SPMD
State Street SPDR Portfolio S&P 400 Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
64.28USD+0.934%(+0.60)1,735,774
SPMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 64.25 | 64.65 | 64.18 | 64.30 | +0.974% | 1,735,774 | 0.000% |
| 2026-10-01 | 63.01 | 63.80 | 62.68 | 63.68 | +1.015% | 2,750,083 | +0.974% |
| 2026-09-30 | 63.57 | 63.57 | 63.04 | 63.04 | -0.568% | 2,048,485 | +1.999% |
| 2026-09-29 | 63.52 | 63.69 | 63.03 | 63.40 | -0.095% | 1,950,089 | +1.420% |
| 2026-09-28 | 63.55 | 63.74 | 63.13 | 63.46 | -0.735% | 2,203,617 | +1.324% |
| 2026-09-25 | 63.85 | 64.08 | 63.52 | 63.93 | +0.361% | 1,433,500 | +0.579% |
| 2026-09-24 | 63.75 | 63.95 | 63.41 | 63.70 | -0.453% | 1,959,365 | +0.942% |
| 2026-09-23 | 64.18 | 64.48 | 63.96 | 63.99 | -0.590% | 1,726,053 | +0.484% |
| 2026-09-22 | 64.56 | 64.64 | 64.16 | 64.37 | +0.312% | 1,810,908 | -0.109% |
| 2026-09-21 | 64.39 | 64.44 | 63.98 | 64.17 | +0.047% | 1,412,080 | +0.203% |
| 2026-09-18 | 64.47 | 64.48 | 63.93 | 64.14 | -0.342% | 1,652,000 | +0.249% |
| 2026-09-17 | 64.84 | 64.84 | 64.34 | 64.36 | +0.562% | 931,937 | -0.093% |
| 2026-09-16 | 64.50 | 64.81 | 63.41 | 64.00 | -0.590% | 1,583,602 | +0.469% |
| 2026-09-15 | 64.75 | 64.77 | 64.26 | 64.38 | -0.402% | 1,153,583 | -0.124% |
| 2026-09-14 | 64.74 | 65.00 | 64.59 | 64.64 | -0.920% | 1,668,740 | -0.526% |
| 2026-09-11 | 65.30 | 65.41 | 65.02 | 65.24 | +0.803% | 1,197,075 | -1.441% |
| 2026-09-10 | 65.01 | 65.19 | 64.63 | 64.72 | -0.949% | 1,355,693 | -0.649% |
| 2026-09-09 | 65.90 | 65.99 | 65.28 | 65.34 | -1.075% | 1,361,046 | -1.592% |
| 2026-09-08 | 66.52 | 66.59 | 66.01 | 66.05 | -0.632% | 1,385,478 | -2.650% |
| 2026-09-04 | 66.07 | 66.64 | 66.01 | 66.47 | +0.151% | 1,060,595 | -3.265% |
| 2026-09-03 | 66.18 | 66.38 | 65.75 | 66.37 | +0.836% | 1,327,261 | -3.119% |
| 2026-09-02 | 65.49 | 65.90 | 65.39 | 65.82 | +0.719% | 1,674,481 | -2.309% |
| 2026-09-01 | 65.69 | 65.96 | 65.23 | 65.35 | -1.060% | 1,473,463 | -1.607% |
| 2026-08-31 | 66.28 | 66.38 | 65.90 | 66.05 | -0.497% | 1,328,191 | -2.650% |
| 2026-08-28 | 67.26 | 67.37 | 66.34 | 66.38 | -1.176% | 967,966 | -3.133% |
| 2026-08-27 | 67.24 | 67.28 | 66.89 | 67.17 | +0.030% | 932,876 | -4.273% |
| 2026-08-26 | 66.64 | 67.31 | 66.61 | 67.15 | +0.629% | 1,164,407 | -4.244% |
| 2026-08-25 | 67.05 | 67.05 | 66.47 | 66.73 | -0.045% | 1,357,055 | -3.642% |
| 2026-08-24 | 67.11 | 67.20 | 66.57 | 66.76 | -0.758% | 831,017 | -3.685% |
| 2026-08-21 | 67.37 | 67.47 | 66.96 | 67.27 | +0.523% | 1,284,468 | -4.415% |
| 2026-08-20 | 67.10 | 67.51 | 66.90 | 66.92 | -0.845% | 1,283,933 | -3.915% |
| 2026-08-19 | 68.19 | 68.23 | 67.41 | 67.49 | -0.310% | 1,057,074 | -4.727% |
| 2026-08-18 | 68.39 | 68.52 | 67.67 | 67.70 | -1.585% | 1,296,987 | -5.022% |
| 2026-08-17 | 68.80 | 68.91 | 68.64 | 68.79 | -0.203% | 2,667,774 | -6.527% |
| 2026-08-14 | 68.71 | 68.97 | 68.50 | 68.93 | +0.335% | 1,036,363 | -6.717% |
| 2026-08-13 | 68.68 | 68.78 | 68.41 | 68.70 | +0.424% | 945,059 | -6.405% |
| 2026-08-12 | 68.56 | 68.60 | 68.08 | 68.41 | +0.382% | 1,687,118 | -6.008% |
| 2026-08-11 | 68.11 | 68.48 | 68.06 | 68.15 | +0.265% | 1,070,732 | -5.649% |
| 2026-08-10 | 68.11 | 68.21 | 67.89 | 67.97 | -0.293% | 2,791,502 | -5.399% |
| 2026-08-07 | 67.89 | 68.29 | 67.76 | 68.17 | +1.368% | 1,020,739 | -5.677% |
| 2026-08-06 | 67.61 | 67.98 | 67.22 | 67.25 | -0.326% | 1,293,605 | -4.387% |
| 2026-08-05 | 68.00 | 68.26 | 67.46 | 67.47 | -0.648% | 1,193,868 | -4.698% |
| 2026-08-04 | 66.97 | 68.01 | 66.80 | 67.91 | +1.829% | 1,640,441 | -5.316% |
| 2026-08-03 | 65.97 | 66.72 | 65.96 | 66.69 | +1.076% | 2,169,795 | -3.584% |
| 2026-07-31 | 66.39 | 66.42 | 65.42 | 65.98 | -0.076% | 1,592,734 | -2.546% |
