SPYX
State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
63.03USD+0.719%(+0.45)63,622
After-hoursOct 2, 2026 4:10:30 PM EDT
63.03USD0.000%(0.00)
SPYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.13 | 63.30 | 62.91 | 63.03 | +0.719% | 63,622 | 0.000% |
| 2026-10-01 | 62.59 | 62.70 | 62.19 | 62.58 | +0.160% | 476,238 | +0.719% |
| 2026-09-30 | 62.84 | 63.02 | 62.48 | 62.48 | -0.192% | 104,151 | +0.880% |
| 2026-09-29 | 62.88 | 62.93 | 62.47 | 62.60 | -0.239% | 102,062 | +0.687% |
| 2026-09-28 | 62.91 | 63.07 | 62.61 | 62.75 | -0.759% | 126,545 | +0.446% |
| 2026-09-25 | 63.03 | 63.27 | 62.87 | 63.23 | +0.557% | 55,334 | -0.316% |
| 2026-09-24 | 62.60 | 62.96 | 62.52 | 62.88 | -0.079% | 53,614 | +0.239% |
| 2026-09-23 | 63.31 | 63.36 | 62.82 | 62.93 | -0.773% | 67,036 | +0.159% |
| 2026-09-22 | 63.52 | 63.59 | 63.33 | 63.42 | -0.016% | 90,325 | -0.615% |
| 2026-09-21 | 62.77 | 63.52 | 62.77 | 63.43 | +1.488% | 36,242 | -0.631% |
| 2026-09-18 | 62.55 | 62.55 | 62.31 | 62.50 | +0.016% | 27,620 | +0.848% |
| 2026-09-17 | 62.57 | 62.57 | 62.27 | 62.49 | +1.133% | 37,270 | +0.864% |
| 2026-09-16 | 62.20 | 62.37 | 61.41 | 61.79 | -0.323% | 85,817 | +2.007% |
| 2026-09-15 | 62.29 | 62.29 | 61.94 | 61.99 | -0.545% | 39,132 | +1.678% |
| 2026-09-14 | 62.14 | 62.50 | 62.12 | 62.33 | -0.384% | 46,361 | +1.123% |
| 2026-09-11 | 62.64 | 62.75 | 62.55 | 62.57 | +0.789% | 56,434 | +0.735% |
| 2026-09-10 | 62.05 | 62.20 | 61.97 | 62.08 | -0.529% | 120,058 | +1.530% |
| 2026-09-09 | 62.59 | 62.59 | 62.32 | 62.41 | -0.518% | 84,750 | +0.993% |
| 2026-09-08 | 63.00 | 63.11 | 62.69 | 62.73 | -0.602% | 89,264 | +0.470% |
| 2026-09-04 | 63.25 | 63.34 | 63.05 | 63.12 | -0.402% | 44,401 | -0.135% |
| 2026-09-03 | 62.97 | 63.44 | 62.93 | 63.37 | +1.101% | 75,815 | -0.537% |
| 2026-09-02 | 62.50 | 62.82 | 62.46 | 62.68 | +0.417% | 33,536 | +0.558% |
| 2026-09-01 | 62.50 | 62.66 | 62.29 | 62.42 | -0.732% | 53,565 | +0.977% |
| 2026-08-31 | 62.95 | 62.95 | 62.73 | 62.88 | -0.396% | 40,681 | +0.239% |
| 2026-08-28 | 63.34 | 63.61 | 63.06 | 63.13 | -0.206% | 34,462 | -0.158% |
| 2026-08-27 | 63.03 | 63.31 | 62.94 | 63.26 | +0.765% | 30,627 | -0.364% |
| 2026-08-26 | 62.71 | 62.89 | 62.63 | 62.78 | -0.064% | 49,946 | +0.398% |
| 2026-08-25 | 62.76 | 62.83 | 62.56 | 62.82 | +0.384% | 32,688 | +0.334% |
| 2026-08-24 | 62.68 | 62.77 | 62.48 | 62.58 | -0.207% | 25,740 | +0.719% |
| 2026-08-21 | 62.72 | 62.80 | 62.62 | 62.71 | +0.481% | 48,859 | +0.510% |
| 2026-08-20 | 62.76 | 62.87 | 62.40 | 62.41 | -0.905% | 43,218 | +0.993% |
| 2026-08-19 | 63.12 | 63.20 | 62.96 | 62.98 | +0.207% | 31,937 | +0.079% |
| 2026-08-18 | 62.99 | 63.00 | 62.85 | 62.85 | -0.695% | 40,305 | +0.286% |
| 2026-08-17 | 63.65 | 63.69 | 63.29 | 63.29 | -0.566% | 37,428 | -0.411% |
| 2026-08-14 | 63.86 | 63.86 | 63.58 | 63.65 | -0.219% | 24,745 | -0.974% |
| 2026-08-13 | 63.64 | 63.96 | 63.62 | 63.79 | +0.599% | 33,821 | -1.191% |
| 2026-08-12 | 63.53 | 63.53 | 63.31 | 63.41 | +0.261% | 21,210 | -0.599% |
| 2026-08-11 | 63.63 | 63.63 | 63.16 | 63.24 | -0.354% | 22,394 | -0.340% |
| 2026-08-10 | 63.48 | 63.61 | 63.41 | 63.47 | -0.126% | 34,659 | -0.693% |
| 2026-08-07 | 63.32 | 63.60 | 63.32 | 63.55 | +0.665% | 26,785 | -0.818% |
| 2026-08-06 | 63.33 | 63.41 | 63.08 | 63.13 | -0.174% | 38,073 | -0.158% |
| 2026-08-05 | 63.74 | 63.77 | 63.24 | 63.24 | -0.189% | 55,846 | -0.332% |
| 2026-08-04 | 62.42 | 63.51 | 62.42 | 63.36 | +1.816% | 47,771 | -0.521% |
| 2026-08-03 | 61.51 | 62.29 | 61.51 | 62.23 | +1.534% | 245,802 | +1.286% |
| 2026-07-31 | 61.10 | 61.44 | 60.63 | 61.29 | +0.707% | 42,751 | +2.839% |
