SPTM
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
stockNYSEETF
Market OpenOct 5, 2026 11:14:54 AM EDT
93.36USD+0.366%(+0.34)129,549
93.35Bid93.36Ask0.01SpreadSPTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 93.09 | 93.41 | 93.03 | 93.36 | +0.366% | 129,549 | 0.000% |
| 2026-10-02 | 93.11 | 93.39 | 92.77 | 93.02 | +0.791% | 428,203 | +0.366% |
| 2026-10-01 | 92.33 | 92.50 | 91.69 | 92.29 | +0.261% | 1,237,976 | +1.159% |
| 2026-09-30 | 92.63 | 92.91 | 92.05 | 92.05 | -0.282% | 525,089 | +1.423% |
| 2026-09-29 | 92.67 | 92.67 | 92.08 | 92.31 | -0.195% | 721,084 | +1.137% |
| 2026-09-28 | 92.77 | 92.94 | 92.27 | 92.49 | -0.751% | 711,447 | +0.941% |
| 2026-09-25 | 92.85 | 93.29 | 92.61 | 93.19 | +0.518% | 419,717 | +0.182% |
| 2026-09-24 | 92.30 | 92.90 | 92.23 | 92.71 | -0.108% | 481,638 | +0.701% |
| 2026-09-23 | 93.39 | 93.42 | 92.66 | 92.81 | -0.717% | 428,293 | +0.593% |
| 2026-09-22 | 93.50 | 93.69 | 93.37 | 93.48 | +0.021% | 375,982 | -0.128% |
| 2026-09-21 | 92.66 | 93.62 | 92.63 | 93.46 | +1.191% | 403,495 | -0.107% |
| 2026-09-18 | 92.38 | 92.39 | 91.94 | 92.36 | +0.065% | 337,492 | +1.083% |
| 2026-09-17 | 92.41 | 92.41 | 92.02 | 92.30 | +1.073% | 399,667 | +1.148% |
| 2026-09-16 | 91.99 | 92.22 | 90.77 | 91.32 | -0.436% | 549,947 | +2.234% |
| 2026-09-15 | 92.03 | 92.03 | 91.57 | 91.72 | -0.445% | 332,342 | +1.788% |
| 2026-09-14 | 91.95 | 92.45 | 91.79 | 92.13 | -0.454% | 700,656 | +1.335% |
| 2026-09-11 | 92.61 | 92.80 | 92.50 | 92.55 | +0.806% | 317,102 | +0.875% |
| 2026-09-10 | 91.82 | 92.08 | 91.66 | 91.81 | -0.585% | 315,657 | +1.688% |
| 2026-09-09 | 92.62 | 92.62 | 92.22 | 92.35 | -0.496% | 277,936 | +1.094% |
| 2026-09-08 | 93.28 | 93.28 | 92.75 | 92.81 | -0.621% | 335,795 | +0.593% |
| 2026-09-04 | 93.52 | 93.61 | 93.22 | 93.39 | -0.299% | 437,601 | -0.032% |
| 2026-09-03 | 93.09 | 93.78 | 93.00 | 93.67 | +1.035% | 352,068 | -0.331% |
| 2026-09-02 | 92.33 | 92.87 | 92.33 | 92.71 | +0.455% | 770,722 | +0.701% |
| 2026-09-01 | 92.40 | 92.67 | 92.04 | 92.29 | -0.678% | 302,819 | +1.159% |
| 2026-08-31 | 93.01 | 93.10 | 92.70 | 92.92 | -0.354% | 335,938 | +0.474% |
| 2026-08-28 | 93.66 | 93.98 | 93.16 | 93.25 | -0.310% | 335,095 | +0.118% |
| 2026-08-27 | 93.28 | 93.67 | 93.09 | 93.54 | +0.613% | 2,721,939 | -0.192% |
| 2026-08-26 | 92.79 | 93.11 | 92.72 | 92.97 | +0.043% | 334,652 | +0.419% |
| 2026-08-25 | 92.94 | 93.05 | 92.61 | 92.93 | +0.281% | 345,422 | +0.463% |
| 2026-08-24 | 92.86 | 92.86 | 92.54 | 92.67 | -0.291% | 286,837 | +0.745% |
| 2026-08-21 | 92.98 | 93.17 | 92.75 | 92.94 | +0.432% | 257,354 | +0.452% |
| 2026-08-20 | 92.98 | 93.22 | 92.50 | 92.54 | -0.836% | 294,799 | +0.886% |
| 2026-08-19 | 93.56 | 93.77 | 93.25 | 93.32 | +0.161% | 318,368 | +0.043% |
| 2026-08-18 | 93.43 | 93.45 | 93.11 | 93.17 | -0.725% | 344,744 | +0.204% |
| 2026-08-17 | 94.29 | 94.29 | 93.84 | 93.85 | -0.467% | 359,534 | -0.522% |
| 2026-08-14 | 94.54 | 94.59 | 94.19 | 94.29 | -0.159% | 310,783 | -0.986% |
| 2026-08-13 | 94.13 | 94.61 | 94.07 | 94.44 | +0.682% | 367,778 | -1.144% |
| 2026-08-12 | 94.03 | 94.03 | 93.66 | 93.80 | +0.246% | 333,397 | -0.469% |
| 2026-08-11 | 94.01 | 94.01 | 93.45 | 93.57 | -0.288% | 296,752 | -0.224% |
| 2026-08-10 | 93.76 | 94.07 | 93.70 | 93.84 | -0.053% | 330,447 | -0.512% |
| 2026-08-07 | 93.63 | 93.96 | 93.46 | 93.89 | +0.676% | 301,405 | -0.564% |
| 2026-08-06 | 93.44 | 93.70 | 93.18 | 93.26 | -0.203% | 362,122 | +0.107% |
| 2026-08-05 | 94.21 | 94.30 | 93.42 | 93.45 | -0.235% | 575,946 | -0.096% |
| 2026-08-04 | 92.38 | 93.91 | 92.38 | 93.67 | +1.793% | 869,188 | -0.331% |
