2025-10-14 | 33.51 | 34.21 | 33.51 | 34.18 | +1.017% | 3,475 | +13.978% |
| 2025-10-13 | 33.70 | 33.91 | 33.70 | 33.83 | +1.604% | 6,323 | +15.137% |
| 2025-10-10 | 34.23 | 34.23 | 33.30 | 33.30 | -2.782% | 2,577 | +16.983% |
| 2025-10-09 | 34.67 | 34.67 | 34.15 | 34.25 | -1.030% | 7,780 | +13.729% |
| 2025-10-08 | 34.72 | 34.72 | 34.55 | 34.61 | -0.179% | 10,654 | +12.557% |
| 2025-10-07 | 34.85 | 34.85 | 34.56 | 34.67 | -0.526% | 4,892 | +12.356% |
| 2025-10-06 | 35.15 | 35.15 | 34.82 | 34.85 | -0.524% | 4,090 | +11.764% |
| 2025-10-03 | 35.13 | 35.19 | 35.04 | 35.04 | +0.523% | 6,301 | +11.179% |
| 2025-10-02 | 34.89 | 34.93 | 34.68 | 34.85 | -0.244% | 15,556 | +11.760% |
| 2025-10-01 | 34.75 | 34.94 | 34.75 | 34.94 | +0.592% | 48,420 | +11.488% |
| 2025-09-30 | 34.57 | 34.73 | 34.37 | 34.73 | +0.371% | 51,473 | +12.147% |
| 2025-09-29 | 34.83 | 34.83 | 34.44 | 34.61 | -0.672% | 4,940 | +12.564% |
| 2025-09-26 | 34.53 | 34.84 | 34.53 | 34.84 | +1.123% | 9,306 | +11.808% |
| 2025-09-25 | 34.50 | 34.61 | 34.38 | 34.45 | -0.872% | 7,615 | +13.063% |
| 2025-09-24 | 34.76 | 34.93 | 34.71 | 34.76 | +0.089% | 5,563 | +12.078% |
| 2025-09-23 | 34.58 | 34.78 | 34.58 | 34.73 | +0.304% | 4,845 | +12.177% |
| 2025-09-22 | 34.55 | 34.63 | 34.48 | 34.62 | -0.041% | 11,683 | +12.518% |
| 2025-09-19 | 34.82 | 34.82 | 34.56 | 34.63 | -0.345% | 5,653 | +12.472% |
| 2025-09-18 | 34.62 | 34.77 | 34.58 | 34.75 | +0.561% | 2,656 | +12.084% |
| 2025-09-17 | 34.83 | 35.00 | 34.56 | 34.56 | -0.119% | 4,166 | +12.714% |
| 2025-09-16 | 34.63 | 34.63 | 34.49 | 34.60 | +0.047% | 1,775 | +12.579% |
| 2025-09-15 | 34.79 | 34.84 | 34.57 | 34.59 | -0.587% | 4,516 | +12.632% |
| 2025-09-12 | 34.83 | 34.83 | 34.79 | 34.79 | -0.603% | 2,558 | +11.971% |
| 2025-09-11 | 34.67 | 35.00 | 34.67 | 35.00 | +0.996% | 927 | +11.297% |
| 2025-09-10 | 34.51 | 34.65 | 34.37 | 34.65 | +0.412% | 6,469 | +12.405% |
| 2025-09-09 | 34.49 | 34.64 | 34.49 | 34.51 | -0.112% | 3,749 | +12.868% |
| 2025-09-08 | 34.70 | 34.70 | 34.32 | 34.55 | -0.441% | 10,291 | +12.741% |
| 2025-09-05 | 34.90 | 34.90 | 34.57 | 34.70 | +0.363% | 12,906 | +12.244% |
| 2025-09-04 | 34.30 | 34.58 | 34.20 | 34.58 | +0.867% | 3,961 | +12.652% |
| 2025-09-03 | 34.41 | 34.41 | 34.16 | 34.28 | -0.290% | 8,107 | +13.628% |
| 2025-09-02 | 34.39 | 34.44 | 34.16 | 34.38 | -0.590% | 11,103 | +13.298% |
| 2025-08-29 | 34.48 | 34.70 | 34.48 | 34.59 | +0.276% | 2,802 | +12.630% |