| 2026-07-30 | 60.43 | 60.93 | 60.35 | 60.86 | +1.535% | 434,406 | +3.566% |
| 2026-07-29 | 60.76 | 60.98 | 59.89 | 59.94 | -1.479% | 30,571 | +5.155% |
| 2026-07-28 | 60.65 | 60.97 | 60.52 | 60.84 | +0.313% | 35,946 | +3.600% |
| 2026-07-27 | 61.11 | 61.11 | 60.42 | 60.65 | +0.132% | 43,794 | +3.924% |
| 2026-07-24 | 60.49 | 60.95 | 60.45 | 60.57 | +0.149% | 20,843 | +4.061% |
| 2026-07-23 | 60.59 | 60.78 | 60.24 | 60.48 | -1.338% | 31,934 | +4.216% |
| 2026-07-22 | 61.25 | 61.49 | 61.25 | 61.30 | -0.106% | 24,151 | +2.822% |
| 2026-07-21 | 61.21 | 61.41 | 61.07 | 61.37 | +0.780% | 34,357 | +2.713% |
| 2026-07-20 | 61.31 | 61.44 | 60.86 | 60.89 | -0.197% | 36,729 | +3.515% |
| 2026-07-17 | 61.02 | 61.33 | 60.84 | 61.01 | -1.086% | 47,978 | +3.311% |
| 2026-07-16 | 61.82 | 61.97 | 61.48 | 61.68 | -0.452% | 41,292 | +2.189% |
| 2026-07-15 | 61.88 | 62.03 | 61.65 | 61.96 | +0.470% | 98,866 | +1.727% |
| 2026-07-14 | 61.63 | 61.78 | 61.47 | 61.67 | +0.358% | 122,377 | +2.205% |
| 2026-07-13 | 61.71 | 61.85 | 61.39 | 61.45 | -0.759% | 79,267 | +2.571% |
| 2026-07-10 | 61.70 | 61.97 | 61.42 | 61.92 | +0.389% | 40,029 | +1.793% |
| 2026-07-09 | 61.26 | 61.69 | 61.18 | 61.68 | +0.817% | 57,917 | +2.189% |
| 2026-07-08 | 61.01 | 61.20 | 60.71 | 61.18 | -0.301% | 26,199 | +3.024% |
| 2026-07-07 | 61.60 | 61.60 | 61.24 | 61.37 | -0.462% | 58,806 | +2.713% |
| 2026-07-06 | 61.40 | 61.76 | 61.35 | 61.65 | +0.834% | 58,344 | +2.238% |
| 2026-07-02 | 61.27 | 61.60 | 60.79 | 61.14 | +0.016% | 52,580 | +3.091% |
| 2026-07-01 | 61.03 | 61.42 | 60.91 | 61.13 | +0.049% | 56,316 | +3.108% |
| 2026-06-30 | 60.74 | 61.27 | 60.74 | 61.10 | +0.640% | 97,209 | +3.159% |
| 2026-06-29 | 60.41 | 60.76 | 60.08 | 60.71 | +1.355% | 44,824 | +3.819% |
| 2026-06-26 | 59.71 | 60.31 | 59.71 | 59.90 | -0.217% | 44,988 | +5.225% |
| 2026-06-25 | 60.55 | 60.62 | 59.88 | 60.03 | -0.083% | 38,460 | +4.998% |
| 2026-06-24 | 60.26 | 60.66 | 59.96 | 60.08 | -0.050% | 81,529 | +4.910% |
| 2026-06-23 | 60.16 | 60.54 | 60.00 | 60.11 | -1.362% | 59,055 | +4.858% |
| 2026-06-22 | 61.23 | 61.40 | 60.83 | 60.94 | -0.620% | 91,360 | +3.430% |
| 2026-06-18 | 61.43 | 61.43 | 61.09 | 61.32 | +1.088% | 39,293 | +2.789% |
| 2026-06-17 | 61.51 | 61.59 | 60.54 | 60.66 | -1.286% | 43,241 | +3.907% |
| 2026-06-16 | 61.81 | 61.85 | 61.44 | 61.45 | -0.518% | 33,293 | +2.571% |
| 2026-06-15 | 61.56 | 61.93 | 61.56 | 61.77 | +1.796% | 74,806 | +2.040% |
| 2026-06-12 | 60.59 | 60.87 | 60.30 | 60.68 | +0.530% | 114,575 | +3.873% |
| 2026-06-11 | 59.61 | 60.53 | 59.25 | 60.36 | +1.788% | 112,717 | +4.423% |
| 2026-06-10 | 60.03 | 60.38 | 59.30 | 59.30 | -1.756% | 71,282 | +6.290% |
| 2026-06-09 | 60.82 | 61.06 | 59.14 | 60.36 | -0.215% | 69,727 | +4.423% |
| 2026-06-08 | 60.85 | 60.98 | 60.43 | 60.49 | +0.215% | 70,575 | +4.199% |
| 2026-06-05 | 61.57 | 61.57 | 60.28 | 60.36 | -2.567% | 69,832 | +4.423% |
| 2026-06-04 | 61.49 | 62.02 | 61.43 | 61.95 | +0.438% | 46,771 | +1.743% |
| 2026-06-03 | 62.05 | 62.08 | 61.63 | 61.68 | -0.772% | 90,562 | +2.189% |
| 2026-06-02 | 62.00 | 62.21 | 61.99 | 62.16 | +0.145% | 52,296 | +1.400% |
| 2026-06-01 | 61.91 | 62.23 | 61.85 | 62.07 | +0.161% | 72,398 | +1.547% |
| 2026-05-29 | 61.95 | 62.12 | 61.87 | 61.97 | +0.259% | 142,418 | +1.711% |
| 2026-05-28 | 61.43 | 61.85 | 61.37 | 61.81 | +0.602% | 85,627 | +1.974% |
| 2026-05-27 | 61.52 | 61.52 | 61.30 | 61.44 | +0.016% | 87,437 | +2.588% |
| 2026-05-26 | 61.33 | 61.56 | 61.26 | 61.43 | +0.705% | 145,249 | +2.605% |
| 2026-05-22 | 61.02 | 61.25 | 60.99 | 61.00 | +0.378% | 34,728 | +3.328% |