| 2026-08-03 | 90.94 | 92.11 | 90.94 | 92.02 | +1.422% | 438,864 | +1.456% |
| 2026-07-31 | 90.50 | 90.94 | 89.63 | 90.73 | +0.621% | 342,644 | +2.899% |
| 2026-07-30 | 89.56 | 90.22 | 89.30 | 90.17 | +1.669% | 372,783 | +3.538% |
| 2026-07-29 | 90.00 | 90.28 | 88.67 | 88.69 | -1.576% | 496,841 | +5.266% |
| 2026-07-28 | 89.82 | 90.31 | 89.56 | 90.11 | +0.278% | 371,205 | +3.607% |
| 2026-07-27 | 90.53 | 90.62 | 89.48 | 89.86 | +0.056% | 409,727 | +3.895% |
| 2026-07-24 | 89.74 | 90.38 | 89.64 | 89.81 | +0.111% | 604,849 | +3.953% |
| 2026-07-23 | 89.81 | 90.23 | 89.36 | 89.71 | -1.168% | 397,893 | +4.069% |
| 2026-07-22 | 90.75 | 91.10 | 90.72 | 90.77 | -0.121% | 578,682 | +2.853% |
| 2026-07-21 | 90.63 | 90.98 | 90.38 | 90.88 | +0.832% | 399,217 | +2.729% |
| 2026-07-20 | 90.75 | 90.94 | 90.09 | 90.13 | -0.177% | 472,556 | +3.584% |
| 2026-07-17 | 90.10 | 90.80 | 90.03 | 90.29 | -0.987% | 627,615 | +3.400% |
| 2026-07-16 | 91.39 | 91.64 | 90.86 | 91.19 | -0.426% | 488,614 | +2.380% |
| 2026-07-15 | 91.49 | 91.72 | 91.08 | 91.58 | +0.340% | 316,473 | +1.944% |
| 2026-07-14 | 91.23 | 91.44 | 90.95 | 91.27 | +0.363% | 385,561 | +2.290% |
| 2026-07-13 | 91.39 | 91.52 | 90.80 | 90.94 | -0.731% | 400,157 | +2.661% |
| 2026-07-10 | 91.26 | 91.67 | 90.81 | 91.61 | +0.384% | 560,857 | +1.910% |
| 2026-07-09 | 90.70 | 91.31 | 90.53 | 91.26 | +0.873% | 331,404 | +2.301% |
| 2026-07-08 | 90.32 | 90.55 | 89.77 | 90.47 | -0.341% | 454,771 | +3.194% |
| 2026-07-07 | 91.12 | 91.21 | 90.54 | 90.78 | -0.504% | 385,186 | +2.842% |
| 2026-07-06 | 90.99 | 91.38 | 90.85 | 91.24 | +0.773% | 378,316 | +2.324% |
| 2026-07-02 | 90.89 | 91.31 | 89.92 | 90.54 | -0.099% | 430,700 | +3.115% |
| 2026-07-01 | 90.53 | 91.12 | 90.30 | 90.63 | -0.176% | 389,077 | +3.012% |
| 2026-06-30 | 90.12 | 90.95 | 90.12 | 90.79 | +0.710% | 389,023 | +2.831% |
| 2026-06-29 | 89.64 | 90.18 | 89.07 | 90.15 | +1.326% | 910,809 | +3.561% |
| 2026-06-26 | 88.71 | 89.60 | 88.54 | 88.97 | -0.280% | 483,530 | +4.934% |
| 2026-06-25 | 89.86 | 89.91 | 88.84 | 89.22 | +0.079% | 705,145 | +4.640% |
| 2026-06-24 | 89.32 | 89.94 | 88.88 | 89.15 | -0.034% | 709,870 | +4.722% |
| 2026-06-23 | 89.06 | 89.84 | 89.00 | 89.18 | -1.317% | 387,965 | +4.687% |
| 2026-06-22 | 90.72 | 91.06 | 90.27 | 90.37 | -0.594% | 415,571 | +3.309% |
| 2026-06-18 | 90.97 | 91.07 | 90.57 | 90.91 | +1.056% | 455,746 | +2.695% |
| 2026-06-17 | 91.21 | 91.30 | 89.76 | 89.96 | -1.262% | 719,641 | +3.779% |
| 2026-06-16 | 91.61 | 91.74 | 91.06 | 91.11 | -0.535% | 471,908 | +2.470% |
| 2026-06-15 | 91.32 | 91.88 | 91.32 | 91.60 | +1.620% | 537,414 | +1.921% |
| 2026-06-12 | 89.99 | 90.48 | 89.39 | 90.14 | +0.513% | 777,432 | +3.572% |
| 2026-06-11 | 88.52 | 89.90 | 88.06 | 89.68 | +1.793% | 781,841 | +4.103% |
| 2026-06-10 | 89.01 | 89.67 | 88.09 | 88.10 | -1.575% | 701,481 | +5.970% |
| 2026-06-09 | 90.18 | 90.66 | 87.74 | 89.51 | -0.201% | 780,420 | +4.301% |
| 2026-06-08 | 90.11 | 90.40 | 89.59 | 89.69 | +0.302% | 458,261 | +4.092% |
| 2026-06-05 | 91.15 | 91.25 | 89.23 | 89.42 | -2.561% | 489,352 | +4.406% |
| 2026-06-04 | 91.15 | 91.92 | 91.13 | 91.77 | +0.427% | 420,284 | +1.733% |
| 2026-06-03 | 91.87 | 91.93 | 91.34 | 91.38 | -0.674% | 464,486 | +2.167% |
| 2026-06-02 | 91.70 | 92.11 | 91.69 | 92.00 | +0.196% | 575,816 | +1.478% |
| 2026-06-01 | 91.49 | 92.06 | 91.39 | 91.82 | +0.207% | 522,427 | +1.677% |
| 2026-05-29 | 91.58 | 91.83 | 91.44 | 91.63 | +0.252% | 382,884 | +1.888% |
| 2026-05-28 | 90.86 | 91.49 | 90.78 | 91.40 | +0.484% | 478,107 | +2.144% |
| 2026-05-27 | 91.05 | 91.09 | 90.71 | 90.96 | +0.011% | 452,108 | +2.639% |
| 2026-05-26 | 90.81 | 91.14 | 90.72 | 90.95 | +0.664% | 311,296 | +2.650% |
