SPEU
State Street SPDR Portfolio Europe ETF
stockNYSEETF
Market OpenOct 5, 2026 10:33:51 AM EDT
53.11USD-0.589%(-0.31)32,379
51.51Bid54.73Ask3.22SpreadSPEU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.94 | 53.12 | 52.94 | 53.11 | -0.589% | 32,379 | 0.000% |
| 2026-10-02 | 53.25 | 53.59 | 53.15 | 53.42 | +1.030% | 20,685 | -0.589% |
| 2026-10-01 | 53.33 | 53.35 | 52.70 | 52.88 | -1.545% | 32,637 | +0.435% |
| 2026-09-30 | 54.23 | 54.26 | 53.71 | 53.71 | -1.141% | 39,415 | -1.117% |
| 2026-09-29 | 54.42 | 54.42 | 54.01 | 54.33 | -0.555% | 22,191 | -2.246% |
| 2026-09-28 | 54.54 | 54.87 | 54.42 | 54.63 | -0.304% | 18,067 | -2.788% |
| 2026-09-25 | 54.59 | 54.80 | 54.45 | 54.80 | +0.592% | 20,287 | -3.084% |
| 2026-09-24 | 54.39 | 54.62 | 54.15 | 54.48 | -0.023% | 16,160 | -2.511% |
| 2026-09-23 | 54.79 | 54.79 | 54.27 | 54.49 | -1.465% | 25,317 | -2.533% |
| 2026-09-22 | 55.31 | 55.31 | 54.99 | 55.30 | +0.327% | 16,126 | -3.960% |
| 2026-09-21 | 55.24 | 55.43 | 54.98 | 55.12 | +0.529% | 33,597 | -3.647% |
| 2026-09-18 | 54.85 | 54.85 | 54.65 | 54.83 | -0.886% | 19,589 | -3.137% |
| 2026-09-17 | 55.42 | 55.54 | 55.31 | 55.32 | +0.857% | 14,533 | -3.995% |
| 2026-09-16 | 55.26 | 55.31 | 54.61 | 54.85 | -0.327% | 20,940 | -3.172% |
| 2026-09-15 | 55.07 | 55.07 | 54.91 | 55.03 | -0.308% | 18,542 | -3.489% |
| 2026-09-14 | 55.26 | 55.47 | 54.99 | 55.20 | -0.847% | 18,340 | -3.786% |
| 2026-09-11 | 55.89 | 55.89 | 55.61 | 55.67 | +0.587% | 20,219 | -4.601% |
| 2026-09-10 | 55.53 | 55.66 | 55.31 | 55.35 | -0.901% | 15,231 | -4.041% |
| 2026-09-09 | 56.16 | 56.18 | 55.84 | 55.85 | -1.063% | 20,634 | -4.906% |
| 2026-09-08 | 56.73 | 56.80 | 56.45 | 56.45 | -0.581% | 13,081 | -5.917% |
| 2026-09-04 | 56.55 | 56.88 | 56.55 | 56.78 | +0.022% | 24,860 | -6.464% |
| 2026-09-03 | 56.76 | 56.80 | 56.50 | 56.77 | +0.866% | 24,768 | -6.443% |
| 2026-09-02 | 56.30 | 56.34 | 56.20 | 56.28 | +0.160% | 18,549 | -5.633% |
| 2026-09-01 | 56.51 | 56.60 | 56.13 | 56.19 | -0.983% | 27,787 | -5.481% |
| 2026-08-31 | 57.03 | 57.03 | 56.63 | 56.75 | -0.386% | 17,988 | -6.411% |
| 2026-08-28 | 57.31 | 57.31 | 56.87 | 56.97 | -0.236% | 16,897 | -6.772% |
| 2026-08-27 | 57.15 | 57.15 | 56.99 | 57.10 | -0.431% | 20,403 | -6.992% |
| 2026-08-26 | 57.60 | 57.64 | 57.30 | 57.35 | -0.453% | 10,817 | -7.393% |
| 2026-08-25 | 57.49 | 57.61 | 57.40 | 57.61 | +0.551% | 18,384 | -7.812% |
| 2026-08-24 | 57.21 | 57.43 | 57.20 | 57.30 | -0.052% | 21,429 | -7.304% |
| 2026-08-21 | 57.23 | 57.40 | 57.23 | 57.33 | +0.747% | 19,071 | -7.353% |
| 2026-08-20 | 56.92 | 57.09 | 56.84 | 56.90 | -0.193% | 33,208 | -6.661% |
| 2026-08-19 | 57.04 | 57.17 | 56.91 | 57.01 | +0.635% | 41,180 | -6.841% |
| 2026-08-18 | 56.80 | 56.92 | 56.65 | 56.65 | -0.684% | 39,257 | -6.249% |
| 2026-08-17 | 57.14 | 57.24 | 56.96 | 57.04 | -0.175% | 21,713 | -6.890% |
| 2026-08-14 | 57.21 | 57.23 | 57.07 | 57.14 | +0.035% | 16,755 | -7.053% |
| 2026-08-13 | 57.18 | 57.20 | 57.05 | 57.12 | +0.138% | 31,820 | -7.020% |
| 2026-08-12 | 57.22 | 57.23 | 57.02 | 57.04 | -0.103% | 21,348 | -6.892% |
| 2026-08-11 | 57.29 | 57.40 | 57.06 | 57.10 | -0.001% | 19,239 | -6.987% |
| 2026-08-10 | 57.21 | 57.24 | 57.10 | 57.10 | -0.401% | 24,615 | -6.988% |
| 2026-08-07 | 57.43 | 57.56 | 57.18 | 57.33 | +0.860% | 31,241 | -7.361% |
| 2026-08-06 | 57.08 | 57.12 | 56.82 | 56.84 | -0.091% | 21,068 | -6.564% |
| 2026-08-05 | 57.01 | 57.03 | 56.83 | 56.89 | +0.013% | 28,740 | -6.649% |
| 2026-08-04 | 56.70 | 56.92 | 56.64 | 56.89 | +1.024% | 35,329 | -6.638% |
