SPIP
State Street SPDR Portfolio TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 11:47:40 AM EDT
24.33USD-0.185%(-0.04)431,324
24.31Bid24.32Ask0.01SpreadSPIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.34 | 24.35 | 24.32 | 24.33 | -0.164% | 431,324 | 0.000% |
| 2026-10-02 | 24.44 | 24.49 | 24.34 | 24.37 | -0.123% | 703,855 | -0.164% |
| 2026-10-01 | 24.28 | 24.50 | 24.28 | 24.40 | +0.123% | 929,560 | -0.287% |
| 2026-09-30 | 24.42 | 24.42 | 24.33 | 24.37 | +0.041% | 507,744 | -0.164% |
| 2026-09-29 | 24.38 | 24.38 | 24.32 | 24.36 | -0.123% | 465,943 | -0.123% |
| 2026-09-28 | 24.41 | 24.44 | 24.35 | 24.39 | -0.469% | 959,724 | -0.246% |
| 2026-09-25 | 24.46 | 24.50 | 24.41 | 24.50 | +0.266% | 1,033,514 | -0.714% |
| 2026-09-24 | 24.55 | 24.57 | 24.43 | 24.44 | -0.529% | 642,258 | -0.450% |
| 2026-09-23 | 24.71 | 24.71 | 24.53 | 24.57 | -0.727% | 959,062 | -0.977% |
| 2026-09-22 | 24.75 | 24.77 | 24.71 | 24.75 | -0.081% | 377,528 | -1.697% |
| 2026-09-21 | 24.75 | 24.78 | 24.72 | 24.77 | +0.405% | 318,679 | -1.776% |
| 2026-09-18 | 24.72 | 24.72 | 24.67 | 24.67 | -0.444% | 550,468 | -1.378% |
| 2026-09-17 | 24.75 | 24.78 | 24.73 | 24.78 | +0.365% | 775,499 | -1.816% |
| 2026-09-16 | 24.83 | 24.86 | 24.69 | 24.69 | -0.363% | 526,221 | -1.458% |
| 2026-09-15 | 24.78 | 24.81 | 24.76 | 24.78 | -0.040% | 767,846 | -1.816% |
| 2026-09-14 | 24.82 | 24.89 | 24.79 | 24.79 | -0.040% | 299,163 | -1.856% |
| 2026-09-11 | 24.93 | 24.93 | 24.79 | 24.80 | -0.482% | 1,011,709 | -1.895% |
| 2026-09-10 | 24.95 | 24.99 | 24.89 | 24.92 | -0.479% | 745,340 | -2.368% |
| 2026-09-09 | 25.08 | 25.09 | 25.00 | 25.04 | -0.239% | 533,340 | -2.835% |
| 2026-09-08 | 25.11 | 25.11 | 25.05 | 25.10 | +0.100% | 434,567 | -3.068% |
| 2026-09-04 | 25.07 | 25.09 | 25.05 | 25.07 | -0.020% | 397,956 | -2.971% |
| 2026-09-03 | 25.10 | 25.13 | 25.07 | 25.08 | +0.160% | 498,227 | -2.990% |
| 2026-09-02 | 25.05 | 25.07 | 25.02 | 25.04 | +0.040% | 399,453 | -2.835% |
| 2026-09-01 | 25.00 | 25.05 | 25.00 | 25.03 | -0.120% | 499,796 | -2.797% |
| 2026-08-31 | 25.04 | 25.06 | 25.00 | 25.06 | 0.000% | 273,462 | -2.913% |
| 2026-08-28 | 25.18 | 25.21 | 25.00 | 25.06 | -0.516% | 464,785 | -2.913% |
| 2026-08-27 | 25.20 | 25.21 | 25.17 | 25.19 | -0.040% | 255,123 | -3.414% |
| 2026-08-26 | 25.19 | 25.20 | 25.16 | 25.20 | -0.079% | 612,979 | -3.452% |
| 2026-08-25 | 25.18 | 25.23 | 25.17 | 25.22 | +0.358% | 389,971 | -3.529% |
| 2026-08-24 | 25.12 | 25.17 | 25.12 | 25.13 | +0.159% | 448,319 | -3.183% |
| 2026-08-21 | 25.12 | 25.14 | 25.09 | 25.09 | -0.476% | 582,406 | -3.029% |
| 2026-08-20 | 25.11 | 25.21 | 25.10 | 25.21 | +0.079% | 618,403 | -3.491% |
| 2026-08-19 | 25.17 | 25.20 | 25.14 | 25.19 | +0.439% | 528,673 | -3.414% |
| 2026-08-18 | 25.01 | 25.08 | 25.01 | 25.08 | +0.280% | 522,333 | -2.990% |
| 2026-08-17 | 25.05 | 25.07 | 25.00 | 25.01 | -0.239% | 391,528 | -2.719% |
| 2026-08-14 | 25.10 | 25.11 | 25.05 | 25.07 | -0.120% | 410,579 | -2.952% |
| 2026-08-13 | 25.11 | 25.15 | 25.10 | 25.10 | +0.160% | 360,164 | -3.068% |
| 2026-08-12 | 25.07 | 25.10 | 25.05 | 25.06 | +0.040% | 203,304 | -2.913% |
| 2026-08-11 | 25.05 | 25.07 | 25.02 | 25.05 | +0.040% | 223,729 | -2.874% |
| 2026-08-10 | 25.05 | 25.09 | 25.04 | 25.04 | -0.199% | 386,400 | -2.835% |
| 2026-08-07 | 25.09 | 25.11 | 25.07 | 25.09 | +0.200% | 454,484 | -3.029% |
| 2026-08-06 | 25.07 | 25.07 | 25.02 | 25.04 | -0.159% | 451,039 | -2.835% |
| 2026-08-05 | 25.09 | 25.11 | 25.05 | 25.08 | 0.000% | 460,234 | -2.990% |
| 2026-08-04 | 25.10 | 25.11 | 25.07 | 25.08 | +0.200% | 265,455 | -2.990% |
