XLRI
State Street Real Estate Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:46 PM EDT
21.89USD-0.205%(-0.05)1,329
After-hoursOct 2, 2026 4:10:30 PM EDT
21.54USD-1.567%(-0.34)
XLRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.75 | 21.75 | 21.51 | 21.54 | +0.186% | 3,629 | 0.000% |
| 2026-10-01 | 21.59 | 21.59 | 21.39 | 21.50 | -1.822% | 3,558 | +0.186% |
| 2026-09-30 | 22.04 | 22.04 | 21.90 | 21.90 | -0.944% | 3,529 | -1.640% |
| 2026-09-29 | 22.00 | 22.11 | 22.00 | 22.11 | +0.061% | 1,527 | -2.569% |
| 2026-09-28 | 22.22 | 22.22 | 22.10 | 22.10 | -0.536% | 547 | -2.510% |
| 2026-09-25 | 22.28 | 22.28 | 22.19 | 22.22 | -0.223% | 2,169 | -3.033% |
| 2026-09-24 | 22.39 | 22.39 | 22.27 | 22.27 | -0.556% | 4,029 | -3.249% |
| 2026-09-23 | 22.46 | 22.46 | 22.39 | 22.39 | -1.272% | 2,201 | -3.787% |
| 2026-09-22 | 22.72 | 22.72 | 22.66 | 22.68 | -0.166% | 1,955 | -5.010% |
| 2026-09-21 | 22.58 | 22.72 | 22.58 | 22.72 | +0.790% | 2,124 | -5.169% |
| 2026-09-18 | 22.56 | 22.56 | 22.54 | 22.54 | -0.713% | 594 | -4.419% |
| 2026-09-17 | 22.70 | 22.75 | 22.64 | 22.70 | +0.322% | 5,877 | -5.100% |
| 2026-09-16 | 22.89 | 22.92 | 22.63 | 22.63 | -0.481% | 1,526 | -4.795% |
| 2026-09-15 | 22.80 | 22.80 | 22.61 | 22.74 | -0.313% | 2,127 | -5.253% |
| 2026-09-14 | 22.96 | 22.98 | 22.78 | 22.81 | -0.533% | 1,704 | -5.550% |
| 2026-09-11 | 22.95 | 22.96 | 22.90 | 22.93 | +0.854% | 780 | -6.053% |
| 2026-09-10 | 23.00 | 23.00 | 22.74 | 22.74 | -0.968% | 2,831 | -5.251% |
| 2026-09-09 | 23.00 | 23.02 | 22.94 | 22.96 | -0.656% | 4,375 | -6.169% |
| 2026-09-08 | 23.02 | 23.34 | 23.02 | 23.11 | -0.361% | 9,086 | -6.785% |
| 2026-09-04 | 23.31 | 23.38 | 23.18 | 23.19 | -0.528% | 8,504 | -7.121% |
| 2026-09-03 | 23.17 | 23.40 | 23.17 | 23.32 | +0.937% | 12,377 | -7.612% |
| 2026-09-02 | 23.01 | 23.10 | 23.01 | 23.10 | -0.491% | 1,779 | -6.747% |
| 2026-09-01 | 23.31 | 23.31 | 23.21 | 23.21 | -0.873% | 1,229 | -7.205% |
| 2026-08-31 | 23.38 | 23.42 | 23.32 | 23.42 | -0.827% | 13,779 | -8.014% |
| 2026-08-28 | 23.67 | 23.67 | 23.60 | 23.61 | -0.247% | 5,160 | -8.775% |
| 2026-08-27 | 23.79 | 23.79 | 23.64 | 23.67 | -0.689% | 7,001 | -9.000% |
| 2026-08-26 | 23.92 | 23.92 | 23.84 | 23.84 | -0.439% | 646 | -9.627% |
| 2026-08-25 | 23.94 | 23.94 | 23.94 | 23.94 | +0.102% | 231 | -10.024% |
| 2026-08-24 | 23.92 | 23.92 | 23.92 | 23.92 | +0.613% | 476 | -9.932% |
| 2026-08-21 | 23.79 | 23.79 | 23.76 | 23.77 | -0.113% | 1,567 | -9.380% |
| 2026-08-20 | 23.77 | 23.91 | 23.77 | 23.80 | +0.148% | 2,481 | -9.483% |
| 2026-08-19 | 23.69 | 23.76 | 23.69 | 23.76 | +0.917% | 1,021 | -9.349% |
| 2026-08-18 | 23.79 | 23.79 | 23.54 | 23.55 | -0.706% | 8,720 | -8.518% |
| 2026-08-17 | 23.76 | 23.76 | 23.66 | 23.72 | -0.773% | 4,129 | -9.164% |
| 2026-08-14 | 23.84 | 23.90 | 23.84 | 23.90 | +0.306% | 1,178 | -9.866% |