| 2026-08-03 | 56.24 | 56.35 | 56.17 | 56.31 | +0.427% | 19,627 | -5.682% |
| 2026-07-31 | 56.07 | 56.15 | 55.62 | 56.07 | -0.453% | 31,117 | -5.279% |
| 2026-07-30 | 55.92 | 56.33 | 55.87 | 56.33 | +2.258% | 27,175 | -5.708% |
| 2026-07-29 | 55.17 | 55.64 | 54.88 | 55.08 | -0.377% | 26,104 | -3.579% |
| 2026-07-28 | 54.87 | 55.38 | 54.86 | 55.29 | +0.404% | 24,589 | -3.943% |
| 2026-07-27 | 55.29 | 55.29 | 54.89 | 55.07 | +0.490% | 14,781 | -3.555% |
| 2026-07-24 | 54.79 | 55.04 | 54.73 | 54.80 | +0.718% | 16,138 | -3.082% |
| 2026-07-23 | 54.31 | 54.55 | 54.31 | 54.41 | -1.465% | 27,297 | -2.386% |
| 2026-07-22 | 55.42 | 55.48 | 55.22 | 55.22 | +0.393% | 16,999 | -3.816% |
| 2026-07-21 | 54.67 | 55.02 | 54.57 | 55.00 | +1.155% | 30,286 | -3.438% |
| 2026-07-20 | 54.85 | 54.85 | 54.33 | 54.37 | -0.996% | 15,197 | -2.323% |
| 2026-07-17 | 54.69 | 55.03 | 54.67 | 54.92 | -0.161% | 19,356 | -3.296% |
| 2026-07-16 | 54.80 | 55.18 | 54.80 | 55.01 | -0.383% | 16,226 | -3.452% |
| 2026-07-15 | 54.98 | 55.30 | 54.90 | 55.22 | +0.877% | 35,012 | -3.821% |
| 2026-07-14 | 54.91 | 55.08 | 54.72 | 54.74 | +0.533% | 23,427 | -2.978% |
| 2026-07-13 | 54.81 | 54.87 | 54.35 | 54.45 | -0.859% | 33,139 | -2.460% |
| 2026-07-10 | 54.89 | 55.01 | 54.65 | 54.92 | +0.131% | 13,214 | -3.299% |
| 2026-07-09 | 54.80 | 55.02 | 54.79 | 54.85 | +0.367% | 16,925 | -3.172% |
| 2026-07-08 | 54.49 | 54.65 | 54.19 | 54.65 | -0.961% | 21,767 | -2.817% |
| 2026-07-07 | 55.71 | 55.72 | 55.06 | 55.18 | -1.041% | 26,485 | -3.751% |
| 2026-07-06 | 55.53 | 55.79 | 55.40 | 55.76 | +0.578% | 28,022 | -4.753% |
| 2026-07-02 | 55.46 | 55.70 | 55.13 | 55.44 | +1.837% | 41,405 | -4.203% |
| 2026-07-01 | 54.37 | 54.55 | 54.33 | 54.44 | -0.802% | 37,914 | -2.443% |
| 2026-06-30 | 54.66 | 54.90 | 54.56 | 54.88 | +0.610% | 43,889 | -3.225% |
| 2026-06-29 | 54.32 | 54.55 | 54.09 | 54.55 | +0.967% | 15,605 | -2.635% |
| 2026-06-26 | 54.06 | 54.26 | 53.91 | 54.02 | -0.763% | 24,038 | -1.693% |
| 2026-06-25 | 54.54 | 54.66 | 54.35 | 54.44 | +1.058% | 18,278 | -2.443% |
| 2026-06-24 | 53.87 | 54.00 | 53.67 | 53.87 | -0.167% | 48,392 | -1.411% |
| 2026-06-23 | 53.87 | 54.16 | 53.87 | 53.96 | -1.281% | 26,783 | -1.575% |
| 2026-06-22 | 54.54 | 54.80 | 54.54 | 54.66 | -1.576% | 30,412 | -2.836% |
| 2026-06-18 | 55.46 | 55.61 | 55.41 | 55.54 | +0.257% | 25,947 | -4.367% |
| 2026-06-17 | 56.19 | 56.34 | 55.33 | 55.39 | -0.889% | 35,444 | -4.121% |
| 2026-06-16 | 56.10 | 56.16 | 55.89 | 55.89 | +0.107% | 22,768 | -4.974% |
| 2026-06-15 | 56.28 | 56.29 | 55.82 | 55.83 | +0.197% | 28,360 | -4.872% |
| 2026-06-12 | 55.44 | 55.82 | 55.25 | 55.72 | +0.181% | 37,428 | -4.684% |
| 2026-06-11 | 54.50 | 55.64 | 54.39 | 55.62 | +3.190% | 22,987 | -4.512% |
| 2026-06-10 | 54.24 | 54.59 | 53.90 | 53.90 | -1.278% | 47,989 | -1.466% |
| 2026-06-09 | 55.04 | 55.17 | 53.95 | 54.60 | +0.253% | 20,321 | -2.725% |
| 2026-06-08 | 54.64 | 54.70 | 54.38 | 54.46 | +0.375% | 15,696 | -2.479% |
| 2026-06-05 | 55.10 | 55.10 | 54.10 | 54.26 | -1.923% | 23,338 | -2.113% |
| 2026-06-04 | 55.20 | 55.36 | 55.09 | 55.32 | +1.207% | 22,439 | -3.995% |
| 2026-06-03 | 54.93 | 54.97 | 54.66 | 54.66 | -1.246% | 31,299 | -2.836% |
| 2026-06-02 | 55.24 | 55.42 | 55.15 | 55.35 | +0.472% | 17,002 | -4.047% |
| 2026-06-01 | 54.88 | 55.31 | 54.57 | 55.09 | -0.614% | 35,596 | -3.594% |
| 2026-05-29 | 55.62 | 55.87 | 55.43 | 55.43 | 0.000% | 24,066 | -4.185% |
| 2026-05-28 | 55.27 | 55.54 | 55.10 | 55.43 | -0.239% | 25,063 | -4.185% |
| 2026-05-27 | 55.80 | 55.80 | 55.48 | 55.56 | -0.318% | 21,136 | -4.415% |
