XLSR
State Street US Sector Rotation ETF
stockNYSEETF
At CloseOct 2, 2026 9:48:28 AM EDT
67.04USD+0.933%(+0.62)62,248
XLSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.99 | 67.14 | 66.75 | 66.92 | +0.753% | 62,248 | 0.000% |
| 2026-10-01 | 66.69 | 66.69 | 66.10 | 66.42 | +0.015% | 75,213 | +0.753% |
| 2026-09-30 | 66.67 | 67.00 | 66.41 | 66.41 | -0.135% | 35,074 | +0.768% |
| 2026-09-29 | 66.78 | 66.78 | 66.30 | 66.50 | -0.165% | 50,592 | +0.632% |
| 2026-09-28 | 66.91 | 66.91 | 66.44 | 66.61 | -0.720% | 96,886 | +0.465% |
| 2026-09-25 | 66.98 | 67.11 | 66.66 | 67.09 | +0.317% | 51,562 | -0.258% |
| 2026-09-24 | 66.34 | 66.93 | 66.34 | 66.88 | +0.256% | 47,412 | +0.058% |
| 2026-09-23 | 66.96 | 66.97 | 66.60 | 66.71 | -0.820% | 46,302 | +0.315% |
| 2026-09-22 | 67.20 | 67.43 | 67.20 | 67.26 | -0.037% | 57,438 | -0.508% |
| 2026-09-21 | 66.38 | 67.41 | 66.38 | 67.29 | +1.840% | 55,279 | -0.544% |
| 2026-09-18 | 66.14 | 66.14 | 65.76 | 66.07 | +0.065% | 37,522 | +1.286% |
| 2026-09-17 | 65.99 | 66.03 | 65.80 | 66.03 | +1.221% | 41,606 | +1.352% |
| 2026-09-16 | 65.60 | 65.82 | 64.91 | 65.23 | -0.370% | 36,746 | +2.590% |
| 2026-09-15 | 65.55 | 65.63 | 65.36 | 65.47 | -0.406% | 38,799 | +2.210% |
| 2026-09-14 | 65.48 | 65.90 | 65.44 | 65.74 | -0.152% | 31,625 | +1.795% |
| 2026-09-11 | 65.81 | 66.05 | 65.81 | 65.84 | +0.870% | 38,870 | +1.640% |
| 2026-09-10 | 65.32 | 65.42 | 65.11 | 65.27 | -0.566% | 52,014 | +2.524% |
| 2026-09-09 | 65.87 | 65.87 | 65.51 | 65.64 | -0.388% | 65,725 | +1.944% |
| 2026-09-08 | 66.12 | 66.12 | 65.85 | 65.90 | -0.546% | 35,610 | +1.548% |
| 2026-09-04 | 66.42 | 66.51 | 66.14 | 66.26 | -0.358% | 37,762 | +0.993% |
| 2026-09-03 | 66.08 | 66.60 | 66.08 | 66.50 | +0.988% | 37,192 | +0.632% |
| 2026-09-02 | 65.66 | 65.98 | 65.66 | 65.85 | +0.552% | 42,814 | +1.626% |
| 2026-09-01 | 65.58 | 65.76 | 65.41 | 65.49 | -0.866% | 30,974 | +2.187% |
| 2026-08-31 | 66.14 | 66.14 | 65.80 | 66.06 | -0.287% | 32,003 | +1.302% |
| 2026-08-28 | 66.54 | 66.71 | 66.22 | 66.25 | -0.346% | 41,098 | +1.011% |
| 2026-08-27 | 66.17 | 66.57 | 66.17 | 66.48 | +0.727% | 43,581 | +0.662% |
| 2026-08-26 | 66.00 | 66.13 | 65.82 | 66.00 | -0.011% | 38,883 | +1.394% |
| 2026-08-25 | 66.12 | 66.12 | 65.84 | 66.01 | +0.342% | 38,193 | +1.383% |
| 2026-08-24 | 65.98 | 65.98 | 65.65 | 65.78 | -0.405% | 38,836 | +1.729% |
| 2026-08-21 | 66.01 | 66.28 | 65.95 | 66.05 | +0.418% | 37,565 | +1.317% |
| 2026-08-20 | 66.10 | 66.25 | 65.78 | 65.78 | -0.878% | 50,300 | +1.741% |
| 2026-08-19 | 66.55 | 66.65 | 66.33 | 66.36 | +0.260% | 59,672 | +0.848% |
| 2026-08-18 | 66.27 | 66.38 | 66.18 | 66.19 | -0.727% | 42,884 | +1.110% |
| 2026-08-17 | 67.00 | 67.00 | 66.67 | 66.67 | -0.387% | 32,767 | +0.375% |
| 2026-08-14 | 67.09 | 67.19 | 66.87 | 66.93 | -0.248% | 46,030 | -0.013% |
| 2026-08-13 | 66.84 | 67.19 | 66.84 | 67.10 | +0.670% | 39,222 | -0.262% |
| 2026-08-12 | 66.66 | 66.77 | 66.44 | 66.65 | +0.277% | 47,135 | +0.407% |
| 2026-08-11 | 67.00 | 67.00 | 66.42 | 66.47 | -0.352% | 43,139 | +0.685% |
| 2026-08-10 | 66.60 | 66.89 | 66.60 | 66.70 | +0.054% | 34,357 | +0.330% |
| 2026-08-07 | 66.48 | 66.70 | 66.34 | 66.66 | +0.561% | 56,993 | +0.384% |
| 2026-08-06 | 66.47 | 66.59 | 66.22 | 66.29 | -0.207% | 34,551 | +0.947% |
| 2026-08-05 | 66.96 | 67.13 | 66.42 | 66.43 | -0.300% | 48,259 | +0.738% |
| 2026-08-04 | 65.71 | 66.77 | 65.71 | 66.63 | +2.146% | 30,348 | +0.435% |
| 2026-08-03 | 64.26 | 65.31 | 64.26 | 65.23 | +1.699% | 37,309 | +2.591% |
| 2026-07-31 | 64.01 | 64.33 | 63.29 | 64.14 | +0.596% | 43,249 | +4.334% |