| 2026-05-21 | 60.39 | 60.86 | 60.31 | 60.77 | +0.165% | 50,915 | +3.719% |
| 2026-05-20 | 60.13 | 60.67 | 59.97 | 60.67 | +1.184% | 79,515 | +3.890% |
| 2026-05-19 | 60.10 | 60.28 | 59.83 | 59.96 | -0.696% | 52,094 | +5.120% |
| 2026-05-18 | 60.51 | 60.64 | 59.99 | 60.38 | -0.033% | 63,979 | +4.389% |
| 2026-05-15 | 60.73 | 60.80 | 60.37 | 60.40 | -1.307% | 66,445 | +4.354% |
| 2026-05-14 | 60.92 | 61.34 | 60.92 | 61.20 | +0.741% | 65,004 | +2.990% |
| 2026-05-13 | 60.42 | 60.86 | 60.20 | 60.75 | +0.596% | 71,154 | +3.753% |
| 2026-05-12 | 60.32 | 60.43 | 59.90 | 60.39 | -0.099% | 225,015 | +4.372% |
| 2026-05-11 | 60.31 | 60.59 | 60.27 | 60.45 | +0.116% | 1,607,673 | +4.268% |
| 2026-05-08 | 60.23 | 60.42 | 60.12 | 60.38 | +0.751% | 74,631 | +4.389% |
| 2026-05-07 | 60.17 | 60.30 | 59.80 | 59.93 | -0.233% | 52,226 | +5.173% |
| 2026-05-06 | 59.52 | 60.11 | 59.52 | 60.07 | +1.521% | 116,453 | +4.928% |
| 2026-05-05 | 58.99 | 59.26 | 58.99 | 59.17 | +0.749% | 144,221 | +6.524% |
| 2026-05-04 | 58.85 | 59.06 | 58.46 | 58.73 | -0.390% | 78,044 | +7.322% |
| 2026-05-01 | 59.03 | 59.31 | 58.89 | 58.96 | +0.323% | 243,841 | +6.903% |
| 2026-04-30 | 58.38 | 58.85 | 58.11 | 58.77 | +0.979% | 511,642 | +7.249% |
| 2026-04-29 | 58.22 | 58.32 | 57.97 | 58.20 | -0.120% | 159,958 | +8.299% |
| 2026-04-28 | 58.31 | 58.33 | 58.06 | 58.27 | -0.444% | 332,435 | +8.169% |
| 2026-04-27 | 58.34 | 58.58 | 58.27 | 58.53 | +0.120% | 356,459 | +7.688% |
| 2026-04-24 | 58.23 | 58.50 | 58.07 | 58.46 | +0.776% | 199,523 | +7.817% |
| 2026-04-23 | 58.09 | 58.31 | 57.52 | 58.01 | -0.378% | 355,464 | +8.654% |
| 2026-04-22 | 58.11 | 58.25 | 58.05 | 58.23 | +0.971% | 92,936 | +8.243% |
| 2026-04-21 | 58.19 | 58.29 | 57.59 | 57.67 | -0.672% | 123,370 | +9.294% |
| 2026-04-20 | 58.04 | 58.15 | 57.86 | 58.06 | -0.223% | 146,911 | +8.560% |
| 2026-04-17 | 57.82 | 58.41 | 57.82 | 58.19 | +1.306% | 118,614 | +8.318% |
| 2026-04-16 | 57.36 | 57.51 | 57.18 | 57.44 | +0.192% | 137,154 | +9.732% |
| 2026-04-15 | 56.96 | 57.35 | 56.84 | 57.33 | +0.898% | 89,612 | +9.942% |
| 2026-04-14 | 56.25 | 56.85 | 56.25 | 56.82 | +1.320% | 41,995 | +10.929% |
| 2026-04-13 | 55.38 | 56.11 | 55.31 | 56.08 | +0.972% | 64,945 | +12.393% |
| 2026-04-10 | 55.71 | 55.77 | 55.49 | 55.54 | -0.108% | 64,130 | +13.486% |
| 2026-04-09 | 55.15 | 55.69 | 55.07 | 55.60 | +0.690% | 88,746 | +13.363% |
| 2026-04-08 | 55.38 | 55.38 | 54.89 | 55.22 | +2.619% | 239,872 | +14.145% |
| 2026-04-07 | 53.58 | 53.81 | 53.18 | 53.81 | +0.074% | 61,747 | +17.134% |
| 2026-04-06 | 53.56 | 53.81 | 53.52 | 53.77 | +0.392% | 108,679 | +17.221% |
| 2026-04-02 | 52.74 | 53.70 | 52.65 | 53.56 | +0.112% | 50,660 | +17.681% |
| 2026-04-01 | 53.40 | 53.77 | 53.29 | 53.50 | +0.886% | 48,895 | +17.813% |
| 2026-03-31 | 52.07 | 53.11 | 52.01 | 53.03 | +2.991% | 101,056 | +18.857% |
| 2026-03-30 | 52.17 | 52.17 | 51.28 | 51.49 | -0.368% | 175,367 | +22.412% |
| 2026-03-27 | 52.40 | 52.40 | 51.59 | 51.68 | -1.842% | 104,643 | +21.962% |
| 2026-03-26 | 53.21 | 53.43 | 52.61 | 52.65 | -1.772% | 97,346 | +19.715% |
| 2026-03-25 | 53.79 | 53.90 | 53.40 | 53.60 | +0.619% | 210,697 | +17.593% |
| 2026-03-24 | 53.15 | 53.56 | 53.03 | 53.27 | -0.486% | 92,449 | +18.322% |
| 2026-03-23 | 53.78 | 54.10 | 53.49 | 53.53 | +0.867% | 66,801 | +17.747% |
| 2026-03-20 | 53.78 | 53.78 | 52.78 | 53.07 | -1.448% | 149,778 | +18.768% |
| 2026-03-19 | 53.63 | 54.05 | 53.49 | 53.85 | -0.361% | 86,419 | +17.047% |
| 2026-03-18 | 54.63 | 54.69 | 54.03 | 54.05 | -1.396% | 138,556 | +16.625% |