| 2026-08-03 | 25.06 | 25.07 | 25.02 | 25.03 | -0.714% | 126,855 | -2.797% |
| 2026-07-31 | 25.20 | 25.22 | 25.15 | 25.21 | -0.119% | 459,910 | -3.491% |
| 2026-07-30 | 25.26 | 25.29 | 25.23 | 25.24 | -0.079% | 138,799 | -3.605% |
| 2026-07-29 | 25.22 | 25.49 | 25.19 | 25.26 | +0.079% | 157,272 | -3.682% |
| 2026-07-28 | 25.18 | 25.27 | 25.18 | 25.24 | +0.278% | 305,021 | -3.605% |
| 2026-07-27 | 25.22 | 25.23 | 25.17 | 25.17 | -0.119% | 238,300 | -3.337% |
| 2026-07-24 | 25.21 | 25.26 | 25.20 | 25.20 | +0.020% | 203,539 | -3.452% |
| 2026-07-23 | 25.21 | 25.23 | 25.19 | 25.20 | -0.297% | 598,448 | -3.433% |
| 2026-07-22 | 25.31 | 25.31 | 25.26 | 25.27 | -0.079% | 61,551 | -3.720% |
| 2026-07-21 | 25.31 | 25.32 | 25.28 | 25.29 | -0.158% | 669,514 | -3.796% |
| 2026-07-20 | 25.37 | 25.38 | 25.32 | 25.33 | -0.197% | 189,650 | -3.948% |
| 2026-07-17 | 25.39 | 25.41 | 25.36 | 25.38 | +0.237% | 152,447 | -4.137% |
| 2026-07-16 | 25.31 | 25.33 | 25.30 | 25.32 | -0.079% | 265,011 | -3.910% |
| 2026-07-15 | 25.31 | 25.36 | 25.31 | 25.34 | +0.079% | 270,292 | -3.986% |
| 2026-07-14 | 25.30 | 25.35 | 25.29 | 25.32 | +0.040% | 289,906 | -3.910% |
| 2026-07-13 | 25.32 | 25.33 | 25.27 | 25.31 | -0.158% | 557,757 | -3.872% |
| 2026-07-10 | 25.33 | 25.36 | 25.32 | 25.35 | 0.000% | 131,523 | -4.024% |
| 2026-07-09 | 25.36 | 25.37 | 25.34 | 25.35 | +0.039% | 272,850 | -4.024% |
| 2026-07-08 | 25.33 | 25.35 | 25.31 | 25.34 | -0.079% | 452,081 | -3.986% |
| 2026-07-07 | 25.42 | 25.42 | 25.34 | 25.36 | -0.275% | 452,061 | -4.062% |
| 2026-07-06 | 25.42 | 25.44 | 25.39 | 25.43 | +0.039% | 234,786 | -4.326% |
| 2026-07-02 | 25.41 | 25.43 | 25.38 | 25.42 | +0.237% | 331,211 | -4.288% |
| 2026-07-01 | 25.40 | 25.43 | 25.36 | 25.36 | -1.246% | 476,180 | -4.062% |
| 2026-06-30 | 25.77 | 25.77 | 25.67 | 25.68 | -0.388% | 376,579 | -5.257% |
| 2026-06-29 | 25.76 | 25.79 | 25.76 | 25.78 | +0.194% | 277,988 | -5.625% |
| 2026-06-26 | 25.70 | 25.75 | 25.70 | 25.73 | +0.156% | 149,243 | -5.441% |
| 2026-06-25 | 25.70 | 25.75 | 25.69 | 25.69 | +0.156% | 446,194 | -5.294% |
| 2026-06-24 | 25.59 | 25.66 | 25.59 | 25.65 | +0.372% | 366,375 | -5.146% |
| 2026-06-23 | 25.55 | 25.59 | 25.55 | 25.55 | -0.059% | 499,884 | -4.794% |
| 2026-06-22 | 25.62 | 25.63 | 25.55 | 25.57 | -0.390% | 343,708 | -4.849% |
| 2026-06-18 | 25.65 | 25.70 | 25.64 | 25.67 | +0.313% | 736,785 | -5.220% |
| 2026-06-17 | 25.77 | 25.78 | 25.57 | 25.59 | -0.621% | 392,544 | -4.924% |
| 2026-06-16 | 25.74 | 25.77 | 25.73 | 25.75 | +0.039% | 365,111 | -5.515% |
| 2026-06-15 | 25.74 | 25.76 | 25.71 | 25.74 | +0.195% | 229,278 | -5.478% |
| 2026-06-12 | 25.69 | 25.71 | 25.65 | 25.69 | -0.078% | 344,067 | -5.294% |
| 2026-06-11 | 25.65 | 25.73 | 25.61 | 25.71 | +0.390% | 1,061,180 | -5.368% |
| 2026-06-10 | 25.67 | 25.70 | 25.61 | 25.61 | -0.156% | 685,115 | -4.998% |
| 2026-06-09 | 25.64 | 25.67 | 25.61 | 25.65 | +0.195% | 606,837 | -5.146% |
| 2026-06-08 | 25.67 | 25.70 | 25.59 | 25.60 | -0.156% | 332,031 | -4.961% |
| 2026-06-05 | 25.65 | 25.67 | 25.62 | 25.64 | -0.427% | 988,194 | -5.109% |
| 2026-06-04 | 25.77 | 25.77 | 25.73 | 25.75 | 0.000% | 339,995 | -5.515% |
| 2026-06-03 | 25.76 | 25.78 | 25.72 | 25.75 | -0.155% | 345,838 | -5.515% |
| 2026-06-02 | 25.83 | 25.83 | 25.78 | 25.79 | -0.019% | 536,566 | -5.661% |
| 2026-06-01 | 25.76 | 25.80 | 25.75 | 25.80 | -1.131% | 912,753 | -5.679% |
| 2026-05-29 | 26.09 | 26.11 | 26.05 | 26.09 | +0.077% | 417,159 | -6.746% |
| 2026-05-28 | 26.05 | 26.11 | 26.03 | 26.07 | +0.192% | 723,178 | -6.674% |