| 2026-07-30 | 66.12 | 66.12 | 65.27 | 66.03 | +0.871% | 1,438,481 | -2.620% |
| 2026-07-29 | 66.44 | 66.48 | 65.41 | 65.46 | -1.741% | 1,706,186 | -1.772% |
| 2026-07-28 | 66.45 | 66.70 | 66.23 | 66.62 | +0.045% | 1,055,157 | -3.482% |
| 2026-07-27 | 66.77 | 67.11 | 66.16 | 66.59 | +0.316% | 1,100,122 | -3.439% |
| 2026-07-24 | 66.45 | 66.85 | 66.17 | 66.38 | +0.408% | 1,407,171 | -3.133% |
| 2026-07-23 | 66.00 | 66.37 | 65.72 | 66.11 | -0.332% | 1,031,276 | -2.738% |
| 2026-07-22 | 66.32 | 66.70 | 66.22 | 66.33 | -0.030% | 1,079,849 | -3.060% |
| 2026-07-21 | 66.03 | 66.40 | 65.70 | 66.35 | +1.020% | 1,224,296 | -3.090% |
| 2026-07-20 | 66.48 | 66.52 | 65.66 | 65.68 | -0.756% | 1,469,528 | -2.101% |
| 2026-07-17 | 65.95 | 66.63 | 65.86 | 66.18 | -0.631% | 1,098,099 | -2.841% |
| 2026-07-16 | 65.96 | 66.82 | 65.96 | 66.60 | +0.483% | 1,293,680 | -3.453% |
| 2026-07-15 | 66.43 | 66.62 | 65.91 | 66.28 | +0.075% | 1,413,186 | -2.987% |
| 2026-07-14 | 66.44 | 66.66 | 66.04 | 66.23 | +0.470% | 1,376,652 | -2.914% |
| 2026-07-13 | 66.19 | 66.42 | 65.78 | 65.92 | -0.558% | 1,926,280 | -2.458% |
| 2026-07-10 | 66.48 | 66.48 | 65.85 | 66.29 | -0.075% | 1,340,009 | -3.002% |
| 2026-07-09 | 65.98 | 66.70 | 65.92 | 66.34 | +1.375% | 937,361 | -3.075% |
| 2026-07-08 | 65.69 | 65.74 | 64.89 | 65.44 | -1.013% | 1,200,885 | -1.742% |
| 2026-07-07 | 66.80 | 66.94 | 65.95 | 66.11 | -1.210% | 1,224,404 | -2.738% |
| 2026-07-06 | 66.77 | 67.14 | 66.72 | 66.92 | +0.405% | 1,208,920 | -3.915% |
| 2026-07-02 | 67.31 | 67.65 | 66.02 | 66.65 | -0.478% | 1,779,936 | -3.526% |
| 2026-07-01 | 67.23 | 67.61 | 66.83 | 66.97 | -0.873% | 2,244,332 | -3.987% |
| 2026-06-30 | 67.09 | 67.64 | 66.92 | 67.56 | +0.791% | 1,964,249 | -4.825% |
| 2026-06-29 | 66.86 | 67.06 | 66.23 | 67.03 | +0.404% | 1,689,414 | -4.073% |
| 2026-06-26 | 66.63 | 67.02 | 66.38 | 66.76 | -0.328% | 1,860,413 | -3.685% |
| 2026-06-25 | 66.94 | 67.57 | 66.66 | 66.98 | +0.919% | 1,867,841 | -4.001% |
| 2026-06-24 | 66.12 | 66.81 | 66.06 | 66.37 | +0.606% | 2,141,389 | -3.119% |
| 2026-06-23 | 65.68 | 66.50 | 65.54 | 65.97 | -1.020% | 1,922,537 | -2.531% |
| 2026-06-22 | 66.51 | 66.83 | 66.41 | 66.65 | +0.120% | 1,264,220 | -3.526% |
| 2026-06-18 | 66.58 | 66.71 | 66.11 | 66.57 | +1.001% | 1,047,147 | -3.410% |
| 2026-06-17 | 66.78 | 67.28 | 65.77 | 65.91 | -1.258% | 2,046,985 | -2.443% |
| 2026-06-16 | 67.10 | 67.42 | 66.64 | 66.75 | -0.284% | 1,297,342 | -3.670% |
| 2026-06-15 | 67.57 | 67.68 | 66.81 | 66.94 | +0.390% | 1,668,590 | -3.944% |
| 2026-06-12 | 66.50 | 66.98 | 66.19 | 66.68 | +0.725% | 1,336,589 | -3.569% |
| 2026-06-11 | 65.08 | 66.26 | 64.91 | 66.20 | +2.524% | 2,438,489 | -2.870% |
| 2026-06-10 | 65.28 | 66.00 | 64.54 | 64.57 | -1.450% | 1,596,059 | -0.418% |
| 2026-06-09 | 65.51 | 66.28 | 64.07 | 65.52 | +0.816% | 3,219,966 | -1.862% |
| 2026-06-08 | 65.30 | 65.48 | 64.92 | 64.99 | +0.231% | 1,570,011 | -1.062% |
| 2026-06-05 | 65.69 | 65.78 | 64.59 | 64.84 | -1.936% | 1,702,604 | -0.833% |
| 2026-06-04 | 65.86 | 66.31 | 65.76 | 66.12 | +0.334% | 1,032,972 | -2.753% |
| 2026-06-03 | 65.65 | 66.03 | 65.47 | 65.90 | -0.076% | 1,948,952 | -2.428% |
| 2026-06-02 | 65.24 | 65.95 | 65.23 | 65.95 | +0.918% | 1,178,117 | -2.502% |
| 2026-06-01 | 65.09 | 65.55 | 64.81 | 65.35 | -0.092% | 1,765,372 | -1.607% |
| 2026-05-29 | 65.35 | 65.60 | 65.14 | 65.41 | +0.199% | 1,571,592 | -1.697% |
| 2026-05-28 | 64.96 | 65.49 | 64.66 | 65.28 | +0.123% | 1,673,283 | -1.501% |
| 2026-05-27 | 65.66 | 65.66 | 65.15 | 65.20 | -0.397% | 1,316,997 | -1.380% |
| 2026-05-26 | 64.97 | 65.46 | 64.81 | 65.46 | +1.567% | 1,515,906 | -1.772% |
