WIP
State Street SPDR FTSE International Government Inflation-Protected Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:26:00 PM EDT
38.00USD+0.026%(+0.01)39,705
37.92Bid38.01Ask0.09SpreadWIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.99 | 38.02 | 37.97 | 38.00 | +0.026% | 39,705 | 0.000% |
| 2026-10-02 | 37.92 | 38.13 | 37.84 | 37.99 | +0.503% | 43,092 | +0.026% |
| 2026-10-01 | 37.88 | 37.91 | 37.64 | 37.80 | -0.917% | 77,242 | +0.529% |
| 2026-09-30 | 38.28 | 38.34 | 38.15 | 38.15 | -0.340% | 40,768 | -0.393% |
| 2026-09-29 | 38.13 | 38.45 | 38.05 | 38.28 | +0.157% | 125,440 | -0.731% |
| 2026-09-28 | 38.32 | 38.41 | 38.16 | 38.22 | -1.036% | 76,918 | -0.576% |
| 2026-09-25 | 38.55 | 38.68 | 38.47 | 38.62 | +0.156% | 41,014 | -1.605% |
| 2026-09-24 | 38.76 | 38.80 | 38.39 | 38.56 | +0.104% | 33,605 | -1.452% |
| 2026-09-23 | 39.06 | 39.06 | 38.48 | 38.52 | -1.582% | 52,529 | -1.350% |
| 2026-09-22 | 39.23 | 39.23 | 39.02 | 39.14 | -0.304% | 19,579 | -2.910% |
| 2026-09-21 | 39.34 | 39.34 | 39.11 | 39.26 | +0.174% | 29,245 | -3.205% |
| 2026-09-18 | 39.05 | 39.19 | 38.89 | 39.19 | +0.144% | 70,076 | -3.036% |
| 2026-09-17 | 39.13 | 39.19 | 38.95 | 39.13 | +0.342% | 31,358 | -2.896% |
| 2026-09-16 | 39.10 | 39.42 | 38.88 | 39.00 | -0.051% | 39,726 | -2.564% |
| 2026-09-15 | 39.06 | 39.14 | 39.00 | 39.02 | -0.358% | 21,679 | -2.614% |
| 2026-09-14 | 39.15 | 39.23 | 38.96 | 39.16 | -0.836% | 37,818 | -2.962% |
| 2026-09-11 | 39.54 | 39.59 | 39.32 | 39.49 | +0.127% | 26,952 | -3.773% |
| 2026-09-10 | 39.38 | 39.47 | 39.30 | 39.44 | -0.605% | 38,471 | -3.651% |
| 2026-09-09 | 39.77 | 39.78 | 39.52 | 39.68 | -0.201% | 65,359 | -4.234% |
| 2026-09-08 | 39.73 | 40.00 | 39.67 | 39.76 | +0.076% | 31,384 | -4.427% |
| 2026-09-04 | 39.76 | 39.92 | 39.60 | 39.73 | -0.201% | 47,496 | -4.354% |
| 2026-09-03 | 39.55 | 39.87 | 39.47 | 39.81 | +1.041% | 52,401 | -4.547% |
| 2026-09-02 | 39.33 | 39.44 | 39.24 | 39.40 | +0.408% | 70,054 | -3.553% |
| 2026-09-01 | 39.37 | 39.38 | 39.24 | 39.24 | -0.809% | 38,191 | -3.160% |
| 2026-08-31 | 39.54 | 39.67 | 39.45 | 39.56 | -0.051% | 22,008 | -3.943% |
| 2026-08-28 | 39.86 | 39.86 | 39.45 | 39.58 | -0.528% | 83,290 | -3.992% |
| 2026-08-27 | 39.74 | 39.94 | 39.74 | 39.79 | -0.176% | 31,871 | -4.499% |
| 2026-08-26 | 39.86 | 40.01 | 39.76 | 39.86 | -0.623% | 28,308 | -4.666% |
| 2026-08-25 | 39.95 | 40.12 | 39.85 | 40.11 | +0.514% | 50,298 | -5.261% |
| 2026-08-24 | 39.94 | 39.94 | 39.85 | 39.91 | +0.063% | 50,688 | -4.774% |
| 2026-08-21 | 39.79 | 39.92 | 39.70 | 39.88 | +0.529% | 70,399 | -4.714% |
| 2026-08-20 | 39.71 | 39.78 | 39.60 | 39.67 | -0.327% | 52,229 | -4.210% |
| 2026-08-19 | 39.70 | 39.80 | 39.57 | 39.80 | +1.071% | 38,828 | -4.523% |
| 2026-08-18 | 39.49 | 39.70 | 39.33 | 39.38 | -0.294% | 33,845 | -3.500% |
| 2026-08-17 | 39.58 | 39.61 | 39.43 | 39.49 | +0.087% | 21,358 | -3.784% |
| 2026-08-14 | 39.63 | 39.63 | 39.37 | 39.46 | -0.075% | 9,508 | -3.701% |
| 2026-08-13 | 39.47 | 39.59 | 39.43 | 39.49 | +0.025% | 21,463 | -3.773% |
| 2026-08-12 | 39.59 | 39.59 | 39.43 | 39.48 | +0.065% | 43,634 | -3.749% |
| 2026-08-11 | 39.65 | 39.65 | 39.37 | 39.45 | +0.087% | 34,539 | -3.686% |
| 2026-08-10 | 39.62 | 39.62 | 39.33 | 39.42 | -0.530% | 37,305 | -3.602% |
| 2026-08-07 | 39.54 | 39.73 | 39.47 | 39.63 | +0.737% | 48,680 | -4.113% |
| 2026-08-06 | 39.45 | 39.45 | 39.25 | 39.34 | -0.304% | 40,385 | -3.406% |
| 2026-08-05 | 39.41 | 39.46 | 39.33 | 39.46 | +0.441% | 27,512 | -3.700% |
| 2026-08-04 | 39.17 | 39.32 | 39.12 | 39.29 | +0.658% | 34,993 | -3.275% |