| 2026-05-27 | 25.99 | 26.05 | 25.99 | 26.02 | +0.154% | 668,018 | -6.495% |
| 2026-05-26 | 25.96 | 26.00 | 25.95 | 25.98 | +0.386% | 331,641 | -6.351% |
| 2026-05-22 | 25.89 | 25.91 | 25.82 | 25.88 | -0.039% | 349,788 | -5.989% |
| 2026-05-21 | 25.85 | 25.89 | 25.82 | 25.89 | +0.039% | 588,006 | -6.025% |
| 2026-05-20 | 25.82 | 25.90 | 25.81 | 25.88 | +0.232% | 679,723 | -5.989% |
| 2026-05-19 | 25.82 | 25.84 | 25.76 | 25.82 | -0.309% | 356,291 | -5.771% |
| 2026-05-18 | 25.92 | 25.94 | 25.88 | 25.90 | -0.077% | 566,911 | -6.062% |
| 2026-05-15 | 25.93 | 25.93 | 25.90 | 25.92 | -0.403% | 126,242 | -6.134% |
| 2026-05-14 | 26.07 | 26.10 | 26.02 | 26.02 | -0.096% | 138,879 | -6.513% |
| 2026-05-13 | 26.06 | 26.07 | 26.02 | 26.05 | +0.077% | 231,835 | -6.603% |
| 2026-05-12 | 26.08 | 26.08 | 26.03 | 26.03 | -0.230% | 166,888 | -6.531% |
| 2026-05-11 | 26.10 | 26.11 | 26.08 | 26.09 | -0.115% | 176,371 | -6.746% |
| 2026-05-08 | 26.11 | 26.13 | 26.10 | 26.12 | +0.346% | 240,647 | -6.853% |
| 2026-05-07 | 26.08 | 26.08 | 26.02 | 26.03 | -0.230% | 589,675 | -6.531% |
| 2026-05-06 | 26.08 | 26.09 | 26.04 | 26.09 | +0.192% | 1,117,941 | -6.746% |
| 2026-05-05 | 26.06 | 26.07 | 26.03 | 26.04 | -0.038% | 137,015 | -6.567% |
| 2026-05-04 | 26.06 | 26.09 | 26.03 | 26.05 | -0.192% | 70,927 | -6.603% |
| 2026-05-01 | 26.10 | 26.15 | 26.09 | 26.10 | -0.267% | 669,427 | -6.782% |
| 2026-04-30 | 26.17 | 26.20 | 26.14 | 26.17 | +0.153% | 81,193 | -7.031% |
| 2026-04-29 | 26.18 | 26.19 | 26.12 | 26.13 | -0.343% | 341,614 | -6.889% |
| 2026-04-28 | 26.22 | 26.23 | 26.18 | 26.22 | 0.000% | 63,295 | -7.208% |
| 2026-04-27 | 26.23 | 26.26 | 26.21 | 26.22 | -0.038% | 87,237 | -7.208% |
| 2026-04-24 | 26.17 | 26.26 | 26.15 | 26.23 | +0.172% | 212,982 | -7.244% |
| 2026-04-23 | 26.17 | 26.20 | 26.14 | 26.18 | +0.172% | 170,567 | -7.084% |
| 2026-04-22 | 26.17 | 26.19 | 26.14 | 26.14 | +0.115% | 63,772 | -6.924% |
| 2026-04-21 | 26.13 | 26.15 | 26.10 | 26.11 | -0.191% | 279,780 | -6.817% |
| 2026-04-20 | 26.17 | 26.17 | 26.13 | 26.16 | 0.000% | 104,049 | -6.995% |
| 2026-04-17 | 26.15 | 26.18 | 26.13 | 26.16 | +0.268% | 120,937 | -6.995% |
| 2026-04-16 | 26.18 | 26.18 | 26.08 | 26.09 | -0.268% | 76,752 | -6.746% |
| 2026-04-15 | 26.17 | 26.18 | 26.14 | 26.16 | -0.076% | 147,290 | -6.995% |
| 2026-04-14 | 26.14 | 26.19 | 26.11 | 26.18 | +0.191% | 229,477 | -7.066% |
| 2026-04-13 | 26.07 | 26.13 | 26.07 | 26.13 | +0.269% | 135,381 | -6.889% |
| 2026-04-10 | 26.05 | 26.08 | 26.03 | 26.06 | +0.038% | 211,588 | -6.639% |
| 2026-04-09 | 26.03 | 26.07 | 26.00 | 26.05 | +0.077% | 95,546 | -6.603% |
| 2026-04-08 | 26.07 | 26.07 | 26.01 | 26.03 | -0.038% | 181,842 | -6.531% |
| 2026-04-07 | 25.99 | 26.05 | 25.91 | 26.04 | +0.154% | 370,194 | -6.567% |
| 2026-04-06 | 25.97 | 26.02 | 25.95 | 26.00 | -0.038% | 144,619 | -6.423% |
| 2026-04-02 | 25.94 | 26.02 | 25.94 | 26.01 | +0.463% | 149,815 | -6.459% |
| 2026-04-01 | 25.88 | 25.95 | 25.88 | 25.89 | -0.461% | 843,347 | -6.025% |
| 2026-03-31 | 26.09 | 26.11 | 26.01 | 26.01 | -0.058% | 228,267 | -6.459% |
| 2026-03-30 | 26.02 | 26.06 | 26.01 | 26.02 | +0.638% | 245,415 | -6.513% |
| 2026-03-27 | 25.84 | 25.91 | 25.84 | 25.86 | -0.116% | 151,484 | -5.916% |
| 2026-03-26 | 25.96 | 25.99 | 25.89 | 25.89 | -0.308% | 173,706 | -6.025% |
| 2026-03-25 | 25.96 | 25.98 | 25.92 | 25.97 | +0.309% | 327,761 | -6.315% |
| 2026-03-24 | 25.90 | 25.96 | 25.86 | 25.89 | -0.346% | 207,935 | -6.025% |
| 2026-03-23 | 25.95 | 26.03 | 25.94 | 25.98 | +0.348% | 412,636 | -6.351% |
| 2026-03-20 | 26.10 | 26.12 | 25.89 | 25.89 | -1.183% | 1,418,863 | -6.025% |