| 2026-05-22 | 64.28 | 64.60 | 63.97 | 64.45 | +0.861% | 1,937,010 | -0.233% |
| 2026-05-21 | 63.48 | 64.09 | 63.01 | 63.90 | +0.110% | 2,071,799 | +0.626% |
| 2026-05-20 | 63.04 | 63.84 | 62.51 | 63.83 | +1.900% | 2,242,178 | +0.736% |
| 2026-05-19 | 62.98 | 63.06 | 62.37 | 62.64 | -0.964% | 1,380,231 | +2.650% |
| 2026-05-18 | 63.56 | 63.84 | 63.04 | 63.25 | -0.111% | 1,658,610 | +1.660% |
| 2026-05-15 | 63.87 | 63.91 | 63.24 | 63.32 | -1.662% | 1,729,683 | +1.548% |
| 2026-05-14 | 64.43 | 64.69 | 64.11 | 64.39 | +0.421% | 1,237,302 | -0.140% |
| 2026-05-13 | 64.44 | 64.44 | 63.77 | 64.12 | -0.249% | 1,457,010 | +0.281% |
| 2026-05-12 | 64.60 | 64.61 | 63.52 | 64.28 | -0.680% | 1,366,133 | +0.031% |
| 2026-05-11 | 65.02 | 65.03 | 64.61 | 64.72 | -0.247% | 2,616,779 | -0.649% |
| 2026-05-08 | 65.09 | 65.09 | 64.62 | 64.88 | +0.449% | 1,409,886 | -0.894% |
| 2026-05-07 | 65.85 | 65.85 | 64.51 | 64.59 | -1.269% | 2,099,881 | -0.449% |
| 2026-05-06 | 65.07 | 65.52 | 64.91 | 65.42 | +1.805% | 1,297,492 | -1.712% |
| 2026-05-05 | 63.88 | 64.34 | 63.70 | 64.26 | +1.277% | 1,532,410 | +0.062% |
| 2026-05-04 | 63.64 | 64.04 | 63.13 | 63.45 | -0.595% | 1,782,634 | +1.340% |
| 2026-05-01 | 64.11 | 64.18 | 63.72 | 63.83 | +0.031% | 1,584,846 | +0.736% |
| 2026-04-30 | 63.00 | 63.88 | 62.94 | 63.81 | +1.673% | 1,560,903 | +0.768% |
| 2026-04-29 | 63.21 | 63.29 | 62.48 | 62.76 | -0.743% | 1,412,264 | +2.454% |
| 2026-04-28 | 63.74 | 63.94 | 63.03 | 63.23 | -0.987% | 1,409,953 | +1.692% |
| 2026-04-27 | 63.93 | 64.25 | 63.63 | 63.86 | +0.047% | 2,202,437 | +0.689% |
| 2026-04-24 | 63.95 | 64.15 | 63.51 | 63.83 | +0.220% | 1,288,684 | +0.736% |
| 2026-04-23 | 63.70 | 63.98 | 62.96 | 63.69 | -0.016% | 2,326,148 | +0.958% |
| 2026-04-22 | 64.62 | 64.62 | 63.54 | 63.70 | -0.375% | 1,426,316 | +0.942% |
| 2026-04-21 | 64.53 | 64.91 | 63.79 | 63.94 | -0.575% | 2,563,431 | +0.563% |
| 2026-04-20 | 63.75 | 64.36 | 63.75 | 64.31 | +0.610% | 1,341,034 | -0.016% |
| 2026-04-17 | 63.31 | 64.33 | 63.30 | 63.92 | +1.995% | 1,829,475 | +0.594% |
| 2026-04-16 | 62.65 | 63.03 | 62.45 | 62.67 | +0.176% | 1,829,404 | +2.601% |
| 2026-04-15 | 62.74 | 62.86 | 62.38 | 62.56 | -0.319% | 1,445,780 | +2.781% |
| 2026-04-14 | 62.63 | 62.90 | 62.32 | 62.76 | +0.529% | 1,153,122 | +2.454% |
| 2026-04-13 | 61.55 | 62.47 | 61.47 | 62.43 | +1.101% | 1,815,294 | +2.995% |
| 2026-04-10 | 62.08 | 62.10 | 61.66 | 61.75 | -0.355% | 985,847 | +4.130% |
| 2026-04-09 | 61.57 | 62.21 | 61.48 | 61.97 | +0.226% | 2,282,272 | +3.760% |
| 2026-04-08 | 61.79 | 62.19 | 61.50 | 61.83 | +2.879% | 2,625,248 | +3.995% |
| 2026-04-07 | 59.83 | 60.39 | 59.69 | 60.10 | +0.133% | 3,132,718 | +6.988% |
| 2026-04-06 | 59.66 | 60.05 | 59.36 | 60.02 | +0.435% | 3,477,734 | +7.131% |
| 2026-04-02 | 58.81 | 60.31 | 58.64 | 59.76 | +0.117% | 3,144,816 | +7.597% |
| 2026-04-01 | 59.58 | 60.12 | 59.52 | 59.69 | +0.794% | 4,579,291 | +7.723% |
| 2026-03-31 | 58.22 | 59.58 | 58.04 | 59.22 | +2.991% | 7,559,817 | +8.578% |
| 2026-03-30 | 58.60 | 58.60 | 57.30 | 57.50 | -0.794% | 4,078,366 | +11.826% |
| 2026-03-27 | 58.70 | 58.75 | 57.84 | 57.96 | -1.613% | 2,932,308 | +10.939% |
| 2026-03-26 | 59.20 | 59.87 | 58.89 | 58.91 | -1.521% | 2,136,365 | +9.150% |
| 2026-03-25 | 59.94 | 60.13 | 59.13 | 59.82 | +0.860% | 3,036,531 | +7.489% |
| 2026-03-24 | 58.34 | 59.60 | 58.28 | 59.31 | +0.850% | 4,150,938 | +8.413% |
| 2026-03-23 | 58.97 | 59.77 | 58.60 | 58.81 | +1.554% | 6,064,529 | +9.335% |
| 2026-03-20 | 58.92 | 59.18 | 57.51 | 57.91 | -2.229% | 6,166,035 | +11.034% |
| 2026-03-19 | 58.41 | 59.57 | 58.38 | 59.23 | +0.203% | 6,847,726 | +8.560% |
| 2026-03-18 | 59.45 | 59.85 | 59.08 | 59.11 | -0.905% | 3,673,212 | +8.780% |