| 2026-08-13 | 23.77 | 23.87 | 23.77 | 23.83 | +1.430% | 877 | -9.590% |
| 2026-08-12 | 23.36 | 23.49 | 23.36 | 23.49 | +0.883% | 872 | -8.297% |
| 2026-08-11 | 23.43 | 23.43 | 23.29 | 23.29 | -0.671% | 1,459 | -7.488% |
| 2026-08-10 | 23.65 | 23.65 | 23.39 | 23.44 | -1.187% | 4,872 | -8.109% |
| 2026-08-07 | 23.75 | 23.84 | 23.72 | 23.72 | +0.522% | 4,029 | -9.200% |
| 2026-08-06 | 23.60 | 23.60 | 23.60 | 23.60 | -0.757% | 304 | -8.726% |
| 2026-08-05 | 23.66 | 23.78 | 23.62 | 23.78 | +0.171% | 2,860 | -9.417% |
| 2026-08-04 | 23.45 | 23.74 | 23.45 | 23.74 | +0.300% | 5,155 | -9.262% |
| 2026-08-03 | 24.02 | 24.02 | 23.67 | 23.67 | -1.169% | 1,125 | -8.990% |
| 2026-07-31 | 23.86 | 23.95 | 23.86 | 23.95 | +0.162% | 4,120 | -10.054% |
| 2026-07-30 | 24.02 | 24.03 | 23.81 | 23.91 | -0.710% | 3,988 | -9.908% |
| 2026-07-29 | 24.13 | 24.14 | 24.07 | 24.08 | -0.072% | 5,200 | -10.547% |
| 2026-07-28 | 24.14 | 24.22 | 24.10 | 24.10 | +0.321% | 1,862 | -10.612% |
| 2026-07-27 | 24.04 | 24.13 | 24.02 | 24.02 | -0.040% | 4,654 | -10.325% |
| 2026-07-24 | 24.13 | 24.13 | 24.03 | 24.03 | +1.266% | 1,202 | -10.361% |
| 2026-07-23 | 23.70 | 23.88 | 23.70 | 23.73 | -0.155% | 2,549 | -9.226% |
| 2026-07-22 | 23.80 | 23.80 | 23.77 | 23.77 | -0.248% | 946 | -9.367% |
| 2026-07-21 | 23.87 | 23.89 | 23.82 | 23.83 | -0.030% | 2,610 | -9.591% |
| 2026-07-20 | 23.91 | 23.91 | 23.80 | 23.83 | +0.030% | 8,058 | -9.619% |
| 2026-07-17 | 23.99 | 24.00 | 23.77 | 23.83 | -0.235% | 3,582 | -9.592% |
| 2026-07-16 | 23.55 | 23.88 | 23.55 | 23.88 | +1.454% | 441 | -9.804% |
| 2026-07-15 | 23.56 | 23.58 | 23.53 | 23.54 | -0.330% | 1,498 | -8.493% |
| 2026-07-14 | 23.66 | 23.66 | 23.56 | 23.62 | -0.307% | 1,376 | -8.795% |
| 2026-07-13 | 23.89 | 23.89 | 23.61 | 23.69 | +0.452% | 3,434 | -9.075% |
| 2026-07-10 | 23.56 | 23.59 | 23.45 | 23.59 | +0.572% | 1,866 | -8.663% |
| 2026-07-09 | 23.49 | 23.53 | 23.45 | 23.45 | +0.019% | 2,190 | -8.141% |
| 2026-07-08 | 23.80 | 23.80 | 23.45 | 23.45 | -1.477% | 4,555 | -8.123% |
| 2026-07-07 | 23.73 | 23.87 | 23.73 | 23.80 | +1.542% | 1,575 | -9.481% |
| 2026-07-06 | 23.46 | 23.46 | 23.43 | 23.44 | -0.824% | 3,598 | -8.085% |
| 2026-07-02 | 23.49 | 23.63 | 23.49 | 23.63 | +0.989% | 2,197 | -8.843% |
| 2026-07-01 | 23.41 | 23.41 | 23.40 | 23.40 | -1.018% | 1,968 | -7.941% |
| 2026-06-30 | 23.90 | 23.90 | 23.64 | 23.64 | -1.502% | 10,300 | -8.878% |
| 2026-06-29 | 24.00 | 24.00 | 23.89 | 24.00 | -0.560% | 2,768 | -10.247% |
| 2026-06-26 | 24.03 | 24.14 | 24.02 | 24.14 | +1.187% | 3,491 | -10.750% |
| 2026-06-25 | 23.86 | 23.89 | 23.70 | 23.85 | +0.168% | 1,846 | -9.690% |
| 2026-06-24 | 23.80 | 23.81 | 23.78 | 23.81 | -0.295% | 1,547 | -9.539% |
| 2026-06-23 | 23.66 | 23.88 | 23.66 | 23.88 | +1.315% | 1,142 | -9.806% |