| 2026-03-19 | 26.18 | 26.24 | 26.17 | 26.20 | -0.114% | 268,819 | -7.137% |
| 2026-03-18 | 26.31 | 26.32 | 26.23 | 26.23 | -0.266% | 139,230 | -7.244% |
| 2026-03-17 | 26.24 | 26.30 | 26.23 | 26.30 | +0.458% | 68,435 | -7.490% |
| 2026-03-16 | 26.17 | 26.20 | 26.14 | 26.18 | +0.307% | 185,603 | -7.066% |
| 2026-03-13 | 26.14 | 26.16 | 26.09 | 26.10 | -0.191% | 146,267 | -6.782% |
| 2026-03-12 | 26.19 | 26.22 | 26.13 | 26.15 | -0.153% | 348,546 | -6.960% |
| 2026-03-11 | 26.24 | 26.24 | 26.18 | 26.19 | -0.152% | 167,135 | -7.102% |
| 2026-03-10 | 26.32 | 26.32 | 26.23 | 26.23 | -0.342% | 935,748 | -7.244% |
| 2026-03-09 | 26.30 | 26.35 | 26.27 | 26.32 | +0.152% | 340,778 | -7.561% |
| 2026-03-06 | 26.22 | 26.36 | 26.22 | 26.28 | +0.152% | 306,832 | -7.420% |
| 2026-03-05 | 26.21 | 26.27 | 26.20 | 26.24 | +0.038% | 163,296 | -7.279% |
| 2026-03-04 | 26.30 | 26.30 | 26.23 | 26.23 | -0.266% | 143,748 | -7.244% |
| 2026-03-03 | 26.27 | 26.34 | 26.26 | 26.30 | -0.114% | 176,574 | -7.490% |
| 2026-03-02 | 26.35 | 26.36 | 26.27 | 26.33 | -0.303% | 106,345 | -7.596% |
| 2026-02-27 | 26.43 | 26.45 | 26.40 | 26.41 | +0.114% | 123,557 | -7.876% |
| 2026-02-26 | 26.34 | 26.39 | 26.34 | 26.38 | +0.266% | 76,474 | -7.771% |
| 2026-02-25 | 26.28 | 26.33 | 26.27 | 26.31 | +0.095% | 71,512 | -7.526% |
| 2026-02-24 | 26.28 | 26.30 | 26.26 | 26.29 | -0.019% | 93,626 | -7.438% |
| 2026-02-23 | 26.27 | 26.32 | 26.27 | 26.29 | +0.114% | 84,931 | -7.455% |
| 2026-02-20 | 26.27 | 26.27 | 26.21 | 26.26 | -0.057% | 170,647 | -7.350% |
| 2026-02-19 | 26.25 | 26.29 | 26.24 | 26.27 | +0.095% | 149,377 | -7.402% |
| 2026-02-18 | 26.26 | 26.28 | 26.24 | 26.25 | -0.057% | 110,655 | -7.314% |
| 2026-02-17 | 26.28 | 26.29 | 26.25 | 26.27 | -0.133% | 279,892 | -7.367% |
| 2026-02-13 | 26.30 | 26.32 | 26.27 | 26.30 | +0.152% | 143,621 | -7.490% |
| 2026-02-12 | 26.18 | 26.27 | 26.18 | 26.26 | +0.344% | 296,179 | -7.350% |
| 2026-02-11 | 26.17 | 26.20 | 26.14 | 26.17 | -0.115% | 203,324 | -7.031% |
| 2026-02-10 | 26.20 | 26.23 | 26.18 | 26.20 | +0.191% | 275,795 | -7.137% |
| 2026-02-09 | 26.10 | 26.15 | 26.09 | 26.15 | +0.115% | 149,836 | -6.960% |
| 2026-02-06 | 26.10 | 26.12 | 26.07 | 26.12 | +0.115% | 153,899 | -6.853% |
| 2026-02-05 | 26.05 | 26.10 | 26.04 | 26.09 | +0.346% | 244,143 | -6.746% |
| 2026-02-04 | 26.01 | 26.05 | 26.00 | 26.00 | -0.192% | 640,580 | -6.423% |
| 2026-02-03 | 26.01 | 26.06 | 26.01 | 26.05 | +0.154% | 264,486 | -6.603% |
| 2026-02-02 | 26.07 | 26.07 | 26.00 | 26.01 | -0.230% | 383,279 | -6.459% |
| 2026-01-30 | 26.08 | 26.09 | 26.05 | 26.07 | -0.077% | 335,453 | -6.674% |
| 2026-01-29 | 26.08 | 26.14 | 26.08 | 26.09 | +0.038% | 387,217 | -6.746% |
| 2026-01-28 | 26.08 | 26.09 | 26.03 | 26.08 | +0.058% | 287,258 | -6.710% |
| 2026-01-27 | 26.06 | 26.09 | 26.06 | 26.07 | +0.019% | 240,591 | -6.656% |
| 2026-01-26 | 26.06 | 26.08 | 26.04 | 26.06 | +0.077% | 196,588 | -6.639% |
| 2026-01-23 | 25.99 | 26.04 | 25.98 | 26.04 | +0.231% | 264,349 | -6.567% |
| 2026-01-22 | 25.97 | 26.02 | 25.96 | 25.98 | -0.077% | 238,161 | -6.351% |
| 2026-01-21 | 25.93 | 26.00 | 25.91 | 26.00 | +0.386% | 206,726 | -6.423% |
| 2026-01-20 | 25.91 | 25.94 | 25.89 | 25.90 | -0.327% | 341,208 | -6.062% |
| 2026-01-16 | 26.04 | 26.04 | 25.98 | 25.98 | -0.250% | 211,252 | -6.369% |
| 2026-01-15 | 26.07 | 26.08 | 26.04 | 26.05 | -0.077% | 978,580 | -6.603% |
| 2026-01-14 | 26.06 | 26.10 | 26.06 | 26.07 | +0.154% | 276,366 | -6.674% |
| 2026-01-13 | 26.04 | 26.06 | 26.02 | 26.03 | +0.058% | 246,068 | -6.531% |
| 2026-01-12 | 26.00 | 26.04 | 26.00 | 26.02 | 0.000% | 184,509 | -6.477% |