| 2026-05-22 | 90.34 | 90.71 | 90.22 | 90.35 | +0.422% | 459,466 | +3.331% |
| 2026-05-21 | 89.39 | 90.16 | 89.27 | 89.97 | +0.234% | 542,715 | +3.768% |
| 2026-05-20 | 89.00 | 89.81 | 88.85 | 89.76 | +1.104% | 867,997 | +4.011% |
| 2026-05-19 | 88.91 | 89.27 | 88.55 | 88.78 | -0.671% | 591,660 | +5.159% |
| 2026-05-18 | 89.61 | 89.78 | 88.81 | 89.38 | -0.089% | 687,336 | +4.453% |
| 2026-05-15 | 89.82 | 89.94 | 89.34 | 89.46 | -1.215% | 447,709 | +4.359% |
| 2026-05-14 | 90.13 | 90.75 | 90.08 | 90.56 | +0.745% | 331,447 | +3.092% |
| 2026-05-13 | 89.53 | 90.07 | 89.12 | 89.89 | +0.503% | 365,694 | +3.860% |
| 2026-05-12 | 89.39 | 89.52 | 88.68 | 89.44 | -0.179% | 564,792 | +4.383% |
| 2026-05-11 | 89.36 | 89.81 | 89.36 | 89.60 | +0.156% | 752,109 | +4.196% |
| 2026-05-08 | 89.19 | 89.53 | 89.12 | 89.46 | +0.789% | 375,082 | +4.359% |
| 2026-05-07 | 89.21 | 89.33 | 88.56 | 88.76 | -0.393% | 492,677 | +5.183% |
| 2026-05-06 | 88.50 | 89.18 | 88.40 | 89.11 | +1.423% | 437,590 | +4.769% |
| 2026-05-05 | 87.56 | 88.03 | 87.56 | 87.86 | +0.826% | 464,221 | +6.260% |
| 2026-05-04 | 87.35 | 87.67 | 86.79 | 87.14 | -0.366% | 542,769 | +7.138% |
| 2026-05-01 | 87.63 | 87.99 | 87.46 | 87.46 | +0.241% | 519,740 | +6.746% |
| 2026-04-30 | 86.72 | 87.39 | 86.29 | 87.25 | +1.007% | 499,382 | +7.003% |
| 2026-04-29 | 86.33 | 86.45 | 85.97 | 86.38 | -0.035% | 670,251 | +8.081% |
| 2026-04-28 | 86.40 | 86.60 | 86.15 | 86.41 | -0.507% | 500,006 | +8.043% |
| 2026-04-27 | 86.58 | 86.91 | 86.55 | 86.85 | +0.127% | 464,610 | +7.496% |
| 2026-04-24 | 86.38 | 86.79 | 86.13 | 86.74 | +0.743% | 536,772 | +7.632% |
| 2026-04-23 | 86.26 | 86.53 | 85.33 | 86.10 | -0.370% | 854,732 | +8.432% |
| 2026-04-22 | 86.26 | 86.43 | 86.11 | 86.42 | +0.958% | 439,197 | +8.031% |
| 2026-04-21 | 86.36 | 86.52 | 85.44 | 85.60 | -0.650% | 1,330,716 | +9.065% |
| 2026-04-20 | 86.12 | 86.28 | 85.87 | 86.16 | -0.162% | 705,891 | +8.357% |
| 2026-04-17 | 85.77 | 86.58 | 85.74 | 86.30 | +1.315% | 1,094,273 | +8.181% |
| 2026-04-16 | 85.16 | 85.34 | 84.86 | 85.18 | +0.247% | 715,770 | +9.603% |
| 2026-04-15 | 84.54 | 85.05 | 84.38 | 84.97 | +0.675% | 481,740 | +9.874% |
| 2026-04-14 | 83.69 | 84.42 | 83.65 | 84.40 | +1.138% | 508,108 | +10.616% |
| 2026-04-13 | 82.39 | 83.46 | 82.29 | 83.45 | +1.054% | 824,651 | +11.875% |
| 2026-04-10 | 82.86 | 82.93 | 82.50 | 82.58 | -0.133% | 480,567 | +13.054% |
| 2026-04-09 | 82.13 | 82.84 | 81.96 | 82.69 | +0.584% | 1,352,533 | +12.904% |
| 2026-04-08 | 82.31 | 82.32 | 81.70 | 82.21 | +2.545% | 859,032 | +13.563% |
| 2026-04-07 | 79.90 | 80.20 | 79.21 | 80.17 | +0.087% | 1,100,452 | +16.453% |
| 2026-04-06 | 79.79 | 80.19 | 79.71 | 80.10 | +0.414% | 1,044,187 | +16.554% |
| 2026-04-02 | 78.65 | 80.03 | 78.45 | 79.77 | +0.138% | 782,281 | +17.036% |
| 2026-04-01 | 79.53 | 80.09 | 79.42 | 79.66 | +0.759% | 1,056,370 | +17.198% |
| 2026-03-31 | 77.72 | 79.21 | 77.59 | 79.06 | +2.862% | 1,824,569 | +18.088% |
| 2026-03-30 | 77.87 | 77.90 | 76.54 | 76.86 | -0.389% | 1,384,492 | +21.468% |
| 2026-03-27 | 78.14 | 78.14 | 77.02 | 77.16 | -1.657% | 1,303,733 | +20.995% |
| 2026-03-26 | 79.31 | 79.65 | 78.44 | 78.46 | -1.741% | 1,345,439 | +18.991% |
| 2026-03-25 | 80.07 | 80.34 | 79.51 | 79.85 | +0.554% | 954,151 | +16.919% |
| 2026-03-24 | 79.11 | 79.85 | 78.95 | 79.41 | -0.226% | 992,112 | +17.567% |
| 2026-03-23 | 79.87 | 80.50 | 79.44 | 79.59 | +0.836% | 2,487,885 | +17.301% |
| 2026-03-20 | 79.99 | 79.99 | 78.49 | 78.93 | -1.510% | 1,666,537 | +18.282% |
| 2026-03-19 | 79.72 | 80.53 | 79.54 | 80.14 | -0.212% | 3,737,131 | +16.496% |