| 2026-06-22 | 23.39 | 23.68 | 23.39 | 23.57 | +1.031% | 2,200 | -8.620% |
| 2026-06-18 | 23.32 | 23.49 | 23.32 | 23.33 | -0.230% | 3,500 | -7.678% |
| 2026-06-17 | 23.70 | 23.70 | 23.39 | 23.39 | -2.343% | 3,015 | -7.891% |
| 2026-06-16 | 23.99 | 24.01 | 23.91 | 23.95 | +0.294% | 1,381 | -10.049% |
| 2026-06-15 | 24.12 | 24.12 | 23.88 | 23.88 | -0.567% | 2,292 | -9.785% |
| 2026-06-12 | 23.97 | 24.01 | 23.97 | 24.01 | +0.746% | 632 | -10.296% |
| 2026-06-11 | 23.80 | 23.89 | 23.79 | 23.84 | -0.171% | 1,256 | -9.627% |
| 2026-06-10 | 23.80 | 23.99 | 23.79 | 23.88 | +0.138% | 4,964 | -9.782% |
| 2026-06-09 | 23.51 | 23.95 | 23.51 | 23.84 | +1.947% | 3,640 | -9.657% |
| 2026-06-08 | 23.66 | 23.66 | 23.39 | 23.39 | -1.522% | 3,855 | -7.897% |
| 2026-06-05 | 23.51 | 23.79 | 23.51 | 23.75 | +0.872% | 531 | -9.299% |
| 2026-06-04 | 23.55 | 23.55 | 23.55 | 23.55 | +1.830% | 256 | -8.509% |
| 2026-06-03 | 23.15 | 23.24 | 23.12 | 23.12 | +0.235% | 2,516 | -6.834% |
| 2026-06-02 | 22.93 | 23.07 | 22.90 | 23.07 | +0.574% | 4,014 | -6.615% |
| 2026-06-01 | 23.12 | 23.12 | 22.94 | 22.94 | -2.415% | 2,010 | -6.079% |
| 2026-05-29 | 23.54 | 23.57 | 23.50 | 23.50 | -0.787% | 2,603 | -8.347% |
| 2026-05-28 | 23.79 | 23.79 | 23.69 | 23.69 | -0.234% | 463 | -9.068% |
| 2026-05-27 | 23.75 | 23.87 | 23.75 | 23.75 | -0.232% | 920 | -9.281% |
| 2026-05-26 | 23.81 | 23.83 | 23.76 | 23.80 | +0.326% | 1,960 | -9.492% |
| 2026-05-22 | 23.74 | 23.74 | 23.67 | 23.72 | +0.023% | 702 | -9.197% |
| 2026-05-21 | 23.59 | 23.72 | 23.57 | 23.72 | +0.339% | 912 | -9.176% |
| 2026-05-20 | 23.50 | 23.64 | 23.50 | 23.64 | +0.946% | 257 | -8.868% |
| 2026-05-19 | 23.24 | 23.42 | 23.24 | 23.42 | +0.423% | 672 | -8.005% |
| 2026-05-18 | 23.09 | 23.32 | 23.09 | 23.32 | +1.141% | 1,046 | -7.616% |
| 2026-05-15 | 23.25 | 23.25 | 23.02 | 23.05 | -1.411% | 3,247 | -6.562% |
| 2026-05-14 | 23.62 | 23.62 | 23.38 | 23.38 | -0.430% | 1,334 | -7.880% |
| 2026-05-13 | 23.48 | 23.50 | 23.41 | 23.49 | -0.768% | 2,527 | -8.276% |
| 2026-05-12 | 23.57 | 23.67 | 23.44 | 23.67 | -0.059% | 17,678 | -8.980% |
| 2026-05-11 | 23.70 | 23.78 | 23.59 | 23.68 | -0.105% | 5,427 | -9.034% |
| 2026-05-08 | 23.71 | 23.71 | 23.71 | 23.71 | +0.112% | 1,006 | -9.129% |
| 2026-05-07 | 23.76 | 23.76 | 23.59 | 23.68 | -0.112% | 1,960 | -9.028% |
| 2026-05-06 | 23.63 | 23.71 | 23.63 | 23.71 | +0.439% | 818 | -9.129% |
| 2026-05-05 | 23.55 | 23.61 | 23.52 | 23.60 | +0.191% | 5,044 | -8.731% |
| 2026-05-04 | 23.65 | 23.65 | 23.56 | 23.56 | -0.245% | 1,504 | -8.557% |
| 2026-05-01 | 23.62 | 23.64 | 23.59 | 23.62 | -0.911% | 2,160 | -8.781% |
| 2026-04-30 | 23.85 | 23.85 | 23.76 | 23.83 | +0.859% | 6,720 | -9.612% |
| 2026-04-29 | 23.59 | 23.69 | 23.59 | 23.63 | -0.299% | 3,577 | -8.836% |
| 2026-04-28 | 23.63 | 23.70 | 23.63 | 23.70 | +0.670% | 1,012 | -9.109% |