| 2026-07-30 | 63.36 | 63.84 | 63.16 | 63.76 | +1.626% | 36,384 | +4.956% |
| 2026-07-29 | 63.73 | 63.73 | 62.74 | 62.74 | -1.685% | 40,016 | +6.662% |
| 2026-07-28 | 63.49 | 63.91 | 63.29 | 63.82 | +0.246% | 59,785 | +4.865% |
| 2026-07-27 | 64.18 | 64.27 | 63.41 | 63.66 | -0.080% | 42,678 | +5.122% |
| 2026-07-24 | 63.79 | 64.14 | 63.57 | 63.71 | -0.047% | 38,477 | +5.038% |
| 2026-07-23 | 63.67 | 64.01 | 63.53 | 63.74 | -1.102% | 40,204 | +4.989% |
| 2026-07-22 | 64.28 | 64.70 | 64.28 | 64.45 | -0.153% | 39,825 | +3.832% |
| 2026-07-21 | 64.37 | 64.58 | 64.23 | 64.55 | +1.016% | 35,331 | +3.673% |
| 2026-07-20 | 64.37 | 64.53 | 63.90 | 63.90 | -0.156% | 43,367 | +4.726% |
| 2026-07-17 | 63.67 | 64.33 | 63.63 | 64.00 | -1.021% | 41,102 | +4.563% |
| 2026-07-16 | 64.92 | 65.13 | 64.41 | 64.66 | -0.783% | 86,149 | +3.495% |
| 2026-07-15 | 65.07 | 65.20 | 64.69 | 65.17 | +0.385% | 87,597 | +2.685% |
| 2026-07-14 | 64.81 | 65.04 | 64.61 | 64.92 | +0.449% | 51,063 | +3.081% |
| 2026-07-13 | 65.11 | 65.11 | 64.57 | 64.63 | -1.043% | 48,477 | +3.543% |
| 2026-07-10 | 64.94 | 65.40 | 64.78 | 65.31 | +0.432% | 63,212 | +2.464% |
| 2026-07-09 | 64.65 | 65.05 | 64.50 | 65.03 | +0.869% | 55,640 | +2.906% |
| 2026-07-08 | 64.28 | 64.48 | 63.91 | 64.47 | -0.217% | 33,741 | +3.800% |
| 2026-07-07 | 64.89 | 64.89 | 64.31 | 64.61 | -0.615% | 37,239 | +3.575% |
| 2026-07-06 | 64.70 | 65.12 | 64.70 | 65.01 | +1.120% | 54,000 | +2.938% |
| 2026-07-02 | 64.90 | 65.08 | 63.82 | 64.29 | -0.695% | 50,624 | +4.091% |
| 2026-07-01 | 64.67 | 65.08 | 64.50 | 64.74 | -0.185% | 76,719 | +3.367% |
| 2026-06-30 | 64.14 | 64.89 | 64.14 | 64.86 | +1.249% | 56,379 | +3.176% |
| 2026-06-29 | 63.63 | 64.14 | 63.33 | 64.06 | +1.699% | 45,573 | +4.465% |
| 2026-06-26 | 63.11 | 63.58 | 62.86 | 62.99 | -0.827% | 57,577 | +6.239% |
| 2026-06-25 | 63.82 | 63.82 | 63.03 | 63.52 | -0.228% | 63,102 | +5.361% |
| 2026-06-24 | 63.93 | 64.40 | 63.41 | 63.66 | -0.367% | 58,215 | +5.121% |
| 2026-06-23 | 63.70 | 64.33 | 63.70 | 63.89 | -1.626% | 50,819 | +4.736% |
| 2026-06-22 | 65.33 | 65.54 | 64.71 | 64.95 | -0.900% | 156,117 | +3.033% |
| 2026-06-18 | 65.36 | 65.61 | 64.80 | 65.54 | +1.377% | 85,067 | +2.106% |
| 2026-06-17 | 65.47 | 65.53 | 64.55 | 64.65 | -1.373% | 50,234 | +3.511% |
| 2026-06-16 | 65.83 | 66.01 | 65.53 | 65.55 | -0.576% | 36,435 | +2.090% |
| 2026-06-15 | 65.54 | 66.16 | 65.54 | 65.93 | +2.027% | 43,109 | +1.502% |
| 2026-06-12 | 64.60 | 64.97 | 64.02 | 64.62 | +0.466% | 42,613 | +3.559% |
| 2026-06-11 | 63.51 | 64.49 | 63.07 | 64.32 | +1.708% | 47,848 | +4.042% |
| 2026-06-10 | 64.02 | 64.50 | 63.24 | 63.24 | -1.732% | 52,110 | +5.819% |
| 2026-06-09 | 65.11 | 65.50 | 62.97 | 64.35 | -0.672% | 59,908 | +3.987% |
| 2026-06-08 | 65.17 | 65.24 | 64.72 | 64.79 | +0.365% | 48,788 | +3.288% |
| 2026-06-05 | 65.89 | 65.94 | 64.29 | 64.55 | -2.794% | 879,131 | +3.665% |
| 2026-06-04 | 65.89 | 66.50 | 65.89 | 66.41 | +0.176% | 47,393 | +0.768% |
| 2026-06-03 | 66.47 | 66.55 | 66.21 | 66.29 | -0.446% | 36,171 | +0.946% |
| 2026-06-02 | 66.39 | 66.67 | 66.39 | 66.59 | +0.056% | 48,680 | +0.496% |
| 2026-06-01 | 66.16 | 66.69 | 66.16 | 66.55 | +0.436% | 29,090 | +0.552% |
| 2026-05-29 | 66.26 | 66.44 | 66.16 | 66.26 | -0.025% | 39,383 | +0.990% |
| 2026-05-28 | 65.88 | 66.32 | 65.81 | 66.28 | +0.547% | 32,822 | +0.966% |
| 2026-05-27 | 65.91 | 66.06 | 65.76 | 65.92 | +0.029% | 36,122 | +1.518% |
| 2026-05-26 | 65.72 | 66.05 | 65.69 | 65.90 | +0.766% | 45,477 | +1.548% |
| 2026-05-22 | 65.52 | 65.62 | 65.36 | 65.40 | +0.244% | 45,679 | +2.326% |