| 2026-01-09 | 25.98 | 26.04 | 25.97 | 26.02 | +0.154% | 387,744 | -6.477% |
| 2026-01-08 | 25.98 | 26.00 | 25.97 | 25.98 | -0.230% | 175,675 | -6.333% |
| 2026-01-07 | 26.04 | 26.05 | 26.00 | 26.04 | +0.135% | 263,514 | -6.549% |
| 2026-01-06 | 25.99 | 26.01 | 25.95 | 26.00 | -0.019% | 283,181 | -6.423% |
| 2026-01-05 | 25.95 | 26.01 | 25.95 | 26.00 | +0.289% | 193,427 | -6.441% |
| 2026-01-02 | 25.96 | 25.97 | 25.93 | 25.93 | -0.077% | 149,175 | -6.170% |
| 2025-12-31 | 25.97 | 26.01 | 25.94 | 25.95 | -0.192% | 169,328 | -6.243% |
| 2025-12-30 | 25.99 | 26.02 | 25.98 | 26.00 | +0.019% | 113,010 | -6.423% |
| 2025-12-29 | 25.99 | 26.01 | 25.98 | 26.00 | +0.058% | 143,271 | -6.405% |
| 2025-12-26 | 26.00 | 26.01 | 25.96 | 25.98 | +0.039% | 110,441 | -6.351% |
| 2025-12-24 | 25.96 | 25.99 | 25.95 | 25.97 | +0.154% | 83,094 | -6.315% |
| 2025-12-23 | 25.85 | 25.93 | 25.85 | 25.93 | +0.077% | 307,814 | -6.170% |
| 2025-12-22 | 25.93 | 25.93 | 25.90 | 25.91 | -0.116% | 156,373 | -6.098% |
| 2025-12-19 | 25.98 | 25.99 | 25.93 | 25.94 | -0.192% | 76,799 | -6.207% |
| 2025-12-18 | 25.95 | 26.00 | 25.93 | 25.99 | -0.192% | 145,546 | -6.387% |
| 2025-12-17 | 26.01 | 26.05 | 26.01 | 26.04 | +0.019% | 135,271 | -6.567% |
| 2025-12-16 | 25.97 | 26.05 | 25.97 | 26.04 | +0.096% | 141,013 | -6.549% |
| 2025-12-15 | 26.06 | 26.08 | 26.01 | 26.01 | -0.058% | 133,014 | -6.459% |
| 2025-12-12 | 26.03 | 26.03 | 26.01 | 26.02 | -0.173% | 379,477 | -6.513% |
| 2025-12-11 | 26.13 | 26.14 | 26.07 | 26.07 | -0.058% | 128,396 | -6.674% |
| 2025-12-10 | 25.99 | 26.10 | 25.99 | 26.09 | +0.269% | 245,419 | -6.728% |
| 2025-12-09 | 26.07 | 26.07 | 26.00 | 26.02 | -0.115% | 182,794 | -6.477% |
| 2025-12-08 | 26.08 | 26.09 | 26.01 | 26.05 | -0.172% | 105,809 | -6.585% |
| 2025-12-05 | 26.14 | 26.15 | 26.08 | 26.09 | -0.153% | 154,259 | -6.746% |
| 2025-12-04 | 26.14 | 26.15 | 26.12 | 26.13 | -0.153% | 138,575 | -6.889% |
| 2025-12-03 | 26.13 | 26.18 | 26.13 | 26.17 | +0.191% | 105,786 | -7.031% |
| 2025-12-02 | 26.08 | 26.14 | 26.08 | 26.12 | +0.077% | 85,315 | -6.853% |
| 2025-12-01 | 26.12 | 26.14 | 26.10 | 26.10 | -0.760% | 200,144 | -6.782% |
| 2025-11-28 | 26.36 | 26.38 | 26.29 | 26.30 | -0.190% | 85,816 | -7.490% |
| 2025-11-26 | 26.29 | 26.36 | 26.27 | 26.35 | +0.190% | 224,192 | -7.666% |
| 2025-11-25 | 26.25 | 26.31 | 26.25 | 26.30 | +0.171% | 235,998 | -7.490% |
| 2025-11-24 | 26.27 | 26.27 | 26.24 | 26.25 | +0.019% | 171,530 | -7.332% |
| 2025-11-21 | 26.25 | 26.25 | 26.21 | 26.25 | +0.248% | 221,760 | -7.314% |
| 2025-11-20 | 26.19 | 26.23 | 26.16 | 26.18 | +0.057% | 216,606 | -7.084% |
| 2025-11-19 | 26.21 | 26.21 | 26.16 | 26.17 | -0.076% | 148,769 | -7.031% |
| 2025-11-18 | 26.22 | 26.23 | 26.18 | 26.19 | +0.038% | 1,617,650 | -7.102% |
| 2025-11-17 | 26.20 | 26.21 | 26.18 | 26.18 | 0.000% | 85,609 | -7.066% |
| 2025-11-14 | 26.26 | 26.27 | 26.18 | 26.18 | -0.114% | 137,151 | -7.066% |
| 2025-11-13 | 26.24 | 26.26 | 26.21 | 26.21 | -0.266% | 131,949 | -7.173% |
| 2025-11-12 | 26.28 | 26.30 | 26.27 | 26.28 | -0.152% | 173,959 | -7.420% |
| 2025-11-11 | 26.27 | 26.36 | 26.25 | 26.32 | +0.381% | 114,913 | -7.561% |
| 2025-11-10 | 26.21 | 26.22 | 26.20 | 26.22 | 0.000% | 108,523 | -7.208% |
| 2025-11-07 | 26.18 | 26.24 | 26.17 | 26.22 | 0.000% | 149,662 | -7.208% |
| 2025-11-06 | 26.21 | 26.23 | 26.20 | 26.22 | +0.344% | 826,960 | -7.208% |
| 2025-11-05 | 26.20 | 26.21 | 26.13 | 26.13 | -0.419% | 107,314 | -6.889% |
| 2025-11-04 | 26.24 | 26.27 | 26.23 | 26.24 | +0.076% | 289,957 | -7.279% |