| 2026-08-03 | 39.12 | 39.19 | 39.00 | 39.03 | -0.939% | 40,226 | -2.639% |
| 2026-07-31 | 39.26 | 39.40 | 39.00 | 39.40 | +0.459% | 70,034 | -3.553% |
| 2026-07-30 | 39.13 | 39.32 | 39.05 | 39.22 | +0.849% | 30,447 | -3.111% |
| 2026-07-29 | 38.85 | 39.07 | 38.66 | 38.89 | +0.014% | 34,469 | -2.289% |
| 2026-07-28 | 38.83 | 39.00 | 38.75 | 38.88 | -0.168% | 18,576 | -2.275% |
| 2026-07-27 | 38.94 | 38.95 | 38.75 | 38.95 | +0.464% | 25,746 | -2.439% |
| 2026-07-24 | 38.86 | 38.90 | 38.60 | 38.77 | +0.336% | 27,719 | -1.986% |
| 2026-07-23 | 38.88 | 38.88 | 38.62 | 38.64 | -0.770% | 42,097 | -1.656% |
| 2026-07-22 | 39.04 | 39.04 | 38.88 | 38.94 | -0.191% | 22,373 | -2.414% |
| 2026-07-21 | 39.08 | 39.18 | 38.95 | 39.01 | -0.065% | 45,994 | -2.601% |
| 2026-07-20 | 39.01 | 39.11 | 38.96 | 39.04 | +0.026% | 26,990 | -2.664% |
| 2026-07-17 | 39.07 | 39.14 | 39.01 | 39.03 | 0.000% | 27,379 | -2.639% |
| 2026-07-16 | 39.18 | 39.42 | 39.01 | 39.03 | -0.586% | 32,673 | -2.639% |
| 2026-07-15 | 39.17 | 39.37 | 39.07 | 39.26 | +0.384% | 51,389 | -3.209% |
| 2026-07-14 | 39.15 | 39.22 | 38.97 | 39.11 | +0.721% | 44,711 | -2.838% |
| 2026-07-13 | 39.18 | 39.18 | 38.78 | 38.83 | -0.614% | 40,886 | -2.138% |
| 2026-07-10 | 39.23 | 39.23 | 38.94 | 39.07 | +0.463% | 40,680 | -2.739% |
| 2026-07-09 | 38.85 | 38.99 | 38.78 | 38.89 | +0.155% | 26,299 | -2.289% |
| 2026-07-08 | 38.89 | 38.89 | 38.61 | 38.83 | -0.257% | 90,308 | -2.138% |
| 2026-07-07 | 39.00 | 39.07 | 38.73 | 38.93 | -0.765% | 509,706 | -2.389% |
| 2026-07-06 | 39.02 | 39.23 | 38.99 | 39.23 | +0.693% | 44,392 | -3.135% |
| 2026-07-02 | 39.29 | 39.70 | 38.93 | 38.96 | +0.077% | 81,426 | -2.464% |
| 2026-07-01 | 39.00 | 39.19 | 38.79 | 38.93 | -1.168% | 145,891 | -2.389% |
| 2026-06-30 | 39.40 | 39.44 | 39.26 | 39.39 | +0.204% | 29,959 | -3.529% |
| 2026-06-29 | 39.26 | 39.47 | 39.24 | 39.31 | +0.076% | 17,733 | -3.332% |
| 2026-06-26 | 39.34 | 39.49 | 39.28 | 39.28 | -0.076% | 16,497 | -3.259% |
| 2026-06-25 | 39.23 | 39.48 | 39.20 | 39.31 | +0.255% | 43,273 | -3.332% |
| 2026-06-24 | 39.59 | 39.59 | 39.17 | 39.21 | -0.127% | 31,568 | -3.086% |
| 2026-06-23 | 39.55 | 39.55 | 39.18 | 39.26 | -0.557% | 33,070 | -3.209% |
| 2026-06-22 | 39.50 | 39.68 | 39.41 | 39.48 | -0.303% | 91,077 | -3.749% |
| 2026-06-18 | 39.75 | 40.11 | 39.54 | 39.60 | -0.826% | 50,140 | -4.040% |
| 2026-06-17 | 40.16 | 40.65 | 39.73 | 39.93 | -0.795% | 63,796 | -4.833% |
| 2026-06-16 | 40.23 | 40.30 | 40.07 | 40.25 | +0.324% | 67,560 | -5.590% |
| 2026-06-15 | 40.35 | 40.35 | 40.03 | 40.12 | +0.250% | 62,146 | -5.284% |
| 2026-06-12 | 39.77 | 40.63 | 39.66 | 40.02 | +0.477% | 33,553 | -5.047% |
| 2026-06-11 | 39.58 | 39.83 | 39.45 | 39.83 | +0.708% | 1,502,419 | -4.595% |
| 2026-06-10 | 39.92 | 39.92 | 39.40 | 39.55 | -0.328% | 52,469 | -3.919% |
| 2026-06-09 | 39.71 | 39.95 | 39.47 | 39.68 | +0.303% | 100,171 | -4.234% |
| 2026-06-08 | 39.72 | 40.08 | 39.40 | 39.56 | -0.328% | 54,656 | -3.943% |
| 2026-06-05 | 40.00 | 40.00 | 39.51 | 39.69 | -1.146% | 75,607 | -4.258% |
| 2026-06-04 | 40.16 | 40.19 | 40.02 | 40.15 | +0.250% | 43,627 | -5.355% |
| 2026-06-03 | 40.15 | 40.21 | 39.95 | 40.05 | -0.719% | 216,710 | -5.119% |
| 2026-06-02 | 40.22 | 40.43 | 40.16 | 40.34 | +0.224% | 26,319 | -5.801% |
| 2026-06-01 | 40.17 | 40.30 | 40.06 | 40.25 | -1.081% | 185,038 | -5.590% |
| 2026-05-29 | 40.81 | 40.87 | 40.57 | 40.69 | -0.318% | 91,353 | -6.611% |
| 2026-05-28 | 40.49 | 40.82 | 40.33 | 40.82 | +1.090% | 35,703 | -6.908% |
