XES
State Street SPDR S&P Oil & Gas Equipment & Services ETF
stockNYSEETF
Market OpenOct 5, 2026 11:26:58 AM EDT
113.30USD+3.793%(+4.14)45,155
113.39Bid113.82Ask0.43SpreadXES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 109.99 | 113.30 | 109.99 | 113.30 | +3.793% | 45,155 | 0.000% |
| 2026-10-02 | 108.47 | 110.47 | 108.47 | 109.16 | +0.027% | 37,221 | +3.793% |
| 2026-10-01 | 107.47 | 109.13 | 106.45 | 109.13 | +1.497% | 159,473 | +3.821% |
| 2026-09-30 | 108.39 | 108.71 | 107.37 | 107.52 | -0.250% | 92,695 | +5.376% |
| 2026-09-29 | 109.73 | 109.84 | 107.73 | 107.79 | -2.883% | 55,124 | +5.112% |
| 2026-09-28 | 113.18 | 113.18 | 110.95 | 110.99 | -1.404% | 54,672 | +2.081% |
| 2026-09-25 | 112.77 | 114.83 | 111.88 | 112.57 | -0.160% | 63,617 | +0.648% |
| 2026-09-24 | 113.68 | 113.68 | 112.20 | 112.75 | -0.239% | 50,075 | +0.488% |
| 2026-09-23 | 113.84 | 114.29 | 112.43 | 113.02 | -0.467% | 72,385 | +0.248% |
| 2026-09-22 | 113.11 | 115.50 | 112.47 | 113.55 | -0.438% | 89,621 | -0.220% |
| 2026-09-21 | 115.10 | 115.25 | 113.25 | 114.05 | -1.528% | 135,004 | -0.658% |
| 2026-09-18 | 115.95 | 116.75 | 115.44 | 115.82 | -0.567% | 23,694 | -2.176% |
| 2026-09-17 | 117.10 | 118.00 | 116.21 | 116.48 | +0.258% | 49,747 | -2.730% |
| 2026-09-16 | 118.99 | 119.30 | 114.54 | 116.18 | -2.648% | 36,808 | -2.479% |
| 2026-09-15 | 116.51 | 119.40 | 116.51 | 119.34 | +2.755% | 55,197 | -5.061% |
| 2026-09-14 | 121.00 | 121.00 | 115.61 | 116.14 | -4.717% | 84,986 | -2.445% |
| 2026-09-11 | 122.21 | 122.77 | 120.83 | 121.89 | +0.445% | 38,634 | -7.047% |
| 2026-09-10 | 124.49 | 124.49 | 120.47 | 121.35 | -1.613% | 36,356 | -6.634% |
| 2026-09-09 | 123.73 | 125.84 | 122.75 | 123.34 | +0.179% | 34,278 | -8.140% |
| 2026-09-08 | 123.99 | 125.30 | 123.08 | 123.12 | +0.629% | 31,578 | -7.976% |
| 2026-09-04 | 122.26 | 122.46 | 121.06 | 122.35 | -0.650% | 50,700 | -7.397% |
| 2026-09-03 | 125.63 | 125.63 | 123.13 | 123.15 | -1.582% | 31,855 | -7.998% |
| 2026-09-02 | 122.02 | 125.87 | 120.77 | 125.13 | +2.172% | 129,013 | -9.454% |
| 2026-09-01 | 123.01 | 123.35 | 121.89 | 122.47 | +0.262% | 43,556 | -7.488% |
| 2026-08-31 | 121.77 | 123.17 | 120.47 | 122.15 | +2.055% | 55,093 | -7.245% |
| 2026-08-28 | 119.85 | 120.59 | 118.77 | 119.69 | -0.308% | 39,250 | -5.339% |
| 2026-08-27 | 116.25 | 120.94 | 116.02 | 120.06 | +2.994% | 69,452 | -5.631% |
| 2026-08-26 | 116.06 | 117.06 | 114.69 | 116.57 | -0.342% | 58,859 | -2.805% |
| 2026-08-25 | 116.94 | 118.63 | 116.94 | 116.97 | -0.738% | 36,664 | -3.138% |
| 2026-08-24 | 119.84 | 119.84 | 116.58 | 117.84 | -2.539% | 43,783 | -3.853% |
| 2026-08-21 | 121.79 | 122.50 | 119.88 | 120.91 | -0.453% | 25,422 | -6.294% |
| 2026-08-20 | 123.01 | 123.70 | 120.71 | 121.46 | -0.744% | 39,862 | -6.718% |
| 2026-08-19 | 125.07 | 125.20 | 121.69 | 122.37 | -0.963% | 37,399 | -7.412% |
| 2026-08-18 | 126.18 | 126.18 | 123.52 | 123.56 | -1.765% | 57,828 | -8.304% |
| 2026-08-17 | 124.75 | 125.79 | 124.08 | 125.78 | +1.288% | 119,661 | -9.922% |
| 2026-08-14 | 121.40 | 124.85 | 121.40 | 124.18 | +2.764% | 44,574 | -8.761% |
| 2026-08-13 | 120.55 | 121.81 | 119.57 | 120.84 | -0.371% | 24,470 | -6.240% |
| 2026-08-12 | 121.46 | 121.87 | 120.25 | 121.29 | -0.107% | 65,600 | -6.588% |
| 2026-08-11 | 120.32 | 121.87 | 120.20 | 121.42 | +1.226% | 73,960 | -6.688% |
| 2026-08-10 | 114.69 | 120.28 | 114.69 | 119.95 | +5.841% | 74,249 | -5.544% |
| 2026-08-07 | 113.24 | 115.16 | 112.93 | 113.33 | -0.396% | 79,562 | -0.026% |
| 2026-08-06 | 112.67 | 115.45 | 112.67 | 113.78 | +2.045% | 35,549 | -0.422% |
| 2026-08-05 | 114.08 | 114.08 | 110.95 | 111.50 | -1.995% | 36,191 | +1.614% |