| 2025-11-03 | 26.23 | 26.25 | 26.20 | 26.22 | -0.569% | 298,598 | -7.208% |
| 2025-10-31 | 26.34 | 26.37 | 26.32 | 26.37 | +0.190% | 112,360 | -7.736% |
| 2025-10-30 | 26.30 | 26.36 | 26.29 | 26.32 | -0.190% | 160,702 | -7.561% |
| 2025-10-29 | 26.48 | 26.50 | 26.35 | 26.37 | -0.491% | 210,033 | -7.736% |
| 2025-10-28 | 26.47 | 26.51 | 26.47 | 26.50 | +0.076% | 130,779 | -8.189% |
| 2025-10-27 | 26.48 | 26.49 | 26.44 | 26.48 | -0.038% | 96,052 | -8.119% |
| 2025-10-24 | 26.46 | 26.50 | 26.43 | 26.49 | 0.000% | 276,001 | -8.154% |
| 2025-10-23 | 26.53 | 26.54 | 26.48 | 26.49 | -0.226% | 196,820 | -8.154% |
| 2025-10-22 | 26.53 | 26.55 | 26.50 | 26.55 | +0.151% | 139,035 | -8.362% |
| 2025-10-21 | 26.52 | 26.52 | 26.50 | 26.51 | +0.227% | 134,598 | -8.223% |
| 2025-10-20 | 26.45 | 26.45 | 26.42 | 26.45 | +0.151% | 258,628 | -8.015% |
| 2025-10-17 | 26.48 | 26.48 | 26.41 | 26.41 | -0.189% | 221,515 | -7.876% |
| 2025-10-16 | 26.38 | 26.48 | 26.38 | 26.46 | +0.227% | 145,781 | -8.050% |
| 2025-10-15 | 26.45 | 26.47 | 26.37 | 26.40 | -0.076% | 170,854 | -7.841% |
| 2025-10-14 | 26.41 | 26.43 | 26.39 | 26.42 | +0.076% | 214,432 | -7.911% |
| 2025-10-13 | 26.39 | 26.40 | 26.36 | 26.40 | +0.038% | 98,753 | -7.841% |
| 2025-10-10 | 26.35 | 26.41 | 26.34 | 26.39 | +0.380% | 142,635 | -7.806% |
| 2025-10-09 | 26.31 | 26.31 | 26.25 | 26.29 | -0.038% | 190,855 | -7.455% |
| 2025-10-08 | 26.34 | 26.34 | 26.30 | 26.30 | +0.076% | 136,765 | -7.490% |
| 2025-10-07 | 26.24 | 26.31 | 26.23 | 26.28 | +0.267% | 212,411 | -7.420% |
| 2025-10-06 | 26.22 | 26.26 | 26.20 | 26.21 | -0.190% | 155,043 | -7.173% |
| 2025-10-03 | 26.31 | 26.31 | 26.26 | 26.26 | -0.114% | 210,436 | -7.350% |
| 2025-10-02 | 26.29 | 26.32 | 26.28 | 26.29 | 0.000% | 167,549 | -7.455% |
| 2025-10-01 | 26.33 | 26.33 | 26.27 | 26.29 | -0.095% | 862,075 | -7.455% |
| 2025-09-30 | 26.33 | 26.36 | 26.30 | 26.32 | 0.000% | 552,594 | -7.543% |
| 2025-09-29 | 26.30 | 26.34 | 26.30 | 26.32 | +0.171% | 1,137,419 | -7.543% |
| 2025-09-26 | 26.29 | 26.32 | 26.26 | 26.27 | -0.076% | 290,752 | -7.385% |
| 2025-09-25 | 26.29 | 26.30 | 26.24 | 26.29 | -0.114% | 316,882 | -7.455% |
| 2025-09-24 | 26.35 | 26.36 | 26.32 | 26.32 | -0.190% | 274,076 | -7.561% |
| 2025-09-23 | 26.33 | 26.37 | 26.30 | 26.37 | +0.266% | 200,908 | -7.736% |
| 2025-09-22 | 26.33 | 26.34 | 26.29 | 26.30 | -0.228% | 161,839 | -7.490% |
| 2025-09-19 | 26.37 | 26.39 | 26.33 | 26.36 | -0.076% | 202,773 | -7.701% |
| 2025-09-18 | 26.39 | 26.42 | 26.36 | 26.38 | -0.265% | 280,565 | -7.771% |
| 2025-09-17 | 26.49 | 26.58 | 26.42 | 26.45 | -0.076% | 250,967 | -8.015% |
| 2025-09-16 | 26.46 | 26.50 | 26.45 | 26.47 | +0.076% | 85,026 | -8.085% |
| 2025-09-15 | 26.43 | 26.48 | 26.43 | 26.45 | +0.114% | 189,872 | -8.015% |
| 2025-09-12 | 26.42 | 26.43 | 26.39 | 26.42 | -0.132% | 231,258 | -7.911% |
| 2025-09-11 | 26.44 | 26.49 | 26.44 | 26.45 | +0.170% | 120,701 | -8.033% |
| 2025-09-10 | 26.39 | 26.44 | 26.37 | 26.41 | +0.114% | 147,694 | -7.876% |
| 2025-09-09 | 26.42 | 26.43 | 26.36 | 26.38 | -0.189% | 149,828 | -7.771% |
| 2025-09-08 | 26.40 | 26.43 | 26.39 | 26.43 | +0.304% | 201,524 | -7.946% |
| 2025-09-05 | 26.35 | 26.36 | 26.32 | 26.35 | +0.419% | 175,404 | -7.666% |
| 2025-09-04 | 26.22 | 26.25 | 26.19 | 26.24 | +0.153% | 256,812 | -7.279% |
| 2025-09-03 | 26.14 | 26.23 | 26.13 | 26.20 | +0.287% | 163,073 | -7.137% |
| 2025-09-02 | 26.12 | 26.14 | 26.10 | 26.13 | -0.647% | 175,737 | -6.871% |
| 2025-08-29 | 26.34 | 26.34 | 26.29 | 26.30 | -0.133% | 416,802 | -7.473% |
| 2025-08-28 | 26.31 | 26.34 | 26.29 | 26.33 | +0.114% | 394,867 | -7.596% |