| 2026-03-17 | 54.93 | 55.13 | 54.79 | 54.81 | +0.192% | 52,817 | +14.997% |
| 2026-03-16 | 54.65 | 54.87 | 54.55 | 54.70 | +1.006% | 44,936 | +15.218% |
| 2026-03-13 | 54.76 | 54.96 | 54.10 | 54.16 | -0.587% | 113,130 | +16.377% |
| 2026-03-12 | 54.95 | 54.95 | 54.48 | 54.48 | -1.625% | 63,769 | +15.694% |
| 2026-03-11 | 55.52 | 55.62 | 55.17 | 55.38 | -0.132% | 154,928 | +13.814% |
| 2026-03-10 | 55.52 | 55.98 | 55.30 | 55.45 | -0.157% | 86,639 | +13.664% |
| 2026-03-09 | 54.55 | 55.64 | 54.23 | 55.54 | +0.872% | 133,976 | +13.486% |
| 2026-03-06 | 55.15 | 55.35 | 54.92 | 55.06 | -1.379% | 134,163 | +14.475% |
| 2026-03-05 | 55.88 | 56.17 | 55.37 | 55.83 | -0.650% | 70,637 | +12.896% |
| 2026-03-04 | 55.85 | 56.31 | 55.83 | 56.20 | +0.907% | 33,295 | +12.163% |
| 2026-03-03 | 55.25 | 55.85 | 54.85 | 55.69 | -0.943% | 61,262 | +13.180% |
| 2026-03-02 | 55.55 | 56.39 | 55.54 | 56.22 | +0.018% | 79,062 | +12.113% |
| 2026-02-27 | 56.00 | 56.27 | 55.83 | 56.21 | -0.478% | 132,680 | +12.133% |
| 2026-02-26 | 56.82 | 56.82 | 56.10 | 56.48 | -0.598% | 74,751 | +11.597% |
| 2026-02-25 | 56.55 | 56.85 | 56.55 | 56.82 | +0.888% | 40,277 | +10.929% |
| 2026-02-24 | 55.89 | 56.38 | 55.89 | 56.32 | +0.751% | 2,037,407 | +11.914% |
| 2026-02-23 | 56.37 | 56.53 | 55.77 | 55.90 | -1.079% | 58,248 | +12.755% |
| 2026-02-20 | 55.95 | 56.54 | 55.95 | 56.51 | +0.767% | 48,973 | +11.538% |
| 2026-02-19 | 56.00 | 56.19 | 55.86 | 56.08 | -0.267% | 77,889 | +12.393% |
| 2026-02-18 | 56.10 | 56.47 | 56.08 | 56.23 | +0.411% | 49,036 | +12.093% |
| 2026-02-17 | 55.78 | 56.17 | 55.48 | 56.00 | +0.215% | 83,686 | +12.554% |
| 2026-02-13 | 55.82 | 56.23 | 55.68 | 55.88 | +0.090% | 115,713 | +12.795% |
| 2026-02-12 | 56.94 | 56.95 | 55.78 | 55.83 | -1.569% | 48,521 | +12.896% |
| 2026-02-11 | 57.14 | 57.14 | 56.58 | 56.72 | -0.123% | 50,492 | +11.125% |
| 2026-02-10 | 57.00 | 57.13 | 56.76 | 56.79 | -0.211% | 53,517 | +10.988% |
| 2026-02-09 | 56.55 | 57.06 | 56.55 | 56.91 | +0.477% | 64,962 | +10.754% |
| 2026-02-06 | 55.88 | 56.78 | 55.88 | 56.64 | +1.907% | 80,432 | +11.282% |
| 2026-02-05 | 55.85 | 56.05 | 55.48 | 55.58 | -1.279% | 122,575 | +13.404% |
| 2026-02-04 | 56.69 | 56.69 | 55.93 | 56.30 | -0.530% | 127,538 | +11.954% |
| 2026-02-03 | 57.17 | 57.17 | 56.16 | 56.60 | -0.893% | 40,429 | +11.360% |
| 2026-02-02 | 56.61 | 57.23 | 56.61 | 57.11 | +0.546% | 54,412 | +10.366% |
| 2026-01-30 | 56.79 | 56.98 | 56.45 | 56.80 | -0.351% | 56,160 | +10.968% |
| 2026-01-29 | 57.17 | 57.17 | 56.37 | 57.00 | -0.228% | 73,490 | +10.579% |
| 2026-01-28 | 57.27 | 57.34 | 57.05 | 57.13 | -0.070% | 45,924 | +10.327% |
| 2026-01-27 | 57.05 | 57.26 | 57.00 | 57.17 | +0.369% | 100,569 | +10.250% |
| 2026-01-26 | 56.74 | 57.05 | 56.74 | 56.96 | +0.583% | 39,796 | +10.657% |
| 2026-01-23 | 56.55 | 56.75 | 56.52 | 56.63 | +0.053% | 52,414 | +11.301% |
| 2026-01-22 | 56.71 | 56.83 | 56.48 | 56.60 | +0.515% | 2,668,653 | +11.360% |
| 2026-01-21 | 55.82 | 56.55 | 55.74 | 56.31 | +1.059% | 80,874 | +11.934% |
| 2026-01-20 | 56.04 | 56.28 | 55.65 | 55.72 | -2.091% | 430,525 | +13.119% |
| 2026-01-16 | 57.06 | 57.06 | 56.86 | 56.91 | -0.009% | 32,651 | +10.754% |
| 2026-01-15 | 57.15 | 57.19 | 56.88 | 56.91 | +0.274% | 43,832 | +10.744% |
| 2026-01-14 | 56.86 | 56.86 | 56.44 | 56.76 | -0.614% | 49,654 | +11.047% |
| 2026-01-13 | 57.25 | 57.25 | 56.91 | 57.11 | -0.245% | 49,826 | +10.366% |
| 2026-01-12 | 56.88 | 57.31 | 56.88 | 57.25 | +0.175% | 44,479 | +10.096% |
| 2026-01-09 | 56.87 | 57.24 | 56.76 | 57.15 | +0.634% | 52,190 | +10.289% |