| 2026-08-04 | 109.70 | 114.18 | 109.70 | 113.77 | +3.053% | 46,371 | -0.413% |
| 2026-08-03 | 109.38 | 110.85 | 108.06 | 110.40 | -0.693% | 81,611 | +2.627% |
| 2026-07-31 | 108.87 | 111.72 | 107.89 | 111.17 | +3.088% | 43,271 | +1.916% |
| 2026-07-30 | 105.39 | 108.17 | 105.39 | 107.84 | +3.078% | 42,224 | +5.063% |
| 2026-07-29 | 108.29 | 108.29 | 104.32 | 104.62 | -1.265% | 80,885 | +8.297% |
| 2026-07-28 | 109.55 | 109.55 | 105.61 | 105.96 | -3.743% | 92,258 | +6.927% |
| 2026-07-27 | 111.65 | 113.74 | 109.96 | 110.08 | -2.593% | 69,692 | +2.925% |
| 2026-07-24 | 114.42 | 115.49 | 112.83 | 113.01 | -0.572% | 28,393 | +0.257% |
| 2026-07-23 | 117.39 | 117.86 | 113.64 | 113.66 | -1.823% | 24,054 | -0.317% |
| 2026-07-22 | 115.68 | 117.38 | 115.60 | 115.77 | +0.950% | 33,220 | -2.134% |
| 2026-07-21 | 112.25 | 114.92 | 111.39 | 114.68 | +3.009% | 53,799 | -1.203% |
| 2026-07-20 | 112.00 | 113.08 | 111.31 | 111.33 | -0.881% | 30,480 | +1.770% |
| 2026-07-17 | 111.02 | 112.42 | 110.09 | 112.32 | +0.726% | 49,391 | +0.873% |
| 2026-07-16 | 112.57 | 113.08 | 111.25 | 111.51 | -1.432% | 46,211 | +1.605% |
| 2026-07-15 | 114.84 | 115.27 | 110.76 | 113.13 | -1.067% | 49,471 | +0.150% |
| 2026-07-14 | 115.03 | 115.61 | 113.04 | 114.35 | +1.061% | 77,187 | -0.918% |
| 2026-07-13 | 112.80 | 114.26 | 112.55 | 113.15 | +0.991% | 219,122 | +0.133% |
| 2026-07-10 | 110.56 | 112.10 | 110.40 | 112.04 | +1.642% | 65,277 | +1.125% |
| 2026-07-09 | 111.71 | 111.71 | 109.78 | 110.23 | -1.139% | 64,074 | +2.785% |
| 2026-07-08 | 109.13 | 111.59 | 109.13 | 111.50 | +3.442% | 90,168 | +1.614% |
| 2026-07-07 | 106.14 | 108.46 | 106.09 | 107.79 | +2.006% | 174,641 | +5.112% |
| 2026-07-06 | 106.85 | 109.01 | 105.63 | 105.67 | -0.928% | 159,287 | +7.221% |
| 2026-07-02 | 108.80 | 109.35 | 105.98 | 106.66 | -1.286% | 134,138 | +6.225% |
| 2026-07-01 | 111.55 | 112.10 | 107.93 | 108.05 | -3.596% | 439,735 | +4.859% |
| 2026-06-30 | 112.30 | 113.53 | 112.04 | 112.08 | +0.009% | 298,270 | +1.089% |
| 2026-06-29 | 113.01 | 114.09 | 112.01 | 112.07 | -0.893% | 158,140 | +1.098% |
| 2026-06-26 | 112.05 | 113.19 | 111.27 | 113.08 | -0.238% | 76,035 | +0.195% |
| 2026-06-25 | 109.71 | 113.39 | 109.56 | 113.35 | +3.308% | 177,826 | -0.044% |
| 2026-06-24 | 111.68 | 111.68 | 108.74 | 109.72 | -3.313% | 114,818 | +3.263% |
| 2026-06-23 | 113.18 | 114.70 | 113.18 | 113.48 | -1.072% | 87,224 | -0.159% |
| 2026-06-22 | 113.51 | 114.71 | 111.68 | 114.71 | +1.048% | 87,594 | -1.229% |
| 2026-06-18 | 115.81 | 115.81 | 111.31 | 113.52 | -1.757% | 124,286 | -0.194% |
| 2026-06-17 | 117.22 | 117.80 | 115.21 | 115.55 | -1.425% | 101,482 | -1.947% |
| 2026-06-16 | 119.17 | 120.18 | 117.22 | 117.22 | -2.471% | 69,658 | -3.344% |
| 2026-06-15 | 121.49 | 122.50 | 120.06 | 120.19 | -2.853% | 205,011 | -5.733% |
| 2026-06-12 | 122.05 | 124.75 | 122.05 | 123.72 | +0.684% | 31,785 | -8.422% |
| 2026-06-11 | 123.52 | 124.08 | 121.50 | 122.88 | +0.754% | 47,783 | -7.796% |
| 2026-06-10 | 120.61 | 123.47 | 120.61 | 121.96 | +1.170% | 35,681 | -7.101% |
| 2026-06-09 | 123.40 | 123.52 | 118.00 | 120.55 | -2.199% | 141,625 | -6.014% |
| 2026-06-08 | 120.49 | 124.03 | 120.49 | 123.26 | +3.903% | 80,137 | -8.080% |
| 2026-06-05 | 124.69 | 124.69 | 118.18 | 118.63 | -5.414% | 136,195 | -4.493% |
| 2026-06-04 | 122.08 | 125.96 | 122.08 | 125.42 | +1.827% | 53,443 | -9.664% |
| 2026-06-03 | 123.78 | 125.08 | 122.61 | 123.17 | -0.557% | 42,718 | -8.013% |
| 2026-06-02 | 120.76 | 124.86 | 120.76 | 123.86 | +2.584% | 93,180 | -8.526% |
| 2026-06-01 | 121.31 | 122.20 | 120.22 | 120.74 | +0.232% | 163,752 | -6.162% |
| 2026-05-29 | 120.87 | 122.12 | 119.81 | 120.46 | -0.766% | 130,389 | -5.944% |
