XLU
State Street Utilities Select Sector SPDR ETF
stockNYSEETF
Market OpenNov 4, 2026 9:37:28 AM EST
43.19USD-0.530%(-0.23)2,657,950
Pre-marketNov 4, 2026 9:29:59 AM EST
43.36USD-0.138%(-0.06)
XLU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 43.35 | 43.37 | 43.03 | 43.19 | -0.530% | 2,657,950 | 0.000% | |
| 2026-11-03 | 43.52 | 43.73 | 43.29 | 43.42 | -0.572% | 25,711,767 | -0.530% | |
| 2026-11-02 | 43.31 | 43.80 | 43.24 | 43.67 | +0.553% | 29,808,907 | -1.099% | |
| 2026-10-30 | 43.44 | 43.65 | 43.35 | 43.43 | +0.672% | 30,337,399 | -0.553% | |
| 2026-10-29 | 42.90 | 43.25 | 42.86 | 43.14 | +1.530% | 24,858,309 | +0.116% | |
| 2026-10-28 | 42.83 | 42.97 | 42.42 | 42.49 | -0.840% | 19,082,704 | +1.647% | |
| 2026-10-27 | 42.64 | 42.89 | 42.51 | 42.85 | +0.705% | 16,933,648 | +0.793% | |
| 2026-10-26 | 42.53 | 42.81 | 42.47 | 42.55 | -0.023% | 13,971,140 | +1.504% | |
| 2026-10-23 | 42.73 | 42.81 | 42.39 | 42.56 | -0.723% | 18,695,262 | +1.480% | |
| 2026-10-22 | 42.11 | 42.88 | 42.01 | 42.87 | +2.071% | 29,970,250 | +0.746% | |
| 2026-10-21 | 42.25 | 42.26 | 41.87 | 42.00 | +0.287% | 40,750,864 | +2.833% | |
| 2026-10-20 | 41.60 | 41.98 | 41.44 | 41.88 | +1.257% | 17,938,726 | +3.128% | |
| 2026-10-19 | 42.13 | 42.18 | 41.28 | 41.36 | -2.014% | 24,385,951 | +4.425% | |
| 2026-10-16 | 41.87 | 42.29 | 41.63 | 42.21 | +1.345% | 31,911,920 | +2.322% | |
| 2026-10-15 | 42.19 | 42.20 | 41.42 | 41.65 | -0.168% | 35,263,736 | +3.697% | |
| 2026-10-14 | 41.80 | 41.88 | 41.24 | 41.72 | -0.358% | 35,422,920 | +3.523% | |
| 2026-10-13 | 41.80 | 41.95 | 41.09 | 41.87 | +0.577% | 27,230,802 | +3.153% | |
| 2026-10-12 | 41.46 | 41.64 | 41.20 | 41.63 | +0.531% | 16,555,116 | +3.747% | |
| 2026-10-09 | 40.97 | 41.46 | 40.97 | 41.41 | +0.828% | 16,806,503 | +4.298% | |
| 2026-10-08 | 41.15 | 41.37 | 40.63 | 41.07 | -0.194% | 28,810,486 | +5.162% | |
| 2026-10-07 | 40.99 | 41.33 | 40.82 | 41.15 | -0.024% | 45,084,100 | +4.957% | |
| 2026-10-06 | 40.41 | 41.19 | 40.41 | 41.16 | +2.977% | 52,078,425 | +4.932% | |
| 2026-10-05 | 39.87 | 40.21 | 39.58 | 39.97 | +0.351% | 38,491,785 | +8.056% | |
| 2026-10-02 | 39.88 | 40.20 | 39.68 | 39.83 | +0.378% | 63,663,344 | +8.436% | |
| 2026-10-01 | 39.44 | 39.73 | 39.10 | 39.68 | +0.609% | 61,370,540 | +8.846% | |
| 2026-09-30 | 39.83 | 39.94 | 39.42 | 39.44 | -0.680% | 55,592,879 | +9.508% | |
| 2026-09-29 | 39.16 | 39.80 | 39.03 | 39.71 | +1.172% | 49,172,614 | +8.764% | |
| 2026-09-28 | 39.48 | 39.55 | 39.06 | 39.25 | -0.658% | 33,073,594 | +10.038% | |
| 2026-09-25 | 39.41 | 39.60 | 39.13 | 39.51 | +0.381% | 30,294,918 | +9.314% | |
| 2026-09-24 | 39.88 | 39.89 | 39.36 | 39.36 | -0.981% | 25,594,050 | +9.731% | |
| 2026-09-23 | 40.38 | 40.41 | 39.71 | 39.75 | -1.925% | 27,882,442 | +8.654% | |
| 2026-09-22 | 40.59 | 40.82 | 40.45 | 40.53 | -0.320% | 18,877,920 | +6.563% | |
| 2026-09-21 | 40.77 | 40.93 | 40.58 | 40.66 | -1.071% | 20,935,324 | +6.222% | |
| 2026-09-18 | 41.38 | 41.50 | 41.08 | 41.10 | -1.415% | 22,574,356 | +5.085% | |
| 2026-09-17 | 41.50 | 41.76 | 41.32 | 41.69 | +0.895% | 20,995,818 | +3.598% | |
| 2026-09-16 | 41.63 | 41.66 | 41.15 | 41.32 | 0.000% | 23,577,404 | +4.526% | |
| 2026-09-15 | 41.92 | 41.95 | 41.29 | 41.32 | -1.196% | 24,212,551 | +4.526% | |
| 2026-09-14 | 42.38 | 42.44 | 41.75 | 41.82 | -1.345% | 23,589,853 | +3.276% | |
| 2026-09-11 | 42.89 | 42.96 | 42.31 | 42.39 | -0.306% | 15,174,869 | +1.887% | |
| 2026-09-10 | 42.99 | 43.25 | 42.51 | 42.52 | -0.978% | 20,625,289 | +1.576% | |