| 2026-04-27 | 23.67 | 23.67 | 23.54 | 23.54 | -0.351% | 1,450 | -8.500% |
| 2026-04-24 | 23.63 | 23.70 | 23.63 | 23.63 | -0.127% | 3,750 | -8.821% |
| 2026-04-23 | 23.55 | 23.66 | 23.55 | 23.66 | +0.754% | 1,289 | -8.937% |
| 2026-04-22 | 23.66 | 23.66 | 23.46 | 23.48 | -0.396% | 2,091 | -8.251% |
| 2026-04-21 | 23.76 | 23.76 | 23.57 | 23.57 | -0.955% | 1,550 | -8.614% |
| 2026-04-20 | 23.71 | 23.80 | 23.71 | 23.80 | +0.159% | 420 | -9.487% |
| 2026-04-17 | 23.79 | 23.80 | 23.76 | 23.76 | +0.412% | 1,348 | -9.343% |
| 2026-04-16 | 23.66 | 23.66 | 23.60 | 23.66 | +0.776% | 698 | -8.969% |
| 2026-04-15 | 23.43 | 23.48 | 23.41 | 23.48 | -0.046% | 2,037 | -8.262% |
| 2026-04-14 | 23.42 | 23.49 | 23.42 | 23.49 | +0.522% | 1,605 | -8.305% |
| 2026-04-13 | 23.28 | 23.37 | 23.28 | 23.37 | +0.626% | 1,097 | -7.826% |
| 2026-04-10 | 23.20 | 23.29 | 23.20 | 23.23 | -0.132% | 6,535 | -7.249% |
| 2026-04-09 | 23.11 | 23.34 | 23.11 | 23.26 | +0.406% | 4,034 | -7.371% |
| 2026-04-08 | 23.09 | 23.16 | 23.09 | 23.16 | +1.247% | 1,367 | -6.995% |
| 2026-04-07 | 22.82 | 22.94 | 22.80 | 22.88 | -0.083% | 1,239 | -5.836% |
| 2026-04-06 | 22.90 | 22.90 | 22.90 | 22.90 | +0.171% | 388 | -5.913% |
| 2026-04-02 | 22.44 | 22.86 | 22.44 | 22.86 | +1.293% | 2,282 | -5.753% |
| 2026-04-01 | 22.70 | 22.70 | 22.57 | 22.57 | -1.456% | 744 | -4.534% |
| 2026-03-31 | 22.70 | 23.01 | 22.68 | 22.90 | +1.542% | 6,214 | -5.925% |
| 2026-03-30 | 22.67 | 22.75 | 22.49 | 22.55 | +0.487% | 3,541 | -4.474% |
| 2026-03-27 | 22.57 | 22.64 | 22.44 | 22.44 | -0.678% | 2,248 | -4.009% |
| 2026-03-26 | 22.53 | 22.59 | 22.46 | 22.59 | -0.010% | 1,523 | -4.660% |
| 2026-03-25 | 22.55 | 22.71 | 22.48 | 22.60 | +0.067% | 5,040 | -4.670% |
| 2026-03-24 | 22.84 | 22.84 | 22.58 | 22.58 | -0.725% | 1,298 | -4.606% |
| 2026-03-23 | 22.86 | 22.95 | 22.75 | 22.75 | +0.564% | 23,055 | -5.297% |
| 2026-03-20 | 22.94 | 22.94 | 22.62 | 22.62 | -2.545% | 2,885 | -4.764% |
| 2026-03-19 | 23.14 | 23.21 | 23.14 | 23.21 | -0.385% | 2,021 | -7.187% |
| 2026-03-18 | 23.32 | 23.32 | 23.30 | 23.30 | -1.626% | 513 | -7.545% |
| 2026-03-17 | 23.84 | 23.84 | 23.69 | 23.69 | +0.418% | 777 | -9.048% |
| 2026-03-16 | 23.69 | 23.69 | 23.59 | 23.59 | +0.625% | 2,509 | -8.668% |
| 2026-03-13 | 23.51 | 23.55 | 23.44 | 23.44 | +0.403% | 794 | -8.097% |
| 2026-03-12 | 23.37 | 23.46 | 23.35 | 23.35 | -0.631% | 858 | -7.726% |
| 2026-03-11 | 23.59 | 23.60 | 23.48 | 23.49 | -1.022% | 2,593 | -8.309% |
| 2026-03-10 | 23.71 | 23.91 | 23.68 | 23.74 | -0.178% | 2,452 | -9.246% |
| 2026-03-09 | 23.49 | 23.79 | 23.38 | 23.78 | +0.165% | 6,246 | -9.407% |
| 2026-03-06 | 23.72 | 23.75 | 23.65 | 23.74 | -0.828% | 6,999 | -9.257% |
| 2026-03-05 | 23.95 | 23.95 | 23.94 | 23.94 | -0.792% | 608 | -10.009% |