| 2026-03-17 | 59.46 | 59.97 | 59.43 | 59.65 | +0.914% | 3,438,052 | +7.795% |
| 2026-03-16 | 59.36 | 59.81 | 59.08 | 59.11 | +0.698% | 3,087,411 | +8.780% |
| 2026-03-13 | 59.22 | 59.47 | 58.51 | 58.70 | -0.119% | 4,514,183 | +9.540% |
| 2026-03-12 | 59.38 | 59.61 | 58.72 | 58.77 | -2.050% | 4,362,846 | +9.410% |
| 2026-03-11 | 59.92 | 60.34 | 59.59 | 60.00 | -0.316% | 3,335,155 | +7.167% |
| 2026-03-10 | 60.40 | 61.16 | 60.10 | 60.19 | -0.430% | 4,459,901 | +6.828% |
| 2026-03-09 | 59.35 | 60.59 | 58.50 | 60.45 | +1.003% | 6,462,595 | +6.369% |
| 2026-03-06 | 60.33 | 60.34 | 59.57 | 59.85 | -2.381% | 4,694,257 | +7.435% |
| 2026-03-05 | 61.66 | 62.16 | 60.85 | 61.31 | -1.399% | 5,854,505 | +4.877% |
| 2026-03-04 | 62.50 | 62.67 | 61.69 | 62.18 | +0.016% | 4,629,785 | +3.409% |
| 2026-03-03 | 61.79 | 62.43 | 60.75 | 62.17 | -1.723% | 5,151,786 | +3.426% |
| 2026-03-02 | 62.24 | 63.39 | 62.20 | 63.26 | +0.845% | 3,635,054 | +1.644% |
| 2026-02-27 | 62.57 | 62.73 | 62.13 | 62.73 | -0.822% | 2,264,627 | +2.503% |
| 2026-02-26 | 63.17 | 63.43 | 62.52 | 63.25 | +0.429% | 2,166,845 | +1.660% |
| 2026-02-25 | 63.21 | 63.21 | 62.52 | 62.98 | +0.367% | 2,979,951 | +2.096% |
| 2026-02-24 | 62.17 | 62.85 | 62.11 | 62.75 | +0.917% | 1,674,788 | +2.470% |
| 2026-02-23 | 62.98 | 63.09 | 61.81 | 62.18 | -1.754% | 1,887,860 | +3.409% |
| 2026-02-20 | 62.76 | 63.67 | 62.68 | 63.29 | +0.668% | 3,810,217 | +1.596% |
| 2026-02-19 | 62.65 | 62.91 | 62.44 | 62.87 | -0.048% | 3,006,574 | +2.275% |
| 2026-02-18 | 62.71 | 63.34 | 62.44 | 62.90 | +0.447% | 1,661,644 | +2.226% |
| 2026-02-17 | 62.47 | 62.81 | 61.84 | 62.62 | +0.192% | 2,310,813 | +2.683% |
| 2026-02-13 | 61.99 | 62.85 | 61.52 | 62.50 | +0.953% | 3,026,816 | +2.880% |
| 2026-02-12 | 63.23 | 63.65 | 61.59 | 61.91 | -1.417% | 4,063,747 | +3.860% |
| 2026-02-11 | 63.37 | 63.54 | 62.45 | 62.80 | -0.270% | 2,195,973 | +2.389% |
| 2026-02-10 | 62.96 | 63.26 | 62.84 | 62.97 | -0.079% | 2,188,597 | +2.112% |
| 2026-02-09 | 62.85 | 63.17 | 62.61 | 63.02 | +0.143% | 4,926,730 | +2.031% |
| 2026-02-06 | 61.76 | 63.02 | 61.69 | 62.93 | +3.181% | 3,297,859 | +2.177% |
| 2026-02-05 | 60.79 | 61.54 | 60.75 | 60.99 | -0.538% | 3,822,784 | +5.427% |
| 2026-02-04 | 61.23 | 61.69 | 60.59 | 61.32 | +0.706% | 4,401,926 | +4.860% |
| 2026-02-03 | 60.95 | 61.38 | 60.19 | 60.89 | +0.197% | 4,337,375 | +5.600% |
| 2026-02-02 | 59.96 | 60.98 | 59.96 | 60.77 | +0.863% | 3,114,920 | +5.809% |
| 2026-01-30 | 60.39 | 60.92 | 59.88 | 60.25 | -0.921% | 4,065,744 | +6.722% |
| 2026-01-29 | 61.18 | 61.26 | 60.09 | 60.81 | -0.181% | 2,402,032 | +5.739% |
| 2026-01-28 | 61.24 | 61.34 | 60.79 | 60.92 | -0.262% | 2,381,008 | +5.548% |
| 2026-01-27 | 61.15 | 61.16 | 60.84 | 61.08 | 0.000% | 3,220,215 | +5.272% |
| 2026-01-26 | 61.20 | 61.48 | 60.92 | 61.08 | -0.033% | 3,357,717 | +5.272% |
| 2026-01-23 | 61.64 | 61.68 | 60.88 | 61.10 | -1.021% | 2,106,692 | +5.237% |
| 2026-01-22 | 62.14 | 62.33 | 61.60 | 61.73 | +0.032% | 2,646,844 | +4.163% |
| 2026-01-21 | 61.18 | 62.02 | 61.02 | 61.71 | +1.798% | 6,542,722 | +4.197% |
| 2026-01-20 | 60.65 | 61.25 | 60.47 | 60.62 | -1.367% | 4,760,675 | +6.071% |
| 2026-01-16 | 61.64 | 61.71 | 61.30 | 61.46 | -0.292% | 2,143,702 | +4.621% |
| 2026-01-15 | 61.31 | 61.87 | 61.28 | 61.64 | +1.165% | 2,038,098 | +4.315% |
| 2026-01-14 | 60.79 | 61.08 | 60.59 | 60.93 | +0.131% | 2,084,383 | +5.531% |
| 2026-01-13 | 60.94 | 61.11 | 60.61 | 60.85 | +0.181% | 2,813,197 | +5.670% |
| 2026-01-12 | 60.38 | 60.78 | 60.19 | 60.74 | +0.165% | 1,409,809 | +5.861% |
| 2026-01-09 | 60.37 | 60.72 | 60.14 | 60.64 | +0.848% | 2,056,844 | +6.036% |
| 2026-01-08 | 59.75 | 60.24 | 59.73 | 60.13 | +0.401% | 2,022,810 | +6.935% |