| 2025-08-28 | 34.56 | 34.63 | 34.22 | 34.49 | -0.398% | 10,520 | +12.941% |
| 2025-08-27 | 34.45 | 34.68 | 34.43 | 34.63 | +0.855% | 4,783 | +12.491% |
| 2025-08-26 | 34.38 | 34.41 | 34.30 | 34.33 | -0.280% | 3,739 | +13.453% |
| 2025-08-25 | 34.59 | 34.59 | 34.34 | 34.43 | -0.499% | 2,784 | +13.136% |
| 2025-08-22 | 34.00 | 34.60 | 34.00 | 34.60 | +2.361% | 3,714 | +12.572% |
| 2025-08-21 | 33.76 | 33.81 | 33.68 | 33.81 | -0.112% | 1,117 | +15.230% |
| 2025-08-20 | 33.80 | 33.84 | 33.77 | 33.84 | -0.013% | 1,510 | +15.101% |
| 2025-08-19 | 33.70 | 34.03 | 33.70 | 33.85 | +0.437% | 2,985 | +15.087% |
| 2025-08-18 | 33.72 | 33.77 | 33.64 | 33.70 | +0.132% | 4,767 | +15.590% |
| 2025-08-15 | 33.73 | 33.77 | 33.60 | 33.66 | -0.105% | 5,477 | +15.742% |
| 2025-08-14 | 33.49 | 33.69 | 33.49 | 33.69 | -0.521% | 2,146 | +15.620% |
| 2025-08-13 | 33.58 | 33.87 | 33.50 | 33.87 | +1.885% | 5,162 | +15.018% |
| 2025-08-12 | 32.92 | 33.24 | 32.92 | 33.24 | +1.613% | 2,895 | +17.186% |
| 2025-08-11 | 32.94 | 33.20 | 32.70 | 32.71 | -0.401% | 987 | +19.076% |
| 2025-08-08 | 32.67 | 32.89 | 32.67 | 32.85 | +0.633% | 1,879 | +18.599% |
| 2025-08-07 | 32.69 | 32.74 | 32.61 | 32.64 | +0.180% | 2,497 | +19.349% |
| 2025-08-06 | 32.93 | 32.93 | 32.58 | 32.58 | -0.693% | 6,262 | +19.564% |
| 2025-08-05 | 32.64 | 32.81 | 32.54 | 32.81 | +0.715% | 2,973 | +18.736% |
| 2025-08-04 | 32.30 | 32.60 | 32.30 | 32.57 | +0.984% | 7,876 | +19.585% |
| 2025-08-01 | 32.43 | 32.43 | 32.00 | 32.26 | -1.031% | 7,329 | +20.762% |
| 2025-07-31 | 32.88 | 33.01 | 32.56 | 32.59 | -1.046% | 7,760 | +19.516% |
| 2025-07-30 | 33.31 | 33.31 | 32.90 | 32.94 | -1.228% | 3,967 | +18.266% |
| 2025-07-29 | 33.39 | 33.43 | 33.29 | 33.35 | -0.216% | 3,910 | +16.814% |
| 2025-07-28 | 33.65 | 33.65 | 33.38 | 33.42 | -0.641% | 2,777 | +16.561% |
| 2025-07-25 | 33.48 | 33.64 | 33.48 | 33.63 | -0.102% | 1,916 | +15.814% |
| 2025-07-24 | 33.80 | 33.88 | 33.57 | 33.67 | -1.133% | 18,583 | +15.695% |
| 2025-07-23 | 33.81 | 34.06 | 33.81 | 34.06 | +1.227% | 2,149 | +14.385% |
| 2025-07-22 | 33.16 | 33.64 | 33.16 | 33.64 | +1.426% | 5,116 | +15.788% |
| 2025-07-21 | 33.34 | 33.40 | 33.17 | 33.17 | -0.108% | 1,179 | +17.439% |
| 2025-07-18 | 33.21 | 33.35 | 33.16 | 33.21 | +0.687% | 2,458 | +17.312% |
| 2025-07-17 | 33.01 | 33.01 | 32.82 | 32.98 | +0.361% | 4,038 | +18.118% |