| 2026-01-08 | 56.74 | 56.89 | 56.66 | 56.79 | -0.070% | 51,364 | +10.988% |
| 2026-01-07 | 57.00 | 57.17 | 56.83 | 56.83 | -0.281% | 82,689 | +10.910% |
| 2026-01-06 | 56.65 | 57.03 | 56.65 | 56.99 | +0.600% | 59,902 | +10.598% |
| 2026-01-05 | 56.48 | 56.76 | 56.48 | 56.65 | +0.711% | 72,370 | +11.262% |
| 2026-01-02 | 56.50 | 56.57 | 56.00 | 56.25 | +0.107% | 54,311 | +12.053% |
| 2025-12-31 | 56.65 | 56.65 | 56.19 | 56.19 | -0.689% | 57,745 | +12.173% |
| 2025-12-30 | 56.66 | 56.75 | 56.58 | 56.58 | -0.185% | 160,175 | +11.400% |
| 2025-12-29 | 56.69 | 56.79 | 56.55 | 56.69 | -0.395% | 68,677 | +11.193% |
| 2025-12-26 | 56.89 | 57.00 | 56.84 | 56.91 | +0.053% | 23,286 | +10.754% |
| 2025-12-24 | 56.73 | 56.94 | 56.71 | 56.88 | +0.282% | 30,397 | +10.812% |
| 2025-12-23 | 56.40 | 56.72 | 56.40 | 56.72 | +0.443% | 41,963 | +11.125% |
| 2025-12-22 | 56.40 | 56.48 | 56.26 | 56.47 | +0.463% | 258,927 | +11.617% |
| 2025-12-19 | 55.95 | 56.45 | 55.95 | 56.21 | +0.753% | 378,192 | +12.133% |
| 2025-12-18 | 55.80 | 56.05 | 55.63 | 55.79 | +0.917% | 438,712 | +12.977% |
| 2025-12-17 | 55.99 | 56.01 | 55.28 | 55.28 | -1.227% | 57,994 | +14.013% |
| 2025-12-16 | 55.98 | 56.10 | 55.62 | 55.97 | -0.201% | 37,677 | +12.614% |
| 2025-12-15 | 56.47 | 56.47 | 55.99 | 56.08 | -0.089% | 37,645 | +12.387% |
| 2025-12-12 | 56.71 | 56.71 | 55.99 | 56.13 | -1.017% | 37,748 | +12.287% |
| 2025-12-11 | 56.44 | 56.75 | 56.18 | 56.71 | +0.177% | 62,964 | +11.144% |
| 2025-12-10 | 56.16 | 56.71 | 56.13 | 56.61 | +0.747% | 30,169 | +11.341% |
| 2025-12-09 | 56.24 | 56.41 | 56.19 | 56.19 | -0.142% | 35,336 | +12.173% |
| 2025-12-08 | 56.51 | 56.51 | 56.15 | 56.27 | -0.380% | 39,289 | +12.014% |
| 2025-12-05 | 56.46 | 56.68 | 56.39 | 56.48 | +0.292% | 65,313 | +11.588% |
| 2025-12-04 | 56.46 | 56.46 | 56.13 | 56.32 | +0.009% | 85,414 | +11.914% |
| 2025-12-03 | 56.06 | 56.38 | 56.00 | 56.31 | +0.276% | 73,354 | +11.924% |
| 2025-12-02 | 56.22 | 56.30 | 56.03 | 56.16 | +0.306% | 37,858 | +12.233% |
| 2025-12-01 | 55.97 | 56.26 | 55.95 | 55.99 | -0.553% | 54,592 | +12.576% |
| 2025-11-28 | 56.14 | 56.32 | 56.11 | 56.30 | +0.518% | 273,733 | +11.954% |
| 2025-11-26 | 55.83 | 56.18 | 55.79 | 56.01 | +0.599% | 52,058 | +12.533% |
| 2025-11-25 | 55.16 | 55.72 | 54.91 | 55.68 | +0.991% | 58,834 | +13.208% |
| 2025-11-24 | 54.57 | 55.21 | 54.56 | 55.13 | +1.529% | 124,873 | +14.330% |
| 2025-11-21 | 53.96 | 54.74 | 53.62 | 54.30 | +1.098% | 55,664 | +16.077% |
| 2025-11-20 | 55.47 | 55.69 | 53.70 | 53.71 | -1.659% | 89,242 | +17.352% |
| 2025-11-19 | 54.44 | 55.00 | 54.33 | 54.62 | +0.416% | 54,877 | +15.405% |
| 2025-11-18 | 54.53 | 54.75 | 54.11 | 54.39 | -0.730% | 111,800 | +15.885% |
| 2025-11-17 | 55.14 | 55.47 | 54.56 | 54.79 | -0.958% | 75,939 | +15.039% |
| 2025-11-14 | 54.78 | 55.62 | 54.63 | 55.32 | -0.042% | 61,855 | +13.937% |
| 2025-11-13 | 56.02 | 56.06 | 55.25 | 55.34 | -1.717% | 53,232 | +13.890% |
| 2025-11-12 | 56.42 | 56.42 | 56.18 | 56.31 | +0.124% | 46,082 | +11.934% |
| 2025-11-11 | 56.03 | 56.30 | 55.91 | 56.24 | +0.223% | 57,325 | +12.073% |
| 2025-11-10 | 55.79 | 56.18 | 55.65 | 56.12 | +1.566% | 48,627 | +12.323% |
| 2025-11-07 | 55.00 | 55.26 | 54.49 | 55.25 | +0.072% | 121,543 | +14.081% |
| 2025-11-06 | 55.71 | 55.76 | 55.13 | 55.21 | -1.146% | 67,521 | +14.164% |
| 2025-11-05 | 55.64 | 56.10 | 55.58 | 55.85 | +0.395% | 103,853 | +12.856% |
| 2025-11-04 | 55.74 | 56.02 | 55.59 | 55.63 | -1.190% | 226,859 | +13.302% |
| 2025-11-03 | 56.47 | 56.47 | 56.03 | 56.30 | +0.196% | 124,792 | +11.954% |
| 2025-10-31 | 56.50 | 56.50 | 55.97 | 56.19 | +0.232% | 242,908 | +12.173% |