| 2026-05-27 | 40.45 | 40.63 | 40.38 | 40.38 | -0.346% | 62,477 | -5.894% |
| 2026-05-26 | 40.43 | 40.98 | 40.35 | 40.52 | +0.546% | 55,564 | -6.219% |
| 2026-05-22 | 40.25 | 40.38 | 40.06 | 40.30 | +0.277% | 39,379 | -5.707% |
| 2026-05-21 | 40.10 | 40.25 | 39.93 | 40.19 | +0.221% | 62,309 | -5.446% |
| 2026-05-20 | 39.97 | 40.26 | 39.78 | 40.10 | +1.008% | 44,097 | -5.237% |
| 2026-05-19 | 39.92 | 41.00 | 39.60 | 39.70 | -0.725% | 31,889 | -4.282% |
| 2026-05-18 | 39.99 | 41.69 | 39.70 | 39.99 | +0.705% | 358,311 | -4.976% |
| 2026-05-15 | 40.12 | 41.18 | 39.63 | 39.71 | -1.611% | 85,688 | -4.306% |
| 2026-05-14 | 40.58 | 40.60 | 40.07 | 40.36 | -0.370% | 45,096 | -5.847% |
| 2026-05-13 | 40.35 | 40.52 | 40.30 | 40.51 | +0.148% | 137,622 | -6.196% |
| 2026-05-12 | 40.37 | 40.56 | 40.31 | 40.45 | -0.497% | 408,362 | -6.057% |
| 2026-05-11 | 40.67 | 40.86 | 40.57 | 40.65 | -0.216% | 209,049 | -6.524% |
| 2026-05-08 | 40.80 | 40.88 | 40.53 | 40.74 | +0.518% | 533,031 | -6.726% |
| 2026-05-07 | 40.77 | 41.25 | 40.41 | 40.53 | -0.099% | 104,570 | -6.242% |
| 2026-05-06 | 40.71 | 40.76 | 40.51 | 40.57 | +0.520% | 53,435 | -6.335% |
| 2026-05-05 | 40.21 | 40.45 | 40.17 | 40.36 | +0.498% | 259,973 | -5.847% |
| 2026-05-04 | 40.38 | 40.50 | 40.06 | 40.16 | -0.888% | 95,055 | -5.378% |
| 2026-05-01 | 40.46 | 40.66 | 40.37 | 40.52 | -0.246% | 112,295 | -6.219% |
| 2026-04-30 | 40.51 | 40.71 | 40.40 | 40.62 | +0.995% | 76,539 | -6.450% |
| 2026-04-29 | 40.39 | 40.53 | 40.22 | 40.22 | -0.569% | 76,462 | -5.520% |
| 2026-04-28 | 40.62 | 40.97 | 40.45 | 40.45 | -0.394% | 23,452 | -6.057% |
| 2026-04-27 | 40.78 | 40.84 | 40.53 | 40.61 | -0.270% | 84,139 | -6.427% |
| 2026-04-24 | 40.74 | 40.84 | 40.52 | 40.72 | +0.197% | 190,012 | -6.680% |
| 2026-04-23 | 40.46 | 40.88 | 40.39 | 40.64 | -0.294% | 31,280 | -6.496% |
| 2026-04-22 | 40.74 | 40.84 | 40.59 | 40.76 | +0.444% | 40,961 | -6.771% |
| 2026-04-21 | 40.80 | 41.03 | 40.53 | 40.58 | -0.710% | 122,441 | -6.358% |
| 2026-04-20 | 40.82 | 40.92 | 40.67 | 40.87 | +0.122% | 34,040 | -7.022% |
| 2026-04-17 | 41.01 | 41.10 | 40.72 | 40.82 | +0.443% | 41,333 | -6.908% |
| 2026-04-16 | 40.80 | 40.96 | 40.53 | 40.64 | -0.611% | 234,635 | -6.496% |
| 2026-04-15 | 40.76 | 40.89 | 40.71 | 40.89 | +0.270% | 42,478 | -7.068% |
| 2026-04-14 | 40.39 | 40.81 | 40.39 | 40.78 | +0.592% | 47,398 | -6.817% |
| 2026-04-13 | 40.18 | 40.54 | 40.18 | 40.54 | +0.297% | 42,937 | -6.265% |
| 2026-04-10 | 40.29 | 40.51 | 40.19 | 40.42 | -0.173% | 677,555 | -5.987% |
| 2026-04-09 | 40.26 | 40.55 | 40.12 | 40.49 | +0.272% | 79,226 | -6.150% |
| 2026-04-08 | 40.45 | 40.50 | 40.16 | 40.38 | +1.457% | 33,883 | -5.894% |
| 2026-04-07 | 39.56 | 39.81 | 39.44 | 39.80 | +0.404% | 39,423 | -4.523% |
| 2026-04-06 | 39.57 | 39.76 | 39.48 | 39.64 | +0.691% | 190,789 | -4.137% |
| 2026-04-02 | 39.29 | 39.99 | 39.26 | 39.37 | -0.961% | 250,804 | -3.475% |
| 2026-04-01 | 39.56 | 39.79 | 39.29 | 39.75 | +0.379% | 158,659 | -4.403% |
| 2026-03-31 | 39.39 | 40.67 | 39.22 | 39.60 | +1.591% | 100,637 | -4.040% |
| 2026-03-30 | 39.24 | 39.37 | 38.96 | 38.98 | -0.332% | 34,828 | -2.514% |
| 2026-03-27 | 39.33 | 39.34 | 39.03 | 39.11 | -0.128% | 39,004 | -2.838% |
| 2026-03-26 | 39.70 | 39.72 | 39.15 | 39.16 | -1.111% | 75,355 | -2.962% |
| 2026-03-25 | 39.77 | 39.81 | 39.34 | 39.60 | +0.610% | 36,101 | -4.040% |
| 2026-03-24 | 39.37 | 39.65 | 39.26 | 39.36 | -0.329% | 70,128 | -3.455% |
| 2026-03-23 | 39.34 | 39.82 | 39.22 | 39.49 | +0.868% | 64,941 | -3.773% |
| 2026-03-20 | 39.58 | 39.78 | 39.06 | 39.15 | -1.584% | 66,324 | -2.937% |