| 2025-07-16 | 32.86 | 32.95 | 32.62 | 32.86 | +0.047% | 5,002 | +18.545% |
| 2025-07-15 | 33.24 | 33.24 | 32.84 | 32.84 | -1.443% | 2,221 | +18.600% |
| 2025-07-14 | 33.21 | 33.33 | 33.18 | 33.33 | -0.190% | 1,777 | +16.889% |
| 2025-07-11 | 33.42 | 33.42 | 33.29 | 33.39 | -0.575% | 4,160 | +16.666% |
| 2025-07-10 | 33.27 | 33.75 | 33.27 | 33.58 | +0.624% | 1,045 | +15.995% |
| 2025-07-09 | 33.43 | 33.43 | 33.23 | 33.37 | +0.118% | 4,751 | +16.719% |
| 2025-07-08 | 33.14 | 33.39 | 33.14 | 33.33 | +0.680% | 2,198 | +16.857% |
| 2025-07-07 | 33.27 | 33.44 | 33.02 | 33.11 | -0.896% | 7,684 | +17.651% |
| 2025-07-03 | 33.45 | 33.45 | 33.33 | 33.41 | +0.538% | 2,758 | +16.598% |
| 2025-07-02 | 33.00 | 33.23 | 32.98 | 33.23 | +0.841% | 4,480 | +17.225% |
| 2025-07-01 | 32.42 | 33.15 | 32.42 | 32.95 | +1.580% | 4,232 | +18.211% |
| 2025-06-30 | 32.37 | 32.44 | 32.30 | 32.44 | +0.372% | 14,597 | +20.079% |
| 2025-06-27 | 32.35 | 32.40 | 32.13 | 32.32 | -0.005% | 2,027 | +20.525% |
| 2025-06-26 | 32.08 | 32.32 | 32.08 | 32.32 | +0.970% | 2,196 | +20.519% |
| 2025-06-25 | 32.20 | 32.20 | 32.01 | 32.01 | -1.139% | 2,726 | +21.688% |
| 2025-06-24 | 32.25 | 32.41 | 32.25 | 32.38 | +0.497% | 27,331 | +20.302% |
| 2025-06-23 | 32.13 | 32.22 | 31.87 | 32.22 | +0.423% | 18,499 | +20.899% |
| 2025-06-20 | 32.14 | 32.19 | 32.01 | 32.08 | +0.339% | 3,856 | +21.411% |
| 2025-06-18 | 31.99 | 32.14 | 31.98 | 31.98 | -0.012% | 19,136 | +21.823% |
| 2025-06-17 | 32.20 | 32.21 | 31.94 | 31.98 | -0.909% | 6,785 | +21.808% |
| 2025-06-16 | 32.24 | 32.28 | 32.18 | 32.27 | +0.779% | 3,082 | +20.702% |
| 2025-06-13 | 32.19 | 32.28 | 32.02 | 32.02 | -0.728% | 5,979 | +21.642% |
| 2025-06-12 | 32.07 | 32.29 | 32.07 | 32.26 | +0.140% | 5,631 | +20.756% |
| 2025-06-11 | 32.29 | 32.31 | 32.21 | 32.21 | -0.104% | 3,683 | +20.924% |
| 2025-06-10 | 32.02 | 32.40 | 32.02 | 32.25 | +0.825% | 8,764 | +20.799% |
| 2025-06-09 | 31.91 | 32.15 | 31.91 | 31.98 | +0.512% | 2,609 | +21.796% |
| 2025-06-06 | 31.68 | 31.84 | 31.68 | 31.82 | +1.180% | 4,260 | +22.419% |
| 2025-06-05 | 31.50 | 31.59 | 31.40 | 31.45 | -0.435% | 3,086 | +23.864% |
| 2025-06-04 | 31.79 | 31.79 | 31.56 | 31.59 | -0.621% | 5,584 | +23.325% |
| 2025-06-03 | 31.49 | 31.78 | 31.40 | 31.78 | +0.805% | 4,854 | +22.559% |
| 2025-06-02 | 31.51 | 31.53 | 31.22 | 31.53 | -0.107% | 3,104 | +23.545% |
| 2025-05-30 | 31.37 | 31.56 | 31.37 | 31.56 | +0.318% | 1,524 | +23.413% |