| 2026-05-21 | 64.89 | 65.40 | 64.83 | 65.24 | +0.021% | 41,456 | +2.575% |
| 2026-05-20 | 64.93 | 65.30 | 64.73 | 65.23 | +0.789% | 59,355 | +2.597% |
| 2026-05-19 | 64.95 | 65.19 | 64.59 | 64.72 | -0.712% | 42,583 | +3.406% |
| 2026-05-18 | 65.43 | 65.44 | 64.81 | 65.18 | -0.214% | 43,996 | +2.670% |
| 2026-05-15 | 65.21 | 65.60 | 65.21 | 65.32 | -1.033% | 47,649 | +2.449% |
| 2026-05-14 | 65.70 | 66.10 | 65.62 | 66.00 | +0.735% | 113,626 | +1.392% |
| 2026-05-13 | 65.02 | 65.63 | 64.91 | 65.52 | +0.924% | 43,609 | +2.137% |
| 2026-05-12 | 64.92 | 64.93 | 64.33 | 64.92 | -0.215% | 109,544 | +3.081% |
| 2026-05-11 | 64.74 | 65.21 | 64.74 | 65.06 | +0.226% | 71,481 | +2.859% |
| 2026-05-08 | 64.63 | 64.99 | 64.63 | 64.91 | +0.851% | 89,692 | +3.091% |
| 2026-05-07 | 64.64 | 64.74 | 64.27 | 64.37 | -0.522% | 40,972 | +3.969% |
| 2026-05-06 | 64.14 | 64.71 | 64.06 | 64.70 | +1.639% | 35,128 | +3.426% |
| 2026-05-05 | 63.45 | 63.71 | 63.44 | 63.66 | +0.944% | 46,914 | +5.121% |
| 2026-05-04 | 63.21 | 63.33 | 62.89 | 63.06 | -0.393% | 33,282 | +6.113% |
| 2026-05-01 | 63.37 | 63.55 | 63.28 | 63.31 | +0.116% | 37,725 | +5.696% |
| 2026-04-30 | 62.54 | 63.29 | 62.48 | 63.24 | +1.444% | 57,110 | +5.819% |
| 2026-04-29 | 62.22 | 62.34 | 62.07 | 62.34 | +0.043% | 54,691 | +7.347% |
| 2026-04-28 | 62.30 | 62.38 | 62.07 | 62.31 | -0.427% | 42,114 | +7.393% |
| 2026-04-27 | 62.43 | 62.61 | 62.43 | 62.58 | +0.144% | 33,051 | +6.935% |
| 2026-04-24 | 62.26 | 62.49 | 62.07 | 62.49 | +0.514% | 53,452 | +7.089% |
| 2026-04-23 | 62.21 | 62.42 | 61.72 | 62.17 | -0.183% | 35,681 | +7.640% |
| 2026-04-22 | 62.21 | 62.31 | 62.08 | 62.28 | +1.098% | 35,290 | +7.442% |
| 2026-04-21 | 61.91 | 62.14 | 61.61 | 61.61 | -0.602% | 40,712 | +8.622% |
| 2026-04-20 | 62.09 | 62.19 | 61.92 | 61.98 | -0.448% | 51,847 | +7.969% |
| 2026-04-17 | 61.73 | 62.31 | 61.73 | 62.26 | +1.055% | 69,205 | +7.485% |
| 2026-04-16 | 61.55 | 61.67 | 61.36 | 61.61 | +0.244% | 56,141 | +8.619% |
| 2026-04-15 | 61.18 | 61.47 | 61.09 | 61.46 | +0.442% | 60,851 | +8.883% |
| 2026-04-14 | 60.68 | 61.19 | 60.68 | 61.19 | +0.990% | 35,875 | +9.364% |
| 2026-04-13 | 60.05 | 60.59 | 59.91 | 60.59 | +0.959% | 54,086 | +10.447% |
| 2026-04-10 | 60.48 | 60.48 | 60.00 | 60.01 | -0.391% | 74,798 | +11.506% |
| 2026-04-09 | 60.02 | 60.33 | 59.85 | 60.25 | +0.258% | 45,586 | +11.071% |
| 2026-04-08 | 60.01 | 60.13 | 59.34 | 60.09 | +2.324% | 104,356 | +11.357% |
| 2026-04-07 | 58.38 | 58.75 | 58.05 | 58.73 | +0.307% | 67,387 | +13.945% |
| 2026-04-06 | 58.35 | 58.61 | 58.31 | 58.55 | +0.418% | 98,633 | +14.295% |
| 2026-04-02 | 57.47 | 58.52 | 57.35 | 58.31 | +0.114% | 91,555 | +14.773% |
| 2026-04-01 | 58.08 | 58.58 | 58.08 | 58.24 | +0.866% | 81,889 | +14.904% |
| 2026-03-31 | 56.51 | 57.76 | 56.51 | 57.74 | +3.225% | 98,991 | +15.899% |
| 2026-03-30 | 56.72 | 56.72 | 55.70 | 55.94 | -0.561% | 62,435 | +19.637% |
| 2026-03-27 | 56.87 | 56.88 | 56.15 | 56.25 | -1.641% | 54,133 | +18.965% |
| 2026-03-26 | 57.87 | 58.06 | 57.19 | 57.19 | -2.140% | 57,781 | +17.013% |
| 2026-03-25 | 58.55 | 58.75 | 58.39 | 58.44 | +0.527% | 46,402 | +14.509% |
| 2026-03-24 | 58.18 | 58.44 | 58.04 | 58.13 | -0.693% | 49,998 | +15.112% |
| 2026-03-23 | 58.74 | 59.16 | 58.42 | 58.54 | +0.998% | 51,079 | +14.315% |
| 2026-03-20 | 58.71 | 58.71 | 57.66 | 57.96 | -1.493% | 115,620 | +15.456% |
| 2026-03-19 | 58.65 | 59.09 | 58.47 | 58.84 | -0.288% | 104,316 | +13.732% |
| 2026-03-18 | 59.47 | 59.55 | 59.00 | 59.01 | -1.194% | 62,675 | +13.405% |