| 2025-08-27 | 26.23 | 26.32 | 26.23 | 26.30 | +0.190% | 160,030 | -7.490% |
| 2025-08-26 | 26.19 | 26.26 | 26.18 | 26.25 | +0.210% | 105,489 | -7.314% |
| 2025-08-25 | 26.19 | 26.21 | 26.17 | 26.20 | -0.114% | 124,132 | -7.120% |
| 2025-08-22 | 26.10 | 26.24 | 26.09 | 26.23 | +0.652% | 552,580 | -7.226% |
| 2025-08-21 | 26.03 | 26.06 | 26.00 | 26.05 | -0.019% | 275,315 | -6.621% |
| 2025-08-20 | 26.02 | 26.08 | 26.02 | 26.06 | +0.134% | 280,029 | -6.639% |
| 2025-08-19 | 26.01 | 26.04 | 26.01 | 26.02 | +0.115% | 182,972 | -6.513% |
| 2025-08-18 | 26.02 | 26.02 | 25.96 | 26.00 | -0.096% | 132,032 | -6.405% |
| 2025-08-15 | 26.08 | 26.08 | 25.99 | 26.02 | -0.230% | 151,615 | -6.495% |
| 2025-08-14 | 26.12 | 26.13 | 26.07 | 26.08 | -0.268% | 242,625 | -6.710% |
| 2025-08-13 | 26.13 | 26.18 | 26.13 | 26.15 | +0.345% | 104,428 | -6.960% |
| 2025-08-12 | 26.02 | 26.07 | 26.00 | 26.06 | -0.191% | 225,766 | -6.639% |
| 2025-08-11 | 26.12 | 26.14 | 26.11 | 26.11 | +0.019% | 142,297 | -6.817% |
| 2025-08-08 | 26.09 | 26.12 | 26.05 | 26.11 | +0.019% | 92,720 | -6.799% |
| 2025-08-07 | 26.10 | 26.13 | 26.08 | 26.10 | +0.058% | 142,000 | -6.782% |
| 2025-08-06 | 26.10 | 26.13 | 26.04 | 26.09 | -0.172% | 147,183 | -6.728% |
| 2025-08-05 | 26.13 | 26.15 | 26.11 | 26.13 | 0.000% | 97,578 | -6.889% |
| 2025-08-04 | 26.08 | 26.16 | 26.08 | 26.13 | +0.249% | 224,334 | -6.889% |
| 2025-08-01 | 26.00 | 26.07 | 26.00 | 26.07 | +0.327% | 114,401 | -6.656% |
| 2025-07-31 | 26.05 | 26.06 | 25.96 | 25.98 | -0.154% | 78,973 | -6.351% |
| 2025-07-30 | 26.04 | 26.10 | 26.00 | 26.02 | -0.383% | 298,532 | -6.495% |
| 2025-07-29 | 26.02 | 26.12 | 26.00 | 26.12 | +0.578% | 128,215 | -6.853% |
| 2025-07-28 | 25.96 | 26.00 | 25.96 | 25.97 | -0.115% | 91,597 | -6.315% |
| 2025-07-25 | 25.98 | 26.01 | 25.95 | 26.00 | +0.077% | 37,568 | -6.423% |
| 2025-07-24 | 25.91 | 25.99 | 25.90 | 25.98 | +0.154% | 85,387 | -6.351% |
| 2025-07-23 | 26.00 | 26.01 | 25.94 | 25.94 | -0.499% | 114,500 | -6.207% |
| 2025-07-22 | 26.03 | 26.08 | 26.03 | 26.07 | +0.154% | 84,316 | -6.674% |
| 2025-07-21 | 26.02 | 26.07 | 26.01 | 26.03 | +0.308% | 66,760 | -6.531% |
| 2025-07-18 | 26.00 | 26.00 | 25.95 | 25.95 | +0.039% | 85,662 | -6.243% |
| 2025-07-17 | 25.95 | 25.96 | 25.92 | 25.94 | +0.116% | 40,423 | -6.207% |
| 2025-07-16 | 25.82 | 25.91 | 25.82 | 25.91 | +0.310% | 92,960 | -6.098% |
| 2025-07-15 | 25.92 | 25.92 | 25.80 | 25.83 | -0.193% | 45,682 | -5.807% |
| 2025-07-14 | 25.89 | 25.90 | 25.85 | 25.88 | +0.039% | 61,822 | -5.989% |
| 2025-07-11 | 25.87 | 25.89 | 25.85 | 25.87 | -0.270% | 105,962 | -5.953% |
| 2025-07-10 | 25.92 | 25.94 | 25.88 | 25.94 | +0.058% | 154,049 | -6.207% |
| 2025-07-09 | 25.84 | 25.93 | 25.84 | 25.93 | +0.329% | 109,783 | -6.152% |
| 2025-07-08 | 25.79 | 25.84 | 25.79 | 25.84 | -0.077% | 77,907 | -5.844% |
| 2025-07-07 | 25.86 | 25.86 | 25.82 | 25.86 | -0.077% | 154,171 | -5.916% |
| 2025-07-03 | 25.91 | 25.91 | 25.86 | 25.88 | -0.231% | 64,728 | -5.989% |
| 2025-07-02 | 25.90 | 25.94 | 25.90 | 25.94 | -0.039% | 159,051 | -6.207% |
| 2025-07-01 | 25.97 | 26.12 | 25.92 | 25.95 | -0.422% | 125,306 | -6.243% |
| 2025-06-30 | 26.05 | 26.09 | 26.02 | 26.06 | +0.308% | 670,503 | -6.639% |
| 2025-06-27 | 25.99 | 26.07 | 25.98 | 25.98 | -0.173% | 132,724 | -6.351% |
| 2025-06-26 | 25.98 | 26.03 | 25.96 | 26.02 | +0.262% | 158,993 | -6.513% |
| 2025-06-25 | 25.92 | 25.96 | 25.90 | 25.96 | +0.066% | 274,942 | -6.268% |
| 2025-06-24 | 25.84 | 25.95 | 25.84 | 25.94 | +0.193% | 208,544 | -6.207% |