| 2026-01-07 | 60.39 | 60.41 | 59.75 | 59.89 | -0.762% | 4,938,369 | +7.363% |
| 2026-01-06 | 59.36 | 60.39 | 59.23 | 60.35 | +1.480% | 6,185,730 | +6.545% |
| 2026-01-05 | 58.88 | 59.67 | 58.81 | 59.47 | +1.312% | 4,346,392 | +8.122% |
| 2026-01-02 | 58.15 | 58.81 | 57.93 | 58.70 | +1.364% | 2,141,689 | +9.540% |
| 2025-12-31 | 58.50 | 58.51 | 57.90 | 57.91 | -1.059% | 1,154,240 | +11.034% |
| 2025-12-30 | 58.73 | 58.77 | 58.50 | 58.53 | -0.324% | 1,503,264 | +9.858% |
| 2025-12-29 | 58.93 | 59.12 | 58.60 | 58.72 | -0.626% | 1,359,313 | +9.503% |
| 2025-12-26 | 59.09 | 59.12 | 58.86 | 59.09 | +0.017% | 1,235,685 | +8.817% |
| 2025-12-24 | 59.03 | 59.20 | 58.88 | 59.08 | +0.153% | 854,582 | +8.835% |
| 2025-12-23 | 59.05 | 59.23 | 58.81 | 58.99 | -0.287% | 1,496,217 | +9.002% |
| 2025-12-22 | 58.95 | 59.34 | 58.94 | 59.16 | +0.510% | 1,562,544 | +8.688% |
| 2025-12-19 | 58.40 | 58.95 | 58.40 | 58.86 | +0.822% | 2,638,675 | +9.242% |
| 2025-12-18 | 58.67 | 58.95 | 58.24 | 58.38 | +0.465% | 2,009,698 | +10.140% |
| 2025-12-17 | 58.48 | 58.96 | 58.05 | 58.11 | -0.445% | 2,442,171 | +10.652% |
| 2025-12-16 | 58.75 | 58.88 | 58.07 | 58.37 | -0.664% | 2,224,174 | +10.159% |
| 2025-12-15 | 59.17 | 59.22 | 58.57 | 58.76 | -0.204% | 2,062,223 | +9.428% |
| 2025-12-12 | 59.75 | 59.78 | 58.71 | 58.88 | -1.291% | 2,672,104 | +9.205% |
| 2025-12-11 | 59.05 | 59.72 | 59.05 | 59.65 | +0.982% | 1,908,156 | +7.795% |
| 2025-12-10 | 58.05 | 59.26 | 58.02 | 59.07 | +1.880% | 2,831,685 | +8.854% |
| 2025-12-09 | 57.90 | 58.45 | 57.86 | 57.98 | -0.052% | 1,584,209 | +10.900% |
| 2025-12-08 | 58.40 | 58.41 | 57.92 | 58.01 | -0.497% | 2,835,306 | +10.843% |
| 2025-12-05 | 58.36 | 58.61 | 58.17 | 58.30 | +0.034% | 971,054 | +10.292% |
| 2025-12-04 | 57.98 | 58.46 | 57.91 | 58.28 | +0.483% | 1,187,884 | +10.329% |
| 2025-12-03 | 57.54 | 58.07 | 57.54 | 58.00 | +0.694% | 2,261,754 | +10.862% |
| 2025-12-02 | 58.09 | 58.09 | 57.58 | 57.60 | -0.363% | 3,122,703 | +11.632% |
| 2025-12-01 | 57.57 | 58.22 | 57.57 | 57.81 | -0.516% | 3,607,728 | +11.226% |
| 2025-11-28 | 57.99 | 58.21 | 57.83 | 58.11 | +0.467% | 1,126,402 | +10.652% |
| 2025-11-26 | 57.47 | 58.23 | 57.39 | 57.84 | +0.626% | 2,461,246 | +11.169% |
| 2025-11-25 | 56.49 | 57.55 | 56.47 | 57.48 | +0.842% | 4,322,695 | +11.865% |
| 2025-11-24 | 55.97 | 57.00 | 55.83 | 57.00 | +1.986% | 10,665,920 | +12.807% |
| 2025-11-21 | 54.80 | 56.20 | 54.71 | 55.89 | +2.419% | 3,519,206 | +15.047% |
| 2025-11-20 | 56.10 | 56.41 | 54.52 | 54.57 | -1.622% | 5,131,670 | +17.830% |
| 2025-11-19 | 55.46 | 55.80 | 55.17 | 55.47 | +0.126% | 2,303,106 | +15.919% |
| 2025-11-18 | 54.90 | 55.67 | 54.85 | 55.40 | +0.344% | 4,537,246 | +16.065% |
| 2025-11-17 | 56.17 | 56.29 | 55.03 | 55.21 | -1.884% | 3,472,305 | +16.464% |
| 2025-11-14 | 55.73 | 56.59 | 55.60 | 56.27 | -0.177% | 1,919,356 | +14.270% |
| 2025-11-13 | 57.23 | 57.45 | 56.22 | 56.37 | -1.897% | 1,850,621 | +14.068% |
| 2025-11-12 | 57.38 | 57.79 | 57.38 | 57.46 | +0.367% | 1,898,992 | +11.904% |
| 2025-11-11 | 57.16 | 57.45 | 57.01 | 57.25 | -0.035% | 1,633,938 | +12.314% |
| 2025-11-10 | 57.33 | 57.48 | 56.77 | 57.27 | +0.650% | 2,128,130 | +12.275% |
| 2025-11-07 | 55.85 | 56.90 | 55.81 | 56.90 | +1.174% | 2,122,110 | +13.005% |
| 2025-11-06 | 56.84 | 57.03 | 56.04 | 56.24 | -0.951% | 2,443,964 | +14.331% |
| 2025-11-05 | 56.43 | 57.14 | 56.37 | 56.78 | +0.674% | 2,479,060 | +13.244% |
| 2025-11-04 | 56.20 | 56.63 | 56.10 | 56.40 | -0.861% | 1,642,132 | +14.007% |
| 2025-11-03 | 56.87 | 56.89 | 56.18 | 56.89 | -0.035% | 1,857,982 | +13.025% |
| 2025-10-31 | 56.71 | 57.05 | 56.45 | 56.91 | +0.619% | 2,184,860 | +12.985% |