| 2026-05-26 | 55.85 | 55.88 | 55.54 | 55.74 | +1.246% | 25,129 | -4.718% |
| 2026-05-22 | 55.21 | 55.25 | 55.02 | 55.05 | -0.352% | 19,224 | -3.531% |
| 2026-05-21 | 54.47 | 55.43 | 54.40 | 55.25 | +0.690% | 39,964 | -3.871% |
| 2026-05-20 | 54.12 | 55.10 | 54.04 | 54.87 | +1.970% | 48,544 | -3.208% |
| 2026-05-19 | 54.01 | 54.13 | 53.77 | 53.81 | -0.811% | 42,727 | -1.301% |
| 2026-05-18 | 54.02 | 54.25 | 53.76 | 54.25 | +1.592% | 38,375 | -2.101% |
| 2026-05-15 | 53.65 | 53.65 | 53.33 | 53.40 | -1.964% | 45,616 | -0.543% |
| 2026-05-14 | 54.60 | 54.74 | 54.42 | 54.47 | -0.062% | 143,746 | -2.497% |
| 2026-05-13 | 53.95 | 54.50 | 53.95 | 54.50 | +0.561% | 25,854 | -2.558% |
| 2026-05-12 | 54.09 | 54.24 | 53.82 | 54.20 | -0.823% | 34,996 | -2.011% |
| 2026-05-11 | 54.74 | 54.79 | 54.53 | 54.65 | -0.309% | 49,210 | -2.818% |
| 2026-05-08 | 54.70 | 54.86 | 54.52 | 54.82 | +1.005% | 43,837 | -3.118% |
| 2026-05-07 | 55.39 | 55.39 | 54.26 | 54.27 | -2.227% | 36,796 | -2.145% |
| 2026-05-06 | 55.31 | 55.53 | 55.21 | 55.51 | +2.720% | 61,700 | -4.324% |
| 2026-05-05 | 53.88 | 54.11 | 53.61 | 54.04 | +1.445% | 53,982 | -1.721% |
| 2026-05-04 | 53.79 | 53.83 | 53.12 | 53.27 | -1.825% | 59,469 | -0.300% |
| 2026-05-01 | 54.39 | 54.68 | 54.26 | 54.26 | -0.092% | 83,000 | -2.119% |
| 2026-04-30 | 53.72 | 54.47 | 53.56 | 54.31 | +2.414% | 72,831 | -2.210% |
| 2026-04-29 | 53.31 | 53.31 | 52.94 | 53.03 | -1.008% | 43,868 | +0.151% |
| 2026-04-28 | 53.48 | 53.65 | 53.41 | 53.57 | -0.575% | 65,163 | -0.859% |
| 2026-04-27 | 54.14 | 54.20 | 53.85 | 53.88 | -0.517% | 42,169 | -1.429% |
| 2026-04-24 | 53.92 | 54.28 | 53.88 | 54.16 | +0.679% | 59,575 | -1.939% |
| 2026-04-23 | 54.12 | 54.31 | 53.26 | 53.80 | -0.747% | 86,362 | -1.273% |
| 2026-04-22 | 54.50 | 54.50 | 54.07 | 54.20 | +0.519% | 28,236 | -2.011% |
| 2026-04-21 | 54.99 | 55.00 | 53.92 | 53.92 | -2.425% | 71,938 | -1.502% |
| 2026-04-20 | 55.16 | 55.27 | 54.89 | 55.26 | -0.361% | 48,455 | -3.891% |
| 2026-04-17 | 55.68 | 55.83 | 55.42 | 55.46 | +1.612% | 72,901 | -4.237% |
| 2026-04-16 | 55.00 | 55.01 | 54.46 | 54.58 | -0.420% | 32,325 | -2.693% |
| 2026-04-15 | 54.90 | 54.90 | 54.63 | 54.81 | -0.345% | 53,317 | -3.102% |
| 2026-04-14 | 54.95 | 55.04 | 54.88 | 55.00 | +0.862% | 38,492 | -3.436% |
| 2026-04-13 | 53.73 | 54.53 | 53.64 | 54.53 | +0.665% | 63,445 | -2.604% |
| 2026-04-10 | 54.45 | 54.47 | 54.00 | 54.17 | +0.408% | 106,113 | -1.957% |
| 2026-04-09 | 53.58 | 54.20 | 53.47 | 53.95 | +0.092% | 32,300 | -1.557% |
| 2026-04-08 | 54.07 | 54.11 | 53.59 | 53.90 | +3.792% | 48,390 | -1.467% |
| 2026-04-07 | 51.61 | 52.02 | 51.16 | 51.93 | -0.324% | 62,061 | +2.270% |
| 2026-04-06 | 51.76 | 52.20 | 51.76 | 52.10 | +0.754% | 79,146 | +1.939% |
| 2026-04-02 | 50.93 | 51.82 | 50.93 | 51.71 | -0.577% | 329,794 | +2.707% |
| 2026-04-01 | 51.90 | 52.31 | 51.79 | 52.01 | +1.503% | 52,619 | +2.115% |
| 2026-03-31 | 50.59 | 51.25 | 50.30 | 51.24 | +3.202% | 59,901 | +3.649% |
| 2026-03-30 | 49.91 | 50.02 | 49.48 | 49.65 | +0.404% | 67,628 | +6.969% |
| 2026-03-27 | 49.70 | 49.93 | 49.32 | 49.45 | -0.942% | 51,355 | +7.401% |
| 2026-03-26 | 50.28 | 50.67 | 49.92 | 49.92 | -1.906% | 37,720 | +6.390% |
| 2026-03-25 | 50.98 | 51.09 | 50.63 | 50.89 | +1.415% | 48,812 | +4.362% |
| 2026-03-24 | 49.73 | 50.37 | 49.67 | 50.18 | -0.515% | 137,590 | +5.839% |
| 2026-03-23 | 50.27 | 51.06 | 50.03 | 50.44 | +1.817% | 121,758 | +5.293% |
| 2026-03-20 | 50.79 | 50.81 | 49.29 | 49.54 | -3.059% | 97,849 | +7.206% |
| 2026-03-19 | 50.27 | 51.35 | 50.23 | 51.10 | -0.228% | 64,189 | +3.927% |