| 2025-06-23 | 25.92 | 26.00 | 25.89 | 25.89 | +0.039% | 116,170 | -6.025% |
| 2025-06-20 | 25.83 | 25.90 | 25.79 | 25.88 | +0.116% | 178,942 | -5.989% |
| 2025-06-18 | 25.87 | 25.87 | 25.80 | 25.85 | +0.116% | 129,871 | -5.880% |
| 2025-06-17 | 25.75 | 25.82 | 25.71 | 25.82 | +0.545% | 110,116 | -5.771% |
| 2025-06-16 | 25.71 | 25.75 | 25.67 | 25.68 | -0.156% | 160,524 | -5.257% |
| 2025-06-13 | 25.75 | 25.77 | 25.67 | 25.72 | -0.155% | 155,272 | -5.404% |
| 2025-06-12 | 25.75 | 25.79 | 25.73 | 25.76 | +0.272% | 123,141 | -5.551% |
| 2025-06-11 | 25.63 | 25.71 | 25.62 | 25.69 | +0.195% | 88,660 | -5.294% |
| 2025-06-10 | 25.67 | 25.68 | 25.62 | 25.64 | +0.078% | 183,191 | -5.109% |
| 2025-06-09 | 25.59 | 25.66 | 25.59 | 25.62 | +0.039% | 1,023,318 | -5.035% |
| 2025-06-06 | 25.68 | 25.68 | 25.59 | 25.61 | -0.505% | 114,335 | -4.998% |
| 2025-06-05 | 25.82 | 25.84 | 25.73 | 25.74 | -0.194% | 140,905 | -5.478% |
| 2025-06-04 | 25.74 | 25.83 | 25.74 | 25.79 | +0.311% | 250,355 | -5.661% |
| 2025-06-03 | 25.73 | 25.78 | 25.68 | 25.71 | -0.039% | 132,982 | -5.368% |
| 2025-06-02 | 25.70 | 25.75 | 25.68 | 25.72 | -0.657% | 294,109 | -5.404% |
| 2025-05-30 | 25.81 | 25.91 | 25.80 | 25.89 | +0.349% | 245,746 | -6.025% |
| 2025-05-29 | 25.76 | 25.82 | 25.75 | 25.80 | +0.233% | 104,796 | -5.698% |
| 2025-05-28 | 25.80 | 25.80 | 25.71 | 25.74 | -0.233% | 91,056 | -5.478% |
| 2025-05-27 | 25.75 | 25.82 | 25.75 | 25.80 | +0.350% | 101,058 | -5.698% |
| 2025-05-23 | 25.72 | 25.74 | 25.66 | 25.71 | +0.078% | 158,915 | -5.368% |
| 2025-05-22 | 25.58 | 25.69 | 25.57 | 25.69 | +0.273% | 99,283 | -5.294% |
| 2025-05-21 | 25.68 | 25.73 | 25.60 | 25.62 | -0.582% | 192,673 | -5.035% |
| 2025-05-20 | 25.72 | 25.78 | 25.71 | 25.77 | -0.155% | 98,774 | -5.588% |
| 2025-05-19 | 25.68 | 25.82 | 25.68 | 25.81 | +0.078% | 170,768 | -5.734% |
| 2025-05-16 | 25.82 | 25.87 | 25.78 | 25.79 | +0.116% | 110,309 | -5.661% |
| 2025-05-15 | 25.71 | 25.77 | 25.68 | 25.76 | +0.272% | 96,614 | -5.551% |
| 2025-05-14 | 25.72 | 25.72 | 25.66 | 25.69 | 0.000% | 126,479 | -5.294% |
| 2025-05-13 | 25.65 | 25.72 | 25.61 | 25.69 | +0.195% | 133,318 | -5.294% |
| 2025-05-12 | 25.73 | 25.76 | 25.64 | 25.64 | -0.851% | 459,478 | -5.109% |
| 2025-05-09 | 25.84 | 25.91 | 25.84 | 25.86 | +0.194% | 87,171 | -5.916% |
| 2025-05-08 | 25.93 | 25.94 | 25.81 | 25.81 | -0.424% | 98,046 | -5.734% |
| 2025-05-07 | 25.91 | 25.98 | 25.90 | 25.92 | +0.077% | 128,699 | -6.134% |
| 2025-05-06 | 25.82 | 25.91 | 25.80 | 25.90 | +0.310% | 113,860 | -6.062% |
| 2025-05-05 | 25.80 | 25.83 | 25.75 | 25.82 | -0.077% | 161,346 | -5.771% |
| 2025-05-02 | 25.90 | 25.93 | 25.82 | 25.84 | -0.539% | 282,832 | -5.844% |
| 2025-05-01 | 26.07 | 26.08 | 25.94 | 25.98 | -0.840% | 145,383 | -6.351% |
| 2025-04-30 | 26.14 | 26.24 | 26.14 | 26.20 | +0.076% | 238,206 | -7.137% |
| 2025-04-29 | 26.10 | 26.18 | 26.10 | 26.18 | +0.191% | 93,001 | -7.066% |
| 2025-04-28 | 26.05 | 26.14 | 26.05 | 26.13 | +0.346% | 136,464 | -6.889% |
| 2025-04-25 | 26.08 | 26.08 | 26.02 | 26.04 | +0.115% | 121,541 | -6.567% |
| 2025-04-24 | 25.98 | 26.02 | 25.96 | 26.01 | +0.502% | 136,856 | -6.459% |
| 2025-04-23 | 26.03 | 26.04 | 25.84 | 25.88 | +0.310% | 81,739 | -5.989% |
| 2025-04-22 | 25.81 | 25.83 | 25.77 | 25.80 | +0.389% | 139,810 | -5.698% |
| 2025-04-21 | 25.82 | 25.87 | 25.69 | 25.70 | -0.503% | 130,832 | -5.331% |
| 2025-04-17 | 25.81 | 25.86 | 25.77 | 25.83 | +0.155% | 178,978 | -5.807% |
| 2025-04-16 | 25.75 | 25.81 | 25.71 | 25.79 | +0.389% | 127,245 | -5.661% |
| 2025-04-15 | 25.72 | 25.77 | 25.69 | 25.69 | 0.000% | 125,262 | -5.294% |