| 2025-10-30 | 56.74 | 57.33 | 56.54 | 56.56 | -1.084% | 2,139,684 | +13.685% |
| 2025-10-29 | 57.34 | 57.84 | 56.89 | 57.18 | -0.608% | 3,445,603 | +12.452% |
| 2025-10-28 | 58.00 | 58.00 | 57.49 | 57.53 | -0.896% | 2,314,602 | +11.768% |
| 2025-10-27 | 58.28 | 58.34 | 57.88 | 58.05 | +0.380% | 1,276,927 | +10.767% |
| 2025-10-24 | 58.14 | 58.17 | 57.81 | 57.83 | +0.556% | 1,185,354 | +11.188% |
| 2025-10-23 | 56.95 | 57.61 | 56.86 | 57.51 | +1.375% | 1,647,714 | +11.807% |
| 2025-10-22 | 57.36 | 57.53 | 56.49 | 56.73 | -1.184% | 3,537,549 | +13.344% |
| 2025-10-21 | 57.07 | 57.59 | 56.96 | 57.41 | +0.385% | 1,655,683 | +12.001% |
| 2025-10-20 | 56.91 | 57.26 | 56.88 | 57.19 | +1.203% | 1,923,412 | +12.432% |
| 2025-10-17 | 56.35 | 56.62 | 56.10 | 56.51 | +0.213% | 3,112,615 | +13.785% |
| 2025-10-16 | 57.26 | 57.26 | 56.12 | 56.39 | -1.226% | 2,281,639 | +14.027% |
| 2025-10-15 | 57.45 | 57.67 | 56.61 | 57.09 | +0.088% | 1,857,560 | +12.629% |
| 2025-10-14 | 55.98 | 57.33 | 55.93 | 57.04 | +0.992% | 2,156,605 | +12.728% |
| 2025-10-13 | 56.10 | 56.69 | 56.07 | 56.48 | +1.876% | 4,036,096 | +13.846% |
| 2025-10-10 | 57.21 | 57.26 | 55.39 | 55.44 | -2.822% | 4,474,905 | +15.981% |
| 2025-10-09 | 57.66 | 57.80 | 56.90 | 57.05 | -1.058% | 1,700,688 | +12.708% |
| 2025-10-08 | 57.38 | 57.74 | 57.04 | 57.66 | +0.963% | 1,163,818 | +11.516% |
| 2025-10-07 | 57.88 | 57.89 | 56.91 | 57.11 | -1.074% | 1,585,523 | +12.590% |
| 2025-10-06 | 57.92 | 57.99 | 57.50 | 57.73 | +0.156% | 1,295,801 | +11.381% |
| 2025-10-03 | 57.70 | 57.98 | 57.53 | 57.64 | +0.313% | 1,344,498 | +11.554% |
| 2025-10-02 | 57.40 | 57.52 | 56.99 | 57.46 | +0.122% | 1,173,771 | +11.904% |
| 2025-10-01 | 57.02 | 57.47 | 56.97 | 57.39 | +0.350% | 1,468,736 | +12.040% |
| 2025-09-30 | 57.05 | 57.25 | 56.67 | 57.19 | +0.140% | 1,873,156 | +12.432% |
| 2025-09-29 | 57.53 | 57.53 | 56.97 | 57.11 | -0.245% | 1,226,988 | +12.590% |
| 2025-09-26 | 56.78 | 57.28 | 56.75 | 57.25 | +1.006% | 1,203,530 | +12.314% |
| 2025-09-25 | 56.64 | 56.75 | 56.33 | 56.68 | -0.561% | 1,311,078 | +13.444% |
| 2025-09-24 | 57.60 | 57.67 | 56.99 | 57.00 | -0.749% | 1,063,374 | +12.807% |
| 2025-09-23 | 57.56 | 58.02 | 57.34 | 57.43 | -0.087% | 1,550,376 | +11.962% |
| 2025-09-22 | 57.37 | 57.59 | 57.14 | 57.48 | -0.347% | 1,213,430 | +11.865% |
| 2025-09-19 | 58.22 | 58.22 | 57.56 | 57.68 | -0.808% | 1,419,734 | +11.477% |
| 2025-09-18 | 57.70 | 58.25 | 57.58 | 58.15 | +1.254% | 2,271,989 | +10.576% |
| 2025-09-17 | 57.62 | 58.41 | 57.01 | 57.43 | -0.104% | 2,600,584 | +11.962% |
| 2025-09-16 | 57.68 | 57.77 | 57.18 | 57.49 | -0.278% | 1,518,169 | +11.846% |
| 2025-09-15 | 57.82 | 58.04 | 57.57 | 57.65 | 0.000% | 1,265,125 | +11.535% |
| 2025-09-12 | 58.14 | 58.23 | 57.63 | 57.65 | -1.098% | 1,185,197 | +11.535% |
| 2025-09-11 | 57.50 | 58.32 | 57.40 | 58.29 | +1.657% | 2,131,296 | +10.311% |
| 2025-09-10 | 57.46 | 57.73 | 57.13 | 57.34 | -0.052% | 2,417,701 | +12.138% |
| 2025-09-09 | 57.80 | 57.80 | 57.20 | 57.37 | -0.898% | 2,358,652 | +12.079% |
| 2025-09-08 | 57.97 | 57.98 | 57.50 | 57.89 | 0.000% | 1,434,446 | +11.073% |
| 2025-09-05 | 57.97 | 58.38 | 57.43 | 57.89 | +0.486% | 1,618,865 | +11.073% |
| 2025-09-04 | 56.98 | 57.61 | 56.78 | 57.61 | +1.462% | 1,046,807 | +11.613% |
| 2025-09-03 | 56.80 | 57.15 | 56.48 | 56.78 | -0.193% | 1,586,279 | +13.244% |
| 2025-09-02 | 56.45 | 56.92 | 56.42 | 56.89 | -0.385% | 1,167,864 | +13.025% |
| 2025-08-29 | 57.45 | 57.53 | 56.93 | 57.11 | -0.540% | 1,201,016 | +12.590% |
| 2025-08-28 | 57.53 | 57.53 | 57.10 | 57.42 | +0.140% | 1,294,844 | +11.982% |
| 2025-08-27 | 56.90 | 57.44 | 56.88 | 57.34 | +0.685% | 1,344,446 | +12.138% |