| 2026-09-09 | 43.40 | 43.53 | 42.83 | 42.94 | -1.174% | 16,905,815 | +0.582% | |
| 2026-09-08 | 43.05 | 43.71 | 43.03 | 43.45 | +0.859% | 19,713,921 | -0.598% | |
| 2026-09-04 | 42.77 | 43.23 | 42.75 | 43.08 | +0.116% | 18,861,522 | +0.255% | |
| 2026-09-03 | 42.82 | 43.13 | 42.77 | 43.03 | +0.844% | 22,880,343 | +0.372% | |
| 2026-09-02 | 42.40 | 42.71 | 42.02 | 42.67 | +0.258% | 29,770,593 | +1.219% | |
| 2026-09-01 | 42.30 | 42.61 | 42.09 | 42.56 | +0.781% | 30,618,655 | +1.480% | |
| 2026-08-31 | 42.00 | 42.40 | 41.86 | 42.23 | -1.170% | 31,626,920 | +2.273% | |
| 2026-08-28 | 43.34 | 43.38 | 42.56 | 42.73 | -1.042% | 20,366,676 | +1.077% | |
| 2026-08-27 | 43.22 | 43.33 | 42.92 | 43.18 | -0.758% | 16,034,682 | +0.023% | |
| 2026-08-26 | 43.31 | 43.70 | 43.27 | 43.51 | +0.462% | 12,242,436 | -0.735% | |
| 2026-08-25 | 43.24 | 43.48 | 43.07 | 43.31 | +0.208% | 13,432,139 | -0.277% | |
| 2026-08-24 | 42.87 | 43.26 | 42.70 | 43.22 | +1.052% | 20,055,689 | -0.069% | |
| 2026-08-21 | 43.90 | 43.96 | 42.75 | 42.77 | -2.285% | 22,072,959 | +0.982% | |
| 2026-08-20 | 43.83 | 44.26 | 43.75 | 43.77 | -0.568% | 17,077,439 | -1.325% | |
| 2026-08-19 | 44.26 | 44.38 | 43.80 | 44.02 | 0.000% | 15,856,392 | -1.886% | |
| 2026-08-18 | 44.53 | 44.65 | 43.95 | 44.02 | -0.362% | 19,424,745 | -1.886% | |
| 2026-08-17 | 44.20 | 44.25 | 43.82 | 44.18 | -0.293% | 16,377,520 | -2.241% | |
| 2026-08-14 | 44.01 | 44.41 | 43.98 | 44.31 | +0.613% | 17,154,205 | -2.528% | |
| 2026-08-13 | 43.89 | 44.20 | 43.88 | 44.04 | +0.456% | 17,855,881 | -1.930% | |
| 2026-08-12 | 43.76 | 43.96 | 43.64 | 43.84 | +0.481% | 15,979,026 | -1.483% | |
| 2026-08-11 | 43.13 | 43.71 | 43.08 | 43.63 | +1.159% | 19,690,834 | -1.008% | |
| 2026-08-10 | 43.43 | 43.52 | 43.05 | 43.13 | -1.101% | 25,438,231 | +0.139% | |
| 2026-08-07 | 43.20 | 43.87 | 42.95 | 43.61 | +0.530% | 18,693,809 | -0.963% | |
| 2026-08-06 | 44.15 | 44.27 | 43.16 | 43.38 | -0.641% | 27,020,147 | -0.438% | |
| 2026-08-05 | 44.10 | 44.13 | 43.28 | 43.66 | -1.020% | 26,062,254 | -1.077% | |
| 2026-08-04 | 44.25 | 44.29 | 43.59 | 44.11 | -0.564% | 26,772,267 | -2.086% | |
| 2026-08-03 | 44.24 | 44.66 | 43.94 | 44.36 | +0.023% | 25,872,441 | -2.638% | |
| 2026-07-31 | 44.61 | 44.74 | 44.30 | 44.35 | -0.694% | 20,778,490 | -2.616% | |
| 2026-07-30 | 45.20 | 45.23 | 44.36 | 44.66 | -0.557% | 23,430,326 | -3.292% | |
| 2026-07-29 | 45.76 | 45.80 | 44.73 | 44.91 | -1.340% | 23,653,224 | -3.830% | |
| 2026-07-28 | 45.86 | 46.43 | 45.50 | 45.52 | -0.350% | 16,414,450 | -5.119% | |
| 2026-07-27 | 46.13 | 46.28 | 45.56 | 45.68 | -1.318% | 16,609,575 | -5.451% | |
| 2026-07-24 | 46.40 | 46.63 | 46.10 | 46.29 | +0.216% | 16,108,991 | -6.697% | |
| 2026-07-23 | 45.65 | 46.33 | 45.60 | 46.19 | +0.566% | 13,696,748 | -6.495% | |
| 2026-07-22 | 45.27 | 45.98 | 45.21 | 45.93 | +2.248% | 18,366,860 | -5.966% | |
| 2026-07-21 | 44.87 | 45.04 | 44.64 | 44.92 | -0.045% | 15,891,712 | -3.851% | |
| 2026-07-20 | 45.33 | 45.66 | 44.81 | 44.94 | -0.509% | 17,830,881 | -3.894% | |
| 2026-07-17 | 45.90 | 46.15 | 45.05 | 45.17 | -0.660% | 20,924,553 | -4.383% | |
| 2026-07-16 | 45.24 | 45.62 | 45.12 | 45.47 | +0.553% | 15,615,749 | -5.014% | |
| 2026-07-15 | 45.73 | 45.95 | 45.16 | 45.22 | -1.029% | 15,909,539 | -4.489% | |
| 2026-07-14 | 45.93 | 46.28 | 45.56 | 45.69 | -0.066% | 17,387,165 | -5.472% | |
| 2026-07-13 | 45.45 | 45.88 | 45.43 | 45.72 | +0.683% | 15,732,093 | -5.534% | |
| 2026-07-10 | 45.12 | 45.48 | 45.09 | 45.41 | +0.620% | 14,047,076 | -4.889% | |