| 2026-03-19 | 39.70 | 39.88 | 39.28 | 39.78 | +0.632% | 72,892 | -4.475% |
| 2026-03-18 | 40.20 | 40.29 | 39.52 | 39.53 | -1.298% | 61,972 | -3.870% |
| 2026-03-17 | 39.97 | 40.08 | 39.72 | 40.05 | +0.907% | 90,971 | -5.119% |
| 2026-03-16 | 39.38 | 39.87 | 39.36 | 39.69 | +1.250% | 173,881 | -4.258% |
| 2026-03-13 | 39.65 | 40.26 | 39.20 | 39.20 | -1.359% | 184,654 | -3.061% |
| 2026-03-12 | 39.95 | 40.40 | 39.71 | 39.74 | -0.997% | 110,318 | -4.378% |
| 2026-03-11 | 40.47 | 40.47 | 40.04 | 40.14 | -0.570% | 85,971 | -5.331% |
| 2026-03-10 | 40.40 | 40.59 | 40.28 | 40.37 | +0.248% | 72,703 | -5.871% |
| 2026-03-09 | 40.18 | 40.45 | 39.87 | 40.27 | +0.050% | 77,998 | -5.637% |
| 2026-03-06 | 39.90 | 40.25 | 39.84 | 40.25 | +0.374% | 1,555,605 | -5.590% |
| 2026-03-05 | 40.41 | 40.56 | 39.96 | 40.10 | -0.939% | 107,430 | -5.237% |
| 2026-03-04 | 40.32 | 40.62 | 40.28 | 40.48 | +0.546% | 72,862 | -6.126% |
| 2026-03-03 | 40.23 | 40.32 | 39.77 | 40.26 | -1.105% | 154,586 | -5.614% |
| 2026-03-02 | 41.08 | 41.08 | 40.56 | 40.71 | -1.333% | 157,419 | -6.657% |
| 2026-02-27 | 41.12 | 41.30 | 41.00 | 41.26 | +0.389% | 48,117 | -7.901% |
| 2026-02-26 | 41.20 | 41.32 | 41.01 | 41.10 | -0.170% | 73,911 | -7.543% |
| 2026-02-25 | 41.05 | 41.20 | 40.95 | 41.17 | +0.366% | 68,886 | -7.700% |
| 2026-02-24 | 40.92 | 41.09 | 40.91 | 41.02 | +0.171% | 65,325 | -7.362% |
| 2026-02-23 | 40.96 | 41.11 | 40.95 | 40.95 | 0.000% | 55,895 | -7.204% |
| 2026-02-20 | 40.98 | 41.15 | 40.71 | 40.95 | +0.368% | 64,991 | -7.204% |
| 2026-02-19 | 41.08 | 41.08 | 40.70 | 40.80 | -0.196% | 63,767 | -6.863% |
| 2026-02-18 | 41.12 | 41.27 | 40.82 | 40.88 | -0.825% | 111,013 | -7.045% |
| 2026-02-17 | 41.01 | 41.22 | 40.90 | 41.22 | 0.000% | 158,557 | -7.812% |
| 2026-02-13 | 41.10 | 41.23 | 41.05 | 41.22 | +0.512% | 64,533 | -7.812% |
| 2026-02-12 | 41.20 | 41.22 | 41.01 | 41.01 | 0.000% | 71,000 | -7.340% |
| 2026-02-11 | 41.49 | 41.49 | 40.91 | 41.01 | +0.098% | 123,106 | -7.340% |
| 2026-02-10 | 41.04 | 41.23 | 40.95 | 40.97 | +0.073% | 64,676 | -7.249% |
| 2026-02-09 | 40.80 | 41.01 | 40.73 | 40.94 | +0.540% | 97,275 | -7.181% |
| 2026-02-06 | 40.47 | 40.76 | 40.47 | 40.72 | +0.892% | 46,523 | -6.680% |
| 2026-02-05 | 40.57 | 40.58 | 40.36 | 40.36 | -0.567% | 91,149 | -5.847% |
| 2026-02-04 | 40.70 | 40.80 | 40.55 | 40.59 | -0.442% | 73,170 | -6.381% |
| 2026-02-03 | 40.98 | 40.98 | 40.69 | 40.77 | +0.295% | 158,341 | -6.794% |
| 2026-02-02 | 40.59 | 40.71 | 40.52 | 40.65 | -0.123% | 137,456 | -6.519% |
| 2026-01-30 | 41.17 | 41.17 | 40.68 | 40.70 | -1.142% | 113,028 | -6.634% |
| 2026-01-29 | 41.17 | 41.25 | 41.00 | 41.17 | +0.243% | 78,317 | -7.700% |
| 2026-01-28 | 41.00 | 41.12 | 40.89 | 41.07 | -0.073% | 71,316 | -7.475% |
| 2026-01-27 | 40.89 | 41.20 | 40.81 | 41.10 | +1.107% | 210,583 | -7.543% |
| 2026-01-26 | 40.80 | 40.85 | 40.61 | 40.65 | +0.420% | 80,673 | -6.519% |
| 2026-01-23 | 40.57 | 40.57 | 40.27 | 40.48 | +0.447% | 120,667 | -6.126% |
| 2026-01-22 | 40.05 | 40.33 | 40.05 | 40.30 | +0.574% | 66,971 | -5.707% |
| 2026-01-21 | 40.25 | 40.25 | 40.01 | 40.07 | +0.351% | 194,955 | -5.166% |
| 2026-01-20 | 39.86 | 40.13 | 39.86 | 39.93 | 0.000% | 133,558 | -4.833% |
| 2026-01-16 | 40.00 | 40.00 | 39.75 | 39.93 | -0.050% | 29,053 | -4.833% |
| 2026-01-15 | 39.86 | 39.96 | 39.72 | 39.95 | +0.251% | 56,810 | -4.881% |
| 2026-01-14 | 39.96 | 39.97 | 39.83 | 39.85 | +0.100% | 47,161 | -4.642% |
| 2026-01-13 | 39.98 | 39.98 | 39.81 | 39.81 | -0.276% | 48,749 | -4.547% |