| 2025-08-26 | 56.82 | 57.13 | 56.81 | 56.95 | +0.441% | 1,384,610 | +12.906% |
| 2025-08-25 | 57.08 | 57.08 | 56.70 | 56.70 | -0.787% | 1,179,539 | +13.404% |
| 2025-08-22 | 55.86 | 57.37 | 55.86 | 57.15 | +2.751% | 1,638,098 | +12.511% |
| 2025-08-21 | 55.40 | 55.72 | 55.28 | 55.62 | -0.162% | 1,465,602 | +15.606% |
| 2025-08-20 | 55.79 | 55.98 | 55.41 | 55.71 | -0.393% | 2,380,814 | +15.419% |
| 2025-08-19 | 55.89 | 56.39 | 55.76 | 55.93 | +0.197% | 1,657,287 | +14.965% |
| 2025-08-18 | 55.70 | 55.85 | 55.64 | 55.82 | +0.251% | 1,733,165 | +15.192% |
| 2025-08-15 | 56.05 | 56.06 | 55.65 | 55.68 | -0.536% | 1,245,336 | +15.481% |
| 2025-08-14 | 56.08 | 56.12 | 55.68 | 55.98 | -1.287% | 1,477,054 | +14.862% |
| 2025-08-13 | 56.00 | 56.71 | 55.93 | 56.71 | +1.558% | 1,324,542 | +13.384% |
| 2025-08-12 | 54.92 | 55.86 | 54.81 | 55.84 | +2.271% | 1,298,983 | +15.150% |
| 2025-08-11 | 54.83 | 55.05 | 54.49 | 54.60 | -0.401% | 1,195,166 | +17.766% |
| 2025-08-08 | 55.05 | 55.17 | 54.72 | 54.82 | 0.000% | 981,688 | +17.293% |
| 2025-08-07 | 55.47 | 55.49 | 54.57 | 54.82 | -0.200% | 898,718 | +17.293% |
| 2025-08-06 | 55.08 | 55.12 | 54.75 | 54.93 | -0.309% | 1,087,999 | +17.058% |
| 2025-08-05 | 55.21 | 55.30 | 54.63 | 55.10 | -0.054% | 1,052,774 | +16.697% |
| 2025-08-04 | 54.74 | 55.13 | 54.68 | 55.13 | +1.286% | 1,052,188 | +16.633% |
| 2025-08-01 | 54.62 | 54.68 | 53.73 | 54.43 | -1.484% | 1,471,851 | +18.133% |
| 2025-07-31 | 55.63 | 55.93 | 55.16 | 55.25 | -1.127% | 1,223,594 | +16.380% |
| 2025-07-30 | 56.30 | 56.45 | 55.58 | 55.88 | -0.605% | 1,286,468 | +15.068% |
| 2025-07-29 | 56.55 | 56.56 | 56.03 | 56.22 | -0.124% | 924,872 | +14.372% |
| 2025-07-28 | 56.59 | 56.59 | 56.15 | 56.29 | -0.230% | 740,659 | +14.230% |
| 2025-07-25 | 56.20 | 56.47 | 55.81 | 56.42 | +0.894% | 826,861 | +13.967% |
| 2025-07-24 | 56.20 | 56.30 | 55.90 | 55.92 | -0.939% | 1,301,900 | +14.986% |
| 2025-07-23 | 56.35 | 56.49 | 56.20 | 56.45 | +0.840% | 990,181 | +13.906% |
| 2025-07-22 | 55.40 | 56.07 | 55.40 | 55.98 | +1.303% | 926,651 | +14.862% |
| 2025-07-21 | 55.74 | 55.80 | 55.23 | 55.26 | -0.647% | 851,134 | +16.359% |
| 2025-07-18 | 55.92 | 55.92 | 55.40 | 55.62 | -0.054% | 1,184,731 | +15.606% |
| 2025-07-17 | 55.07 | 55.76 | 55.04 | 55.65 | +1.072% | 861,253 | +15.544% |
| 2025-07-16 | 55.04 | 55.12 | 54.25 | 55.06 | +0.474% | 1,106,886 | +16.782% |
| 2025-07-15 | 55.96 | 56.02 | 54.78 | 54.80 | -1.757% | 980,103 | +17.336% |
| 2025-07-14 | 55.55 | 55.83 | 55.44 | 55.78 | +0.324% | 824,945 | +15.274% |
| 2025-07-11 | 55.80 | 55.82 | 55.50 | 55.60 | -0.874% | 743,923 | +15.647% |
| 2025-07-10 | 55.86 | 56.41 | 55.73 | 56.09 | +0.484% | 1,117,144 | +14.637% |
| 2025-07-09 | 55.85 | 55.87 | 55.41 | 55.82 | +0.414% | 768,799 | +15.192% |
| 2025-07-08 | 55.42 | 55.86 | 55.40 | 55.59 | +0.415% | 910,430 | +15.668% |
| 2025-07-07 | 55.65 | 55.96 | 55.00 | 55.36 | -1.037% | 1,395,960 | +16.149% |
| 2025-07-03 | 55.80 | 56.02 | 55.70 | 55.94 | +0.612% | 531,186 | +14.945% |
| 2025-07-02 | 55.13 | 55.60 | 54.88 | 55.60 | +1.017% | 1,217,051 | +15.647% |
| 2025-07-01 | 54.14 | 55.43 | 54.12 | 55.04 | +1.214% | 1,827,136 | +16.824% |
| 2025-06-30 | 54.49 | 54.49 | 54.16 | 54.38 | +0.037% | 1,505,484 | +18.242% |
| 2025-06-27 | 54.36 | 54.71 | 54.04 | 54.36 | +0.221% | 1,068,376 | +18.286% |
| 2025-06-26 | 53.74 | 54.27 | 53.68 | 54.24 | +1.364% | 1,408,784 | +18.547% |
| 2025-06-25 | 53.97 | 53.97 | 53.42 | 53.51 | -0.816% | 1,160,587 | +20.164% |
| 2025-06-24 | 53.76 | 54.07 | 53.55 | 53.95 | +0.954% | 3,396,883 | +19.184% |
| 2025-06-23 | 52.85 | 53.48 | 52.46 | 53.44 | +0.489% | 1,262,521 | +20.322% |
| 2025-06-20 | 53.34 | 53.54 | 52.95 | 53.18 | 0.000% | 1,183,401 | +20.910% |