| 2026-07-09 | 45.55 | 45.66 | 45.04 | 45.13 | -0.507% | 19,667,848 | -4.299% | |
| 2026-07-08 | 45.74 | 45.82 | 45.31 | 45.36 | -0.744% | 14,863,173 | -4.784% | |
| 2026-07-07 | 45.63 | 46.32 | 45.53 | 45.70 | +0.883% | 18,962,726 | -5.492% | |
| 2026-07-06 | 45.71 | 45.83 | 45.11 | 45.30 | -1.005% | 19,176,599 | -4.658% | |
| 2026-07-02 | 45.03 | 45.80 | 45.00 | 45.76 | +2.211% | 24,335,425 | -5.616% | |
| 2026-07-01 | 45.24 | 45.36 | 44.64 | 44.77 | -1.257% | 29,493,057 | -3.529% | |
| 2026-06-30 | 45.86 | 45.95 | 45.32 | 45.34 | -1.478% | 18,906,764 | -4.742% | |
| 2026-06-29 | 46.20 | 46.31 | 45.77 | 46.02 | -0.390% | 17,917,776 | -6.150% | |
| 2026-06-26 | 46.00 | 46.23 | 45.88 | 46.20 | +0.763% | 19,479,289 | -6.515% | |
| 2026-06-25 | 45.66 | 46.19 | 45.49 | 45.85 | +0.681% | 19,263,557 | -5.802% | |
| 2026-06-24 | 45.29 | 45.60 | 45.09 | 45.54 | +1.043% | 18,884,491 | -5.160% | |
| 2026-06-23 | 44.75 | 45.20 | 44.46 | 45.07 | +0.783% | 22,295,624 | -4.171% | |
| 2026-06-22 | 44.48 | 44.97 | 44.43 | 44.72 | -0.089% | 21,868,644 | -3.421% | |
| 2026-06-18 | 44.60 | 45.34 | 44.53 | 44.76 | +0.675% | 36,828,324 | -3.508% | |
| 2026-06-17 | 44.82 | 45.17 | 44.24 | 44.46 | -1.332% | 22,210,410 | -2.857% | |
| 2026-06-16 | 44.84 | 45.50 | 44.76 | 45.06 | +0.715% | 16,396,606 | -4.150% | |
| 2026-06-15 | 44.48 | 45.00 | 44.19 | 44.74 | +0.472% | 18,437,567 | -3.464% | |
| 2026-06-12 | 44.19 | 44.61 | 44.19 | 44.53 | +1.090% | 17,942,647 | -3.009% | |
| 2026-06-11 | 44.22 | 44.52 | 44.01 | 44.05 | +0.114% | 19,146,321 | -1.952% | |
| 2026-06-10 | 44.22 | 44.28 | 43.79 | 44.00 | +0.045% | 17,778,006 | -1.841% | |
| 2026-06-09 | 43.64 | 44.08 | 43.47 | 43.98 | +1.057% | 20,424,836 | -1.796% | |
| 2026-06-08 | 44.32 | 44.38 | 43.47 | 43.52 | -1.871% | 20,843,505 | -0.758% | |
| 2026-06-05 | 44.04 | 44.62 | 43.97 | 44.35 | +0.933% | 21,351,631 | -2.616% | |
| 2026-06-04 | 43.87 | 44.11 | 43.34 | 43.94 | +0.526% | 18,216,478 | -1.707% | |
| 2026-06-03 | 43.96 | 44.48 | 43.67 | 43.71 | -0.433% | 21,948,642 | -1.190% | |
| 2026-06-02 | 43.21 | 43.96 | 43.17 | 43.90 | +1.856% | 27,366,316 | -1.617% | |
| 2026-06-01 | 43.90 | 43.96 | 43.07 | 43.10 | -2.972% | 31,206,303 | +0.209% | |
| 2026-05-29 | 44.67 | 44.72 | 44.25 | 44.42 | -0.471% | 23,049,825 | -2.769% | |
| 2026-05-28 | 45.03 | 45.27 | 44.58 | 44.63 | -1.130% | 19,385,143 | -3.227% | |
| 2026-05-27 | 45.25 | 45.37 | 44.95 | 45.14 | -0.419% | 16,871,504 | -4.320% | |
| 2026-05-26 | 45.59 | 45.63 | 45.33 | 45.33 | -0.044% | 13,740,827 | -4.721% | |
| 2026-05-22 | 45.06 | 45.44 | 44.92 | 45.35 | +0.778% | 15,189,834 | -4.763% | |
| 2026-05-21 | 44.55 | 45.01 | 44.44 | 45.00 | +1.101% | 18,779,068 | -4.022% | |
| 2026-05-20 | 44.66 | 44.85 | 44.41 | 44.51 | +0.383% | 17,584,756 | -2.966% | |
| 2026-05-19 | 43.82 | 44.41 | 43.62 | 44.34 | +0.910% | 22,307,133 | -2.594% | |
| 2026-05-18 | 44.07 | 44.21 | 43.52 | 43.94 | +0.160% | 31,554,327 | -1.707% | |
| 2026-05-15 | 44.71 | 44.77 | 43.83 | 43.87 | -2.294% | 21,857,600 | -1.550% | |
| 2026-05-14 | 44.63 | 44.92 | 44.55 | 44.90 | +0.515% | 18,472,918 | -3.808% | |
| 2026-05-13 | 44.80 | 44.82 | 44.36 | 44.67 | -1.151% | 27,268,577 | -3.313% | |
| 2026-05-12 | 45.06 | 45.38 | 44.80 | 45.19 | +0.111% | 28,240,495 | -4.426% | |
| 2026-05-11 | 45.09 | 45.30 | 44.83 | 45.14 | +0.939% | 22,669,335 | -4.320% | |
| 2026-05-08 | 45.36 | 45.51 | 44.69 | 44.72 | -0.887% | 18,158,144 | -3.421% | |
| 2026-05-07 | 45.62 | 45.68 | 45.00 | 45.12 | -1.291% | 23,499,388 | -4.277% | |