| 2026-01-12 | 39.82 | 39.98 | 39.82 | 39.92 | +0.504% | 73,411 | -4.810% |
| 2026-01-09 | 39.65 | 39.75 | 39.58 | 39.72 | -0.050% | 147,945 | -4.330% |
| 2026-01-08 | 39.61 | 39.74 | 39.50 | 39.74 | +0.430% | 26,084 | -4.378% |
| 2026-01-07 | 39.58 | 39.65 | 39.40 | 39.57 | +0.203% | 52,313 | -3.968% |
| 2026-01-06 | 39.47 | 39.55 | 39.34 | 39.49 | +0.203% | 47,202 | -3.773% |
| 2026-01-05 | 39.23 | 39.46 | 39.21 | 39.41 | +0.254% | 89,093 | -3.578% |
| 2026-01-02 | 39.35 | 39.41 | 39.18 | 39.31 | -0.203% | 24,021 | -3.332% |
| 2025-12-31 | 39.27 | 39.39 | 39.20 | 39.39 | -0.025% | 13,927 | -3.529% |
| 2025-12-30 | 39.27 | 39.41 | 39.26 | 39.40 | +0.433% | 36,365 | -3.553% |
| 2025-12-29 | 39.30 | 39.35 | 39.14 | 39.23 | -0.583% | 23,466 | -3.135% |
| 2025-12-26 | 39.37 | 39.50 | 39.00 | 39.46 | +0.152% | 11,964 | -3.700% |
| 2025-12-24 | 39.31 | 39.48 | 39.31 | 39.40 | +0.178% | 22,465 | -3.553% |
| 2025-12-23 | 39.11 | 39.33 | 38.99 | 39.33 | +0.820% | 34,209 | -3.382% |
| 2025-12-22 | 39.03 | 39.13 | 38.93 | 39.01 | +0.386% | 61,099 | -2.589% |
| 2025-12-19 | 39.18 | 39.18 | 38.86 | 38.86 | -0.817% | 20,317 | -2.213% |
| 2025-12-18 | 39.15 | 39.18 | 38.90 | 39.18 | -0.008% | 45,042 | -3.012% |
| 2025-12-17 | 39.22 | 39.42 | 39.15 | 39.18 | -0.272% | 22,964 | -3.019% |
| 2025-12-16 | 39.57 | 39.57 | 39.27 | 39.29 | +0.204% | 40,930 | -3.283% |
| 2025-12-15 | 39.35 | 39.48 | 39.21 | 39.21 | -0.325% | 65,265 | -3.086% |
| 2025-12-12 | 39.48 | 39.49 | 39.10 | 39.34 | -0.360% | 35,944 | -3.401% |
| 2025-12-11 | 39.39 | 39.59 | 39.22 | 39.48 | +0.305% | 65,594 | -3.749% |
| 2025-12-10 | 39.20 | 39.36 | 39.04 | 39.36 | +0.511% | 36,779 | -3.455% |
| 2025-12-09 | 39.11 | 39.20 | 38.65 | 39.16 | +0.153% | 41,808 | -2.962% |
| 2025-12-08 | 39.40 | 39.40 | 39.05 | 39.10 | -0.484% | 32,113 | -2.813% |
| 2025-12-05 | 39.46 | 39.46 | 39.12 | 39.29 | -0.076% | 29,117 | -3.283% |
| 2025-12-04 | 39.43 | 39.51 | 39.21 | 39.32 | -0.076% | 37,283 | -3.357% |
| 2025-12-03 | 39.07 | 39.35 | 39.07 | 39.35 | +0.768% | 18,361 | -3.431% |
| 2025-12-02 | 39.04 | 39.05 | 38.85 | 39.05 | +0.411% | 11,343 | -2.689% |
| 2025-12-01 | 38.87 | 39.22 | 38.87 | 38.89 | -0.410% | 34,258 | -2.289% |
| 2025-11-28 | 39.21 | 39.23 | 39.03 | 39.05 | -0.204% | 8,835 | -2.689% |
| 2025-11-26 | 38.90 | 39.13 | 38.73 | 39.13 | +0.929% | 119,417 | -2.888% |
| 2025-11-25 | 38.70 | 38.80 | 38.67 | 38.77 | +0.310% | 47,724 | -1.986% |
| 2025-11-24 | 38.51 | 38.70 | 38.51 | 38.65 | +0.311% | 65,107 | -1.682% |
| 2025-11-21 | 38.69 | 38.69 | 38.50 | 38.53 | -0.516% | 45,630 | -1.376% |
| 2025-11-20 | 38.87 | 38.87 | 38.52 | 38.73 | -0.155% | 12,503 | -1.885% |
| 2025-11-19 | 38.83 | 38.87 | 38.61 | 38.79 | -0.206% | 48,423 | -2.037% |
| 2025-11-18 | 38.91 | 39.00 | 38.81 | 38.87 | -0.103% | 42,187 | -2.238% |
| 2025-11-17 | 38.83 | 39.02 | 38.80 | 38.91 | +0.026% | 21,382 | -2.339% |
| 2025-11-14 | 39.14 | 39.26 | 38.86 | 38.90 | -0.763% | 108,744 | -2.314% |
| 2025-11-13 | 39.13 | 39.38 | 39.13 | 39.20 | -0.003% | 18,060 | -3.059% |
| 2025-11-12 | 39.11 | 39.20 | 39.07 | 39.20 | +0.230% | 20,437 | -3.061% |
| 2025-11-11 | 39.13 | 39.23 | 39.05 | 39.11 | +0.256% | 11,740 | -2.838% |
| 2025-11-10 | 38.95 | 39.02 | 38.79 | 39.01 | +0.541% | 29,126 | -2.589% |
| 2025-11-07 | 38.64 | 38.86 | 38.64 | 38.80 | +0.207% | 18,768 | -2.062% |
| 2025-11-06 | 38.75 | 38.90 | 38.65 | 38.72 | +0.181% | 33,953 | -1.860% |
| 2025-11-05 | 38.62 | 38.83 | 38.40 | 38.65 | +0.259% | 32,553 | -1.682% |
| 2025-11-04 | 38.75 | 38.82 | 38.55 | 38.55 | -0.593% | 12,808 | -1.427% |