| 2025-06-18 | 53.07 | 53.61 | 52.99 | 53.18 | +0.340% | 1,579,275 | +20.910% |
| 2025-06-17 | 53.12 | 53.37 | 52.95 | 53.00 | -0.842% | 1,195,469 | +21.321% |
| 2025-06-16 | 53.32 | 53.73 | 53.19 | 53.45 | +1.116% | 984,504 | +20.299% |
| 2025-06-13 | 53.11 | 53.47 | 52.66 | 52.86 | -1.546% | 1,620,569 | +21.642% |
| 2025-06-12 | 53.33 | 53.69 | 53.20 | 53.69 | +0.112% | 1,083,650 | +19.762% |
| 2025-06-11 | 54.07 | 54.12 | 53.48 | 53.63 | -0.519% | 1,422,940 | +19.896% |
| 2025-06-10 | 53.94 | 54.11 | 53.72 | 53.91 | +0.316% | 918,705 | +19.273% |
| 2025-06-09 | 53.81 | 54.03 | 53.54 | 53.74 | +0.261% | 906,844 | +19.650% |
| 2025-06-06 | 53.58 | 53.71 | 53.36 | 53.60 | +0.980% | 973,751 | +19.963% |
| 2025-06-05 | 53.26 | 53.42 | 52.80 | 53.08 | -0.113% | 1,201,800 | +21.138% |
| 2025-06-04 | 53.37 | 53.46 | 53.14 | 53.14 | -0.244% | 1,109,155 | +21.001% |
| 2025-06-03 | 52.66 | 53.36 | 52.45 | 53.27 | +1.255% | 1,205,580 | +20.706% |
| 2025-06-02 | 52.59 | 52.63 | 51.87 | 52.61 | -0.152% | 1,072,564 | +22.220% |
| 2025-05-30 | 52.70 | 52.88 | 52.21 | 52.69 | -0.359% | 984,388 | +22.035% |
| 2025-05-29 | 53.06 | 53.10 | 52.44 | 52.88 | +0.246% | 1,052,802 | +21.596% |
| 2025-05-28 | 53.43 | 53.47 | 52.67 | 52.75 | -1.273% | 1,296,739 | +21.896% |
| 2025-05-27 | 52.92 | 53.43 | 52.59 | 53.43 | +2.219% | 1,142,066 | +20.344% |
| 2025-05-23 | 51.65 | 52.42 | 51.63 | 52.27 | -0.191% | 1,153,740 | +23.015% |
| 2025-05-22 | 52.25 | 52.66 | 52.06 | 52.37 | -0.095% | 951,040 | +22.780% |
| 2025-05-21 | 53.38 | 53.48 | 52.40 | 52.42 | -2.710% | 1,181,726 | +22.663% |
| 2025-05-20 | 53.99 | 54.12 | 53.70 | 53.88 | -0.278% | 814,566 | +19.339% |
| 2025-05-19 | 53.51 | 54.07 | 53.51 | 54.03 | -0.369% | 858,766 | +19.008% |
| 2025-05-16 | 53.75 | 54.23 | 53.49 | 54.23 | +1.100% | 584,164 | +18.569% |
| 2025-05-15 | 53.36 | 53.66 | 53.13 | 53.64 | +0.243% | 880,400 | +19.873% |
| 2025-05-14 | 53.69 | 53.77 | 53.41 | 53.51 | -0.335% | 1,024,511 | +20.164% |
| 2025-05-13 | 53.67 | 53.94 | 53.58 | 53.69 | +0.318% | 1,274,401 | +19.762% |
| 2025-05-12 | 53.57 | 53.72 | 53.07 | 53.52 | +3.560% | 1,826,332 | +20.142% |
| 2025-05-09 | 51.88 | 51.91 | 51.49 | 51.68 | -0.116% | 897,574 | +24.420% |
| 2025-05-08 | 51.53 | 52.19 | 51.32 | 51.74 | +1.252% | 804,891 | +24.275% |
| 2025-05-07 | 51.13 | 51.37 | 50.77 | 51.10 | +0.314% | 948,476 | +25.832% |
| 2025-05-06 | 50.93 | 51.35 | 50.70 | 50.94 | -0.779% | 1,390,903 | +26.227% |
| 2025-05-05 | 51.08 | 51.68 | 51.04 | 51.34 | -0.156% | 822,372 | +25.243% |
| 2025-05-02 | 50.90 | 51.54 | 50.87 | 51.42 | +2.328% | 1,004,314 | +25.049% |
| 2025-05-01 | 50.19 | 50.76 | 49.88 | 50.25 | +0.621% | 2,213,321 | +27.960% |
| 2025-04-30 | 49.39 | 50.06 | 48.85 | 49.94 | -0.240% | 1,466,352 | +28.755% |
| 2025-04-29 | 49.67 | 50.31 | 49.44 | 50.06 | +0.462% | 836,662 | +28.446% |
| 2025-04-28 | 49.67 | 50.12 | 49.31 | 49.83 | +0.363% | 1,272,639 | +29.039% |
| 2025-04-25 | 49.61 | 49.78 | 49.25 | 49.65 | -0.461% | 1,016,823 | +29.507% |
| 2025-04-24 | 48.98 | 49.93 | 48.80 | 49.88 | +2.192% | 1,076,628 | +28.909% |
| 2025-04-23 | 49.40 | 50.30 | 48.65 | 48.81 | +1.266% | 1,828,969 | +31.735% |
| 2025-04-22 | 47.52 | 48.37 | 47.52 | 48.20 | +2.531% | 1,342,582 | +33.402% |
| 2025-04-21 | 47.72 | 47.80 | 46.53 | 47.01 | -2.286% | 1,621,053 | +36.779% |
| 2025-04-17 | 47.88 | 48.40 | 47.75 | 48.11 | +0.902% | 1,218,682 | +33.652% |
| 2025-04-16 | 47.98 | 48.33 | 47.17 | 47.68 | -1.079% | 2,098,223 | +34.857% |
| 2025-04-15 | 48.26 | 48.80 | 48.12 | 48.20 | -0.186% | 3,766,843 | +33.402% |
| 2025-04-14 | 48.58 | 48.58 | 47.57 | 48.29 | 0.000% | 3,551,026 | +33.154% |