| 2026-05-06 | 46.28 | 46.38 | 45.64 | 45.71 | -1.423% | 26,311,708 | -5.513% | |
| 2026-05-05 | 46.53 | 46.82 | 46.36 | 46.37 | 0.000% | 17,499,619 | -6.858% | |
| 2026-05-04 | 46.26 | 46.85 | 46.09 | 46.37 | -0.387% | 18,054,010 | -6.858% | |
| 2026-05-01 | 46.84 | 47.30 | 46.52 | 46.55 | -0.640% | 15,507,050 | -7.218% | |
| 2026-04-30 | 45.85 | 46.89 | 45.85 | 46.85 | +2.561% | 22,378,518 | -7.812% | |
| 2026-04-29 | 46.07 | 46.27 | 45.56 | 45.68 | -1.232% | 12,651,993 | -5.451% | |
| 2026-04-28 | 46.44 | 46.52 | 46.04 | 46.25 | +0.130% | 13,014,801 | -6.616% | |
| 2026-04-27 | 46.37 | 46.49 | 46.17 | 46.19 | +0.022% | 14,543,090 | -6.495% | |
| 2026-04-24 | 46.03 | 46.30 | 45.74 | 46.18 | +0.195% | 24,158,736 | -6.475% | |
| 2026-04-23 | 45.37 | 46.14 | 45.20 | 46.09 | +2.719% | 23,864,320 | -6.292% | |
| 2026-04-22 | 45.34 | 45.62 | 44.71 | 44.87 | -0.178% | 21,731,747 | -3.744% | |
| 2026-04-21 | 45.91 | 45.95 | 44.91 | 44.95 | -1.749% | 19,591,546 | -3.915% | |
| 2026-04-20 | 46.12 | 46.34 | 45.65 | 45.75 | -0.888% | 14,373,167 | -5.596% | |
| 2026-04-17 | 46.23 | 46.28 | 45.64 | 46.16 | -0.410% | 17,601,516 | -6.434% | |
| 2026-04-16 | 46.00 | 46.37 | 45.84 | 46.35 | +0.717% | 26,945,432 | -6.818% | |
| 2026-04-15 | 46.31 | 46.31 | 45.88 | 46.02 | -0.968% | 24,843,894 | -6.150% | |
| 2026-04-14 | 46.40 | 46.56 | 45.90 | 46.47 | +0.172% | 25,118,645 | -7.058% | |
| 2026-04-13 | 46.84 | 46.88 | 46.12 | 46.39 | -1.214% | 17,791,961 | -6.898% | |
| 2026-04-10 | 47.06 | 47.45 | 46.87 | 46.96 | -0.403% | 15,052,055 | -8.028% | |
| 2026-04-09 | 46.66 | 47.70 | 46.62 | 47.15 | +0.791% | 23,272,299 | -8.399% | |
| 2026-04-08 | 46.29 | 46.78 | 45.98 | 46.78 | +1.102% | 18,879,726 | -7.674% | |
| 2026-04-07 | 46.06 | 46.43 | 46.04 | 46.27 | +0.217% | 13,657,009 | -6.657% | |
| 2026-04-06 | 46.15 | 46.50 | 46.09 | 46.17 | -0.367% | 12,939,532 | -6.454% | |
| 2026-04-02 | 46.04 | 46.59 | 45.91 | 46.34 | +0.499% | 17,331,814 | -6.798% | |
| 2026-04-01 | 45.78 | 46.28 | 45.70 | 46.11 | +0.479% | 31,185,116 | -6.333% | |
| 2026-03-31 | 45.85 | 45.95 | 45.26 | 45.89 | -0.065% | 42,852,764 | -5.884% | |
| 2026-03-30 | 46.17 | 46.34 | 45.76 | 45.92 | +0.724% | 28,363,610 | -5.945% | |
| 2026-03-27 | 45.37 | 46.08 | 45.30 | 45.59 | +0.574% | 26,172,879 | -5.264% | |
| 2026-03-26 | 45.24 | 45.48 | 45.02 | 45.33 | +0.177% | 19,987,998 | -4.721% | |
| 2026-03-25 | 45.52 | 45.65 | 45.21 | 45.25 | +0.355% | 22,297,378 | -4.552% | |
| 2026-03-24 | 44.56 | 45.54 | 44.48 | 45.09 | +0.692% | 24,184,026 | -4.214% | |
| 2026-03-23 | 44.93 | 45.19 | 44.57 | 44.78 | +0.291% | 31,574,256 | -3.551% | |
| 2026-03-20 | 46.46 | 46.66 | 44.43 | 44.65 | -4.061% | 47,119,429 | -3.270% | |
| 2026-03-19 | 46.65 | 46.90 | 46.04 | 46.54 | -0.407% | 29,543,971 | -7.198% | |
| 2026-03-18 | 46.95 | 47.15 | 46.73 | 46.73 | -0.849% | 31,063,495 | -7.575% | |
| 2026-03-17 | 47.52 | 47.63 | 47.08 | 47.13 | -0.275% | 18,501,411 | -8.360% | |
| 2026-03-16 | 47.45 | 47.50 | 46.95 | 47.26 | +0.639% | 19,775,449 | -8.612% | |
| 2026-03-13 | 46.97 | 47.31 | 46.86 | 46.96 | +0.989% | 31,521,024 | -8.028% | |
| 2026-03-12 | 46.00 | 47.04 | 45.96 | 46.50 | +0.715% | 27,419,891 | -7.118% | |
| 2026-03-11 | 46.50 | 46.56 | 46.00 | 46.17 | -0.838% | 20,026,059 | -6.454% | |
| 2026-03-10 | 46.64 | 47.03 | 46.47 | 46.56 | -0.619% | 24,936,286 | -7.238% | |
| 2026-03-09 | 46.56 | 46.95 | 46.04 | 46.85 | +0.235% | 27,759,002 | -7.812% | |
| 2026-03-06 | 46.63 | 46.96 | 46.34 | 46.74 | -0.341% | 25,001,686 | -7.595% | |