| 2025-11-03 | 38.92 | 39.09 | 38.66 | 38.78 | -0.691% | 103,687 | -2.011% |
| 2025-10-31 | 39.15 | 39.26 | 39.03 | 39.05 | -0.153% | 15,478 | -2.689% |
| 2025-10-30 | 39.13 | 39.30 | 39.06 | 39.11 | -0.204% | 24,017 | -2.838% |
| 2025-10-29 | 39.38 | 39.58 | 39.14 | 39.19 | -0.255% | 63,143 | -3.036% |
| 2025-10-28 | 39.38 | 39.52 | 39.27 | 39.29 | -0.267% | 146,105 | -3.283% |
| 2025-10-27 | 39.50 | 39.59 | 39.26 | 39.40 | -0.493% | 243,528 | -3.541% |
| 2025-10-24 | 39.48 | 39.59 | 39.42 | 39.59 | +0.101% | 196,407 | -4.016% |
| 2025-10-23 | 39.48 | 39.56 | 39.42 | 39.55 | +0.253% | 22,720 | -3.919% |
| 2025-10-22 | 39.39 | 39.48 | 39.34 | 39.45 | +0.101% | 20,489 | -3.676% |
| 2025-10-21 | 39.44 | 39.44 | 39.37 | 39.41 | -0.253% | 22,667 | -3.578% |
| 2025-10-20 | 39.41 | 39.56 | 39.41 | 39.51 | +0.305% | 14,831 | -3.822% |
| 2025-10-17 | 39.38 | 39.58 | 39.36 | 39.39 | -0.354% | 12,559 | -3.529% |
| 2025-10-16 | 39.27 | 39.53 | 39.27 | 39.53 | +0.842% | 26,894 | -3.870% |
| 2025-10-15 | 39.18 | 39.34 | 39.09 | 39.20 | +0.358% | 21,564 | -3.061% |
| 2025-10-14 | 38.85 | 39.20 | 38.82 | 39.06 | +0.386% | 42,878 | -2.714% |
| 2025-10-13 | 38.90 | 39.09 | 38.87 | 38.91 | +0.154% | 7,050 | -2.339% |
| 2025-10-10 | 39.05 | 39.05 | 38.82 | 38.85 | -0.180% | 19,565 | -2.188% |
| 2025-10-09 | 39.03 | 39.11 | 38.82 | 38.92 | -0.252% | 35,493 | -2.364% |
| 2025-10-08 | 38.98 | 39.25 | 38.93 | 39.02 | -0.081% | 23,346 | -2.610% |
| 2025-10-07 | 39.23 | 39.23 | 38.93 | 39.05 | -0.459% | 12,898 | -2.689% |
| 2025-10-06 | 39.21 | 39.23 | 39.08 | 39.23 | +0.179% | 27,154 | -3.135% |
| 2025-10-03 | 39.21 | 39.22 | 39.08 | 39.16 | +0.385% | 17,259 | -2.962% |
| 2025-10-02 | 39.23 | 39.23 | 38.94 | 39.01 | -0.434% | 11,152 | -2.589% |
| 2025-10-01 | 39.18 | 39.25 | 39.03 | 39.18 | -0.077% | 27,094 | -3.012% |
| 2025-09-30 | 39.26 | 39.36 | 39.21 | 39.21 | 0.000% | 7,644 | -3.086% |
| 2025-09-29 | 39.18 | 39.21 | 39.07 | 39.21 | +0.668% | 23,254 | -3.086% |
| 2025-09-26 | 38.97 | 39.09 | 38.86 | 38.95 | +0.069% | 30,447 | -2.439% |
| 2025-09-25 | 39.10 | 39.10 | 38.82 | 38.92 | -0.580% | 23,888 | -2.371% |
| 2025-09-24 | 39.35 | 39.35 | 39.05 | 39.15 | -0.660% | 32,162 | -2.937% |
| 2025-09-23 | 39.30 | 39.42 | 39.29 | 39.41 | +0.446% | 21,868 | -3.578% |
| 2025-09-22 | 39.21 | 39.32 | 39.15 | 39.23 | +0.345% | 15,953 | -3.148% |
| 2025-09-19 | 39.34 | 39.34 | 39.09 | 39.10 | -0.408% | 18,599 | -2.813% |
| 2025-09-18 | 39.24 | 39.43 | 39.23 | 39.26 | -0.683% | 34,093 | -3.209% |
| 2025-09-17 | 39.59 | 39.60 | 39.38 | 39.53 | -0.227% | 36,422 | -3.870% |
| 2025-09-16 | 39.44 | 39.64 | 39.37 | 39.62 | +0.584% | 22,718 | -4.089% |
| 2025-09-15 | 39.29 | 39.39 | 39.16 | 39.39 | +0.485% | 26,221 | -3.529% |
| 2025-09-12 | 39.10 | 39.26 | 39.10 | 39.20 | -0.127% | 43,053 | -3.061% |
| 2025-09-11 | 39.09 | 39.26 | 39.04 | 39.25 | +0.512% | 45,332 | -3.185% |
| 2025-09-10 | 39.00 | 39.33 | 38.92 | 39.05 | +0.463% | 29,675 | -2.689% |
| 2025-09-09 | 39.05 | 39.05 | 38.87 | 38.87 | +0.026% | 26,415 | -2.238% |
| 2025-09-08 | 39.00 | 39.00 | 38.84 | 38.86 | +0.051% | 35,809 | -2.213% |
| 2025-09-05 | 38.85 | 38.89 | 38.68 | 38.84 | +0.883% | 57,104 | -2.163% |
| 2025-09-04 | 38.65 | 38.65 | 38.26 | 38.50 | +0.391% | 63,444 | -1.299% |
| 2025-09-03 | 38.21 | 38.93 | 38.14 | 38.35 | +0.393% | 72,941 | -0.913% |
| 2025-09-02 | 38.21 | 38.34 | 38.13 | 38.20 | -1.215% | 41,923 | -0.524% |
| 2025-08-29 | 38.64 | 38.84 | 38.51 | 38.67 | +0.155% | 19,334 | -1.733% |
| 2025-08-28 | 38.64 | 38.73 | 38.60 | 38.61 | +0.390% | 10,365 | -1.580% |