| 2026-03-18 | 81.14 | 81.29 | 80.29 | 80.31 | -1.363% | 1,388,644 | +16.250% |
| 2026-03-17 | 81.57 | 81.85 | 81.33 | 81.42 | +0.296% | 971,214 | +14.665% |
| 2026-03-16 | 81.09 | 81.54 | 80.97 | 81.18 | +1.020% | 935,151 | +15.004% |
| 2026-03-13 | 81.19 | 81.57 | 80.26 | 80.36 | -0.557% | 2,136,980 | +16.177% |
| 2026-03-12 | 81.46 | 81.49 | 80.79 | 80.81 | -1.571% | 1,099,725 | +15.530% |
| 2026-03-11 | 82.21 | 82.50 | 81.72 | 82.10 | -0.110% | 986,520 | +13.715% |
| 2026-03-10 | 82.29 | 82.99 | 81.93 | 82.19 | -0.206% | 1,594,110 | +13.590% |
| 2026-03-09 | 80.87 | 82.55 | 80.37 | 82.36 | +0.833% | 2,572,785 | +13.356% |
| 2026-03-06 | 81.80 | 82.08 | 81.32 | 81.68 | -1.388% | 1,826,238 | +14.300% |
| 2026-03-05 | 82.92 | 83.36 | 82.11 | 82.83 | -0.600% | 1,574,639 | +12.713% |
| 2026-03-04 | 83.00 | 83.55 | 82.67 | 83.33 | +0.677% | 1,090,250 | +12.036% |
| 2026-03-03 | 82.13 | 83.05 | 81.44 | 82.77 | -0.945% | 2,538,225 | +12.794% |
| 2026-03-02 | 82.59 | 83.81 | 82.51 | 83.56 | +0.108% | 1,565,882 | +11.728% |
| 2026-02-27 | 83.07 | 83.54 | 82.94 | 83.47 | -0.524% | 1,132,840 | +11.849% |
| 2026-02-26 | 84.34 | 84.34 | 83.28 | 83.91 | -0.427% | 3,262,558 | +11.262% |
| 2026-02-25 | 83.96 | 84.35 | 83.91 | 84.27 | +0.801% | 658,970 | +10.787% |
| 2026-02-24 | 82.96 | 83.72 | 82.76 | 83.60 | +0.735% | 804,462 | +11.675% |
| 2026-02-23 | 83.74 | 83.94 | 82.74 | 82.99 | -1.120% | 820,404 | +12.495% |
| 2026-02-20 | 83.05 | 83.97 | 83.02 | 83.93 | +0.744% | 1,137,261 | +11.236% |
| 2026-02-19 | 83.24 | 83.50 | 82.95 | 83.31 | -0.263% | 828,664 | +12.063% |
| 2026-02-18 | 83.31 | 83.87 | 83.10 | 83.53 | +0.530% | 655,835 | +11.768% |
| 2026-02-17 | 82.81 | 83.35 | 82.25 | 83.09 | +0.157% | 1,043,910 | +12.360% |
| 2026-02-13 | 82.94 | 83.52 | 82.42 | 82.96 | +0.109% | 736,471 | +12.536% |
| 2026-02-12 | 84.48 | 84.62 | 82.76 | 82.87 | -1.509% | 618,040 | +12.658% |
| 2026-02-11 | 84.70 | 84.81 | 83.83 | 84.14 | -0.083% | 580,049 | +10.958% |
| 2026-02-10 | 84.55 | 84.71 | 84.16 | 84.21 | -0.249% | 460,415 | +10.866% |
| 2026-02-09 | 83.88 | 84.63 | 83.76 | 84.42 | +0.452% | 447,819 | +10.590% |
| 2026-02-06 | 82.84 | 84.22 | 82.84 | 84.04 | +2.015% | 663,157 | +11.090% |
| 2026-02-05 | 82.73 | 83.10 | 82.17 | 82.38 | -1.152% | 1,107,017 | +13.328% |
| 2026-02-04 | 83.85 | 83.97 | 82.82 | 83.34 | -0.430% | 1,789,311 | +12.023% |
| 2026-02-03 | 84.48 | 84.54 | 83.01 | 83.70 | -0.747% | 780,358 | +11.541% |
| 2026-02-02 | 83.60 | 84.53 | 83.56 | 84.33 | +0.560% | 762,667 | +10.708% |
| 2026-01-30 | 83.85 | 84.16 | 83.31 | 83.86 | -0.392% | 841,077 | +11.328% |
| 2026-01-29 | 84.43 | 84.49 | 83.07 | 84.19 | -0.142% | 908,963 | +10.892% |
| 2026-01-28 | 84.54 | 84.63 | 84.17 | 84.31 | -0.107% | 736,485 | +10.734% |
| 2026-01-27 | 84.21 | 84.48 | 84.14 | 84.40 | +0.381% | 529,401 | +10.616% |
| 2026-01-26 | 83.79 | 84.21 | 83.79 | 84.08 | +0.478% | 462,326 | +11.037% |
| 2026-01-23 | 83.61 | 83.89 | 83.50 | 83.68 | -0.036% | 337,500 | +11.568% |
| 2026-01-22 | 83.82 | 84.00 | 83.51 | 83.71 | +0.504% | 467,802 | +11.528% |
| 2026-01-21 | 82.58 | 83.70 | 82.42 | 83.29 | +1.178% | 2,703,327 | +12.090% |
| 2026-01-20 | 82.80 | 83.16 | 82.19 | 82.32 | -1.988% | 1,057,298 | +13.411% |
| 2026-01-16 | 84.27 | 84.27 | 83.81 | 83.99 | -0.071% | 507,432 | +11.156% |
| 2026-01-15 | 84.28 | 84.44 | 83.95 | 84.05 | +0.334% | 450,994 | +11.077% |
| 2026-01-14 | 83.81 | 83.89 | 83.27 | 83.77 | -0.463% | 494,755 | +11.448% |
| 2026-01-13 | 84.32 | 84.41 | 83.86 | 84.16 | -0.131% | 567,409 | +10.932% |
| 2026-01-12 | 83.77 | 84.38 | 83.72 | 84.27 | +0.107% | 602,661 | +10.787% |