| 2026-05-28 | 123.95 | 123.95 | 121.14 | 121.39 | -1.685% | 256,363 | -6.664% |
| 2026-05-27 | 126.95 | 126.95 | 123.23 | 123.47 | -4.361% | 98,876 | -8.237% |
| 2026-05-26 | 129.00 | 131.32 | 128.27 | 129.10 | -0.370% | 63,661 | -12.239% |
| 2026-05-22 | 130.06 | 130.06 | 128.64 | 129.58 | -0.331% | 45,931 | -12.564% |
| 2026-05-21 | 132.68 | 133.73 | 129.19 | 130.01 | -1.619% | 63,458 | -12.853% |
| 2026-05-20 | 132.76 | 135.35 | 131.43 | 132.15 | -0.369% | 125,531 | -14.264% |
| 2026-05-19 | 134.41 | 134.41 | 131.31 | 132.64 | -0.719% | 149,814 | -14.581% |
| 2026-05-18 | 129.52 | 134.10 | 128.95 | 133.60 | +3.063% | 127,836 | -15.195% |
| 2026-05-15 | 128.90 | 129.84 | 127.81 | 129.63 | +0.039% | 70,473 | -12.597% |
| 2026-05-14 | 127.13 | 129.68 | 127.13 | 129.58 | +1.250% | 41,916 | -12.564% |
| 2026-05-13 | 128.06 | 128.25 | 126.18 | 127.98 | +0.274% | 58,722 | -11.471% |
| 2026-05-12 | 126.95 | 127.99 | 125.24 | 127.63 | +1.005% | 72,176 | -11.228% |
| 2026-05-11 | 124.81 | 126.99 | 124.29 | 126.36 | +2.598% | 53,510 | -10.336% |
| 2026-05-08 | 122.39 | 124.46 | 121.75 | 123.16 | +0.629% | 94,260 | -8.006% |
| 2026-05-07 | 124.78 | 124.83 | 120.33 | 122.39 | -2.780% | 314,589 | -7.427% |
| 2026-05-06 | 124.67 | 126.71 | 123.67 | 125.89 | -2.168% | 160,670 | -10.001% |
| 2026-05-05 | 128.34 | 130.03 | 127.62 | 128.68 | -0.318% | 101,585 | -11.952% |
| 2026-05-04 | 127.92 | 129.20 | 127.04 | 129.09 | +0.569% | 163,487 | -12.232% |
| 2026-05-01 | 129.15 | 129.20 | 126.64 | 128.36 | -1.102% | 221,521 | -11.733% |
| 2026-04-30 | 127.72 | 130.57 | 127.00 | 129.79 | +0.123% | 117,219 | -12.705% |
| 2026-04-29 | 129.94 | 130.57 | 128.45 | 129.63 | +1.100% | 90,578 | -12.597% |
| 2026-04-28 | 128.87 | 129.47 | 127.54 | 128.22 | +0.470% | 128,677 | -11.636% |
| 2026-04-27 | 127.27 | 128.61 | 126.33 | 127.62 | +1.398% | 145,541 | -11.221% |
| 2026-04-24 | 123.97 | 126.17 | 122.72 | 125.86 | +2.126% | 222,595 | -9.979% |
| 2026-04-23 | 120.86 | 124.12 | 120.86 | 123.24 | +2.045% | 125,917 | -8.066% |
| 2026-04-22 | 119.58 | 121.42 | 119.56 | 120.77 | +2.174% | 84,501 | -6.185% |
| 2026-04-21 | 116.49 | 118.84 | 116.49 | 118.20 | +2.240% | 101,217 | -4.146% |
| 2026-04-20 | 116.03 | 116.75 | 113.88 | 115.61 | +0.035% | 57,192 | -1.998% |
| 2026-04-17 | 115.47 | 116.43 | 113.53 | 115.57 | -2.308% | 134,607 | -1.964% |
| 2026-04-16 | 116.95 | 118.72 | 116.95 | 118.30 | +1.449% | 108,284 | -4.227% |
| 2026-04-15 | 115.68 | 117.71 | 115.68 | 116.61 | +0.422% | 220,644 | -2.839% |
| 2026-04-14 | 119.24 | 119.24 | 115.65 | 116.12 | -2.755% | 285,012 | -2.429% |
| 2026-04-13 | 118.64 | 120.24 | 118.50 | 119.41 | +1.358% | 75,785 | -5.117% |
| 2026-04-10 | 117.93 | 118.65 | 116.92 | 117.81 | -0.296% | 59,519 | -3.828% |
| 2026-04-09 | 118.21 | 120.47 | 117.98 | 118.16 | -0.025% | 145,479 | -4.113% |
| 2026-04-08 | 114.14 | 118.26 | 113.25 | 118.19 | +0.102% | 123,762 | -4.137% |
| 2026-04-07 | 115.76 | 118.07 | 115.06 | 118.07 | +2.084% | 116,971 | -4.040% |
| 2026-04-06 | 114.84 | 116.20 | 114.31 | 115.66 | +0.304% | 131,386 | -2.040% |
| 2026-04-02 | 114.55 | 117.34 | 114.45 | 115.31 | +1.345% | 230,778 | -1.743% |
| 2026-04-01 | 115.32 | 116.60 | 113.07 | 113.78 | -2.192% | 310,700 | -0.422% |
| 2026-03-31 | 116.24 | 118.66 | 114.94 | 116.33 | +0.911% | 477,650 | -2.605% |
| 2026-03-30 | 120.91 | 121.50 | 114.93 | 115.28 | -3.280% | 166,595 | -1.718% |
| 2026-03-27 | 118.65 | 120.25 | 118.63 | 119.19 | +0.118% | 207,542 | -4.942% |
| 2026-03-26 | 117.86 | 119.88 | 117.51 | 119.05 | +0.813% | 87,040 | -4.830% |
| 2026-03-25 | 117.60 | 118.77 | 117.14 | 118.09 | +0.042% | 58,717 | -4.056% |