| 2026-03-05 | 46.95 | 47.02 | 46.47 | 46.90 | -0.783% | 29,797,275 | -7.910% | |
| 2026-03-04 | 47.09 | 47.42 | 46.76 | 47.27 | +0.425% | 24,020,796 | -8.631% | |
| 2026-03-03 | 46.70 | 47.45 | 45.95 | 47.07 | -0.633% | 60,946,643 | -8.243% | |
| 2026-03-02 | 47.41 | 47.74 | 47.35 | 47.37 | -0.754% | 33,068,220 | -8.824% | |
| 2026-02-27 | 47.20 | 47.80 | 47.13 | 47.73 | +1.166% | 39,757,902 | -9.512% | |
| 2026-02-26 | 47.27 | 47.39 | 46.91 | 47.18 | -0.380% | 30,577,061 | -8.457% | |
| 2026-02-25 | 47.21 | 47.43 | 46.59 | 47.36 | +0.339% | 22,338,898 | -8.805% | |
| 2026-02-24 | 46.64 | 47.23 | 46.29 | 47.20 | +1.114% | 29,502,765 | -8.496% | |
| 2026-02-23 | 46.47 | 46.96 | 46.37 | 46.68 | +0.755% | 33,129,241 | -7.476% | |
| 2026-02-20 | 46.30 | 46.48 | 45.88 | 46.33 | +0.477% | 22,623,158 | -6.777% | |
| 2026-02-19 | 45.78 | 46.18 | 45.68 | 46.11 | +1.096% | 24,172,182 | -6.333% | |
| 2026-02-18 | 46.61 | 46.61 | 45.51 | 45.61 | -1.660% | 32,840,877 | -5.306% | |
| 2026-02-17 | 46.80 | 47.08 | 46.24 | 46.38 | -0.258% | 32,420,201 | -6.878% | |
| 2026-02-13 | 45.20 | 46.60 | 45.20 | 46.50 | +2.762% | 42,448,787 | -7.118% | |
| 2026-02-12 | 44.79 | 45.74 | 44.74 | 45.25 | +1.480% | 45,621,734 | -4.552% | |
| 2026-02-11 | 44.36 | 44.63 | 44.13 | 44.59 | +0.882% | 25,616,411 | -3.140% | |
| 2026-02-10 | 43.75 | 44.53 | 43.55 | 44.20 | +1.656% | 34,683,495 | -2.285% | |
| 2026-02-09 | 43.37 | 43.55 | 43.05 | 43.48 | +0.300% | 21,173,540 | -0.667% | |
| 2026-02-06 | 43.49 | 43.86 | 42.98 | 43.35 | +0.580% | 30,529,285 | -0.369% | |
| 2026-02-05 | 43.22 | 43.37 | 42.87 | 43.10 | +0.046% | 31,187,390 | +0.209% | |
| 2026-02-04 | 43.47 | 43.65 | 42.99 | 43.08 | -0.370% | 30,988,245 | +0.255% | |
| 2026-02-03 | 42.66 | 43.42 | 42.66 | 43.24 | +1.455% | 35,517,672 | -0.116% | |
| 2026-02-02 | 43.30 | 43.48 | 42.55 | 42.62 | -1.457% | 32,670,056 | +1.337% | |
| 2026-01-30 | 43.23 | 43.38 | 42.77 | 43.25 | -0.185% | 27,987,971 | -0.139% | |
| 2026-01-29 | 43.51 | 43.77 | 43.08 | 43.33 | 0.000% | 27,419,717 | -0.323% | |
| 2026-01-28 | 43.50 | 43.66 | 43.13 | 43.33 | -0.230% | 25,177,303 | -0.323% | |
| 2026-01-27 | 42.82 | 43.55 | 42.59 | 43.43 | +1.306% | 31,063,042 | -0.553% | |
| 2026-01-26 | 42.70 | 43.18 | 42.66 | 42.87 | +0.728% | 19,253,057 | +0.746% | |
| 2026-01-23 | 42.71 | 42.75 | 42.30 | 42.56 | -0.351% | 26,524,572 | +1.480% | |
| 2026-01-22 | 43.20 | 43.27 | 42.60 | 42.71 | -0.721% | 26,164,311 | +1.124% | |
| 2026-01-21 | 43.30 | 43.30 | 42.69 | 43.02 | +0.140% | 33,723,987 | +0.395% | |
| 2026-01-20 | 43.12 | 43.35 | 42.83 | 42.96 | -0.991% | 25,291,096 | +0.535% | |
| 2026-01-16 | 43.17 | 43.52 | 42.94 | 43.39 | -0.504% | 27,847,165 | -0.461% | |
| 2026-01-15 | 43.32 | 43.82 | 43.32 | 43.61 | +1.019% | 21,746,709 | -0.963% | |
| 2026-01-14 | 42.81 | 43.32 | 42.77 | 43.17 | +0.747% | 21,382,230 | +0.046% | |
| 2026-01-13 | 42.62 | 42.96 | 42.41 | 42.85 | +0.634% | 22,183,347 | +0.793% | |
| 2026-01-12 | 42.38 | 42.71 | 42.30 | 42.58 | +0.165% | 16,801,474 | +1.433% | |
| 2026-01-09 | 42.52 | 42.88 | 42.49 | 42.51 | +1.238% | 21,294,057 | +1.600% | |
| 2026-01-08 | 41.82 | 42.29 | 41.81 | 41.99 | +0.287% | 22,857,617 | +2.858% | |
| 2026-01-07 | 42.95 | 42.97 | 41.74 | 41.87 | -2.424% | 27,585,472 | +3.153% | |
| 2026-01-06 | 42.75 | 42.95 | 42.52 | 42.91 | +0.492% | 21,835,906 | +0.653% | |
| 2026-01-05 | 43.19 | 43.29 | 42.06 | 42.70 | -1.112% | 27,858,108 | +1.148% | |
| 2026-01-02 | 42.89 | 43.39 | 42.66 | 43.18 | +1.148% | 20,476,028 | +0.023% | |
| 2025-12-31 | 42.97 | 43.01 | 42.68 | 42.69 | -0.628% | 10,122,694 | +1.171% | |