| 2026-03-17 | 59.81 | 59.97 | 59.69 | 59.72 | +0.206% | 27,224 | +12.050% |
| 2026-03-16 | 59.60 | 59.87 | 59.54 | 59.60 | +1.027% | 58,568 | +12.281% |
| 2026-03-13 | 59.71 | 59.93 | 58.93 | 58.99 | -0.757% | 42,782 | +13.433% |
| 2026-03-12 | 59.94 | 59.96 | 59.42 | 59.45 | -1.646% | 56,389 | +12.575% |
| 2026-03-11 | 60.46 | 60.52 | 60.20 | 60.44 | +0.017% | 61,196 | +10.721% |
| 2026-03-10 | 60.49 | 60.89 | 60.23 | 60.43 | -0.147% | 75,523 | +10.740% |
| 2026-03-09 | 59.38 | 60.64 | 59.14 | 60.52 | +1.033% | 572,299 | +10.577% |
| 2026-03-06 | 59.68 | 60.18 | 59.68 | 59.90 | -1.220% | 107,894 | +11.720% |
| 2026-03-05 | 60.84 | 61.00 | 60.12 | 60.64 | -0.798% | 57,815 | +10.356% |
| 2026-03-04 | 60.78 | 61.24 | 60.69 | 61.13 | +0.715% | 32,475 | +9.476% |
| 2026-03-03 | 60.23 | 60.89 | 59.78 | 60.69 | -0.835% | 53,339 | +10.258% |
| 2026-03-02 | 60.51 | 61.39 | 60.51 | 61.20 | -0.139% | 54,373 | +9.337% |
| 2026-02-27 | 60.76 | 61.29 | 60.76 | 61.29 | -0.244% | 58,234 | +9.186% |
| 2026-02-26 | 61.80 | 61.80 | 60.94 | 61.44 | -0.470% | 52,500 | +8.919% |
| 2026-02-25 | 61.41 | 61.75 | 61.41 | 61.73 | +0.932% | 50,556 | +8.408% |
| 2026-02-24 | 60.77 | 61.20 | 60.73 | 61.16 | +0.559% | 26,970 | +9.418% |
| 2026-02-23 | 61.52 | 61.62 | 60.72 | 60.82 | -1.122% | 98,113 | +10.030% |
| 2026-02-20 | 60.80 | 61.56 | 60.80 | 61.51 | +0.886% | 52,911 | +8.795% |
| 2026-02-19 | 60.92 | 61.09 | 60.74 | 60.97 | -0.205% | 51,741 | +9.759% |
| 2026-02-18 | 60.82 | 61.33 | 60.82 | 61.09 | +0.469% | 52,213 | +9.534% |
| 2026-02-17 | 60.61 | 61.00 | 60.27 | 60.81 | +0.181% | 67,961 | +10.048% |
| 2026-02-13 | 60.73 | 61.10 | 60.61 | 60.70 | -0.148% | 39,884 | +10.247% |
| 2026-02-12 | 61.95 | 61.95 | 60.75 | 60.79 | -1.618% | 64,386 | +10.084% |
| 2026-02-11 | 62.20 | 62.30 | 61.66 | 61.79 | -0.315% | 39,821 | +8.302% |
| 2026-02-10 | 62.28 | 62.39 | 61.98 | 61.98 | -0.601% | 78,182 | +7.962% |
| 2026-02-09 | 61.97 | 62.51 | 61.92 | 62.36 | +0.403% | 152,438 | +7.312% |
| 2026-02-06 | 61.49 | 62.11 | 61.47 | 62.11 | +1.753% | 39,991 | +7.744% |
| 2026-02-05 | 61.02 | 61.39 | 60.69 | 61.04 | -1.038% | 59,559 | +9.633% |
| 2026-02-04 | 62.10 | 62.12 | 61.35 | 61.68 | -0.536% | 51,358 | +8.495% |
| 2026-02-03 | 63.02 | 63.02 | 61.64 | 62.01 | -1.474% | 51,403 | +7.914% |
| 2026-02-02 | 62.31 | 63.06 | 62.31 | 62.94 | +0.702% | 39,865 | +6.323% |
| 2026-01-30 | 62.60 | 62.73 | 62.27 | 62.50 | -0.555% | 34,754 | +7.070% |
| 2026-01-29 | 63.05 | 63.05 | 61.85 | 62.85 | +0.032% | 60,405 | +6.476% |
| 2026-01-28 | 62.82 | 62.95 | 62.64 | 62.83 | +0.143% | 41,156 | +6.510% |
| 2026-01-27 | 62.76 | 62.92 | 62.73 | 62.74 | +0.144% | 21,508 | +6.662% |
| 2026-01-26 | 62.23 | 62.76 | 62.23 | 62.65 | +0.805% | 24,727 | +6.816% |
| 2026-01-23 | 62.00 | 62.29 | 62.00 | 62.15 | +0.016% | 44,192 | +7.675% |
| 2026-01-22 | 62.12 | 62.40 | 61.99 | 62.14 | +0.804% | 32,299 | +7.692% |
| 2026-01-21 | 61.02 | 61.96 | 61.02 | 61.64 | +1.111% | 44,771 | +8.559% |
| 2026-01-20 | 61.13 | 61.62 | 60.93 | 60.97 | -2.037% | 43,611 | +9.765% |
| 2026-01-16 | 62.65 | 62.65 | 62.21 | 62.23 | -0.281% | 41,799 | +7.528% |
| 2026-01-15 | 62.73 | 62.74 | 62.35 | 62.41 | +0.096% | 35,038 | +7.226% |
| 2026-01-14 | 62.37 | 62.38 | 61.99 | 62.35 | -0.599% | 42,132 | +7.330% |
| 2026-01-13 | 62.90 | 63.03 | 62.50 | 62.73 | -0.324% | 30,317 | +6.686% |
| 2026-01-12 | 62.52 | 62.99 | 62.52 | 62.93 | +0.143% | 109,815 | +6.340% |
| 2026-01-09 | 62.62 | 62.97 | 62.53 | 62.84 | +0.415% | 67,572 | +6.493% |
| 2026-01-08 | 62.84 | 62.84 | 62.43 | 62.58 | -0.350% | 70,883 | +6.935% |