| 2025-08-27 | 38.50 | 38.60 | 38.38 | 38.46 | -0.130% | 10,375 | -1.196% |
| 2025-08-26 | 38.62 | 38.62 | 38.50 | 38.51 | +0.443% | 20,319 | -1.324% |
| 2025-08-25 | 38.52 | 38.66 | 38.34 | 38.34 | -0.771% | 18,829 | -0.887% |
| 2025-08-22 | 38.27 | 38.71 | 38.17 | 38.64 | +1.332% | 30,156 | -1.651% |
| 2025-08-21 | 38.35 | 38.35 | 38.13 | 38.13 | -0.548% | 24,624 | -0.341% |
| 2025-08-20 | 38.38 | 38.41 | 38.27 | 38.34 | +0.104% | 31,840 | -0.887% |
| 2025-08-19 | 38.44 | 38.44 | 38.21 | 38.30 | -0.364% | 31,425 | -0.783% |
| 2025-08-18 | 38.59 | 38.59 | 38.42 | 38.44 | -0.543% | 26,763 | -1.145% |
| 2025-08-15 | 38.64 | 38.76 | 38.53 | 38.65 | +0.207% | 20,599 | -1.682% |
| 2025-08-14 | 38.70 | 38.83 | 38.54 | 38.57 | -0.805% | 55,629 | -1.478% |
| 2025-08-13 | 38.86 | 38.97 | 38.77 | 38.88 | +0.033% | 15,984 | -2.271% |
| 2025-08-12 | 38.69 | 38.89 | 38.68 | 38.87 | +0.647% | 15,446 | -2.238% |
| 2025-08-11 | 38.62 | 38.67 | 38.43 | 38.62 | +0.182% | 1,149,894 | -1.605% |
| 2025-08-08 | 38.60 | 38.73 | 38.55 | 38.55 | -0.542% | 69,226 | -1.427% |
| 2025-08-07 | 38.80 | 38.80 | 38.58 | 38.76 | +0.103% | 57,026 | -1.961% |
| 2025-08-06 | 38.59 | 38.76 | 38.48 | 38.72 | +0.676% | 40,763 | -1.860% |
| 2025-08-05 | 38.48 | 38.63 | 38.42 | 38.46 | +0.078% | 98,489 | -1.196% |
| 2025-08-04 | 38.64 | 38.64 | 38.41 | 38.43 | +0.130% | 40,060 | -1.119% |
| 2025-08-01 | 38.69 | 38.69 | 38.17 | 38.38 | +0.340% | 79,784 | -0.990% |
| 2025-07-31 | 38.49 | 38.49 | 38.20 | 38.25 | +0.210% | 42,288 | -0.654% |
| 2025-07-30 | 38.34 | 38.48 | 38.17 | 38.17 | -0.857% | 26,743 | -0.445% |
| 2025-07-29 | 38.54 | 38.63 | 38.38 | 38.50 | -0.104% | 36,131 | -1.299% |
| 2025-07-28 | 38.68 | 38.68 | 38.51 | 38.54 | -0.823% | 27,388 | -1.401% |
| 2025-07-25 | 38.85 | 38.86 | 38.72 | 38.86 | -0.205% | 32,700 | -2.213% |
| 2025-07-24 | 39.27 | 39.27 | 38.84 | 38.94 | -0.866% | 69,501 | -2.414% |
| 2025-07-23 | 39.05 | 39.29 | 39.05 | 39.28 | +0.440% | 47,977 | -3.259% |
| 2025-07-22 | 38.97 | 39.19 | 38.96 | 39.11 | +0.277% | 9,035 | -2.833% |
| 2025-07-21 | 38.64 | 39.14 | 38.64 | 39.00 | +0.984% | 18,765 | -2.564% |
| 2025-07-18 | 38.77 | 38.77 | 38.48 | 38.62 | +0.078% | 19,470 | -1.605% |
| 2025-07-17 | 38.50 | 38.61 | 38.40 | 38.59 | -0.251% | 22,935 | -1.529% |
| 2025-07-16 | 38.56 | 38.75 | 38.37 | 38.69 | +0.277% | 49,208 | -1.776% |
| 2025-07-15 | 38.65 | 38.71 | 38.49 | 38.58 | -0.336% | 27,269 | -1.503% |
| 2025-07-14 | 38.83 | 38.83 | 38.52 | 38.71 | -0.258% | 18,713 | -1.834% |
| 2025-07-11 | 38.85 | 38.94 | 38.60 | 38.81 | -0.411% | 46,097 | -2.087% |
| 2025-07-10 | 39.07 | 39.37 | 38.88 | 38.97 | -0.332% | 115,195 | -2.489% |
| 2025-07-09 | 39.06 | 39.21 | 38.95 | 39.10 | +0.026% | 18,859 | -2.813% |
| 2025-07-08 | 39.10 | 39.14 | 38.81 | 39.09 | -0.026% | 28,272 | -2.788% |
| 2025-07-07 | 39.33 | 39.36 | 39.04 | 39.10 | -1.088% | 42,686 | -2.813% |
| 2025-07-03 | 39.47 | 39.84 | 39.35 | 39.53 | +0.355% | 23,313 | -3.870% |
| 2025-07-02 | 39.71 | 39.71 | 39.24 | 39.39 | -0.881% | 50,231 | -3.529% |
| 2025-07-01 | 39.62 | 39.99 | 39.50 | 39.74 | -0.351% | 89,784 | -4.378% |
| 2025-06-30 | 39.64 | 40.09 | 39.52 | 39.88 | +0.911% | 59,926 | -4.714% |
| 2025-06-27 | 39.55 | 39.79 | 39.31 | 39.52 | -0.478% | 61,991 | -3.846% |
| 2025-06-26 | 39.67 | 39.87 | 39.49 | 39.71 | +0.493% | 48,845 | -4.306% |
| 2025-06-25 | 39.59 | 39.60 | 39.29 | 39.52 | +0.013% | 38,334 | -3.834% |
| 2025-06-24 | 39.39 | 39.68 | 39.27 | 39.51 | +0.203% | 18,683 | -3.822% |