| 2025-10-30 | 56.34 | 56.52 | 56.04 | 56.06 | -0.989% | 84,417 | +12.433% |
| 2025-10-29 | 56.78 | 56.86 | 56.33 | 56.62 | -0.035% | 63,226 | +11.321% |
| 2025-10-28 | 56.65 | 56.79 | 56.45 | 56.64 | +0.310% | 48,931 | +11.282% |
| 2025-10-27 | 56.29 | 56.48 | 56.23 | 56.47 | +1.241% | 53,150 | +11.627% |
| 2025-10-24 | 55.71 | 55.90 | 55.69 | 55.77 | +0.782% | 41,884 | +13.012% |
| 2025-10-23 | 55.05 | 55.42 | 55.05 | 55.34 | +0.563% | 33,228 | +13.896% |
| 2025-10-22 | 55.36 | 55.36 | 54.70 | 55.03 | -0.569% | 66,568 | +14.538% |
| 2025-10-21 | 55.39 | 55.46 | 55.23 | 55.34 | +0.009% | 94,013 | +13.886% |
| 2025-10-20 | 55.03 | 55.39 | 55.03 | 55.34 | +1.078% | 45,545 | +13.896% |
| 2025-10-17 | 54.37 | 54.84 | 54.26 | 54.75 | +0.606% | 640,660 | +15.123% |
| 2025-10-16 | 54.98 | 55.06 | 54.16 | 54.42 | -0.562% | 43,730 | +15.821% |
| 2025-10-15 | 54.91 | 55.20 | 54.46 | 54.73 | +0.270% | 45,199 | +15.171% |
| 2025-10-14 | 54.13 | 54.83 | 53.88 | 54.58 | -0.110% | 43,602 | +15.482% |
| 2025-10-13 | 54.47 | 54.75 | 54.37 | 54.64 | +1.542% | 43,177 | +15.355% |
| 2025-10-10 | 55.36 | 55.53 | 53.79 | 53.81 | -2.642% | 123,604 | +17.134% |
| 2025-10-09 | 55.50 | 55.51 | 55.14 | 55.27 | -0.262% | 49,428 | +14.040% |
| 2025-10-08 | 55.22 | 55.44 | 55.16 | 55.41 | +0.599% | 77,118 | +13.742% |
| 2025-10-07 | 55.40 | 55.42 | 54.99 | 55.09 | -0.425% | 100,808 | +14.423% |
| 2025-10-06 | 55.30 | 55.37 | 55.13 | 55.32 | +0.472% | 158,724 | +13.937% |
| 2025-10-03 | 55.19 | 55.38 | 55.03 | 55.06 | -0.109% | 192,915 | +14.475% |
| 2025-10-02 | 55.20 | 55.21 | 54.94 | 55.12 | +0.109% | 129,231 | +14.351% |
| 2025-10-01 | 54.65 | 55.11 | 54.63 | 55.06 | +0.383% | 84,177 | +14.475% |
| 2025-09-30 | 54.55 | 54.88 | 54.48 | 54.85 | +0.403% | 151,734 | +14.913% |
| 2025-09-29 | 54.65 | 54.75 | 54.48 | 54.63 | +0.294% | 131,317 | +15.376% |
| 2025-09-26 | 54.26 | 54.50 | 54.17 | 54.47 | +0.554% | 42,542 | +15.715% |
| 2025-09-25 | 54.20 | 54.27 | 53.90 | 54.17 | -0.496% | 221,553 | +16.356% |
| 2025-09-24 | 54.75 | 54.75 | 54.31 | 54.44 | -0.311% | 73,411 | +15.779% |
| 2025-09-23 | 54.94 | 54.95 | 54.52 | 54.61 | -0.619% | 75,902 | +15.418% |
| 2025-09-22 | 54.57 | 54.97 | 54.54 | 54.95 | +0.219% | 160,962 | +14.704% |
| 2025-09-19 | 54.70 | 54.85 | 54.56 | 54.83 | +0.532% | 32,631 | +14.955% |
| 2025-09-18 | 54.50 | 54.70 | 54.36 | 54.54 | +0.572% | 81,117 | +15.567% |
| 2025-09-17 | 54.33 | 54.40 | 53.86 | 54.23 | -0.166% | 199,779 | +16.227% |
| 2025-09-16 | 54.48 | 54.48 | 54.28 | 54.32 | -0.129% | 37,568 | +16.035% |
| 2025-09-15 | 54.34 | 54.42 | 54.31 | 54.39 | +0.471% | 41,328 | +15.885% |
| 2025-09-12 | 54.15 | 54.26 | 54.10 | 54.13 | -0.064% | 28,080 | +16.431% |
| 2025-09-11 | 53.82 | 54.17 | 53.82 | 54.17 | +0.950% | 61,233 | +16.357% |
| 2025-09-10 | 53.79 | 53.88 | 53.56 | 53.66 | +0.187% | 93,617 | +17.462% |
| 2025-09-09 | 53.41 | 53.57 | 53.29 | 53.56 | +0.281% | 48,763 | +17.681% |
| 2025-09-08 | 53.36 | 53.51 | 53.32 | 53.41 | +0.283% | 152,311 | +18.012% |
| 2025-09-05 | 53.62 | 53.68 | 52.96 | 53.26 | -0.245% | 50,223 | +18.346% |
| 2025-09-04 | 53.06 | 53.41 | 52.95 | 53.39 | +0.793% | 94,004 | +18.056% |
| 2025-09-03 | 52.88 | 52.99 | 52.70 | 52.97 | +0.589% | 81,225 | +18.992% |
| 2025-09-02 | 52.42 | 52.66 | 52.20 | 52.66 | -0.716% | 78,399 | +19.692% |
| 2025-08-29 | 53.28 | 53.28 | 52.90 | 53.04 | -0.581% | 28,863 | +18.835% |
| 2025-08-28 | 53.21 | 53.42 | 53.13 | 53.35 | +0.254% | 91,675 | +18.144% |
| 2025-08-27 | 53.03 | 53.26 | 53.03 | 53.22 | +0.217% | 49,107 | +18.444% |