| 2026-01-07 | 62.69 | 63.08 | 62.69 | 62.80 | +0.024% | 82,178 | +6.561% |
| 2026-01-06 | 62.50 | 62.81 | 62.50 | 62.79 | +0.553% | 90,227 | +6.586% |
| 2026-01-05 | 62.58 | 62.60 | 62.37 | 62.44 | +0.225% | 59,739 | +7.175% |
| 2026-01-02 | 62.63 | 62.85 | 62.10 | 62.30 | -0.016% | 49,225 | +7.416% |
| 2025-12-31 | 62.77 | 62.77 | 62.28 | 62.31 | -0.654% | 26,195 | +7.398% |
| 2025-12-30 | 62.67 | 62.88 | 62.67 | 62.72 | -0.040% | 28,729 | +6.696% |
| 2025-12-29 | 62.68 | 62.82 | 62.58 | 62.74 | -0.484% | 43,371 | +6.654% |
| 2025-12-26 | 63.13 | 63.13 | 62.98 | 63.05 | +0.032% | 16,799 | +6.138% |
| 2025-12-24 | 62.80 | 63.04 | 62.75 | 63.03 | +0.350% | 27,983 | +6.172% |
| 2025-12-23 | 62.33 | 62.81 | 62.33 | 62.81 | +0.580% | 33,590 | +6.544% |
| 2025-12-22 | 62.40 | 62.46 | 62.31 | 62.45 | +0.495% | 37,821 | +7.162% |
| 2025-12-19 | 61.74 | 62.16 | 61.74 | 62.14 | +1.069% | 36,016 | +7.692% |
| 2025-12-18 | 61.54 | 61.81 | 61.36 | 61.48 | +0.792% | 118,077 | +8.843% |
| 2025-12-17 | 61.76 | 61.76 | 60.98 | 61.00 | -1.310% | 54,388 | +9.705% |
| 2025-12-16 | 61.78 | 61.90 | 61.40 | 61.81 | -0.162% | 52,600 | +8.267% |
| 2025-12-15 | 62.39 | 62.39 | 61.77 | 61.91 | -0.226% | 37,990 | +8.092% |
| 2025-12-12 | 62.75 | 62.75 | 61.84 | 62.05 | -1.194% | 39,348 | +7.849% |
| 2025-12-11 | 62.64 | 62.83 | 62.37 | 62.80 | -0.095% | 52,866 | +6.561% |
| 2025-12-10 | 62.53 | 62.92 | 62.34 | 62.86 | +0.383% | 34,084 | +6.459% |
| 2025-12-09 | 62.60 | 62.69 | 62.55 | 62.62 | -0.048% | 28,824 | +6.867% |
| 2025-12-08 | 62.98 | 62.98 | 62.36 | 62.65 | -0.366% | 33,143 | +6.816% |
| 2025-12-05 | 62.71 | 63.03 | 62.71 | 62.88 | +0.415% | 54,365 | +6.425% |
| 2025-12-04 | 62.81 | 62.81 | 62.36 | 62.62 | +0.128% | 35,621 | +6.867% |
| 2025-12-03 | 62.40 | 62.68 | 62.30 | 62.54 | +0.048% | 33,241 | +7.004% |
| 2025-12-02 | 62.51 | 62.75 | 62.36 | 62.51 | +0.257% | 39,172 | +7.055% |
| 2025-12-01 | 62.28 | 62.62 | 62.28 | 62.35 | -0.653% | 31,977 | +7.330% |
| 2025-11-28 | 62.72 | 62.76 | 62.53 | 62.76 | +0.256% | 13,034 | +6.628% |
| 2025-11-26 | 62.53 | 62.74 | 62.38 | 62.60 | +0.441% | 46,406 | +6.901% |
| 2025-11-25 | 61.77 | 62.42 | 61.58 | 62.33 | +1.128% | 57,758 | +7.373% |
| 2025-11-24 | 60.97 | 61.68 | 60.97 | 61.63 | +2.121% | 31,048 | +8.583% |
| 2025-11-21 | 59.91 | 60.92 | 59.74 | 60.35 | +1.207% | 47,982 | +10.886% |
| 2025-11-20 | 61.63 | 61.70 | 59.63 | 59.63 | -1.454% | 53,955 | +12.225% |
| 2025-11-19 | 60.47 | 61.15 | 60.23 | 60.51 | +0.321% | 46,073 | +10.593% |
| 2025-11-18 | 60.36 | 60.66 | 59.72 | 60.32 | -0.402% | 38,186 | +10.948% |
| 2025-11-17 | 61.01 | 61.24 | 60.34 | 60.56 | -0.558% | 39,228 | +10.502% |
| 2025-11-14 | 60.31 | 61.23 | 60.14 | 60.90 | -0.180% | 25,629 | +9.885% |
| 2025-11-13 | 61.54 | 61.78 | 60.94 | 61.01 | -1.517% | 40,701 | +9.687% |
| 2025-11-12 | 61.96 | 61.97 | 61.67 | 61.95 | +0.259% | 69,060 | +8.023% |
| 2025-11-11 | 61.36 | 61.82 | 61.36 | 61.79 | +0.447% | 23,883 | +8.302% |
| 2025-11-10 | 61.27 | 61.59 | 60.98 | 61.52 | +1.930% | 21,056 | +8.786% |
| 2025-11-07 | 60.02 | 60.35 | 59.56 | 60.35 | -0.258% | 28,089 | +10.886% |
| 2025-11-06 | 60.93 | 61.04 | 60.38 | 60.51 | -0.946% | 39,962 | +10.601% |
| 2025-11-05 | 60.85 | 61.37 | 60.83 | 61.08 | +0.434% | 32,079 | +9.554% |
| 2025-11-04 | 60.81 | 61.27 | 60.74 | 60.82 | -1.202% | 26,006 | +10.030% |
| 2025-11-03 | 61.73 | 61.73 | 61.37 | 61.56 | -0.049% | 32,140 | +8.707% |
| 2025-10-31 | 61.80 | 61.80 | 61.33 | 61.59 | -0.016% | 30,349 | +8.654% |