| 2026-03-18 | 51.93 | 51.97 | 51.17 | 51.22 | -1.859% | 233,049 | +3.690% |
| 2026-03-17 | 52.43 | 52.49 | 52.16 | 52.19 | +0.477% | 1,477,409 | +1.763% |
| 2026-03-16 | 51.71 | 52.06 | 51.66 | 51.94 | +1.707% | 55,674 | +2.249% |
| 2026-03-13 | 51.89 | 52.11 | 51.06 | 51.07 | -1.485% | 66,901 | +3.995% |
| 2026-03-12 | 52.05 | 52.10 | 51.58 | 51.84 | -1.366% | 86,343 | +2.450% |
| 2026-03-11 | 52.46 | 52.76 | 52.25 | 52.56 | -0.155% | 39,286 | +1.050% |
| 2026-03-10 | 53.06 | 53.45 | 52.58 | 52.64 | +0.095% | 77,097 | +0.893% |
| 2026-03-09 | 51.48 | 52.83 | 51.12 | 52.59 | +0.286% | 110,165 | +0.989% |
| 2026-03-06 | 51.74 | 52.57 | 51.66 | 52.44 | -0.690% | 61,438 | +1.278% |
| 2026-03-05 | 53.16 | 53.38 | 52.37 | 52.80 | -1.960% | 86,110 | +0.579% |
| 2026-03-04 | 53.70 | 53.87 | 53.47 | 53.86 | +1.127% | 53,005 | -1.392% |
| 2026-03-03 | 52.61 | 53.43 | 52.20 | 53.26 | -3.058% | 146,256 | -0.282% |
| 2026-03-02 | 54.81 | 55.16 | 54.61 | 54.94 | -2.131% | 143,780 | -3.331% |
| 2026-02-27 | 56.19 | 56.45 | 56.09 | 56.14 | -0.289% | 32,448 | -5.391% |
| 2026-02-26 | 56.34 | 56.36 | 55.94 | 56.30 | -0.099% | 53,839 | -5.664% |
| 2026-02-25 | 56.13 | 56.38 | 56.08 | 56.35 | +0.814% | 49,294 | -5.758% |
| 2026-02-24 | 55.72 | 56.01 | 55.69 | 55.90 | +0.287% | 49,699 | -4.991% |
| 2026-02-23 | 55.96 | 56.02 | 55.66 | 55.74 | -0.535% | 56,160 | -4.718% |
| 2026-02-20 | 55.56 | 56.17 | 55.56 | 56.04 | +1.082% | 174,777 | -5.228% |
| 2026-02-19 | 55.27 | 55.47 | 55.13 | 55.44 | -0.556% | 57,345 | -4.203% |
| 2026-02-18 | 55.74 | 55.98 | 55.62 | 55.75 | +0.396% | 57,632 | -4.735% |
| 2026-02-17 | 55.02 | 55.58 | 54.94 | 55.53 | +0.561% | 58,166 | -4.358% |
| 2026-02-13 | 55.09 | 55.35 | 54.86 | 55.22 | +0.018% | 103,428 | -3.821% |
| 2026-02-12 | 55.83 | 55.84 | 55.08 | 55.21 | -0.844% | 89,423 | -3.804% |
| 2026-02-11 | 55.68 | 55.82 | 55.32 | 55.68 | +0.204% | 78,167 | -4.616% |
| 2026-02-10 | 55.77 | 55.78 | 55.55 | 55.57 | -0.293% | 64,920 | -4.421% |
| 2026-02-09 | 55.39 | 55.78 | 55.28 | 55.73 | +1.162% | 80,791 | -4.701% |
| 2026-02-06 | 54.61 | 55.14 | 54.59 | 55.09 | +1.954% | 97,059 | -3.594% |
| 2026-02-05 | 54.27 | 54.49 | 54.03 | 54.03 | -1.449% | 61,685 | -1.710% |
| 2026-02-04 | 55.26 | 55.32 | 54.63 | 54.83 | +0.171% | 59,163 | -3.134% |
| 2026-02-03 | 54.62 | 54.89 | 54.41 | 54.73 | -0.321% | 110,518 | -2.968% |
| 2026-02-02 | 54.69 | 54.97 | 54.67 | 54.91 | +0.791% | 59,466 | -3.280% |
| 2026-01-30 | 54.84 | 54.88 | 54.31 | 54.48 | -1.008% | 52,090 | -2.515% |
| 2026-01-29 | 55.25 | 55.25 | 54.48 | 55.03 | +0.504% | 67,588 | -3.498% |
| 2026-01-28 | 54.92 | 54.96 | 54.50 | 54.76 | -1.175% | 74,815 | -3.011% |
| 2026-01-27 | 55.03 | 55.53 | 55.03 | 55.41 | +1.595% | 85,644 | -4.151% |
| 2026-01-26 | 54.48 | 54.66 | 54.46 | 54.54 | +0.683% | 99,284 | -2.622% |
| 2026-01-23 | 53.70 | 54.18 | 53.64 | 54.17 | +0.678% | 47,099 | -1.957% |
| 2026-01-22 | 53.80 | 53.91 | 53.67 | 53.80 | +0.627% | 54,325 | -1.292% |
| 2026-01-21 | 53.09 | 53.59 | 52.83 | 53.47 | +1.001% | 55,902 | -0.673% |
| 2026-01-20 | 53.30 | 53.30 | 52.87 | 52.94 | -1.427% | 73,933 | +0.321% |
| 2026-01-16 | 53.66 | 53.72 | 53.43 | 53.71 | +0.331% | 60,322 | -1.110% |
| 2026-01-15 | 53.68 | 53.72 | 53.52 | 53.53 | -0.189% | 34,937 | -0.782% |
| 2026-01-14 | 53.62 | 53.65 | 53.48 | 53.63 | +0.355% | 58,218 | -0.970% |
| 2026-01-13 | 53.64 | 53.64 | 53.34 | 53.44 | -0.447% | 75,203 | -0.618% |
| 2026-01-12 | 53.64 | 53.69 | 53.52 | 53.68 | +0.527% | 85,623 | -1.062% |