| 2026-03-04 | 24.02 | 24.13 | 24.02 | 24.13 | +0.228% | 1,189 | -10.722% |
| 2026-03-03 | 24.00 | 24.11 | 23.75 | 24.07 | -0.355% | 4,771 | -10.518% |
| 2026-03-02 | 24.06 | 24.16 | 24.06 | 24.16 | -0.984% | 3,419 | -10.836% |
| 2026-02-27 | 24.32 | 24.41 | 24.32 | 24.40 | +0.262% | 8,480 | -11.713% |
| 2026-02-26 | 24.34 | 24.39 | 24.27 | 24.34 | +0.474% | 4,034 | -11.481% |
| 2026-02-25 | 24.22 | 24.23 | 24.17 | 24.22 | -0.303% | 4,218 | -11.061% |
| 2026-02-24 | 24.28 | 24.30 | 24.23 | 24.30 | +0.167% | 448 | -11.331% |
| 2026-02-23 | 24.34 | 24.34 | 24.23 | 24.25 | +0.163% | 1,178 | -11.183% |
| 2026-02-20 | 24.22 | 24.22 | 24.22 | 24.22 | +0.631% | 397 | -11.039% |
| 2026-02-19 | 24.09 | 24.09 | 24.02 | 24.06 | -0.226% | 1,304 | -10.477% |
| 2026-02-18 | 24.23 | 24.23 | 24.11 | 24.12 | -1.076% | 3,434 | -10.679% |
| 2026-02-17 | 24.30 | 24.39 | 24.30 | 24.38 | +0.316% | 6,819 | -11.640% |
| 2026-02-13 | 24.26 | 24.36 | 24.26 | 24.30 | +0.405% | 4,083 | -11.361% |
| 2026-02-12 | 24.30 | 24.30 | 24.21 | 24.21 | -0.088% | 3,566 | -11.002% |
| 2026-02-11 | 24.22 | 24.23 | 24.19 | 24.23 | +0.095% | 2,310 | -11.080% |
| 2026-02-10 | 24.18 | 24.24 | 24.18 | 24.20 | +0.232% | 1,912 | -10.996% |
| 2026-02-09 | 24.04 | 24.15 | 24.04 | 24.15 | +0.242% | 3,482 | -10.789% |
| 2026-02-06 | 23.98 | 24.09 | 23.95 | 24.09 | +1.028% | 4,502 | -10.573% |
| 2026-02-05 | 23.79 | 23.90 | 23.79 | 23.84 | -0.193% | 2,094 | -9.654% |
| 2026-02-04 | 23.75 | 23.94 | 23.75 | 23.89 | +0.931% | 2,061 | -9.828% |
| 2026-02-03 | 23.73 | 23.73 | 23.56 | 23.67 | -0.272% | 6,498 | -8.989% |
| 2026-02-02 | 23.86 | 23.88 | 23.73 | 23.73 | -1.865% | 947 | -9.236% |
| 2026-01-30 | 24.05 | 24.19 | 24.05 | 24.19 | +0.237% | 644 | -10.929% |
| 2026-01-29 | 24.03 | 24.13 | 24.03 | 24.13 | +0.887% | 1,007 | -10.717% |
| 2026-01-28 | 24.01 | 24.04 | 23.85 | 23.92 | -0.679% | 2,213 | -9.925% |
| 2026-01-27 | 24.05 | 24.11 | 24.05 | 24.08 | +0.081% | 706 | -10.537% |
| 2026-01-26 | 24.14 | 24.14 | 24.03 | 24.06 | -0.008% | 1,236 | -10.465% |
| 2026-01-23 | 23.95 | 24.10 | 23.93 | 24.06 | +0.347% | 1,914 | -10.472% |
| 2026-01-22 | 24.11 | 24.11 | 23.98 | 23.98 | -0.460% | 2,138 | -10.162% |
| 2026-01-21 | 24.00 | 24.09 | 24.00 | 24.09 | +0.384% | 2,608 | -10.574% |
| 2026-01-20 | 24.15 | 24.15 | 24.00 | 24.00 | -1.210% | 2,540 | -10.231% |
| 2026-01-16 | 24.07 | 24.31 | 24.07 | 24.29 | +0.588% | 2,007 | -11.317% |
| 2026-01-15 | 24.12 | 24.20 | 24.12 | 24.15 | +0.377% | 3,128 | -10.796% |
| 2026-01-14 | 24.03 | 24.08 | 24.02 | 24.06 | +0.466% | 1,768 | -10.459% |
| 2026-01-13 | 23.81 | 23.96 | 23.68 | 23.95 | +0.576% | 2,453 | -10.041% |
| 2026-01-12 | 23.69 | 23.86 | 23.69 | 23.81 | +0.255% | 4,990 | -9.523% |
| 2026-01-09 | 23.78 | 23.86 | 23.75 | 23.75 | +0.082% | 3,272 | -9.293% |