| 2026-01-09 | 83.72 | 84.28 | 83.56 | 84.18 | +0.694% | 1,132,014 | +10.905% |
| 2026-01-08 | 83.47 | 83.72 | 83.33 | 83.60 | +0.060% | 556,790 | +11.675% |
| 2026-01-07 | 83.87 | 84.06 | 83.52 | 83.55 | -0.358% | 602,225 | +11.741% |
| 2026-01-06 | 83.32 | 83.91 | 83.31 | 83.85 | +0.672% | 599,848 | +11.342% |
| 2026-01-05 | 83.10 | 83.50 | 83.10 | 83.29 | +0.726% | 645,207 | +12.090% |
| 2026-01-02 | 82.94 | 83.09 | 82.30 | 82.69 | +0.230% | 1,026,209 | +12.904% |
| 2025-12-31 | 83.12 | 83.16 | 82.47 | 82.50 | -0.734% | 348,244 | +13.164% |
| 2025-12-30 | 83.22 | 83.33 | 83.10 | 83.11 | -0.192% | 409,934 | +12.333% |
| 2025-12-29 | 83.22 | 83.44 | 83.05 | 83.27 | -0.359% | 422,670 | +12.117% |
| 2025-12-26 | 83.62 | 83.71 | 83.43 | 83.57 | 0.000% | 317,847 | +11.715% |
| 2025-12-24 | 83.30 | 83.64 | 83.28 | 83.57 | +0.324% | 405,057 | +11.715% |
| 2025-12-23 | 82.81 | 83.31 | 82.81 | 83.30 | +0.386% | 494,383 | +12.077% |
| 2025-12-22 | 82.82 | 83.03 | 82.73 | 82.98 | +0.375% | 510,665 | +12.509% |
| 2025-12-19 | 82.21 | 82.75 | 82.20 | 82.67 | +0.879% | 496,399 | +12.931% |
| 2025-12-18 | 82.14 | 82.47 | 81.78 | 81.95 | +0.700% | 747,630 | +13.923% |
| 2025-12-17 | 82.34 | 82.39 | 81.34 | 81.38 | -1.070% | 767,322 | +14.721% |
| 2025-12-16 | 82.28 | 82.51 | 81.78 | 82.26 | -0.255% | 760,438 | +13.494% |
| 2025-12-15 | 83.06 | 83.06 | 82.32 | 82.47 | -0.157% | 710,368 | +13.205% |
| 2025-12-12 | 83.37 | 83.49 | 82.33 | 82.60 | -1.078% | 713,435 | +13.027% |
| 2025-12-11 | 83.00 | 83.53 | 82.70 | 83.50 | +0.264% | 2,591,047 | +11.808% |
| 2025-12-10 | 82.55 | 83.45 | 82.47 | 83.28 | +0.799% | 1,096,843 | +12.104% |
| 2025-12-09 | 82.62 | 82.95 | 82.59 | 82.62 | -0.097% | 427,354 | +12.999% |
| 2025-12-08 | 83.08 | 83.08 | 82.47 | 82.70 | -0.325% | 532,696 | +12.890% |
| 2025-12-05 | 82.97 | 83.29 | 82.84 | 82.97 | +0.205% | 415,470 | +12.523% |
| 2025-12-04 | 82.93 | 82.93 | 82.48 | 82.80 | +0.097% | 1,121,740 | +12.754% |
| 2025-12-03 | 82.29 | 82.86 | 82.25 | 82.72 | +0.352% | 361,599 | +12.863% |
| 2025-12-02 | 82.49 | 82.68 | 82.18 | 82.43 | +0.182% | 1,020,022 | +13.260% |
| 2025-12-01 | 82.12 | 82.64 | 82.12 | 82.28 | -0.472% | 1,359,726 | +13.466% |
| 2025-11-28 | 82.41 | 82.71 | 82.39 | 82.67 | +0.535% | 193,247 | +12.931% |
| 2025-11-26 | 82.00 | 82.50 | 81.94 | 82.23 | +0.636% | 352,442 | +13.535% |
| 2025-11-25 | 80.84 | 81.81 | 80.43 | 81.71 | +1.051% | 469,759 | +14.258% |
| 2025-11-24 | 80.14 | 81.01 | 80.01 | 80.86 | +1.468% | 641,392 | +15.459% |
| 2025-11-21 | 79.10 | 80.36 | 78.69 | 79.69 | +1.117% | 1,090,803 | +17.154% |
| 2025-11-20 | 81.29 | 81.58 | 78.76 | 78.81 | -1.574% | 962,042 | +18.462% |
| 2025-11-19 | 79.84 | 80.61 | 79.60 | 80.07 | +0.401% | 454,405 | +16.598% |
| 2025-11-18 | 79.94 | 80.35 | 79.24 | 79.75 | -0.759% | 933,543 | +17.066% |
| 2025-11-17 | 80.96 | 81.38 | 79.99 | 80.36 | -0.998% | 479,381 | +16.177% |
| 2025-11-14 | 80.38 | 81.64 | 80.22 | 81.17 | -0.098% | 588,268 | +15.018% |
| 2025-11-13 | 82.21 | 82.28 | 81.04 | 81.25 | -1.622% | 789,526 | +14.905% |
| 2025-11-12 | 82.74 | 82.81 | 82.35 | 82.59 | +0.073% | 364,787 | +13.040% |
| 2025-11-11 | 82.15 | 82.61 | 82.07 | 82.53 | +0.206% | 422,448 | +13.123% |
| 2025-11-10 | 81.88 | 82.46 | 81.62 | 82.36 | +1.479% | 783,535 | +13.356% |
| 2025-11-07 | 80.67 | 81.16 | 79.96 | 81.16 | +0.173% | 981,626 | +15.032% |
| 2025-11-06 | 81.79 | 81.88 | 80.81 | 81.02 | -1.038% | 680,532 | +15.231% |
| 2025-11-05 | 81.58 | 82.28 | 81.47 | 81.87 | +0.380% | 438,215 | +14.034% |
| 2025-11-04 | 81.63 | 82.11 | 81.49 | 81.56 | -1.199% | 587,488 | +14.468% |
| 2025-11-03 | 82.81 | 82.81 | 82.09 | 82.55 | +0.219% | 518,729 | +13.095% |