| 2026-01-09 | 53.23 | 53.42 | 53.09 | 53.40 | +0.695% | 107,297 | -0.540% |
| 2026-01-08 | 52.86 | 53.05 | 52.86 | 53.03 | -0.108% | 85,074 | +0.151% |
| 2026-01-07 | 53.16 | 53.22 | 53.04 | 53.09 | -0.259% | 55,943 | +0.043% |
| 2026-01-06 | 53.18 | 53.31 | 53.16 | 53.23 | +0.246% | 103,343 | -0.216% |
| 2026-01-05 | 52.56 | 53.11 | 52.56 | 53.09 | +0.864% | 33,508 | +0.029% |
| 2026-01-02 | 52.58 | 52.70 | 52.46 | 52.64 | +0.978% | 40,781 | +0.893% |
| 2025-12-31 | 52.29 | 52.29 | 52.08 | 52.13 | -0.374% | 31,507 | +1.880% |
| 2025-12-30 | 52.33 | 52.48 | 52.31 | 52.33 | +0.422% | 185,976 | +1.499% |
| 2025-12-29 | 52.14 | 52.23 | 52.01 | 52.11 | -0.368% | 31,854 | +1.928% |
| 2025-12-26 | 52.27 | 52.32 | 52.18 | 52.30 | +0.234% | 54,325 | +1.552% |
| 2025-12-24 | 52.18 | 52.22 | 52.08 | 52.18 | +0.243% | 63,930 | +1.790% |
| 2025-12-23 | 51.95 | 52.08 | 51.94 | 52.05 | +0.520% | 62,809 | +2.038% |
| 2025-12-22 | 51.66 | 51.80 | 51.62 | 51.78 | -0.709% | 55,963 | +2.569% |
| 2025-12-19 | 52.10 | 52.34 | 52.10 | 52.15 | +0.579% | 33,688 | +1.841% |
| 2025-12-18 | 51.92 | 52.12 | 51.76 | 51.85 | +0.660% | 50,479 | +2.430% |
| 2025-12-17 | 51.74 | 51.84 | 51.49 | 51.51 | -0.502% | 34,516 | +3.106% |
| 2025-12-16 | 51.94 | 51.94 | 51.63 | 51.77 | -0.299% | 43,022 | +2.588% |
| 2025-12-15 | 51.88 | 52.01 | 51.77 | 51.92 | +0.747% | 51,915 | +2.282% |
| 2025-12-12 | 51.84 | 51.93 | 51.38 | 51.54 | -0.675% | 56,121 | +3.046% |
| 2025-12-11 | 51.73 | 51.97 | 51.71 | 51.89 | +0.777% | 46,786 | +2.351% |
| 2025-12-10 | 50.95 | 51.60 | 50.95 | 51.49 | +1.308% | 40,298 | +3.146% |
| 2025-12-09 | 51.01 | 51.04 | 50.83 | 50.83 | -0.363% | 22,493 | +4.496% |
| 2025-12-08 | 51.09 | 51.09 | 50.88 | 51.01 | -0.117% | 27,292 | +4.117% |
| 2025-12-05 | 51.29 | 51.34 | 51.05 | 51.07 | -0.111% | 81,678 | +3.995% |
| 2025-12-04 | 51.23 | 51.29 | 51.05 | 51.13 | +0.014% | 76,602 | +3.879% |
| 2025-12-03 | 50.90 | 51.15 | 50.90 | 51.12 | +0.551% | 54,149 | +3.893% |
| 2025-12-02 | 50.89 | 50.89 | 50.64 | 50.84 | +0.514% | 29,704 | +4.465% |
| 2025-12-01 | 50.69 | 50.80 | 50.57 | 50.58 | -0.472% | 58,620 | +5.002% |
| 2025-11-28 | 50.53 | 50.82 | 50.53 | 50.82 | +0.674% | 17,398 | +4.506% |
| 2025-11-26 | 50.19 | 50.57 | 50.17 | 50.48 | +0.930% | 63,976 | +5.210% |
| 2025-11-25 | 49.59 | 50.04 | 49.51 | 50.02 | +1.719% | 92,395 | +6.188% |
| 2025-11-24 | 49.18 | 49.35 | 49.05 | 49.17 | -0.172% | 93,362 | +8.013% |
| 2025-11-21 | 48.99 | 49.39 | 48.84 | 49.25 | +1.222% | 43,150 | +7.828% |
| 2025-11-20 | 49.57 | 49.66 | 48.59 | 48.66 | -1.238% | 116,365 | +9.145% |
| 2025-11-19 | 49.40 | 49.53 | 49.07 | 49.27 | -0.330% | 64,114 | +7.794% |
| 2025-11-18 | 49.39 | 49.55 | 49.20 | 49.43 | -1.035% | 39,608 | +7.438% |
| 2025-11-17 | 50.20 | 50.37 | 49.81 | 49.95 | -1.187% | 71,986 | +6.326% |
| 2025-11-14 | 50.33 | 50.65 | 50.30 | 50.55 | -0.805% | 54,932 | +5.064% |
| 2025-11-13 | 51.30 | 51.36 | 50.91 | 50.96 | -0.682% | 40,217 | +4.219% |
| 2025-11-12 | 51.12 | 51.34 | 51.12 | 51.31 | +0.647% | 28,473 | +3.508% |
| 2025-11-11 | 50.75 | 51.07 | 50.75 | 50.98 | +0.990% | 45,446 | +4.178% |
| 2025-11-10 | 50.23 | 50.48 | 50.10 | 50.48 | +1.264% | 59,274 | +5.210% |
| 2025-11-07 | 49.40 | 49.85 | 49.35 | 49.85 | +0.422% | 40,027 | +6.540% |
| 2025-11-06 | 49.80 | 49.83 | 49.54 | 49.64 | -0.480% | 37,638 | +6.989% |
| 2025-11-05 | 49.61 | 49.91 | 49.59 | 49.88 | +0.849% | 44,112 | +6.476% |
| 2025-11-04 | 49.44 | 49.68 | 49.40 | 49.46 | -1.021% | 90,159 | +7.380% |
| 2025-11-03 | 49.99 | 50.06 | 49.92 | 49.97 | -0.259% | 120,345 | +6.284% |