| 2025-08-26 | 52.86 | 53.10 | 52.77 | 53.10 | +0.492% | 24,094 | +18.701% |
| 2025-08-25 | 52.96 | 53.09 | 52.84 | 52.84 | -0.490% | 96,052 | +19.285% |
| 2025-08-22 | 52.49 | 53.19 | 52.49 | 53.10 | +1.491% | 93,932 | +18.701% |
| 2025-08-21 | 52.40 | 52.51 | 52.17 | 52.32 | -0.457% | 62,797 | +20.470% |
| 2025-08-20 | 52.65 | 52.65 | 52.11 | 52.56 | -0.228% | 234,518 | +19.920% |
| 2025-08-19 | 52.94 | 53.04 | 52.59 | 52.68 | -0.472% | 113,119 | +19.647% |
| 2025-08-18 | 52.92 | 53.02 | 52.88 | 52.93 | -0.057% | 220,774 | +19.082% |
| 2025-08-15 | 53.22 | 53.22 | 52.95 | 52.96 | -0.207% | 56,361 | +19.014% |
| 2025-08-14 | 52.95 | 53.14 | 52.94 | 53.07 | 0.000% | 94,170 | +18.768% |
| 2025-08-13 | 53.09 | 53.20 | 52.93 | 53.07 | +0.246% | 38,395 | +18.768% |
| 2025-08-12 | 52.58 | 52.94 | 52.46 | 52.94 | +1.146% | 38,688 | +19.059% |
| 2025-08-11 | 52.46 | 52.59 | 52.32 | 52.34 | -0.191% | 41,775 | +20.424% |
| 2025-08-08 | 52.17 | 52.49 | 52.17 | 52.44 | +0.749% | 66,150 | +20.195% |
| 2025-08-07 | 52.33 | 52.40 | 51.78 | 52.05 | 0.000% | 29,507 | +21.095% |
| 2025-08-06 | 51.76 | 52.12 | 51.69 | 52.05 | +0.696% | 42,911 | +21.095% |
| 2025-08-05 | 52.00 | 52.04 | 51.62 | 51.69 | -0.481% | 71,432 | +21.938% |
| 2025-08-04 | 51.49 | 51.94 | 51.49 | 51.94 | +1.525% | 82,780 | +21.352% |
| 2025-08-01 | 51.47 | 51.49 | 50.97 | 51.16 | -1.559% | 77,738 | +23.202% |
| 2025-07-31 | 52.56 | 52.60 | 51.87 | 51.97 | -0.336% | 45,743 | +21.282% |
| 2025-07-30 | 52.27 | 52.35 | 51.97 | 52.15 | -0.105% | 27,420 | +20.874% |
| 2025-07-29 | 52.46 | 52.51 | 52.16 | 52.20 | -0.344% | 53,579 | +20.747% |
| 2025-07-28 | 52.44 | 52.45 | 52.27 | 52.38 | -0.038% | 89,079 | +20.332% |
| 2025-07-25 | 52.24 | 52.44 | 52.24 | 52.40 | +0.470% | 32,794 | +20.286% |
| 2025-07-24 | 52.21 | 52.30 | 52.13 | 52.16 | +0.106% | 47,696 | +20.851% |
| 2025-07-23 | 51.92 | 52.11 | 51.81 | 52.10 | +0.715% | 52,822 | +20.979% |
| 2025-07-22 | 51.77 | 51.78 | 51.51 | 51.73 | +0.074% | 32,061 | +21.844% |
| 2025-07-21 | 51.73 | 51.95 | 51.66 | 51.69 | +0.198% | 62,978 | +21.934% |
| 2025-07-18 | 51.78 | 51.78 | 51.53 | 51.59 | -0.019% | 53,989 | +22.175% |
| 2025-07-17 | 51.31 | 51.67 | 51.31 | 51.60 | +0.506% | 38,133 | +22.151% |
| 2025-07-16 | 51.30 | 51.35 | 50.85 | 51.34 | +0.368% | 42,541 | +22.770% |
| 2025-07-15 | 51.60 | 51.60 | 51.15 | 51.15 | -0.386% | 37,749 | +23.221% |
| 2025-07-14 | 51.23 | 51.39 | 51.14 | 51.35 | +0.176% | 33,474 | +22.746% |
| 2025-07-11 | 51.19 | 51.33 | 51.11 | 51.26 | -0.369% | 59,496 | +22.961% |
| 2025-07-10 | 51.33 | 51.51 | 51.21 | 51.45 | +0.351% | 45,191 | +22.507% |
| 2025-07-09 | 51.16 | 51.33 | 51.04 | 51.27 | +0.608% | 59,004 | +22.937% |
| 2025-07-08 | 51.12 | 51.12 | 50.96 | 50.96 | -0.118% | 91,707 | +23.685% |
| 2025-07-07 | 51.29 | 51.29 | 50.86 | 51.02 | -0.836% | 42,480 | +23.540% |
| 2025-07-03 | 51.19 | 51.49 | 51.19 | 51.45 | +0.922% | 50,754 | +22.507% |
| 2025-07-02 | 50.71 | 51.01 | 50.71 | 50.98 | +0.374% | 59,630 | +23.637% |
| 2025-07-01 | 50.66 | 50.88 | 50.61 | 50.79 | -0.275% | 55,960 | +24.099% |
| 2025-06-30 | 50.75 | 50.94 | 50.60 | 50.93 | +0.732% | 213,038 | +23.758% |
| 2025-06-27 | 50.36 | 50.67 | 50.26 | 50.56 | +0.537% | 108,154 | +24.664% |
| 2025-06-26 | 50.03 | 50.31 | 50.03 | 50.29 | +0.741% | 57,060 | +25.333% |
| 2025-06-25 | 50.00 | 50.02 | 49.81 | 49.92 | +0.080% | 94,676 | +26.262% |
| 2025-06-24 | 49.70 | 49.97 | 49.62 | 49.88 | +1.176% | 56,334 | +26.363% |
| 2025-06-23 | 48.79 | 49.30 | 48.65 | 49.30 | +0.736% | 70,623 | +27.850% |
| 2025-06-20 | 49.31 | 49.32 | 48.82 | 48.94 | -0.184% | 83,959 | +28.790% |