| 2025-10-31 | 82.73 | 82.73 | 82.03 | 82.37 | +0.317% | 766,279 | +13.342% |
| 2025-10-30 | 82.55 | 82.86 | 82.11 | 82.11 | -1.096% | 919,863 | +13.701% |
| 2025-10-29 | 83.16 | 83.32 | 82.51 | 83.02 | -0.012% | 743,996 | +12.455% |
| 2025-10-28 | 83.12 | 83.24 | 82.79 | 83.03 | +0.157% | 659,231 | +12.441% |
| 2025-10-27 | 82.63 | 82.92 | 82.56 | 82.90 | +1.172% | 364,703 | +12.618% |
| 2025-10-24 | 81.86 | 82.14 | 81.84 | 81.94 | +0.787% | 407,702 | +13.937% |
| 2025-10-23 | 80.87 | 81.44 | 80.83 | 81.30 | +0.594% | 596,760 | +14.834% |
| 2025-10-22 | 81.36 | 81.36 | 80.30 | 80.82 | -0.541% | 741,217 | +15.516% |
| 2025-10-21 | 81.28 | 81.45 | 81.07 | 81.26 | +0.025% | 502,721 | +14.890% |
| 2025-10-20 | 80.72 | 81.34 | 80.72 | 81.24 | +1.108% | 421,571 | +14.919% |
| 2025-10-17 | 79.77 | 80.53 | 79.66 | 80.35 | +0.513% | 724,844 | +16.192% |
| 2025-10-16 | 80.72 | 80.91 | 79.54 | 79.94 | -0.708% | 750,663 | +16.788% |
| 2025-10-15 | 80.77 | 81.16 | 79.80 | 80.51 | +0.399% | 548,628 | +15.961% |
| 2025-10-14 | 79.47 | 80.60 | 79.06 | 80.19 | -0.037% | 737,476 | +16.423% |
| 2025-10-13 | 79.94 | 80.39 | 79.81 | 80.22 | +1.583% | 478,727 | +16.380% |
| 2025-10-10 | 81.26 | 81.51 | 78.94 | 78.97 | -2.710% | 1,043,307 | +18.222% |
| 2025-10-09 | 81.53 | 81.53 | 80.95 | 81.17 | -0.356% | 391,087 | +15.018% |
| 2025-10-08 | 81.15 | 81.46 | 81.00 | 81.46 | +0.605% | 480,952 | +14.608% |
| 2025-10-07 | 81.47 | 81.47 | 80.79 | 80.97 | -0.430% | 483,808 | +15.302% |
| 2025-10-06 | 81.33 | 81.43 | 81.06 | 81.32 | +0.358% | 402,026 | +14.806% |
| 2025-10-03 | 81.09 | 81.46 | 80.93 | 81.03 | +0.012% | 383,955 | +15.217% |
| 2025-10-02 | 81.15 | 81.16 | 80.71 | 81.02 | +0.099% | 421,353 | +15.231% |
| 2025-10-01 | 80.35 | 81.02 | 80.33 | 80.94 | +0.360% | 433,063 | +15.345% |
| 2025-09-30 | 80.29 | 80.70 | 80.10 | 80.65 | +0.386% | 583,094 | +15.759% |
| 2025-09-29 | 80.49 | 80.52 | 80.15 | 80.34 | +0.225% | 509,616 | +16.206% |
| 2025-09-26 | 79.87 | 80.18 | 79.69 | 80.16 | +0.615% | 348,074 | +16.467% |
| 2025-09-25 | 79.69 | 79.81 | 79.25 | 79.67 | -0.487% | 416,840 | +17.183% |
| 2025-09-24 | 80.53 | 80.53 | 79.92 | 80.06 | -0.336% | 373,567 | +16.613% |
| 2025-09-23 | 80.73 | 80.86 | 80.20 | 80.33 | -0.495% | 445,557 | +16.221% |
| 2025-09-22 | 80.25 | 80.81 | 80.21 | 80.73 | +0.112% | 359,441 | +15.645% |
| 2025-09-19 | 80.60 | 80.73 | 80.26 | 80.64 | +0.386% | 270,797 | +15.774% |
| 2025-09-18 | 80.28 | 80.61 | 80.05 | 80.33 | +0.563% | 387,764 | +16.221% |
| 2025-09-17 | 80.01 | 80.27 | 79.31 | 79.88 | -0.100% | 465,903 | +16.875% |
| 2025-09-16 | 80.20 | 80.20 | 79.86 | 79.96 | -0.150% | 440,974 | +16.758% |
| 2025-09-15 | 79.98 | 80.14 | 79.93 | 80.08 | +0.464% | 276,484 | +16.583% |
| 2025-09-12 | 79.78 | 79.92 | 79.67 | 79.71 | -0.088% | 305,671 | +17.125% |
| 2025-09-11 | 79.32 | 79.88 | 79.28 | 79.78 | +0.885% | 875,799 | +17.022% |
| 2025-09-10 | 79.29 | 79.38 | 78.89 | 79.08 | +0.279% | 616,863 | +18.058% |
| 2025-09-09 | 78.76 | 78.94 | 78.52 | 78.86 | +0.127% | 313,936 | +18.387% |
| 2025-09-08 | 78.75 | 78.88 | 78.57 | 78.76 | +0.216% | 319,531 | +18.537% |
| 2025-09-05 | 79.11 | 79.19 | 78.11 | 78.59 | -0.203% | 407,558 | +18.794% |
| 2025-09-04 | 78.22 | 78.77 | 78.08 | 78.75 | +0.884% | 282,706 | +18.552% |
| 2025-09-03 | 77.98 | 78.13 | 77.70 | 78.06 | +0.437% | 2,900,477 | +19.600% |
| 2025-09-02 | 77.34 | 77.72 | 77.06 | 77.72 | -0.690% | 496,346 | +20.124% |
| 2025-08-29 | 78.59 | 78.59 | 78.05 | 78.26 | -0.597% | 341,056 | +19.295% |
| 2025-08-28 | 78.54 | 78.80 | 78.33 | 78.73 | +0.306% | 384,147 | +18.582% |