| 2025-10-30 | 62.00 | 62.14 | 61.60 | 61.60 | -1.076% | 31,444 | +8.636% |
| 2025-10-29 | 62.41 | 62.44 | 61.91 | 62.27 | +0.209% | 123,764 | +7.467% |
| 2025-10-28 | 62.05 | 62.31 | 61.94 | 62.14 | +0.274% | 213,684 | +7.692% |
| 2025-10-27 | 61.62 | 61.98 | 61.62 | 61.97 | +1.424% | 42,950 | +7.988% |
| 2025-10-24 | 60.90 | 61.21 | 60.90 | 61.10 | +0.925% | 25,630 | +9.525% |
| 2025-10-23 | 60.28 | 60.63 | 60.28 | 60.54 | +0.481% | 22,420 | +10.538% |
| 2025-10-22 | 60.54 | 60.61 | 59.94 | 60.25 | -0.463% | 32,499 | +11.071% |
| 2025-10-21 | 60.60 | 60.64 | 60.42 | 60.53 | -0.198% | 53,731 | +10.557% |
| 2025-10-20 | 60.42 | 60.75 | 60.39 | 60.65 | +1.117% | 36,273 | +10.338% |
| 2025-10-17 | 59.48 | 60.10 | 59.37 | 59.98 | +0.666% | 34,253 | +11.571% |
| 2025-10-16 | 59.97 | 60.30 | 59.37 | 59.58 | -0.380% | 35,171 | +12.314% |
| 2025-10-15 | 59.86 | 60.18 | 59.36 | 59.81 | +0.622% | 29,015 | +11.888% |
| 2025-10-14 | 59.11 | 59.73 | 58.75 | 59.44 | -0.295% | 44,469 | +12.584% |
| 2025-10-13 | 59.45 | 59.70 | 59.38 | 59.62 | +1.456% | 32,921 | +12.252% |
| 2025-10-10 | 60.40 | 60.52 | 58.76 | 58.76 | -2.546% | 49,461 | +13.887% |
| 2025-10-09 | 60.45 | 60.45 | 60.16 | 60.30 | -0.141% | 128,451 | +10.988% |
| 2025-10-08 | 60.19 | 60.38 | 60.18 | 60.38 | +0.566% | 71,677 | +10.831% |
| 2025-10-07 | 60.28 | 60.28 | 59.93 | 60.04 | -0.332% | 78,497 | +11.459% |
| 2025-10-06 | 60.25 | 60.35 | 60.06 | 60.24 | +0.283% | 55,734 | +11.089% |
| 2025-10-03 | 60.14 | 60.36 | 60.02 | 60.07 | 0.000% | 33,449 | +11.403% |
| 2025-10-02 | 60.02 | 60.11 | 59.84 | 60.07 | 0.000% | 35,916 | +11.403% |
| 2025-10-01 | 59.49 | 60.10 | 59.49 | 60.07 | +0.772% | 44,712 | +11.403% |
| 2025-09-30 | 59.15 | 59.63 | 59.04 | 59.61 | +0.642% | 35,738 | +12.263% |
| 2025-09-29 | 59.26 | 59.38 | 59.07 | 59.23 | +0.254% | 26,978 | +12.983% |
| 2025-09-26 | 58.86 | 59.08 | 58.68 | 59.08 | +0.579% | 53,618 | +13.270% |
| 2025-09-25 | 58.97 | 58.97 | 58.56 | 58.74 | -0.794% | 52,725 | +13.926% |
| 2025-09-24 | 59.44 | 59.44 | 59.06 | 59.21 | -0.420% | 31,253 | +13.021% |
| 2025-09-23 | 59.75 | 59.82 | 59.41 | 59.46 | -0.585% | 28,862 | +12.546% |
| 2025-09-22 | 59.52 | 59.85 | 59.52 | 59.81 | +0.218% | 36,497 | +11.888% |
| 2025-09-19 | 59.72 | 59.73 | 59.46 | 59.68 | +0.336% | 35,051 | +12.131% |
| 2025-09-18 | 59.44 | 59.63 | 59.42 | 59.48 | +0.405% | 37,255 | +12.508% |
| 2025-09-17 | 59.29 | 59.38 | 58.94 | 59.24 | -0.084% | 54,038 | +12.964% |
| 2025-09-16 | 59.26 | 59.39 | 59.18 | 59.29 | 0.000% | 46,427 | +12.869% |
| 2025-09-15 | 59.32 | 59.32 | 59.17 | 59.29 | +0.509% | 25,945 | +12.869% |
| 2025-09-12 | 58.97 | 59.12 | 58.93 | 58.99 | -0.067% | 28,357 | +13.443% |
| 2025-09-11 | 58.71 | 59.10 | 58.62 | 59.03 | +0.939% | 25,574 | +13.367% |
| 2025-09-10 | 58.77 | 58.77 | 58.35 | 58.48 | -0.273% | 92,665 | +14.432% |
| 2025-09-09 | 58.29 | 58.64 | 58.29 | 58.64 | +0.549% | 30,230 | +14.120% |
| 2025-09-08 | 58.29 | 58.41 | 58.24 | 58.32 | +0.206% | 31,656 | +14.746% |
| 2025-09-05 | 58.46 | 58.65 | 57.95 | 58.20 | -0.274% | 28,663 | +14.983% |
| 2025-09-04 | 57.92 | 58.36 | 57.80 | 58.36 | +1.056% | 33,102 | +14.668% |
| 2025-09-03 | 57.62 | 57.84 | 57.51 | 57.75 | +0.926% | 24,587 | +15.879% |
| 2025-09-02 | 56.80 | 57.32 | 56.64 | 57.22 | -0.584% | 39,162 | +16.952% |
| 2025-08-29 | 57.72 | 57.81 | 57.40 | 57.56 | -0.439% | 28,521 | +16.269% |
| 2025-08-28 | 57.57 | 57.87 | 57.56 | 57.81 | +0.452% | 16,176 | +15.759% |
| 2025-08-27 | 57.37 | 57.67 | 57.37 | 57.55 | +0.035% | 32,984 | +16.281% |
| 2025-08-26 | 57.26 | 57.53 | 57.22 | 57.53 | +0.373% | 23,729 | +16.322% |