| 2025-10-31 | 50.09 | 50.10 | 49.88 | 50.10 | -0.437% | 34,990 | +6.008% |
| 2025-10-30 | 50.24 | 50.48 | 50.23 | 50.32 | -0.455% | 30,440 | +5.544% |
| 2025-10-29 | 50.90 | 50.90 | 50.43 | 50.55 | -0.531% | 39,970 | +5.064% |
| 2025-10-28 | 50.84 | 50.97 | 50.77 | 50.82 | -0.294% | 47,218 | +4.506% |
| 2025-10-27 | 50.88 | 50.99 | 50.87 | 50.97 | +0.374% | 84,553 | +4.199% |
| 2025-10-24 | 50.80 | 50.84 | 50.70 | 50.78 | +0.176% | 37,406 | +4.588% |
| 2025-10-23 | 50.57 | 50.73 | 50.54 | 50.69 | +0.656% | 36,079 | +4.773% |
| 2025-10-22 | 50.43 | 50.51 | 50.18 | 50.36 | +0.031% | 65,730 | +5.460% |
| 2025-10-21 | 50.47 | 50.56 | 50.31 | 50.34 | -0.524% | 77,748 | +5.492% |
| 2025-10-20 | 50.44 | 50.63 | 50.43 | 50.61 | +0.419% | 41,184 | +4.940% |
| 2025-10-17 | 50.16 | 50.42 | 50.12 | 50.40 | -0.003% | 25,947 | +5.380% |
| 2025-10-16 | 50.33 | 50.62 | 50.24 | 50.40 | +0.732% | 101,166 | +5.377% |
| 2025-10-15 | 50.08 | 50.18 | 49.76 | 50.03 | +0.008% | 48,760 | +6.148% |
| 2025-10-14 | 49.44 | 50.10 | 48.00 | 50.03 | +0.381% | 122,861 | +6.156% |
| 2025-10-13 | 49.55 | 49.90 | 49.54 | 49.84 | +0.850% | 119,709 | +6.561% |
| 2025-10-10 | 50.03 | 50.06 | 49.42 | 49.42 | -1.130% | 40,022 | +7.467% |
| 2025-10-09 | 50.44 | 50.44 | 49.92 | 49.98 | -1.069% | 61,118 | +6.252% |
| 2025-10-08 | 50.52 | 50.60 | 50.40 | 50.52 | +0.487% | 44,695 | +5.116% |
| 2025-10-07 | 50.48 | 50.52 | 50.27 | 50.28 | -0.672% | 47,747 | +5.628% |
| 2025-10-06 | 50.67 | 50.71 | 50.57 | 50.62 | -0.315% | 49,451 | +4.919% |
| 2025-10-03 | 50.67 | 50.84 | 50.65 | 50.78 | +0.574% | 44,852 | +4.588% |
| 2025-10-02 | 50.59 | 50.65 | 50.23 | 50.49 | +0.179% | 46,184 | +5.189% |
| 2025-10-01 | 50.05 | 50.45 | 50.05 | 50.40 | +1.185% | 72,138 | +5.377% |
| 2025-09-30 | 49.47 | 49.84 | 49.44 | 49.81 | +0.789% | 38,491 | +6.625% |
| 2025-09-29 | 49.41 | 49.48 | 49.32 | 49.42 | +0.325% | 33,002 | +7.467% |
| 2025-09-26 | 49.06 | 49.27 | 49.04 | 49.26 | +1.046% | 28,267 | +7.816% |
| 2025-09-25 | 48.78 | 48.87 | 48.56 | 48.75 | -0.955% | 44,312 | +8.944% |
| 2025-09-24 | 49.28 | 49.40 | 49.18 | 49.22 | -0.626% | 40,056 | +7.903% |
| 2025-09-23 | 49.66 | 49.82 | 49.48 | 49.53 | -0.101% | 71,240 | +7.228% |
| 2025-09-22 | 49.42 | 49.61 | 49.30 | 49.58 | -0.081% | 46,343 | +7.120% |
| 2025-09-19 | 49.68 | 49.72 | 49.47 | 49.62 | -0.321% | 70,680 | +7.033% |
| 2025-09-18 | 49.69 | 49.86 | 49.52 | 49.78 | +0.403% | 66,416 | +6.689% |
| 2025-09-17 | 49.67 | 50.00 | 49.41 | 49.58 | -0.382% | 65,355 | +7.120% |
| 2025-09-16 | 49.87 | 49.87 | 49.63 | 49.77 | -0.320% | 48,322 | +6.711% |
| 2025-09-15 | 49.78 | 49.94 | 49.75 | 49.93 | +0.767% | 80,327 | +6.369% |
| 2025-09-12 | 49.50 | 49.59 | 49.44 | 49.55 | -0.181% | 57,979 | +7.185% |
| 2025-09-11 | 49.41 | 49.70 | 49.41 | 49.64 | +0.915% | 146,889 | +6.990% |
| 2025-09-10 | 49.31 | 49.37 | 49.13 | 49.19 | -0.304% | 37,346 | +7.969% |
| 2025-09-09 | 49.32 | 49.41 | 49.24 | 49.34 | -0.162% | 30,534 | +7.641% |
| 2025-09-08 | 49.26 | 49.43 | 49.17 | 49.42 | +0.775% | 63,550 | +7.467% |
| 2025-09-05 | 49.23 | 49.29 | 48.90 | 49.04 | +0.461% | 105,022 | +8.299% |
| 2025-09-04 | 48.66 | 48.82 | 48.62 | 48.81 | +0.691% | 35,762 | +8.799% |
| 2025-09-03 | 48.39 | 48.59 | 48.36 | 48.48 | +0.290% | 118,671 | +9.550% |
| 2025-09-02 | 48.19 | 48.46 | 48.11 | 48.34 | -1.407% | 77,203 | +9.868% |
| 2025-08-29 | 49.06 | 49.10 | 48.98 | 49.03 | -0.457% | 41,180 | +8.321% |
| 2025-08-28 | 49.26 | 49.31 | 49.15 | 49.26 | +0.254% | 51,274 | +7.827% |
| 2025-08-27 | 48.95 | 49.16 | 48.81 | 49.13 | -0.325% | 64,800 | +8.101% |