| 2025-08-27 | 78.18 | 78.57 | 78.17 | 78.49 | +0.268% | 410,705 | +18.945% |
| 2025-08-26 | 77.97 | 78.32 | 77.88 | 78.28 | +0.423% | 487,568 | +19.264% |
| 2025-08-25 | 78.14 | 78.28 | 77.95 | 77.95 | -0.447% | 467,234 | +19.769% |
| 2025-08-22 | 77.27 | 78.46 | 77.27 | 78.30 | +1.622% | 420,214 | +19.234% |
| 2025-08-21 | 77.13 | 77.30 | 76.84 | 77.05 | -0.336% | 694,118 | +21.168% |
| 2025-08-20 | 77.48 | 77.48 | 76.75 | 77.31 | -0.309% | 390,886 | +20.761% |
| 2025-08-19 | 77.96 | 78.07 | 77.41 | 77.55 | -0.500% | 515,672 | +20.387% |
| 2025-08-18 | 77.89 | 77.99 | 77.81 | 77.94 | 0.000% | 363,589 | +19.784% |
| 2025-08-15 | 78.30 | 78.30 | 77.84 | 77.94 | -0.243% | 449,891 | +19.784% |
| 2025-08-14 | 77.87 | 78.22 | 77.85 | 78.13 | -0.090% | 465,994 | +19.493% |
| 2025-08-13 | 78.11 | 78.29 | 77.92 | 78.20 | +0.437% | 632,885 | +19.386% |
| 2025-08-12 | 77.23 | 77.88 | 77.10 | 77.86 | +1.209% | 346,036 | +19.908% |
| 2025-08-11 | 77.11 | 77.31 | 76.81 | 76.93 | -0.220% | 492,013 | +21.357% |
| 2025-08-08 | 76.74 | 77.17 | 76.74 | 77.10 | +0.732% | 419,243 | +21.089% |
| 2025-08-07 | 77.03 | 77.11 | 76.18 | 76.54 | -0.091% | 430,757 | +21.975% |
| 2025-08-06 | 76.24 | 76.69 | 76.09 | 76.61 | +0.657% | 612,080 | +21.864% |
| 2025-08-05 | 76.50 | 76.62 | 75.96 | 76.11 | -0.432% | 400,922 | +22.665% |
| 2025-08-04 | 75.82 | 76.44 | 75.81 | 76.44 | +1.487% | 467,999 | +22.135% |
| 2025-08-01 | 75.81 | 75.81 | 75.02 | 75.32 | -1.555% | 507,041 | +23.951% |
| 2025-07-31 | 77.46 | 77.49 | 76.40 | 76.51 | -0.429% | 653,841 | +22.023% |
| 2025-07-30 | 77.08 | 77.30 | 76.54 | 76.84 | -0.221% | 755,389 | +21.499% |
| 2025-07-29 | 77.37 | 77.41 | 76.91 | 77.01 | -0.246% | 312,648 | +21.231% |
| 2025-07-28 | 77.32 | 77.34 | 77.05 | 77.20 | -0.039% | 261,025 | +20.933% |
| 2025-07-25 | 77.03 | 77.29 | 76.94 | 77.23 | +0.455% | 328,867 | +20.886% |
| 2025-07-24 | 76.99 | 77.11 | 76.86 | 76.88 | 0.000% | 874,397 | +21.436% |
| 2025-07-23 | 76.60 | 76.93 | 76.42 | 76.88 | +0.773% | 509,275 | +21.436% |
| 2025-07-22 | 76.22 | 76.38 | 75.94 | 76.29 | +0.131% | 378,224 | +22.375% |
| 2025-07-21 | 76.22 | 76.56 | 76.15 | 76.19 | +0.145% | 275,052 | +22.536% |
| 2025-07-18 | 76.39 | 76.39 | 75.95 | 76.08 | -0.118% | 474,999 | +22.713% |
| 2025-07-17 | 75.69 | 76.21 | 75.69 | 76.17 | +0.634% | 475,670 | +22.568% |
| 2025-07-16 | 75.64 | 75.73 | 74.90 | 75.69 | +0.385% | 999,678 | +23.345% |
| 2025-07-15 | 76.18 | 76.18 | 75.40 | 75.40 | -0.580% | 493,440 | +23.820% |
| 2025-07-14 | 75.60 | 75.86 | 75.46 | 75.84 | +0.211% | 287,114 | +23.101% |
| 2025-07-11 | 75.65 | 75.82 | 75.46 | 75.68 | -0.408% | 344,359 | +23.362% |
| 2025-07-10 | 75.79 | 76.12 | 75.65 | 75.99 | +0.370% | 295,020 | +22.858% |
| 2025-07-09 | 75.60 | 75.81 | 75.34 | 75.71 | +0.571% | 539,282 | +23.313% |
| 2025-07-08 | 75.36 | 75.51 | 75.20 | 75.28 | -0.027% | 672,039 | +24.017% |
| 2025-07-07 | 75.62 | 75.73 | 74.97 | 75.30 | -0.777% | 585,924 | +23.984% |
| 2025-07-03 | 75.59 | 76.00 | 75.59 | 75.89 | +0.810% | 230,556 | +23.020% |
| 2025-07-02 | 74.92 | 75.31 | 74.82 | 75.28 | +0.467% | 486,578 | +24.017% |
| 2025-07-01 | 74.72 | 75.09 | 74.67 | 74.93 | +0.053% | 539,269 | +24.596% |
| 2025-06-30 | 74.82 | 75.02 | 74.55 | 74.89 | +0.483% | 459,694 | +24.663% |
| 2025-06-27 | 74.37 | 74.75 | 74.07 | 74.53 | +0.445% | 471,704 | +25.265% |
| 2025-06-26 | 73.83 | 74.23 | 73.75 | 74.20 | +0.856% | 384,744 | +25.822% |
| 2025-06-25 | 73.77 | 73.79 | 73.41 | 73.57 | +0.014% | 649,853 | +26.900% |
| 2025-06-24 | 73.33 | 73.72 | 73.19 | 73.56 | +1.072% | 1,488,547 | +26.917% |
| 2025-06-23 | 72.12 | 72.84 | 71.78 | 72.78 | +0.622% | 695,158 | +28.277% |