| 2025-12-30 | 42.88 | 43.03 | 42.81 | 42.96 | +0.233% | 9,250,126 | +0.535% | |
| 2025-12-29 | 42.81 | 43.11 | 42.77 | 42.86 | +0.187% | 12,829,485 | +0.770% | |
| 2025-12-26 | 42.79 | 42.87 | 42.63 | 42.78 | -0.070% | 8,431,527 | +0.958% | |
| 2025-12-24 | 42.61 | 42.86 | 42.55 | 42.81 | +0.446% | 5,757,618 | +0.888% | |
| 2025-12-23 | 42.40 | 42.74 | 42.38 | 42.62 | +0.353% | 15,094,140 | +1.337% | |
| 2025-12-22 | 42.29 | 42.53 | 42.03 | 42.47 | -0.375% | 17,887,435 | +1.695% | |
| 2025-12-19 | 43.12 | 43.37 | 42.60 | 42.63 | -1.274% | 22,604,935 | +1.314% | |
| 2025-12-18 | 43.03 | 43.41 | 42.97 | 43.18 | +0.982% | 21,927,949 | +0.023% | |
| 2025-12-17 | 43.06 | 43.14 | 42.54 | 42.76 | -0.651% | 19,428,462 | +1.006% | |
| 2025-12-16 | 43.20 | 43.31 | 42.78 | 43.04 | -0.416% | 19,057,280 | +0.349% | |
| 2025-12-15 | 43.11 | 43.29 | 42.83 | 43.22 | +0.911% | 19,161,256 | -0.069% | |
| 2025-12-12 | 43.17 | 43.38 | 42.77 | 42.83 | -0.488% | 17,167,243 | +0.841% | |
| 2025-12-11 | 42.65 | 43.15 | 42.65 | 43.04 | +0.725% | 18,690,579 | +0.349% | |
| 2025-12-10 | 42.80 | 42.83 | 42.41 | 42.73 | -0.047% | 25,922,871 | +1.077% | |
| 2025-12-09 | 42.95 | 43.17 | 42.73 | 42.75 | +0.070% | 24,333,170 | +1.029% | |
| 2025-12-08 | 43.38 | 43.41 | 42.66 | 42.72 | -1.339% | 21,598,430 | +1.100% | |
| 2025-12-05 | 43.72 | 43.78 | 43.28 | 43.30 | -0.938% | 13,467,678 | -0.254% | 2-for-1 split |
| 2025-12-04 | 43.77 | 44.06 | 43.56 | 43.71 | -0.205% | 15,492,912 | -1.190% | |
| 2025-12-03 | 43.98 | 44.10 | 43.63 | 43.80 | -0.319% | 21,706,074 | -1.393% | |
| 2025-12-02 | 44.46 | 44.46 | 43.88 | 43.94 | -0.712% | 17,342,532 | -1.707% | |
| 2025-12-01 | 45.06 | 45.06 | 44.23 | 44.26 | -2.339% | 26,300,642 | -2.407% | |
| 2025-11-28 | 45.07 | 45.35 | 45.02 | 45.31 | +0.711% | 7,873,062 | -4.689% | |
| 2025-11-26 | 44.64 | 45.05 | 44.56 | 44.99 | +1.329% | 16,733,314 | -4.012% | |
| 2025-11-25 | 44.69 | 44.76 | 44.22 | 44.41 | -0.381% | 22,148,554 | -2.736% | |
| 2025-11-24 | 44.14 | 44.69 | 43.86 | 44.58 | +1.134% | 23,545,994 | -3.107% | |
| 2025-11-21 | 44.20 | 44.25 | 43.76 | 44.08 | +0.148% | 28,479,520 | -2.008% | |
| 2025-11-20 | 44.59 | 44.86 | 43.98 | 44.01 | -0.509% | 25,404,364 | -1.863% | |
| 2025-11-19 | 44.65 | 44.77 | 44.14 | 44.23 | -0.841% | 24,997,718 | -2.362% | |
| 2025-11-18 | 44.82 | 45.03 | 44.59 | 44.61 | -0.380% | 25,054,164 | -3.183% | |
| 2025-11-17 | 44.47 | 44.93 | 44.42 | 44.78 | +0.901% | 24,118,324 | -3.551% | |
| 2025-11-14 | 44.21 | 44.72 | 44.11 | 44.38 | +0.090% | 20,162,394 | -2.681% | |
| 2025-11-13 | 44.84 | 44.84 | 44.30 | 44.34 | -1.379% | 20,669,564 | -2.594% | |
| 2025-11-12 | 44.88 | 45.00 | 44.71 | 44.96 | +0.234% | 15,014,258 | -3.937% | |
| 2025-11-11 | 44.85 | 45.03 | 44.60 | 44.85 | +0.056% | 14,433,810 | -3.712% | |
| 2025-11-10 | 44.98 | 45.18 | 44.45 | 44.83 | -0.033% | 17,947,068 | -3.658% | |
| 2025-11-07 | 44.05 | 44.85 | 44.05 | 44.84 | +1.390% | 24,333,816 | -3.690% | |
| 2025-11-06 | 44.34 | 44.68 | 44.21 | 44.23 | -0.439% | 23,662,732 | -2.351% | |
| 2025-11-05 | 44.41 | 44.63 | 44.22 | 44.42 | +0.023% | 16,855,226 | -2.780% | |
| 2025-11-04 | 44.55 | 44.59 | 44.22 | 44.41 | -0.359% | 17,156,732 | -2.758% | |
| 2025-11-03 | 44.52 | 44.70 | 44.05 | 44.58 | +0.056% | 22,333,342 | -3.107% | |
| 2025-10-31 | 44.66 | 44.79 | 44.31 | 44.55 | -0.691% | 18,430,912 | -3.053% | |
| 2025-10-30 | 45.00 | 45.42 | 44.84 | 44.86 | -0.422% | 18,870,878 | -3.723% | |