| 2025-06-18 | 49.12 | 49.35 | 48.97 | 49.03 | -0.041% | 122,307 | +28.554% |
| 2025-06-17 | 49.25 | 49.40 | 49.00 | 49.05 | -0.889% | 26,585 | +28.502% |
| 2025-06-16 | 49.33 | 49.65 | 49.33 | 49.49 | +0.876% | 187,123 | +27.359% |
| 2025-06-13 | 49.20 | 49.45 | 48.92 | 49.06 | -1.109% | 63,708 | +28.475% |
| 2025-06-12 | 49.33 | 49.61 | 49.33 | 49.61 | +0.384% | 38,712 | +27.051% |
| 2025-06-11 | 49.66 | 49.75 | 49.31 | 49.42 | -0.303% | 74,572 | +27.539% |
| 2025-06-10 | 49.39 | 49.61 | 49.34 | 49.57 | +0.517% | 53,529 | +27.154% |
| 2025-06-09 | 49.36 | 49.46 | 49.26 | 49.31 | +0.112% | 54,190 | +27.811% |
| 2025-06-06 | 49.22 | 49.42 | 49.13 | 49.26 | +0.963% | 59,897 | +27.954% |
| 2025-06-05 | 49.20 | 49.28 | 48.65 | 48.79 | -0.510% | 46,524 | +29.186% |
| 2025-06-04 | 49.13 | 49.19 | 49.03 | 49.04 | 0.000% | 113,920 | +28.528% |
| 2025-06-03 | 48.75 | 49.11 | 48.75 | 49.04 | +0.616% | 43,118 | +28.528% |
| 2025-06-02 | 48.35 | 48.75 | 47.51 | 48.74 | +0.288% | 40,417 | +29.319% |
| 2025-05-30 | 48.46 | 48.64 | 48.00 | 48.60 | +0.082% | 138,928 | +29.691% |
| 2025-05-29 | 48.82 | 48.82 | 48.23 | 48.56 | +0.393% | 199,697 | +29.798% |
| 2025-05-28 | 48.67 | 48.76 | 48.31 | 48.37 | -0.514% | 119,538 | +30.308% |
| 2025-05-27 | 48.16 | 48.64 | 48.14 | 48.62 | +2.057% | 68,675 | +29.638% |
| 2025-05-23 | 47.39 | 47.83 | 47.26 | 47.64 | -0.584% | 109,512 | +32.305% |
| 2025-05-22 | 47.94 | 48.23 | 47.84 | 47.92 | -0.042% | 91,836 | +31.532% |
| 2025-05-21 | 48.41 | 48.72 | 47.86 | 47.94 | -1.641% | 178,038 | +31.477% |
| 2025-05-20 | 48.72 | 48.85 | 48.53 | 48.74 | -0.429% | 91,082 | +29.319% |
| 2025-05-19 | 48.36 | 48.97 | 48.35 | 48.95 | +0.164% | 72,118 | +28.764% |
| 2025-05-16 | 48.65 | 48.87 | 48.45 | 48.87 | +0.701% | 57,278 | +28.975% |
| 2025-05-15 | 48.16 | 48.59 | 48.14 | 48.53 | +0.518% | 98,117 | +29.878% |
| 2025-05-14 | 48.29 | 48.42 | 48.15 | 48.28 | +0.124% | 160,402 | +30.551% |
| 2025-05-13 | 47.90 | 48.39 | 47.90 | 48.22 | +0.710% | 45,610 | +30.713% |
| 2025-05-12 | 47.81 | 47.93 | 47.46 | 47.88 | +3.268% | 73,065 | +31.642% |
| 2025-05-09 | 46.57 | 46.62 | 46.25 | 46.37 | -0.097% | 33,380 | +35.943% |
| 2025-05-08 | 46.44 | 46.88 | 46.17 | 46.41 | +0.563% | 121,811 | +35.811% |
| 2025-05-07 | 46.06 | 46.31 | 45.72 | 46.15 | +0.435% | 59,588 | +36.576% |
| 2025-05-06 | 45.87 | 46.21 | 45.80 | 45.95 | -0.756% | 34,713 | +37.171% |
| 2025-05-05 | 46.28 | 46.57 | 46.20 | 46.30 | -0.601% | 172,667 | +36.134% |
| 2025-05-02 | 46.42 | 46.71 | 46.31 | 46.58 | +1.548% | 57,139 | +35.316% |
| 2025-05-01 | 46.05 | 46.34 | 45.87 | 45.87 | +0.328% | 79,736 | +37.410% |
| 2025-04-30 | 44.92 | 45.72 | 44.53 | 45.72 | +0.506% | 139,908 | +37.861% |
| 2025-04-29 | 45.02 | 45.59 | 45.02 | 45.49 | +0.575% | 61,948 | +38.558% |
| 2025-04-28 | 45.23 | 45.45 | 44.75 | 45.23 | +0.089% | 86,776 | +39.354% |
| 2025-04-25 | 44.82 | 45.21 | 44.71 | 45.19 | +0.713% | 74,202 | +39.478% |
| 2025-04-24 | 44.10 | 44.92 | 44.01 | 44.87 | +1.908% | 162,031 | +40.472% |
| 2025-04-23 | 44.38 | 44.75 | 43.83 | 44.03 | +1.827% | 143,934 | +43.152% |
| 2025-04-22 | 42.67 | 43.39 | 42.61 | 43.24 | +2.537% | 102,725 | +45.768% |
| 2025-04-21 | 42.71 | 42.80 | 41.72 | 42.17 | -2.362% | 62,841 | +49.466% |
| 2025-04-17 | 43.30 | 43.55 | 43.02 | 43.19 | +0.093% | 65,843 | +45.937% |
| 2025-04-16 | 43.67 | 43.90 | 42.73 | 43.15 | -2.309% | 76,006 | +46.072% |
| 2025-04-15 | 44.29 | 44.63 | 44.13 | 44.17 | -0.248% | 44,100 | +42.699% |
| 2025-04-14 | 44.70 | 44.70 | 43.90 | 44.28 | 0.000% | 65,831 | +42.344% |