| 2026-01-08 | 23.50 | 23.77 | 23.46 | 23.73 | +0.644% | 1,679 | -9.218% |
| 2026-01-07 | 23.85 | 23.85 | 23.58 | 23.58 | -1.081% | 1,013 | -8.634% |
| 2026-01-06 | 23.50 | 23.84 | 23.50 | 23.84 | +0.634% | 5,200 | -9.621% |
| 2026-01-05 | 23.63 | 23.69 | 23.63 | 23.69 | +0.205% | 748 | -9.048% |
| 2026-01-02 | 23.53 | 23.64 | 23.53 | 23.64 | -0.084% | 2,379 | -8.862% |
| 2025-12-31 | 23.66 | 23.67 | 23.65 | 23.66 | -0.491% | 1,123 | -8.938% |
| 2025-12-30 | 23.72 | 23.77 | 23.71 | 23.77 | +0.250% | 1,853 | -9.385% |
| 2025-12-29 | 23.67 | 23.71 | 23.67 | 23.71 | -1.711% | 1,516 | -9.158% |
| 2025-12-26 | 24.08 | 24.13 | 24.05 | 24.13 | +0.152% | 521 | -10.712% |
| 2025-12-24 | 24.05 | 24.09 | 24.05 | 24.09 | +0.560% | 581 | -10.577% |
| 2025-12-23 | 23.93 | 23.99 | 23.91 | 23.96 | +0.038% | 1,628 | -10.076% |
| 2025-12-22 | 23.93 | 23.95 | 23.93 | 23.95 | +0.522% | 574 | -10.042% |
| 2025-12-19 | 23.88 | 23.92 | 23.82 | 23.82 | -0.159% | 2,757 | -9.572% |
| 2025-12-18 | 23.87 | 23.89 | 23.85 | 23.86 | -0.628% | 948 | -9.716% |
| 2025-12-17 | 23.92 | 24.04 | 23.92 | 24.01 | +0.390% | 2,569 | -10.283% |
| 2025-12-16 | 24.05 | 24.06 | 23.92 | 23.92 | -0.795% | 1,504 | -9.933% |
| 2025-12-15 | 24.07 | 24.11 | 23.97 | 24.11 | +0.368% | 2,163 | -10.649% |
| 2025-12-12 | 24.03 | 24.03 | 24.02 | 24.02 | +0.062% | 870 | -10.320% |
| 2025-12-11 | 24.01 | 24.01 | 24.01 | 24.01 | +0.566% | 26 | -10.265% |
| 2025-12-10 | 23.87 | 23.87 | 23.87 | 23.87 | +0.183% | 362 | -9.757% |
| 2025-12-09 | 23.92 | 23.92 | 23.83 | 23.83 | -0.599% | 432 | -9.592% |
| 2025-12-08 | 24.03 | 24.03 | 23.95 | 23.97 | -0.414% | 1,568 | -10.134% |
| 2025-12-05 | 24.13 | 24.13 | 24.07 | 24.07 | -0.039% | 818 | -10.506% |
| 2025-12-04 | 24.10 | 24.10 | 24.08 | 24.08 | -0.097% | 301 | -10.540% |
| 2025-12-03 | 24.02 | 24.10 | 24.02 | 24.10 | +0.194% | 737 | -10.627% |
| 2025-12-02 | 24.00 | 24.06 | 24.00 | 24.06 | -0.072% | 408 | -10.454% |
| 2025-12-01 | 24.11 | 24.22 | 24.07 | 24.07 | -1.396% | 4,376 | -10.519% |
| 2025-11-28 | 24.42 | 24.42 | 24.42 | 24.42 | +0.421% | 228 | -11.768% |
| 2025-11-26 | 24.36 | 24.36 | 24.31 | 24.31 | +0.421% | 1,427 | -11.396% |
| 2025-11-25 | 24.27 | 24.27 | 24.21 | 24.21 | +0.634% | 737 | -11.024% |
| 2025-11-24 | 23.99 | 24.06 | 23.99 | 24.06 | +0.231% | 6,107 | -10.459% |
| 2025-11-21 | 23.80 | 24.00 | 23.80 | 24.00 | +0.987% | 1,089 | -10.252% |
| 2025-11-20 | 23.99 | 23.99 | 23.77 | 23.77 | -0.675% | 1,771 | -9.366% |
| 2025-11-19 | 24.10 | 24.10 | 23.88 | 23.93 | -0.779% | 4,864 | -9.978% |
| 2025-11-18 | 24.04 | 24.12 | 24.04 | 24.12 | +0.411% | 439 | -10.680% |
| 2025-11-17 | 24.16 | 24.16 | 23.98 | 24.02 | -0.654% | 740 | -10.313% |
| 2025-11-14 | 24.14 | 24.21 | 24.14 | 24.18 | +0.355% | 1,292 | -10.899% |
| 2025-11-13 | 24.34 | 24.34 | 24.09 | 24.09 | -1.335% | 1,098 | -10.582% |