| 2025-10-29 | 45.06 | 45.35 | 44.87 | 45.05 | -0.033% | 24,271,720 | -4.129% | |
| 2025-10-28 | 45.98 | 45.98 | 45.01 | 45.06 | -1.648% | 20,654,238 | -4.161% | |
| 2025-10-27 | 45.70 | 45.86 | 45.26 | 45.82 | +0.274% | 16,042,784 | -5.740% | |
| 2025-10-24 | 45.42 | 45.92 | 45.38 | 45.70 | +1.173% | 21,737,114 | -5.482% | |
| 2025-10-23 | 45.49 | 45.52 | 44.91 | 45.16 | -0.077% | 16,132,056 | -4.373% | |
| 2025-10-22 | 45.41 | 45.43 | 44.99 | 45.20 | -0.232% | 19,101,214 | -4.447% | |
| 2025-10-21 | 45.81 | 45.87 | 45.09 | 45.30 | -1.016% | 22,107,880 | -4.668% | |
| 2025-10-20 | 46.13 | 46.24 | 45.59 | 45.77 | -0.033% | 25,420,818 | -5.637% | |
| 2025-10-17 | 46.03 | 46.09 | 45.59 | 45.78 | -0.348% | 21,825,874 | -5.668% | |
| 2025-10-16 | 46.59 | 46.88 | 45.94 | 45.95 | -1.087% | 29,118,914 | -5.996% | |
| 2025-10-15 | 46.05 | 46.59 | 46.05 | 46.45 | +1.309% | 19,087,588 | -7.018% | |
| 2025-10-14 | 45.37 | 46.00 | 45.29 | 45.85 | +0.891% | 17,572,126 | -5.802% | |
| 2025-10-13 | 45.13 | 45.66 | 45.11 | 45.45 | +0.765% | 18,760,534 | -4.962% | |
| 2025-10-10 | 45.44 | 45.69 | 45.05 | 45.10 | -0.409% | 23,183,820 | -4.235% | |
| 2025-10-09 | 45.55 | 45.69 | 45.20 | 45.28 | -0.253% | 21,557,462 | -4.626% | |
| 2025-10-08 | 45.41 | 45.47 | 45.06 | 45.40 | +0.688% | 19,791,128 | -4.868% | |
| 2025-10-07 | 45.07 | 45.28 | 44.95 | 45.09 | +0.457% | 32,901,836 | -4.214% | |
| 2025-10-06 | 44.72 | 44.94 | 44.41 | 44.88 | +0.967% | 20,024,224 | -3.776% | |
| 2025-10-03 | 44.08 | 44.87 | 44.05 | 44.45 | +1.161% | 25,133,856 | -2.846% | |
| 2025-10-02 | 43.91 | 43.96 | 43.62 | 43.95 | -0.182% | 22,649,202 | -1.718% | |
| 2025-10-01 | 43.69 | 44.12 | 43.63 | 44.02 | +0.963% | 29,195,450 | -1.897% | |
| 2025-09-30 | 43.58 | 43.77 | 43.29 | 43.60 | +0.172% | 21,959,950 | -0.952% | |
| 2025-09-29 | 43.38 | 43.60 | 43.08 | 43.53 | +0.288% | 17,130,776 | -0.781% | |
| 2025-09-26 | 42.85 | 43.42 | 42.81 | 43.41 | +1.627% | 16,234,438 | -0.495% | |
| 2025-09-25 | 43.09 | 43.17 | 42.71 | 42.71 | -0.962% | 18,689,980 | +1.124% | |
| 2025-09-24 | 42.90 | 43.20 | 42.77 | 43.13 | +0.712% | 17,317,612 | +0.151% | |
| 2025-09-23 | 42.53 | 42.89 | 42.45 | 42.82 | +0.516% | 17,900,654 | +0.864% | |
| 2025-09-22 | 42.21 | 42.69 | 42.11 | 42.60 | +0.294% | 19,476,938 | +1.385% | |
| 2025-09-19 | 42.31 | 42.65 | 42.09 | 42.48 | +0.640% | 20,974,828 | +1.683% | |
| 2025-09-18 | 42.10 | 42.48 | 41.91 | 42.20 | +0.071% | 25,303,244 | +2.334% | |
| 2025-09-17 | 42.34 | 42.53 | 42.09 | 42.17 | +0.250% | 20,168,256 | +2.407% | |
| 2025-09-16 | 42.77 | 42.79 | 42.05 | 42.07 | -1.820% | 21,652,710 | +2.662% | |
| 2025-09-15 | 42.76 | 43.05 | 42.75 | 42.85 | +0.234% | 22,819,156 | +0.793% | |
| 2025-09-12 | 42.41 | 42.88 | 42.34 | 42.75 | +0.505% | 18,727,096 | +1.029% | |
| 2025-09-11 | 42.26 | 42.56 | 42.20 | 42.53 | +0.532% | 24,265,214 | +1.540% | |
| 2025-09-10 | 41.74 | 42.38 | 41.74 | 42.31 | +1.719% | 32,168,800 | +2.080% | |
| 2025-09-09 | 41.30 | 41.73 | 41.22 | 41.59 | +0.690% | 25,741,430 | +3.835% | |
| 2025-09-08 | 41.76 | 41.78 | 41.15 | 41.31 | -1.018% | 28,470,228 | +4.551% | |
| 2025-09-05 | 41.98 | 42.07 | 41.41 | 41.73 | -0.311% | 27,006,798 | +3.486% | |
| 2025-09-04 | 42.21 | 42.32 | 41.64 | 41.87 | -0.119% | 22,362,112 | +3.165% | |
| 2025-09-03 | 41.88 | 41.99 | 41.69 | 41.91 | -0.250% | 17,267,918 | +3.042% | |
| 2025-09-02 | 42.00 | 42.07 | 41.76 | 42.02 | -0.332% | 20,655,824 | +2.784% | |
| 2025-08-29 | 42.29 | 42.38 | 42.09 | 42.16 | -0.366% | 19,469,376 | +2.443% | |
| 2025-08-28 | 42.67 | 42.69 | 42.25 | 42.31 | -0.762% | 16,078,810 | +2.068% | |