| 2025-08-25 | 57.30 | 57.53 | 57.30 | 57.32 | -0.223% | 25,355 | +16.756% |
| 2025-08-22 | 56.71 | 57.52 | 56.71 | 57.44 | +1.737% | 22,994 | +16.496% |
| 2025-08-21 | 56.52 | 56.68 | 56.34 | 56.46 | -0.330% | 33,225 | +18.520% |
| 2025-08-20 | 56.74 | 56.83 | 56.23 | 56.65 | -0.261% | 35,352 | +18.129% |
| 2025-08-19 | 57.10 | 57.16 | 56.75 | 56.80 | -0.757% | 25,211 | +17.820% |
| 2025-08-18 | 57.22 | 57.28 | 57.09 | 57.23 | -0.084% | 28,208 | +16.928% |
| 2025-08-15 | 57.46 | 57.46 | 57.12 | 57.28 | -0.087% | 28,056 | +16.830% |
| 2025-08-14 | 57.21 | 57.34 | 56.95 | 57.33 | +0.385% | 20,976 | +16.728% |
| 2025-08-13 | 57.04 | 57.21 | 57.03 | 57.11 | +0.351% | 34,930 | +17.177% |
| 2025-08-12 | 56.53 | 56.91 | 56.50 | 56.91 | +1.346% | 46,796 | +17.589% |
| 2025-08-11 | 56.23 | 56.44 | 56.12 | 56.15 | -0.135% | 56,180 | +19.172% |
| 2025-08-08 | 55.97 | 56.26 | 55.97 | 56.23 | +0.970% | 27,577 | +19.011% |
| 2025-08-07 | 56.15 | 56.15 | 55.46 | 55.69 | -0.411% | 26,812 | +20.165% |
| 2025-08-06 | 55.70 | 55.96 | 55.52 | 55.92 | +0.666% | 24,262 | +19.671% |
| 2025-08-05 | 55.79 | 55.89 | 55.53 | 55.55 | -0.394% | 37,947 | +20.468% |
| 2025-08-04 | 55.27 | 55.77 | 55.26 | 55.77 | +1.465% | 30,620 | +19.993% |
| 2025-08-01 | 55.29 | 55.33 | 54.79 | 54.97 | -1.894% | 30,041 | +21.750% |
| 2025-07-31 | 56.63 | 56.70 | 55.92 | 56.03 | +0.064% | 29,551 | +19.445% |
| 2025-07-30 | 56.10 | 56.23 | 55.72 | 55.99 | -0.138% | 39,164 | +19.521% |
| 2025-07-29 | 56.37 | 56.37 | 56.03 | 56.07 | -0.183% | 45,585 | +19.357% |
| 2025-07-28 | 56.24 | 56.37 | 56.08 | 56.17 | -0.018% | 43,797 | +19.138% |
| 2025-07-25 | 56.10 | 56.26 | 56.07 | 56.18 | +0.232% | 28,071 | +19.117% |
| 2025-07-24 | 56.17 | 56.29 | 55.99 | 56.05 | +0.143% | 42,220 | +19.393% |
| 2025-07-23 | 55.95 | 56.02 | 55.74 | 55.97 | +0.441% | 39,479 | +19.564% |
| 2025-07-22 | 55.71 | 55.80 | 55.51 | 55.72 | +0.061% | 26,955 | +20.092% |
| 2025-07-21 | 55.69 | 55.95 | 55.69 | 55.69 | +0.369% | 58,969 | +20.165% |
| 2025-07-18 | 55.65 | 55.72 | 55.36 | 55.48 | +0.117% | 30,147 | +20.609% |
| 2025-07-17 | 55.09 | 55.51 | 55.09 | 55.42 | +0.544% | 36,177 | +20.751% |
| 2025-07-16 | 55.36 | 55.36 | 54.73 | 55.12 | +0.109% | 62,180 | +21.408% |
| 2025-07-15 | 55.63 | 55.63 | 55.05 | 55.06 | -0.524% | 42,257 | +21.540% |
| 2025-07-14 | 55.16 | 55.46 | 55.11 | 55.35 | +0.217% | 60,577 | +20.903% |
| 2025-07-11 | 55.09 | 55.31 | 55.08 | 55.23 | -0.253% | 26,794 | +21.166% |
| 2025-07-10 | 55.25 | 55.46 | 55.09 | 55.37 | +0.217% | 61,744 | +20.860% |
| 2025-07-09 | 55.22 | 55.33 | 55.03 | 55.25 | +0.528% | 38,179 | +21.122% |
| 2025-07-08 | 55.06 | 55.19 | 54.85 | 54.96 | -0.109% | 23,519 | +21.761% |
| 2025-07-07 | 55.33 | 55.40 | 54.80 | 55.02 | -0.820% | 66,593 | +21.628% |
| 2025-07-03 | 55.24 | 55.58 | 55.24 | 55.48 | +0.754% | 25,155 | +20.631% |
| 2025-07-02 | 54.90 | 55.08 | 54.90 | 55.06 | +0.284% | 35,953 | +21.540% |
| 2025-07-01 | 54.67 | 54.98 | 54.67 | 54.90 | -0.029% | 48,725 | +21.885% |
| 2025-06-30 | 54.81 | 55.00 | 54.64 | 54.92 | +0.457% | 26,153 | +21.850% |
| 2025-06-27 | 54.50 | 54.83 | 54.28 | 54.67 | +0.689% | 47,193 | +22.407% |
| 2025-06-26 | 54.09 | 54.38 | 54.00 | 54.30 | +0.660% | 33,501 | +23.250% |
| 2025-06-25 | 54.04 | 54.19 | 53.88 | 53.94 | -0.259% | 65,197 | +24.064% |
| 2025-06-24 | 53.87 | 54.16 | 53.77 | 54.08 | +1.103% | 58,708 | +23.743% |
| 2025-06-23 | 52.98 | 53.50 | 52.78 | 53.49 | +0.925% | 39,962 | +25.107% |
| 2025-06-20 | 53.36 | 53.43 | 52.89 | 53.00 | -0.301% | 57,003 | +26.264% |