| 2025-11-12 | 24.50 | 24.53 | 24.42 | 24.42 | -0.691% | 1,179 | -11.776% |
| 2025-11-11 | 24.52 | 24.59 | 24.52 | 24.59 | +1.024% | 736 | -12.385% |
| 2025-11-10 | 24.32 | 24.34 | 24.22 | 24.34 | +0.019% | 1,615 | -11.488% |
| 2025-11-07 | 24.17 | 24.33 | 24.14 | 24.33 | +1.132% | 1,848 | -11.471% |
| 2025-11-06 | 24.11 | 24.12 | 24.06 | 24.06 | -0.533% | 937 | -10.469% |
| 2025-11-05 | 24.07 | 24.19 | 24.07 | 24.19 | +0.161% | 662 | -10.946% |
| 2025-11-04 | 24.11 | 24.17 | 24.07 | 24.15 | +0.258% | 3,691 | -10.802% |
| 2025-11-03 | 24.01 | 24.09 | 23.80 | 24.09 | -1.295% | 9,633 | -10.573% |
| 2025-10-31 | 24.38 | 24.40 | 24.38 | 24.40 | +0.240% | 2,547 | -11.730% |
| 2025-10-30 | 24.37 | 24.39 | 24.35 | 24.35 | +0.578% | 417 | -11.519% |
| 2025-10-29 | 24.67 | 24.68 | 24.18 | 24.21 | -2.386% | 2,812 | -11.007% |
| 2025-10-28 | 25.14 | 25.14 | 24.80 | 24.80 | -1.219% | 681 | -13.131% |
| 2025-10-27 | 25.10 | 25.16 | 24.96 | 25.10 | -0.006% | 2,228 | -14.190% |
| 2025-10-24 | 25.05 | 25.18 | 25.05 | 25.11 | +0.205% | 621 | -14.195% |
| 2025-10-23 | 25.13 | 25.13 | 25.00 | 25.05 | +0.035% | 354 | -14.019% |
| 2025-10-22 | 25.03 | 25.07 | 25.03 | 25.05 | +0.286% | 888 | -13.989% |
| 2025-10-21 | 25.09 | 25.09 | 24.97 | 24.97 | -0.266% | 410 | -13.743% |
| 2025-10-20 | 24.97 | 25.04 | 24.91 | 25.04 | +0.884% | 1,688 | -13.972% |
| 2025-10-17 | 24.64 | 24.84 | 24.64 | 24.82 | +0.667% | 735 | -13.212% |
| 2025-10-16 | 24.78 | 24.83 | 24.66 | 24.66 | -0.449% | 1,538 | -12.633% |
| 2025-10-15 | 24.52 | 24.77 | 24.52 | 24.77 | +1.406% | 264 | -13.025% |
| 2025-10-14 | 24.34 | 24.46 | 24.33 | 24.42 | +0.974% | 2,314 | -11.802% |
| 2025-10-13 | 24.20 | 24.20 | 24.16 | 24.19 | +0.488% | 654 | -10.943% |
| 2025-10-10 | 24.37 | 24.37 | 24.07 | 24.07 | -1.103% | 2,668 | -10.508% |
| 2025-10-09 | 24.47 | 24.47 | 24.33 | 24.34 | -0.386% | 909 | -11.495% |
| 2025-10-08 | 24.51 | 24.51 | 24.41 | 24.43 | -0.438% | 1,690 | -11.837% |
| 2025-10-07 | 24.59 | 24.61 | 24.51 | 24.54 | -0.260% | 2,955 | -12.223% |
| 2025-10-06 | 24.84 | 24.84 | 24.61 | 24.61 | -0.932% | 3,627 | -12.451% |
| 2025-10-03 | 24.89 | 24.89 | 24.84 | 24.84 | +0.544% | 700 | -13.267% |
| 2025-10-02 | 24.72 | 24.72 | 24.69 | 24.70 | -0.512% | 2,144 | -12.795% |
| 2025-10-01 | 24.79 | 24.84 | 24.74 | 24.83 | -1.210% | 3,977 | -13.242% |
| 2025-09-30 | 25.00 | 25.13 | 25.00 | 25.13 | +0.362% | 1,038 | -14.291% |
| 2025-09-29 | 25.05 | 25.11 | 25.02 | 25.04 | +0.116% | 2,710 | -13.981% |
| 2025-09-26 | 24.79 | 25.01 | 24.79 | 25.01 | +0.914% | 2,000 | -13.882% |
| 2025-09-25 | 24.79 | 24.79 | 24.79 | 24.79 | -0.206% | 227 | -13.095% |
| 2025-09-24 | 25.07 | 25.07 | 24.84 | 24.84 | -0.721% | 899 | -13.273% |
| 2025-09-23 | 24.95 | 25.02 | 24.95 | 25.02 | +0.405% | 1,151 | -13.898% |