| 2025-06-23 | 38.95 | 39.43 | 38.95 | 39.43 | +1.103% | 9,670 | -3.627% |
| 2025-06-20 | 38.98 | 39.38 | 38.98 | 39.00 | +0.283% | 44,693 | -2.564% |
| 2025-06-18 | 38.90 | 39.33 | 38.89 | 38.89 | +0.103% | 27,074 | -2.289% |
| 2025-06-17 | 39.25 | 39.40 | 38.85 | 38.85 | -1.220% | 52,706 | -2.188% |
| 2025-06-16 | 39.18 | 39.43 | 39.15 | 39.33 | +0.357% | 128,820 | -3.382% |
| 2025-06-13 | 39.16 | 39.19 | 38.82 | 39.19 | -0.331% | 21,223 | -3.036% |
| 2025-06-12 | 38.94 | 39.33 | 38.91 | 39.32 | +0.872% | 24,059 | -3.357% |
| 2025-06-11 | 38.57 | 38.98 | 38.57 | 38.98 | +0.283% | 25,273 | -2.514% |
| 2025-06-10 | 38.77 | 38.88 | 38.62 | 38.87 | +0.387% | 944,151 | -2.238% |
| 2025-06-09 | 38.49 | 38.73 | 38.47 | 38.72 | +0.026% | 33,967 | -1.860% |
| 2025-06-06 | 38.56 | 38.71 | 38.44 | 38.71 | +0.311% | 53,414 | -1.834% |
| 2025-06-05 | 38.87 | 38.88 | 38.58 | 38.59 | -0.181% | 33,606 | -1.529% |
| 2025-06-04 | 38.67 | 38.72 | 38.51 | 38.66 | +0.390% | 33,319 | -1.707% |
| 2025-06-03 | 38.43 | 38.59 | 38.38 | 38.51 | -0.362% | 27,784 | -1.324% |
| 2025-06-02 | 38.42 | 38.65 | 38.07 | 38.65 | +0.285% | 45,475 | -1.682% |
| 2025-05-30 | 38.46 | 38.55 | 38.20 | 38.54 | +0.286% | 30,762 | -1.401% |
| 2025-05-29 | 38.38 | 38.66 | 38.38 | 38.43 | +0.339% | 16,617 | -1.119% |
| 2025-05-28 | 38.64 | 38.64 | 38.30 | 38.30 | -1.492% | 31,531 | -0.783% |
| 2025-05-27 | 38.67 | 38.88 | 38.43 | 38.88 | +0.987% | 45,903 | -2.263% |
| 2025-05-23 | 38.28 | 38.50 | 38.13 | 38.50 | +0.989% | 29,721 | -1.299% |
| 2025-05-22 | 38.27 | 38.27 | 38.07 | 38.12 | -0.045% | 15,700 | -0.322% |
| 2025-05-21 | 38.29 | 38.43 | 38.14 | 38.14 | -0.755% | 26,586 | -0.367% |
| 2025-05-20 | 38.20 | 38.43 | 38.07 | 38.43 | +0.471% | 43,273 | -1.119% |
| 2025-05-19 | 38.05 | 38.35 | 38.05 | 38.25 | +0.578% | 26,492 | -0.654% |
| 2025-05-16 | 38.08 | 38.26 | 37.85 | 38.03 | 0.000% | 176,886 | -0.079% |
| 2025-05-15 | 38.40 | 38.40 | 37.93 | 38.03 | -0.653% | 128,948 | -0.079% |
| 2025-05-14 | 38.40 | 38.42 | 38.06 | 38.28 | +0.236% | 36,875 | -0.731% |
| 2025-05-13 | 38.04 | 38.47 | 38.01 | 38.19 | +0.978% | 66,291 | -0.498% |
| 2025-05-12 | 38.17 | 38.21 | 37.69 | 37.82 | -1.279% | 533,940 | +0.476% |
| 2025-05-09 | 38.20 | 38.58 | 38.20 | 38.31 | +0.262% | 21,041 | -0.809% |
| 2025-05-08 | 38.76 | 38.86 | 38.15 | 38.21 | -0.417% | 47,008 | -0.550% |
| 2025-05-07 | 38.67 | 38.87 | 38.31 | 38.37 | -0.673% | 64,741 | -0.964% |
| 2025-05-06 | 38.52 | 38.86 | 38.29 | 38.63 | +0.364% | 47,069 | -1.631% |
| 2025-05-05 | 38.47 | 38.50 | 38.21 | 38.49 | +0.365% | 53,601 | -1.273% |
| 2025-05-02 | 38.38 | 38.59 | 38.10 | 38.35 | +0.261% | 25,966 | -0.913% |
| 2025-05-01 | 38.26 | 38.55 | 38.21 | 38.25 | -1.188% | 27,050 | -0.654% |
| 2025-04-30 | 38.74 | 38.99 | 38.57 | 38.71 | -0.026% | 52,804 | -1.834% |
| 2025-04-29 | 39.12 | 39.12 | 38.68 | 38.72 | -0.667% | 32,789 | -1.860% |
| 2025-04-28 | 38.71 | 39.23 | 38.67 | 38.98 | +0.436% | 30,041 | -2.514% |
| 2025-04-25 | 38.60 | 38.89 | 38.51 | 38.81 | +0.546% | 17,186 | -2.089% |
| 2025-04-24 | 38.36 | 38.95 | 38.36 | 38.60 | +0.731% | 92,289 | -1.554% |
| 2025-04-23 | 38.62 | 38.72 | 38.17 | 38.32 | -0.700% | 34,882 | -0.835% |
| 2025-04-22 | 38.53 | 38.75 | 38.42 | 38.59 | +0.234% | 70,611 | -1.529% |
| 2025-04-21 | 38.39 | 38.97 | 38.39 | 38.50 | +0.654% | 292,751 | -1.299% |
| 2025-04-17 | 38.21 | 38.66 | 37.93 | 38.25 | +0.658% | 75,353 | -0.654% |
| 2025-04-16 | 37.96 | 38.09 | 37.67 | 38.00 | +0.105% | 46,012 | 0.000% |
| 2025-04-15 | 37.81 | 38.00 | 37.60 | 37.96 | 0.000% | 37,120 | +0.105% |