| 2025-08-26 | 49.21 | 49.31 | 49.15 | 49.29 | -0.101% | 61,826 | +7.750% |
| 2025-08-25 | 49.92 | 49.96 | 49.34 | 49.34 | -1.537% | 46,162 | +7.641% |
| 2025-08-22 | 49.58 | 50.18 | 49.53 | 50.11 | +1.643% | 68,160 | +5.987% |
| 2025-08-21 | 49.35 | 49.43 | 49.29 | 49.30 | -0.665% | 94,055 | +7.728% |
| 2025-08-20 | 49.57 | 49.66 | 49.50 | 49.63 | +0.506% | 58,189 | +7.012% |
| 2025-08-19 | 49.50 | 49.55 | 49.30 | 49.38 | +0.162% | 489,596 | +7.554% |
| 2025-08-18 | 49.18 | 49.30 | 49.04 | 49.30 | -0.100% | 128,338 | +7.728% |
| 2025-08-15 | 49.30 | 49.37 | 49.27 | 49.35 | +0.222% | 48,132 | +7.621% |
| 2025-08-14 | 48.92 | 49.24 | 48.91 | 49.24 | +0.265% | 48,142 | +7.859% |
| 2025-08-13 | 48.93 | 49.11 | 48.92 | 49.11 | +0.697% | 55,427 | +8.145% |
| 2025-08-12 | 48.39 | 48.77 | 48.37 | 48.77 | +1.004% | 68,289 | +8.899% |
| 2025-08-11 | 48.34 | 48.35 | 48.16 | 48.28 | -0.566% | 50,018 | +9.993% |
| 2025-08-08 | 48.47 | 48.62 | 48.39 | 48.56 | +0.268% | 45,768 | +9.370% |
| 2025-08-07 | 48.44 | 48.50 | 48.20 | 48.43 | +1.128% | 67,681 | +9.663% |
| 2025-08-06 | 47.84 | 47.97 | 47.76 | 47.89 | +0.504% | 62,893 | +10.900% |
| 2025-08-05 | 47.71 | 47.76 | 47.54 | 47.65 | +0.105% | 158,250 | +11.459% |
| 2025-08-04 | 47.51 | 47.60 | 47.44 | 47.60 | +1.126% | 59,924 | +11.576% |
| 2025-08-01 | 47.01 | 47.14 | 46.76 | 47.07 | -0.465% | 138,007 | +12.832% |
| 2025-07-31 | 47.51 | 47.63 | 47.26 | 47.29 | -1.067% | 102,153 | +12.307% |
| 2025-07-30 | 48.00 | 48.13 | 47.63 | 47.80 | -1.076% | 103,299 | +11.109% |
| 2025-07-29 | 48.30 | 48.42 | 48.20 | 48.32 | -0.248% | 89,142 | +9.913% |
| 2025-07-28 | 48.85 | 48.85 | 48.33 | 48.44 | -1.665% | 121,206 | +9.641% |
| 2025-07-25 | 48.88 | 49.27 | 48.85 | 49.26 | +0.102% | 55,489 | +7.816% |
| 2025-07-24 | 49.30 | 49.40 | 49.09 | 49.21 | -1.085% | 59,169 | +7.925% |
| 2025-07-23 | 48.99 | 49.75 | 48.94 | 49.75 | +2.240% | 129,535 | +6.754% |
| 2025-07-22 | 48.41 | 48.72 | 48.32 | 48.66 | +0.433% | 110,787 | +9.145% |
| 2025-07-21 | 48.46 | 48.69 | 48.30 | 48.45 | +0.602% | 65,777 | +9.618% |
| 2025-07-18 | 48.53 | 48.58 | 48.15 | 48.16 | -0.269% | 54,018 | +10.278% |
| 2025-07-17 | 48.10 | 48.29 | 48.04 | 48.29 | +0.270% | 93,969 | +9.981% |
| 2025-07-16 | 48.02 | 48.52 | 47.85 | 48.16 | +0.146% | 121,626 | +10.278% |
| 2025-07-15 | 48.70 | 48.70 | 48.01 | 48.09 | -1.029% | 153,603 | +10.439% |
| 2025-07-14 | 48.36 | 48.62 | 48.36 | 48.59 | +0.041% | 106,914 | +9.302% |
| 2025-07-11 | 48.68 | 48.72 | 48.53 | 48.57 | -1.240% | 135,336 | +9.347% |
| 2025-07-10 | 49.10 | 49.18 | 48.98 | 49.18 | 0.000% | 113,007 | +7.991% |
| 2025-07-09 | 48.99 | 49.18 | 48.86 | 49.18 | +1.006% | 39,316 | +7.991% |
| 2025-07-08 | 48.34 | 48.75 | 48.26 | 48.69 | +0.891% | 112,708 | +9.078% |
| 2025-07-07 | 48.40 | 48.51 | 48.13 | 48.26 | -0.679% | 69,712 | +10.050% |
| 2025-07-03 | 48.55 | 48.67 | 48.48 | 48.59 | -0.082% | 109,829 | +9.302% |
| 2025-07-02 | 48.42 | 48.63 | 48.20 | 48.63 | +0.330% | 62,272 | +9.212% |
| 2025-07-01 | 48.27 | 48.47 | 48.22 | 48.47 | +0.021% | 116,801 | +9.573% |
| 2025-06-30 | 48.24 | 48.48 | 48.10 | 48.46 | +0.228% | 89,341 | +9.596% |
| 2025-06-27 | 48.25 | 48.48 | 48.11 | 48.35 | +1.066% | 102,004 | +9.845% |
| 2025-06-26 | 47.75 | 47.90 | 47.68 | 47.84 | +0.758% | 117,662 | +11.016% |
| 2025-06-25 | 47.49 | 47.58 | 47.31 | 47.48 | -0.586% | 132,800 | +11.858% |
| 2025-06-24 | 47.52 | 47.81 | 47.48 | 47.76 | +1.358% | 133,621 | +11.202% |
| 2025-06-23 | 46.38 | 47.12 | 46.31 | 47.12 | -0.925% | 243,757 | +12.712% |