| 2025-09-22 | 24.83 | 24.92 | 24.78 | 24.92 | +0.406% | 2,019 | -13.549% |
| 2025-09-19 | 24.86 | 24.86 | 24.82 | 24.82 | -0.256% | 1,567 | -13.199% |
| 2025-09-18 | 24.86 | 24.88 | 24.86 | 24.88 | +0.085% | 191 | -13.421% |
| 2025-09-17 | 24.94 | 24.99 | 24.86 | 24.86 | +0.054% | 1,486 | -13.347% |
| 2025-09-16 | 24.95 | 24.95 | 24.84 | 24.85 | -0.188% | 1,986 | -13.300% |
| 2025-09-15 | 24.95 | 24.95 | 24.89 | 24.89 | -0.030% | 2,922 | -13.463% |
| 2025-09-12 | 24.91 | 24.93 | 24.90 | 24.90 | -0.136% | 1,501 | -13.489% |
| 2025-09-11 | 24.93 | 24.93 | 24.93 | 24.93 | +0.857% | 245 | -13.607% |
| 2025-09-10 | 24.79 | 24.79 | 24.72 | 24.72 | +0.064% | 1,463 | -12.867% |
| 2025-09-09 | 24.68 | 24.71 | 24.64 | 24.71 | +0.136% | 2,566 | -12.811% |
| 2025-09-08 | 24.67 | 24.67 | 24.58 | 24.67 | -0.315% | 4,436 | -12.692% |
| 2025-09-05 | 24.68 | 24.77 | 24.68 | 24.75 | +0.501% | 4,674 | -12.967% |
| 2025-09-04 | 24.61 | 24.63 | 24.45 | 24.63 | +0.488% | 3,231 | -12.531% |
| 2025-09-03 | 24.53 | 24.54 | 24.45 | 24.51 | +0.112% | 5,127 | -12.104% |
| 2025-09-02 | 24.60 | 24.60 | 24.48 | 24.48 | -2.887% | 549 | -12.006% |
| 2025-08-29 | 25.21 | 25.21 | 25.21 | 25.21 | +0.318% | 2 | -14.546% |
| 2025-08-28 | 25.13 | 25.13 | 25.13 | 25.13 | -0.126% | 0 | -14.275% |
| 2025-08-27 | 25.16 | 25.16 | 25.16 | 25.16 | +0.258% | 5 | -14.383% |
| 2025-08-26 | 25.10 | 25.10 | 25.10 | 25.10 | -0.148% | 3 | -14.162% |
| 2025-08-25 | 25.15 | 25.15 | 25.13 | 25.13 | -0.043% | 243 | -14.289% |
| 2025-08-22 | 25.14 | 25.14 | 25.14 | 25.14 | +0.857% | 7 | -14.325% |
| 2025-08-21 | 24.93 | 24.93 | 24.93 | 24.93 | -0.201% | 64 | -13.591% |
| 2025-08-20 | 25.09 | 25.09 | 24.98 | 24.98 | +0.147% | 1,079 | -13.765% |
| 2025-08-19 | 24.94 | 24.94 | 24.94 | 24.94 | +1.090% | 17 | -13.638% |
| 2025-08-18 | 24.81 | 24.81 | 24.68 | 24.68 | -0.634% | 104 | -12.697% |
| 2025-08-15 | 24.83 | 24.83 | 24.83 | 24.83 | +0.554% | 71 | -13.251% |
| 2025-08-14 | 24.64 | 24.70 | 24.64 | 24.70 | -0.753% | 167 | -12.770% |
| 2025-08-13 | 24.76 | 24.88 | 24.76 | 24.88 | +0.734% | 465 | -13.427% |
| 2025-08-12 | 24.66 | 24.70 | 24.52 | 24.70 | +0.167% | 717 | -12.792% |
| 2025-08-11 | 24.76 | 24.81 | 24.66 | 24.66 | -0.584% | 654 | -12.646% |
| 2025-08-08 | 24.81 | 24.81 | 24.81 | 24.81 | -0.618% | 8 | -13.156% |
| 2025-08-07 | 24.95 | 24.96 | 24.95 | 24.96 | +0.373% | 110 | -13.692% |
| 2025-08-06 | 25.04 | 25.04 | 24.87 | 24.87 | -0.710% | 217 | -13.371% |
| 2025-08-05 | 24.92 | 25.07 | 24.92 | 25.04 | +0.350% | 407 | -13.985% |
| 2025-08-04 | 24.95 | 24.96 | 24.95 | 24.96 | +0.696% | 118 | -13.685% |
| 2025-08-01 | 24.74 | 24.78 | 24.74 | 24.78 | -0.093% | 408 | -13.084% |
| 2025-07-31 | 24.81 | 24.81 | 24.81 | 24.81 | -1.476% | 4 | -13.165% |
| 2025-07-30 | 25.42 | 25.42 | 25.18 | 25.18 | 0.000% | 6,604 | -14.446% |