| 2025-06-20 | 72.85 | 72.91 | 72.14 | 72.33 | -0.221% | 750,730 | +29.075% |
| 2025-06-18 | 72.56 | 72.93 | 72.38 | 72.49 | +0.028% | 851,643 | +28.790% |
| 2025-06-17 | 72.80 | 72.97 | 72.39 | 72.47 | -0.862% | 877,410 | +28.826% |
| 2025-06-16 | 72.83 | 73.31 | 72.81 | 73.10 | +1.009% | 822,564 | +27.715% |
| 2025-06-13 | 72.56 | 73.00 | 72.22 | 72.37 | -1.174% | 850,643 | +29.004% |
| 2025-06-12 | 72.78 | 73.24 | 72.75 | 73.23 | +0.370% | 688,497 | +27.489% |
| 2025-06-11 | 73.32 | 73.44 | 72.75 | 72.96 | -0.328% | 603,005 | +27.961% |
| 2025-06-10 | 72.91 | 73.25 | 72.77 | 73.20 | +0.549% | 420,317 | +27.541% |
| 2025-06-09 | 72.80 | 72.99 | 72.68 | 72.80 | +0.179% | 657,546 | +28.242% |
| 2025-06-06 | 72.63 | 72.89 | 72.43 | 72.67 | +1.015% | 515,227 | +28.471% |
| 2025-06-05 | 72.53 | 72.66 | 71.75 | 71.94 | -0.470% | 786,786 | +29.775% |
| 2025-06-04 | 72.44 | 72.55 | 72.26 | 72.28 | -0.097% | 378,321 | +29.164% |
| 2025-06-03 | 71.88 | 72.44 | 71.80 | 72.35 | +0.696% | 708,930 | +29.039% |
| 2025-06-02 | 71.38 | 71.87 | 70.98 | 71.85 | +0.461% | 824,407 | +29.937% |
| 2025-05-30 | 71.46 | 71.73 | 70.79 | 71.52 | -0.098% | 1,252,393 | +30.537% |
| 2025-05-29 | 72.02 | 72.02 | 71.20 | 71.59 | +0.379% | 508,545 | +30.409% |
| 2025-05-28 | 71.79 | 71.95 | 71.25 | 71.32 | -0.613% | 511,956 | +30.903% |
| 2025-05-27 | 71.11 | 71.79 | 70.93 | 71.76 | +2.062% | 555,781 | +30.100% |
| 2025-05-23 | 69.84 | 70.61 | 69.84 | 70.31 | -0.622% | 527,638 | +32.783% |
| 2025-05-22 | 70.74 | 71.19 | 70.58 | 70.75 | +0.014% | 359,334 | +31.958% |
| 2025-05-21 | 71.44 | 71.93 | 70.64 | 70.74 | -1.764% | 401,558 | +31.976% |
| 2025-05-20 | 72.00 | 72.18 | 71.66 | 72.01 | -0.346% | 439,548 | +29.649% |
| 2025-05-19 | 71.51 | 72.34 | 71.48 | 72.26 | +0.028% | 519,402 | +29.200% |
| 2025-05-16 | 71.86 | 72.24 | 71.62 | 72.24 | +0.697% | 398,008 | +29.236% |
| 2025-05-15 | 71.13 | 71.78 | 71.10 | 71.74 | +0.504% | 386,938 | +30.137% |
| 2025-05-14 | 71.50 | 71.56 | 71.17 | 71.38 | +0.042% | 692,794 | +30.793% |
| 2025-05-13 | 70.93 | 71.62 | 70.86 | 71.35 | +0.692% | 402,117 | +30.848% |
| 2025-05-12 | 70.76 | 70.88 | 70.19 | 70.86 | +3.279% | 1,238,771 | +31.753% |
| 2025-05-09 | 68.91 | 68.98 | 68.44 | 68.61 | -0.116% | 268,595 | +36.073% |
| 2025-05-08 | 68.66 | 69.33 | 68.28 | 68.69 | +0.748% | 486,189 | +35.915% |
| 2025-05-07 | 68.11 | 68.48 | 67.57 | 68.18 | +0.383% | 743,408 | +36.932% |
| 2025-05-06 | 67.86 | 68.42 | 67.67 | 67.92 | -0.803% | 592,559 | +37.456% |
| 2025-05-05 | 68.29 | 68.85 | 68.25 | 68.47 | -0.494% | 360,521 | +36.352% |
| 2025-05-02 | 68.59 | 69.03 | 68.34 | 68.81 | +1.490% | 387,474 | +35.678% |
| 2025-05-01 | 68.02 | 68.46 | 67.74 | 67.80 | +0.683% | 581,186 | +37.699% |
| 2025-04-30 | 66.48 | 67.52 | 65.77 | 67.34 | +0.074% | 1,374,925 | +38.640% |
| 2025-04-29 | 66.65 | 67.46 | 66.65 | 67.29 | +0.613% | 385,898 | +38.743% |
| 2025-04-28 | 66.93 | 67.20 | 66.20 | 66.88 | +0.030% | 745,265 | +39.593% |
| 2025-04-25 | 66.38 | 66.89 | 66.04 | 66.86 | +0.632% | 1,158,701 | +39.635% |
| 2025-04-24 | 65.26 | 66.49 | 65.11 | 66.44 | +2.105% | 398,467 | +40.518% |
| 2025-04-23 | 65.69 | 66.30 | 64.88 | 65.07 | +1.577% | 1,210,840 | +43.476% |
| 2025-04-22 | 63.22 | 64.31 | 63.10 | 64.06 | +2.529% | 1,262,487 | +45.738% |
| 2025-04-21 | 63.29 | 63.43 | 61.80 | 62.48 | -2.360% | 1,846,707 | +49.424% |
| 2025-04-17 | 64.07 | 64.53 | 63.67 | 63.99 | +0.172% | 1,032,055 | +45.898% |
| 2025-04-16 | 64.50 | 64.96 | 63.21 | 63.88 | -2.160% | 1,212,058 | +46.149% |
| 2025-04-15 | 65.52 | 65.92 | 65.15 | 65.29 | 0.000% | 661,224 | +42.993% |