| 2026-03-24 | 115.29 | 119.14 | 115.29 | 118.04 | +1.943% | 108,257 | -4.016% |
| 2026-03-23 | 112.58 | 116.60 | 112.41 | 115.79 | +2.135% | 58,807 | -2.150% |
| 2026-03-20 | 115.37 | 115.62 | 112.52 | 113.37 | -1.546% | 112,922 | -0.062% |
| 2026-03-19 | 112.56 | 116.64 | 112.20 | 115.15 | +1.391% | 124,861 | -1.607% |
| 2026-03-18 | 114.15 | 115.12 | 112.92 | 113.57 | -0.578% | 128,651 | -0.238% |
| 2026-03-17 | 111.55 | 114.76 | 111.55 | 114.23 | +3.855% | 143,643 | -0.814% |
| 2026-03-16 | 110.38 | 111.34 | 108.73 | 109.99 | -0.172% | 139,341 | +3.009% |
| 2026-03-13 | 109.82 | 110.59 | 108.82 | 110.18 | +0.337% | 74,072 | +2.832% |
| 2026-03-12 | 111.60 | 111.60 | 108.64 | 109.81 | -2.139% | 118,366 | +3.178% |
| 2026-03-11 | 110.48 | 113.04 | 109.64 | 112.21 | +0.754% | 105,807 | +0.971% |
| 2026-03-10 | 110.27 | 112.71 | 109.62 | 111.37 | +0.696% | 108,919 | +1.733% |
| 2026-03-09 | 108.33 | 110.87 | 106.50 | 110.60 | +2.077% | 197,994 | +2.441% |
| 2026-03-06 | 109.89 | 110.30 | 107.72 | 108.35 | -1.812% | 170,463 | +4.569% |
| 2026-03-05 | 111.67 | 111.67 | 108.36 | 110.35 | -0.871% | 200,298 | +2.673% |
| 2026-03-04 | 111.17 | 112.96 | 110.00 | 111.32 | -0.135% | 142,477 | +1.779% |
| 2026-03-03 | 111.73 | 112.42 | 109.55 | 111.47 | -1.554% | 225,645 | +1.642% |
| 2026-03-02 | 115.13 | 115.47 | 110.84 | 113.23 | +0.159% | 233,680 | +0.062% |
| 2026-02-27 | 112.75 | 113.36 | 111.69 | 113.05 | +0.668% | 252,505 | +0.221% |
| 2026-02-26 | 112.26 | 113.11 | 110.55 | 112.30 | -1.188% | 91,641 | +0.890% |
| 2026-02-25 | 115.01 | 115.13 | 111.78 | 113.65 | -0.455% | 128,856 | -0.308% |
| 2026-02-24 | 112.46 | 114.35 | 111.09 | 114.17 | +2.102% | 99,309 | -0.762% |
| 2026-02-23 | 111.81 | 114.63 | 110.86 | 111.82 | +0.242% | 86,621 | +1.324% |
| 2026-02-20 | 110.54 | 111.96 | 109.22 | 111.55 | -0.348% | 132,737 | +1.569% |
| 2026-02-19 | 110.72 | 112.21 | 110.39 | 111.94 | +1.616% | 286,754 | +1.215% |
| 2026-02-18 | 109.48 | 111.14 | 109.42 | 110.16 | +2.104% | 150,402 | +2.850% |
| 2026-02-17 | 109.46 | 109.75 | 105.80 | 107.89 | -1.272% | 160,091 | +5.014% |
| 2026-02-13 | 106.51 | 110.56 | 106.03 | 109.28 | +2.794% | 153,852 | +3.679% |
| 2026-02-12 | 109.22 | 109.22 | 104.22 | 106.31 | -2.691% | 115,594 | +6.575% |
| 2026-02-11 | 107.43 | 109.33 | 106.45 | 109.25 | +3.623% | 109,734 | +3.707% |
| 2026-02-10 | 107.81 | 107.81 | 104.50 | 105.43 | -2.053% | 97,128 | +7.465% |
| 2026-02-09 | 105.69 | 108.19 | 105.25 | 107.64 | +2.867% | 160,093 | +5.258% |
| 2026-02-06 | 100.82 | 105.04 | 100.30 | 104.64 | +5.166% | 108,642 | +8.276% |
| 2026-02-05 | 100.29 | 101.09 | 97.22 | 99.50 | -2.451% | 94,200 | +13.869% |
| 2026-02-04 | 101.69 | 102.81 | 99.94 | 102.00 | +0.800% | 84,911 | +11.078% |
| 2026-02-03 | 99.45 | 101.24 | 98.99 | 101.19 | +1.811% | 171,743 | +11.968% |
| 2026-02-02 | 96.66 | 100.23 | 96.17 | 99.39 | +0.404% | 135,342 | +13.995% |
| 2026-01-30 | 98.14 | 99.18 | 96.71 | 98.99 | -0.212% | 121,326 | +14.456% |
| 2026-01-29 | 99.31 | 101.53 | 97.98 | 99.20 | +2.862% | 255,028 | +14.214% |
| 2026-01-28 | 99.28 | 99.46 | 94.89 | 96.44 | -2.151% | 130,950 | +17.482% |
| 2026-01-27 | 97.30 | 98.75 | 97.30 | 98.56 | +1.776% | 120,173 | +14.955% |
| 2026-01-26 | 96.82 | 97.51 | 96.38 | 96.84 | +1.308% | 77,825 | +16.997% |
| 2026-01-23 | 97.41 | 98.97 | 95.39 | 95.59 | -0.634% | 72,486 | +18.527% |
| 2026-01-22 | 95.55 | 96.20 | 95.33 | 96.20 | +0.491% | 100,622 | +17.775% |
| 2026-01-21 | 93.14 | 95.86 | 93.14 | 95.73 | +4.818% | 207,007 | +18.354% |
| 2026-01-20 | 91.11 | 91.90 | 90.68 | 91.33 | -0.631% | 39,099 | +24.056% |
| 2026-01-16 | 92.73 | 92.73 | 91.53 | 91.91 | -0.379% | 41,730 | +23.273% |