| 2025-05-29 | 31.50 | 31.55 | 31.37 | 31.46 | -0.282% | 4,682 | +23.804% |
| 2025-05-28 | 31.89 | 31.89 | 31.55 | 31.55 | -0.992% | 3,987 | +23.455% |
| 2025-05-27 | 31.64 | 31.87 | 31.59 | 31.87 | +1.751% | 2,543 | +22.230% |
| 2025-05-23 | 31.08 | 31.32 | 31.08 | 31.32 | -0.233% | 2,161 | +24.370% |
| 2025-05-22 | 31.48 | 31.56 | 31.10 | 31.39 | -0.487% | 10,139 | +24.080% |
| 2025-05-21 | 32.00 | 32.00 | 31.55 | 31.55 | -2.210% | 2,180 | +23.477% |
| 2025-05-20 | 32.29 | 32.45 | 32.20 | 32.26 | -0.138% | 6,355 | +20.748% |
| 2025-05-19 | 32.20 | 32.31 | 32.20 | 32.31 | +0.047% | 3,367 | +20.581% |
| 2025-05-16 | 32.00 | 32.33 | 32.00 | 32.29 | +0.943% | 3,643 | +20.637% |
| 2025-05-15 | 31.58 | 31.99 | 31.58 | 31.99 | +1.192% | 10,364 | +21.774% |
| 2025-05-14 | 31.75 | 31.75 | 31.50 | 31.61 | -1.042% | 2,475 | +23.226% |
| 2025-05-13 | 31.97 | 32.03 | 31.94 | 31.94 | -0.111% | 1,193 | +21.942% |
| 2025-05-12 | 31.82 | 31.98 | 31.76 | 31.98 | +3.693% | 5,193 | +21.807% |
| 2025-05-09 | 30.89 | 30.93 | 30.78 | 30.84 | -0.096% | 3,319 | +26.306% |
| 2025-05-08 | 30.83 | 31.09 | 30.76 | 30.87 | +0.884% | 4,554 | +26.185% |
| 2025-05-07 | 30.61 | 30.75 | 30.59 | 30.60 | +0.032% | 5,982 | +27.301% |
| 2025-05-06 | 30.59 | 30.64 | 30.50 | 30.59 | -0.359% | 3,269 | +27.342% |
| 2025-05-05 | 30.67 | 30.89 | 30.67 | 30.70 | -0.743% | 2,570 | +26.884% |
| 2025-05-02 | 30.70 | 30.95 | 30.70 | 30.93 | +1.468% | 4,642 | +25.942% |
| 2025-05-01 | 30.46 | 30.71 | 30.46 | 30.48 | -0.057% | 3,429 | +27.790% |
| 2025-04-30 | 29.86 | 30.50 | 29.84 | 30.50 | +0.230% | 2,974 | +27.717% |
| 2025-04-29 | 30.26 | 30.54 | 30.24 | 30.43 | -0.115% | 4,906 | +28.011% |
| 2025-04-28 | 30.53 | 30.53 | 30.25 | 30.46 | +0.504% | 3,950 | +27.864% |
| 2025-04-25 | 30.18 | 30.31 | 30.18 | 30.31 | -0.403% | 2,284 | +28.509% |
| 2025-04-24 | 30.28 | 30.43 | 30.28 | 30.43 | +1.180% | 2,680 | +27.991% |
| 2025-04-23 | 30.30 | 30.61 | 30.08 | 30.08 | +0.536% | 4,879 | +29.501% |
| 2025-04-22 | 29.51 | 29.92 | 29.51 | 29.92 | +2.012% | 1,753 | +30.195% |
| 2025-04-21 | 29.61 | 29.61 | 29.09 | 29.33 | -1.513% | 5,768 | +32.815% |
| 2025-04-17 | 29.57 | 30.00 | 29.57 | 29.78 | +0.963% | 3,123 | +30.806% |
| 2025-04-16 | 29.77 | 29.95 | 29.50 | 29.50 | -1.213% | 4,015 | +32.066% |
| 2025-04-15 | 29.93 | 29.95 | 29.86 | 29.86 | -0.546% | 4,271 | +30.464% |
| 2025-04-14 | 29.82 | 30.07 | 29.68 | 30.02 | 0.000% | 3,121 | +29.752% |