| 2025-06-20 | 48.00 | 48.00 | 47.56 | 47.56 | -0.564% | 138,772 | +11.669% |
| 2025-06-18 | 47.93 | 48.13 | 47.77 | 47.83 | -0.104% | 230,718 | +11.039% |
| 2025-06-17 | 48.41 | 48.41 | 47.85 | 47.88 | -1.400% | 203,474 | +10.923% |
| 2025-06-16 | 48.90 | 49.04 | 48.56 | 48.56 | +0.351% | 203,630 | +9.370% |
| 2025-06-13 | 48.41 | 48.68 | 48.28 | 48.39 | -1.486% | 203,670 | +9.754% |
| 2025-06-12 | 49.05 | 49.23 | 49.02 | 49.12 | +0.904% | 198,032 | +8.123% |
| 2025-06-11 | 48.86 | 48.96 | 48.64 | 48.68 | -0.123% | 240,882 | +9.100% |
| 2025-06-10 | 48.81 | 48.91 | 48.65 | 48.74 | +0.206% | 282,858 | +8.966% |
| 2025-06-09 | 48.69 | 48.78 | 48.50 | 48.64 | 0.000% | 355,213 | +9.190% |
| 2025-06-06 | 48.57 | 48.71 | 48.52 | 48.64 | +0.247% | 384,629 | +9.190% |
| 2025-06-05 | 48.70 | 48.78 | 48.41 | 48.52 | +0.124% | 332,688 | +9.460% |
| 2025-06-04 | 48.33 | 48.60 | 48.31 | 48.46 | +0.665% | 266,849 | +9.596% |
| 2025-06-03 | 48.06 | 48.18 | 47.87 | 48.14 | -0.824% | 430,740 | +10.324% |
| 2025-06-02 | 48.14 | 48.54 | 47.95 | 48.54 | +1.020% | 363,950 | +9.415% |
| 2025-05-30 | 48.10 | 48.16 | 47.78 | 48.05 | +0.083% | 478,309 | +10.531% |
| 2025-05-29 | 48.06 | 48.06 | 47.81 | 48.01 | +0.376% | 421,396 | +10.623% |
| 2025-05-28 | 47.90 | 47.99 | 47.72 | 47.83 | -0.953% | 725,901 | +11.039% |
| 2025-05-27 | 48.40 | 48.41 | 48.15 | 48.29 | +1.364% | 420,446 | +9.981% |
| 2025-05-23 | 47.30 | 47.78 | 47.28 | 47.64 | -0.314% | 233,932 | +11.482% |
| 2025-05-22 | 48.32 | 48.32 | 47.46 | 47.79 | -0.209% | 612,790 | +11.132% |
| 2025-05-21 | 48.25 | 48.34 | 47.78 | 47.89 | -0.374% | 461,705 | +10.900% |
| 2025-05-20 | 48.00 | 48.09 | 47.87 | 48.07 | +0.649% | 365,427 | +10.485% |
| 2025-05-19 | 47.28 | 47.76 | 47.26 | 47.76 | +1.208% | 615,954 | +11.202% |
| 2025-05-16 | 47.11 | 47.28 | 46.90 | 47.19 | +0.298% | 206,494 | +12.545% |
| 2025-05-15 | 46.85 | 47.24 | 46.76 | 47.05 | +1.052% | 219,772 | +12.880% |
| 2025-05-14 | 46.87 | 46.90 | 46.51 | 46.56 | -0.385% | 205,397 | +14.068% |
| 2025-05-13 | 46.61 | 46.80 | 46.49 | 46.74 | +0.646% | 222,557 | +13.629% |
| 2025-05-12 | 46.23 | 46.64 | 46.05 | 46.44 | -0.108% | 3,247,210 | +14.363% |
| 2025-05-09 | 46.55 | 46.56 | 46.29 | 46.49 | +0.737% | 298,335 | +14.240% |
| 2025-05-08 | 46.55 | 46.55 | 46.02 | 46.15 | -0.367% | 279,221 | +15.081% |
| 2025-05-07 | 46.40 | 46.52 | 46.15 | 46.32 | -0.344% | 584,352 | +14.659% |
| 2025-05-06 | 46.61 | 46.63 | 46.37 | 46.48 | -0.215% | 515,919 | +14.264% |
| 2025-05-05 | 46.72 | 46.75 | 46.49 | 46.58 | +0.258% | 609,090 | +14.019% |
| 2025-05-02 | 46.41 | 46.67 | 46.30 | 46.46 | +1.864% | 943,013 | +14.313% |
| 2025-05-01 | 45.69 | 45.92 | 45.46 | 45.61 | -0.197% | 180,844 | +16.444% |
| 2025-04-30 | 45.61 | 45.85 | 45.28 | 45.70 | -0.218% | 158,263 | +16.214% |
| 2025-04-29 | 45.68 | 45.85 | 45.56 | 45.80 | +0.131% | 411,248 | +15.961% |
| 2025-04-28 | 45.47 | 45.74 | 45.34 | 45.74 | +0.727% | 118,112 | +16.113% |
| 2025-04-25 | 45.21 | 45.45 | 44.99 | 45.41 | +0.554% | 216,186 | +16.957% |
| 2025-04-24 | 44.91 | 45.26 | 44.76 | 45.16 | +1.142% | 156,271 | +17.604% |
| 2025-04-23 | 44.99 | 45.03 | 44.41 | 44.65 | +0.315% | 286,017 | +18.947% |
| 2025-04-22 | 44.22 | 44.66 | 44.15 | 44.51 | +2.040% | 242,149 | +19.322% |
| 2025-04-21 | 44.16 | 44.16 | 43.19 | 43.62 | -0.502% | 192,576 | +21.756% |
| 2025-04-17 | 43.80 | 44.10 | 43.47 | 43.84 | +0.967% | 267,114 | +21.145% |
| 2025-04-16 | 43.71 | 43.91 | 43.33 | 43.42 | -0.481% | 517,758 | +22.317% |
| 2025-04-15 | 43.64 | 43.83 | 43.43 | 43.63 | 0.000% | 584,960 | +21.728% |