| 2026-01-15 | 91.09 | 92.44 | 90.24 | 92.26 | +0.655% | 56,327 | +22.805% |
| 2026-01-14 | 91.15 | 92.70 | 90.99 | 91.66 | +1.439% | 124,759 | +23.609% |
| 2026-01-13 | 89.19 | 91.13 | 89.19 | 90.36 | +2.624% | 115,487 | +25.387% |
| 2026-01-12 | 89.22 | 89.22 | 87.55 | 88.05 | -1.145% | 91,455 | +28.677% |
| 2026-01-09 | 89.64 | 90.49 | 88.75 | 89.07 | +0.248% | 123,310 | +27.203% |
| 2026-01-08 | 86.41 | 89.50 | 86.41 | 88.85 | +3.290% | 107,823 | +27.518% |
| 2026-01-07 | 88.08 | 88.08 | 85.81 | 86.02 | -1.658% | 66,029 | +31.714% |
| 2026-01-06 | 88.37 | 88.37 | 87.07 | 87.47 | -0.296% | 99,851 | +29.530% |
| 2026-01-05 | 89.20 | 89.20 | 85.44 | 87.73 | +3.212% | 200,661 | +29.146% |
| 2026-01-02 | 82.24 | 85.31 | 81.49 | 85.00 | +3.696% | 148,617 | +33.294% |
| 2025-12-31 | 82.32 | 82.58 | 81.71 | 81.97 | -0.570% | 72,453 | +38.221% |
| 2025-12-30 | 81.76 | 82.99 | 81.76 | 82.44 | +1.452% | 36,247 | +37.433% |
| 2025-12-29 | 81.07 | 81.70 | 80.90 | 81.26 | +0.632% | 48,460 | +39.429% |
| 2025-12-26 | 81.13 | 81.35 | 80.43 | 80.75 | -0.603% | 25,951 | +40.310% |
| 2025-12-24 | 81.51 | 81.51 | 80.85 | 81.24 | -0.331% | 26,067 | +39.463% |
| 2025-12-23 | 81.53 | 81.72 | 80.87 | 81.51 | +0.037% | 28,008 | +39.001% |
| 2025-12-22 | 81.27 | 82.51 | 81.27 | 81.48 | +1.280% | 55,497 | +39.053% |
| 2025-12-19 | 79.78 | 80.90 | 79.78 | 80.45 | +1.373% | 56,065 | +40.833% |
| 2025-12-18 | 80.89 | 80.89 | 79.05 | 79.36 | -0.949% | 85,562 | +42.767% |
| 2025-12-17 | 80.53 | 80.88 | 79.30 | 80.12 | +0.451% | 56,306 | +41.413% |
| 2025-12-16 | 82.79 | 82.84 | 78.98 | 79.76 | -4.923% | 121,827 | +42.051% |
| 2025-12-15 | 84.76 | 84.76 | 83.05 | 83.89 | -0.851% | 68,728 | +35.058% |
| 2025-12-12 | 87.86 | 88.33 | 84.15 | 84.61 | -3.578% | 83,789 | +33.909% |
| 2025-12-11 | 86.98 | 88.35 | 86.56 | 87.75 | +0.046% | 55,020 | +29.117% |
| 2025-12-10 | 86.87 | 88.10 | 85.46 | 87.71 | +0.990% | 65,016 | +29.176% |
| 2025-12-09 | 85.40 | 87.19 | 85.40 | 86.85 | +1.603% | 54,248 | +30.455% |
| 2025-12-08 | 86.39 | 86.86 | 85.19 | 85.48 | -1.373% | 39,751 | +32.546% |
| 2025-12-05 | 87.22 | 88.12 | 86.60 | 86.67 | -0.596% | 150,349 | +30.726% |
| 2025-12-04 | 86.29 | 87.63 | 85.50 | 87.19 | +1.020% | 124,599 | +29.946% |
| 2025-12-03 | 82.96 | 86.31 | 82.96 | 86.31 | +4.860% | 136,370 | +31.271% |
| 2025-12-02 | 82.28 | 82.53 | 80.83 | 82.31 | +0.208% | 59,777 | +37.650% |
| 2025-12-01 | 80.72 | 82.82 | 80.72 | 82.14 | +1.181% | 60,238 | +37.937% |
| 2025-11-28 | 80.06 | 81.35 | 80.06 | 81.18 | +1.450% | 25,608 | +39.566% |
| 2025-11-26 | 79.96 | 81.03 | 79.53 | 80.02 | +0.364% | 40,552 | +41.590% |
| 2025-11-25 | 78.48 | 79.91 | 77.48 | 79.73 | +1.270% | 61,076 | +42.105% |
| 2025-11-24 | 77.33 | 79.07 | 76.59 | 78.73 | +1.176% | 127,423 | +43.910% |
| 2025-11-21 | 75.95 | 78.14 | 75.01 | 77.81 | +1.999% | 47,674 | +45.602% |
| 2025-11-20 | 79.90 | 81.26 | 76.14 | 76.29 | -3.308% | 73,980 | +48.512% |
| 2025-11-19 | 77.75 | 78.90 | 77.33 | 78.90 | -0.240% | 28,889 | +43.599% |
| 2025-11-18 | 77.40 | 79.47 | 77.01 | 79.09 | +0.739% | 79,162 | +43.255% |
| 2025-11-17 | 79.78 | 81.30 | 77.87 | 78.51 | -1.629% | 51,223 | +44.313% |
| 2025-11-14 | 77.84 | 80.38 | 77.49 | 79.81 | +1.785% | 44,902 | +41.962% |
| 2025-11-13 | 79.36 | 80.20 | 77.61 | 78.41 | -1.334% | 61,597 | +44.497% |
| 2025-11-12 | 82.25 | 82.51 | 79.28 | 79.47 | -3.766% | 67,962 | +42.570% |
| 2025-11-11 | 81.21 | 83.54 | 81.21 | 82.58 | +1.649% | 41,591 | +37.200% |
| 2025-11-10 | 80.91 | 81.90 | 79.61 | 81.24 | +1.601% | 88,723 | +39.463% |
| 2025-11-07 | 79.64 | 80.01 | 78.02 | 79.96 | +0.125% | 36,029 | +41.696% |