| 2025-06-18 | 53.17 | 53.44 | 53.10 | 53.16 | -0.038% | 53,813 | +25.884% |
| 2025-06-17 | 53.45 | 53.52 | 53.06 | 53.18 | -0.709% | 53,337 | +25.837% |
| 2025-06-16 | 53.47 | 53.80 | 53.41 | 53.56 | +0.715% | 152,817 | +24.944% |
| 2025-06-13 | 53.43 | 53.59 | 53.06 | 53.18 | -1.024% | 71,165 | +25.837% |
| 2025-06-12 | 53.41 | 53.74 | 53.41 | 53.73 | +0.336% | 33,797 | +24.549% |
| 2025-06-11 | 53.73 | 53.90 | 53.41 | 53.55 | -0.279% | 51,531 | +24.967% |
| 2025-06-10 | 53.50 | 53.72 | 53.42 | 53.70 | +0.675% | 87,369 | +24.618% |
| 2025-06-09 | 53.41 | 53.50 | 53.28 | 53.34 | -0.009% | 30,152 | +25.459% |
| 2025-06-06 | 53.19 | 53.44 | 53.15 | 53.34 | +1.109% | 31,820 | +25.448% |
| 2025-06-05 | 53.15 | 53.28 | 52.64 | 52.76 | -0.584% | 41,862 | +26.839% |
| 2025-06-04 | 53.11 | 53.36 | 52.95 | 53.07 | +0.132% | 64,037 | +26.098% |
| 2025-06-03 | 52.67 | 53.10 | 52.67 | 53.00 | +0.360% | 46,889 | +26.264% |
| 2025-06-02 | 52.57 | 52.95 | 52.12 | 52.81 | +0.336% | 47,556 | +26.718% |
| 2025-05-30 | 52.33 | 52.73 | 52.03 | 52.63 | +0.273% | 50,180 | +27.144% |
| 2025-05-29 | 52.75 | 52.75 | 52.21 | 52.49 | +0.287% | 38,585 | +27.491% |
| 2025-05-28 | 52.60 | 52.77 | 52.34 | 52.34 | -0.267% | 41,649 | +27.856% |
| 2025-05-27 | 52.14 | 52.65 | 52.05 | 52.48 | +1.765% | 49,408 | +27.515% |
| 2025-05-23 | 51.34 | 51.83 | 51.24 | 51.57 | -0.751% | 38,077 | +29.765% |
| 2025-05-22 | 51.92 | 52.26 | 51.92 | 51.96 | -0.096% | 33,485 | +28.791% |
| 2025-05-21 | 52.32 | 52.81 | 51.90 | 52.01 | -1.342% | 38,663 | +28.668% |
| 2025-05-20 | 52.71 | 52.86 | 52.51 | 52.72 | -0.421% | 57,039 | +26.941% |
| 2025-05-19 | 52.26 | 52.95 | 52.26 | 52.94 | +0.151% | 40,768 | +26.407% |
| 2025-05-16 | 52.54 | 52.86 | 52.41 | 52.86 | +0.724% | 64,146 | +26.599% |
| 2025-05-15 | 51.99 | 52.61 | 51.90 | 52.48 | +0.459% | 39,816 | +27.515% |
| 2025-05-14 | 52.26 | 52.35 | 52.04 | 52.24 | +0.077% | 50,377 | +28.101% |
| 2025-05-13 | 51.89 | 52.35 | 51.86 | 52.20 | +0.462% | 50,548 | +28.199% |
| 2025-05-12 | 51.70 | 51.96 | 51.40 | 51.96 | +3.341% | 134,774 | +28.791% |
| 2025-05-09 | 50.62 | 50.67 | 50.23 | 50.28 | +0.159% | 38,683 | +33.095% |
| 2025-05-08 | 50.66 | 50.89 | 49.98 | 50.20 | -0.436% | 68,110 | +33.307% |
| 2025-05-07 | 50.16 | 50.50 | 49.89 | 50.42 | +0.769% | 85,256 | +32.725% |
| 2025-05-06 | 49.94 | 50.33 | 49.88 | 50.03 | -0.824% | 62,384 | +33.746% |
| 2025-05-05 | 50.30 | 50.73 | 50.22 | 50.45 | -0.619% | 34,246 | +32.645% |
| 2025-05-02 | 50.57 | 50.85 | 50.38 | 50.77 | +1.795% | 36,877 | +31.823% |
| 2025-05-01 | 50.21 | 50.43 | 49.87 | 49.87 | +0.120% | 52,044 | +34.189% |
| 2025-04-30 | 48.83 | 49.86 | 48.59 | 49.81 | -0.123% | 43,357 | +34.351% |
| 2025-04-29 | 49.42 | 49.92 | 48.97 | 49.87 | +0.511% | 45,212 | +34.186% |
| 2025-04-28 | 49.48 | 49.72 | 49.05 | 49.62 | +0.400% | 50,413 | +34.871% |
| 2025-04-25 | 49.13 | 49.45 | 48.72 | 49.42 | +0.590% | 33,992 | +35.411% |
| 2025-04-24 | 48.19 | 49.22 | 48.19 | 49.13 | +2.141% | 37,759 | +36.210% |
| 2025-04-23 | 48.55 | 48.96 | 47.94 | 48.10 | +1.563% | 81,261 | +39.127% |
| 2025-04-22 | 46.69 | 47.51 | 46.69 | 47.36 | +2.533% | 52,247 | +41.301% |
| 2025-04-21 | 46.84 | 46.84 | 45.70 | 46.19 | -2.308% | 80,088 | +44.880% |
| 2025-04-17 | 47.29 | 47.72 | 47.11 | 47.28 | +0.203% | 43,266 | +41.536% |
| 2025-04-16 | 47.69 | 48.04 | 46.80 | 47.19 | -2.145% | 55,585 | +41.824% |
| 2025-04-15 | 48.34 | 48.59 | 48.17 | 48.22 | -0.063% | 51,234 | +38.781% |
| 2025-04-14 | 48.73 | 48.73 | 47.84 | 48.25 | 0.000% | 52,962 | +38.694% |