| 2025-11-06 | 80.49 | 81.58 | 79.24 | 79.86 | -0.412% | 125,736 | +41.873% |
| 2025-11-05 | 80.11 | 81.12 | 79.65 | 80.19 | +0.237% | 91,616 | +41.289% |
| 2025-11-04 | 80.38 | 81.59 | 79.69 | 80.00 | -3.136% | 77,450 | +41.625% |
| 2025-11-03 | 81.24 | 82.94 | 80.57 | 82.59 | +2.140% | 47,817 | +37.184% |
| 2025-10-31 | 82.08 | 82.08 | 80.33 | 80.86 | -1.077% | 170,001 | +40.119% |
| 2025-10-30 | 80.93 | 83.07 | 80.37 | 81.74 | +0.517% | 50,491 | +38.610% |
| 2025-10-29 | 79.66 | 82.08 | 79.66 | 81.32 | +3.342% | 81,085 | +39.327% |
| 2025-10-28 | 78.40 | 78.80 | 77.93 | 78.69 | +0.025% | 31,625 | +43.983% |
| 2025-10-27 | 79.72 | 80.31 | 78.61 | 78.67 | -0.102% | 230,055 | +44.019% |
| 2025-10-24 | 79.49 | 80.38 | 78.71 | 78.75 | -0.316% | 105,622 | +43.873% |
| 2025-10-23 | 76.43 | 79.17 | 76.35 | 79.00 | +5.912% | 238,639 | +43.418% |
| 2025-10-22 | 74.24 | 75.44 | 73.24 | 74.59 | +1.010% | 98,727 | +51.897% |
| 2025-10-21 | 74.09 | 74.85 | 73.05 | 73.84 | +0.921% | 82,933 | +53.431% |
| 2025-10-20 | 73.33 | 73.52 | 72.70 | 73.17 | +1.993% | 42,460 | +54.845% |
| 2025-10-17 | 70.37 | 71.77 | 69.89 | 71.74 | +1.543% | 55,432 | +57.931% |
| 2025-10-16 | 72.18 | 72.18 | 69.88 | 70.65 | -1.519% | 68,896 | +60.368% |
| 2025-10-15 | 71.26 | 72.56 | 70.77 | 71.74 | +1.976% | 48,599 | +57.931% |
| 2025-10-14 | 69.15 | 70.83 | 69.14 | 70.35 | -0.241% | 29,436 | +61.052% |
| 2025-10-13 | 69.53 | 70.60 | 68.48 | 70.52 | +3.614% | 23,678 | +60.664% |
| 2025-10-10 | 71.54 | 71.90 | 68.06 | 68.06 | -5.838% | 71,286 | +66.471% |
| 2025-10-09 | 73.89 | 74.58 | 71.85 | 72.28 | -2.285% | 35,987 | +56.752% |
| 2025-10-08 | 73.93 | 74.08 | 73.00 | 73.97 | +0.407% | 32,439 | +53.170% |
| 2025-10-07 | 73.80 | 74.34 | 72.73 | 73.67 | -0.271% | 57,456 | +53.794% |
| 2025-10-06 | 74.20 | 74.66 | 73.64 | 73.87 | +0.736% | 57,909 | +53.378% |
| 2025-10-03 | 73.27 | 73.97 | 73.04 | 73.33 | +1.187% | 77,632 | +54.507% |
| 2025-10-02 | 73.73 | 74.29 | 72.45 | 72.47 | -1.722% | 102,558 | +56.341% |
| 2025-10-01 | 71.79 | 74.03 | 71.79 | 73.74 | +1.921% | 86,941 | +53.648% |
| 2025-09-30 | 72.48 | 72.72 | 71.14 | 72.35 | -1.390% | 566,828 | +56.600% |
| 2025-09-29 | 74.54 | 74.54 | 72.57 | 73.37 | -1.556% | 110,176 | +54.423% |
| 2025-09-26 | 73.75 | 75.28 | 73.75 | 74.53 | +1.581% | 108,173 | +52.019% |
| 2025-09-25 | 72.13 | 73.60 | 71.87 | 73.37 | -0.109% | 92,715 | +54.423% |
| 2025-09-24 | 73.69 | 74.67 | 73.44 | 73.45 | +0.962% | 63,980 | +54.255% |
| 2025-09-23 | 71.49 | 75.04 | 71.43 | 72.75 | +2.711% | 161,537 | +55.739% |
| 2025-09-22 | 69.65 | 71.21 | 69.18 | 70.83 | +0.768% | 58,017 | +59.960% |
| 2025-09-19 | 71.98 | 71.98 | 70.10 | 70.29 | -2.212% | 76,691 | +61.189% |
| 2025-09-18 | 71.55 | 72.07 | 70.57 | 71.88 | +1.640% | 83,472 | +57.624% |
| 2025-09-17 | 71.34 | 72.86 | 70.31 | 70.72 | -1.188% | 111,191 | +60.209% |
| 2025-09-16 | 70.48 | 71.77 | 70.05 | 71.57 | +1.966% | 40,949 | +58.307% |
| 2025-09-15 | 71.03 | 71.77 | 70.14 | 70.19 | -0.440% | 82,680 | +61.419% |
| 2025-09-12 | 71.72 | 72.00 | 70.44 | 70.50 | -1.219% | 78,839 | +60.709% |
| 2025-09-11 | 70.72 | 71.72 | 70.38 | 71.37 | +0.564% | 57,200 | +58.750% |
| 2025-09-10 | 69.23 | 71.02 | 69.23 | 70.97 | +2.748% | 71,892 | +59.645% |
| 2025-09-09 | 69.89 | 70.70 | 69.07 | 69.07 | -0.759% | 39,777 | +64.032% |
| 2025-09-08 | 70.23 | 70.33 | 68.44 | 69.60 | -0.315% | 71,954 | +62.787% |
| 2025-09-05 | 70.15 | 70.87 | 69.13 | 69.82 | -1.231% | 74,549 | +62.274% |
| 2025-09-04 | 68.46 | 70.74 | 68.13 | 70.69 | +2.972% | 71,347 | +60.277% |
| 2025-09-03 | 69.84 | 70.19 | 68.31 | 68.65 | -2.110% | 85,213 | +65.040% |
| 2025-09-02 | 70.02 | 70.78 | 69.08 | 70.13 | -0.736% | 37,516 | +61.557% |
| 2025-08-29 | 70.55 | 71.04 | 70.28 | 70.65 | +0.255% | 30,558 | +60.368% |
| 2025-08-28 | 70.00 | 70.47 | 69.27 | 70.47 | +0.873% | 35,623 | +60.778% |
| 2025-08-27 | 68.59 | 70.25 | 68.59 | 69.86 | +1.971% | 42,802 | +62.182% |
| 2025-08-26 | 68.79 | 69.25 | 68.32 | 68.51 | -0.839% | 38,389 | +65.377% |
| 2025-08-25 | 69.37 | 69.44 | 68.98 | 69.09 | -0.518% | 63,194 | +63.989% |
| 2025-08-22 | 66.47 | 69.90 | 66.47 | 69.45 | +5.020% | 81,417 | +63.139% |
| 2025-08-21 | 65.15 | 66.43 | 64.95 | 66.13 | +1.302% | 32,087 | +71.329% |
| 2025-08-20 | 65.46 | 65.71 | 64.42 | 65.28 | -0.015% | 31,322 | +73.560% |
| 2025-08-19 | 65.83 | 66.49 | 64.70 | 65.29 | -1.046% | 30,724 | +73.533% |
| 2025-08-18 | 65.38 | 66.50 | 64.84 | 65.98 | +1.010% | 37,917 | +71.719% |
| 2025-08-15 | 66.03 | 66.03 | 65.25 | 65.32 | -1.255% | 30,462 | +73.454% |
| 2025-08-14 | 66.00 | 66.15 | 64.79 | 66.15 | -0.481% | 29,733 | +71.277% |
| 2025-08-13 | 66.08 | 66.50 | 65.23 | 66.47 | +0.850% | 52,232 | +70.453% |
| 2025-08-12 | 64.86 | 66.20 | 64.86 | 65.91 | +2.297% | 43,971 | +71.901% |
| 2025-08-11 | 65.63 | 66.14 | 64.21 | 64.43 | -1.408% | 40,725 | +75.850% |
| 2025-08-08 | 65.01 | 65.60 | 64.65 | 65.35 | +0.849% | 36,205 | +73.374% |
| 2025-08-07 | 67.62 | 67.78 | 64.65 | 64.80 | -1.370% | 62,758 | +74.846% |
| 2025-08-06 | 66.88 | 67.64 | 65.56 | 65.70 | -0.875% | 43,016 | +72.451% |
| 2025-08-05 | 65.04 | 66.52 | 64.36 | 66.28 | +3.031% | 39,210 | +70.941% |
| 2025-08-04 | 64.13 | 64.51 | 63.55 | 64.33 | +0.736% | 24,040 | +76.123% |
| 2025-08-01 | 65.91 | 65.91 | 63.21 | 63.86 | -4.344% | 66,964 | +77.419% |
| 2025-07-31 | 67.19 | 68.22 | 66.49 | 66.76 | -1.679% | 56,921 | +69.712% |
| 2025-07-30 | 69.42 | 69.42 | 67.08 | 67.90 | -2.666% | 50,438 | +66.863% |
| 2025-07-29 | 69.57 | 70.01 | 68.61 | 69.76 | -0.057% | 83,579 | +62.414% |
| 2025-07-28 | 69.13 | 70.17 | 69.13 | 69.80 | +1.928% | 72,793 | +62.321% |
| 2025-07-25 | 69.45 | 69.45 | 68.48 | 68.48 | -1.055% | 19,936 | +65.450% |
| 2025-07-24 | 68.31 | 69.98 | 68.31 | 69.21 | +0.978% | 62,069 | +63.705% |
| 2025-07-23 | 65.78 | 68.87 | 65.78 | 68.54 | +5.430% | 100,264 | +65.305% |
| 2025-07-22 | 63.55 | 65.25 | 63.55 | 65.01 | +2.024% | 42,426 | +74.281% |
| 2025-07-21 | 64.62 | 64.80 | 63.57 | 63.72 | -0.717% | 83,171 | +77.809% |
| 2025-07-18 | 65.36 | 65.48 | 63.72 | 64.18 | -0.712% | 43,557 | +76.535% |
| 2025-07-17 | 63.47 | 64.70 | 63.47 | 64.64 | +1.908% | 73,276 | +75.278% |
| 2025-07-16 | 64.60 | 64.89 | 63.21 | 63.43 | -1.963% | 72,496 | +78.622% |
| 2025-07-15 | 66.88 | 67.09 | 64.66 | 64.70 | -3.303% | 191,186 | +75.116% |
| 2025-07-14 | 68.40 | 68.40 | 66.57 | 66.91 | -2.860% | 158,868 | +69.332% |
| 2025-07-11 | 68.27 | 69.41 | 68.08 | 68.88 | +0.262% | 41,255 | +64.489% |
| 2025-07-10 | 67.69 | 68.84 | 66.97 | 68.70 | +0.851% | 30,468 | +64.920% |
| 2025-07-09 | 68.87 | 69.23 | 67.89 | 68.12 | -1.046% | 34,931 | +66.324% |
| 2025-07-08 | 65.47 | 69.16 | 65.47 | 68.84 | +5.276% | 90,651 | +64.585% |
| 2025-07-07 | 66.03 | 67.06 | 64.55 | 65.39 | -1.728% | 33,531 | +73.268% |
| 2025-07-03 | 66.96 | 66.96 | 66.37 | 66.54 | -0.493% | 43,245 | +70.274% |
| 2025-07-02 | 65.86 | 66.99 | 64.51 | 66.87 | +2.546% | 71,386 | +69.433% |
| 2025-07-01 | 63.61 | 66.44 | 62.71 | 65.21 | +2.790% | 80,114 | +73.746% |
| 2025-06-30 | 63.76 | 64.08 | 63.44 | 63.44 | -0.377% | 46,489 | +78.594% |
| 2025-06-27 | 64.34 | 64.63 | 63.30 | 63.68 | -0.686% | 37,510 | +77.921% |
| 2025-06-26 | 63.11 | 64.18 | 63.04 | 64.12 | +1.972% | 30,346 | +76.700% |
| 2025-06-25 | 64.09 | 64.09 | 62.67 | 62.88 | -1.811% | 31,528 | +80.184% |
| 2025-06-24 | 63.38 | 64.58 | 63.38 | 64.04 | -0.171% | 67,465 | +76.921% |
| 2025-06-23 | 67.74 | 67.86 | 63.93 | 64.15 | -4.977% | 53,458 | +76.617% |
| 2025-06-20 | 68.54 | 68.54 | 67.42 | 67.51 | -1.084% | 19,428 | +67.827% |
| 2025-06-18 | 69.10 | 69.60 | 68.24 | 68.25 | -1.144% | 59,356 | +66.007% |
| 2025-06-17 | 69.03 | 69.97 | 68.55 | 69.04 | +0.715% | 43,457 | +64.108% |
| 2025-06-16 | 69.13 | 69.13 | 67.63 | 68.55 | -0.580% | 66,116 | +65.281% |
| 2025-06-13 | 69.74 | 69.74 | 68.02 | 68.95 | +1.367% | 94,497 | +64.322% |
| 2025-06-12 | 67.64 | 68.04 | 66.54 | 68.02 | -0.044% | 73,874 | +66.569% |
| 2025-06-11 | 67.56 | 68.38 | 66.61 | 68.05 | +1.643% | 66,778 | +66.495% |
| 2025-06-10 | 66.05 | 68.00 | 66.05 | 66.95 | +2.370% | 88,544 | +69.231% |
| 2025-06-09 | 65.13 | 66.19 | 64.81 | 65.40 | +1.254% | 79,503 | +73.242% |
| 2025-06-06 | 63.71 | 64.96 | 63.71 | 64.59 | +2.998% | 44,984 | +75.414% |
| 2025-06-05 | 62.89 | 63.34 | 62.22 | 62.71 | +0.160% | 69,425 | +80.673% |
| 2025-06-04 | 63.88 | 64.28 | 62.27 | 62.61 | -1.541% | 68,697 | +80.962% |
| 2025-06-03 | 61.16 | 64.10 | 60.43 | 63.59 | +4.297% | 67,281 | +78.173% |
| 2025-06-02 | 61.27 | 61.74 | 60.17 | 60.97 | +1.684% | 52,513 | +85.829% |
| 2025-05-30 | 61.04 | 61.04 | 59.59 | 59.96 | -2.282% | 44,155 | +88.959% |
| 2025-05-29 | 61.33 | 61.46 | 60.77 | 61.36 | +0.755% | 23,296 | +84.648% |
| 2025-05-28 | 61.97 | 62.27 | 60.66 | 60.90 | -0.588% | 27,926 | +86.043% |
| 2025-05-27 | 60.71 | 61.31 | 59.87 | 61.26 | +2.270% | 19,376 | +84.949% |
| 2025-05-23 | 58.36 | 60.07 | 58.36 | 59.90 | +0.385% | 54,612 | +89.149% |
| 2025-05-22 | 58.93 | 59.82 | 57.78 | 59.67 | +0.709% | 45,080 | +89.878% |
| 2025-05-21 | 60.85 | 60.88 | 59.25 | 59.25 | -3.328% | 26,307 | +91.224% |
| 2025-05-20 | 61.62 | 61.81 | 61.12 | 61.29 | -0.616% | 13,414 | +84.859% |
| 2025-05-19 | 61.69 | 61.84 | 61.08 | 61.67 | -1.674% | 56,438 | +83.720% |
| 2025-05-16 | 62.89 | 63.11 | 62.02 | 62.72 | -0.508% | 34,084 | +80.644% |
| 2025-05-15 | 62.94 | 63.04 | 61.79 | 63.04 | -1.485% | 24,897 | +79.727% |
| 2025-05-14 | 63.66 | 64.38 | 63.33 | 63.99 | +0.078% | 38,344 | +77.059% |
| 2025-05-13 | 64.34 | 64.49 | 63.85 | 63.94 | +0.219% | 27,359 | +77.197% |
| 2025-05-12 | 64.66 | 65.84 | 63.33 | 63.80 | +4.265% | 106,899 | +77.586% |
| 2025-05-09 | 61.33 | 61.53 | 60.80 | 61.19 | +1.224% | 29,821 | +85.161% |
| 2025-05-08 | 59.50 | 61.04 | 59.21 | 60.45 | +3.422% | 56,308 | +87.428% |
| 2025-05-07 | 59.60 | 59.60 | 58.18 | 58.45 | -1.383% | 33,901 | +93.841% |
| 2025-05-06 | 59.87 | 60.48 | 59.17 | 59.27 | +0.101% | 25,744 | +91.159% |
| 2025-05-05 | 59.98 | 60.35 | 59.21 | 59.21 | -3.062% | 17,555 | +91.353% |
| 2025-05-02 | 60.32 | 61.10 | 59.65 | 61.08 | +2.776% | 47,838 | +85.494% |
| 2025-05-01 | 57.50 | 59.80 | 57.50 | 59.43 | +3.826% | 89,904 | +90.644% |
| 2025-04-30 | 58.17 | 58.17 | 56.74 | 57.24 | -3.555% | 42,097 | +97.939% |
| 2025-04-29 | 59.30 | 59.88 | 58.63 | 59.35 | +0.423% | 37,197 | +90.901% |
| 2025-04-28 | 59.23 | 59.78 | 58.61 | 59.10 | -0.085% | 30,533 | +91.709% |
| 2025-04-25 | 58.03 | 59.29 | 57.51 | 59.15 | +0.288% | 28,226 | +91.547% |
| 2025-04-24 | 57.74 | 59.07 | 57.40 | 58.98 | +3.474% | 39,183 | +92.099% |
| 2025-04-23 | 58.82 | 59.72 | 56.56 | 57.00 | -0.714% | 40,572 | +98.772% |
| 2025-04-22 | 57.45 | 58.04 | 56.45 | 57.41 | +0.694% | 63,171 | +97.352% |
| 2025-04-21 | 58.45 | 58.45 | 56.30 | 57.01 | -3.578% | 32,601 | +98.723% |
| 2025-04-17 | 57.93 | 60.02 | 57.93 | 59.13 | +3.956% | 68,485 | +91.612% |
| 2025-04-16 | 56.72 | 58.19 | 56.33 | 56.88 | +0.637% | 88,638 | +99.191% |
| 2025-04-15 | 56.57 | 57.44 | 56.30 | 56.52 | 0.000% | 132,479 | +100.460% |