| 2025-08-27 | 42.63 | 42.74 | 42.51 | 42.64 | +0.023% | 16,821,454 | +1.290% | |
| 2025-08-26 | 42.58 | 42.72 | 42.38 | 42.63 | +0.223% | 17,262,924 | +1.314% | |
| 2025-08-25 | 42.88 | 43.00 | 42.49 | 42.53 | -1.127% | 16,982,452 | +1.540% | |
| 2025-08-22 | 43.09 | 43.27 | 42.89 | 43.02 | +0.538% | 19,234,768 | +0.395% | |
| 2025-08-21 | 43.09 | 43.31 | 42.67 | 42.79 | -0.685% | 16,230,212 | +0.935% | |
| 2025-08-20 | 43.11 | 43.36 | 42.93 | 43.09 | +0.105% | 20,169,306 | +0.244% | |
| 2025-08-19 | 42.64 | 43.06 | 42.56 | 43.04 | +0.974% | 16,436,756 | +0.349% | |
| 2025-08-18 | 42.88 | 43.03 | 42.56 | 42.63 | -0.432% | 16,080,328 | +1.326% | |
| 2025-08-15 | 42.87 | 43.05 | 42.55 | 42.81 | -0.291% | 29,577,134 | +0.888% | |
| 2025-08-14 | 43.08 | 43.20 | 42.89 | 42.94 | -0.694% | 18,747,826 | +0.594% | |
| 2025-08-13 | 43.20 | 43.27 | 42.84 | 43.23 | +0.220% | 22,425,984 | -0.104% | |
| 2025-08-12 | 43.09 | 43.15 | 42.76 | 43.14 | +0.431% | 20,757,026 | +0.116% | |
| 2025-08-11 | 43.20 | 43.23 | 42.74 | 42.95 | -0.313% | 19,548,908 | +0.547% | |
| 2025-08-08 | 43.40 | 43.47 | 42.98 | 43.09 | -0.427% | 18,445,194 | +0.232% | |
| 2025-08-07 | 42.67 | 43.40 | 42.59 | 43.27 | +1.086% | 25,702,718 | -0.196% | |
| 2025-08-06 | 43.26 | 43.27 | 42.77 | 42.81 | -0.891% | 23,020,612 | +0.888% | |
| 2025-08-05 | 43.67 | 43.83 | 43.06 | 43.20 | -1.065% | 21,454,488 | -0.012% | |
| 2025-08-04 | 43.11 | 43.78 | 43.02 | 43.66 | +1.772% | 25,730,766 | -1.077% | |
| 2025-08-01 | 42.78 | 43.13 | 42.45 | 42.90 | +0.152% | 35,852,060 | +0.676% | |
| 2025-07-31 | 42.48 | 42.90 | 42.44 | 42.84 | +0.540% | 30,179,516 | +0.829% | |
| 2025-07-30 | 42.41 | 42.98 | 42.38 | 42.60 | +0.745% | 27,425,006 | +1.373% | |
| 2025-07-29 | 41.97 | 42.31 | 41.88 | 42.29 | +1.148% | 18,396,130 | +2.128% | |
| 2025-07-28 | 42.26 | 42.27 | 41.70 | 41.81 | -1.065% | 22,413,508 | +3.301% | |
| 2025-07-25 | 42.22 | 42.30 | 42.05 | 42.26 | +0.261% | 16,320,480 | +2.201% | |
| 2025-07-24 | 42.26 | 42.35 | 42.04 | 42.15 | -0.130% | 22,138,140 | +2.467% | |
| 2025-07-23 | 42.91 | 43.01 | 42.03 | 42.20 | -0.752% | 40,333,028 | +2.334% | |
| 2025-07-22 | 42.17 | 42.55 | 42.05 | 42.52 | +1.226% | 23,518,288 | +1.564% | |
| 2025-07-21 | 41.98 | 42.27 | 41.84 | 42.01 | +0.322% | 19,896,072 | +2.809% | |
| 2025-07-18 | 41.32 | 42.02 | 41.27 | 41.88 | +1.675% | 28,627,346 | +3.140% | |
| 2025-07-17 | 40.99 | 41.31 | 40.92 | 41.19 | +0.414% | 19,757,382 | +4.868% | |
| 2025-07-16 | 41.02 | 41.18 | 40.69 | 41.02 | +0.049% | 22,625,358 | +5.303% | |
| 2025-07-15 | 41.38 | 41.38 | 40.79 | 40.99 | -0.954% | 26,252,992 | +5.354% | |
| 2025-07-14 | 41.20 | 41.52 | 40.97 | 41.39 | +0.400% | 23,883,480 | +4.349% | |
| 2025-07-11 | 40.95 | 41.38 | 40.84 | 41.23 | -0.145% | 22,199,816 | +4.767% | |
| 2025-07-10 | 40.81 | 41.36 | 40.69 | 41.28 | +0.818% | 29,077,442 | +4.614% | |
| 2025-07-09 | 40.73 | 41.03 | 40.44 | 40.95 | +0.937% | 40,231,034 | +5.470% | |
| 2025-07-08 | 40.72 | 40.72 | 40.17 | 40.57 | -1.061% | 44,290,126 | +6.458% | |
| 2025-07-07 | 40.83 | 41.03 | 40.74 | 41.01 | +0.208% | 20,215,646 | +5.329% | |
| 2025-07-03 | 40.63 | 41.09 | 40.56 | 40.92 | +0.751% | 14,900,122 | +5.547% | |
| 2025-07-02 | 40.82 | 41.01 | 40.42 | 40.62 | -0.866% | 21,890,994 | +6.340% | |
| 2025-07-01 | 40.81 | 41.00 | 40.34 | 40.97 | +0.343% | 39,690,914 | +5.419% | |
| 2025-06-30 | 40.47 | 40.87 | 40.34 | 40.83 | +0.406% | 22,018,092 | +5.780% | |
| 2025-06-27 | 40.69 | 40.99 | 40.54 | 40.66 | +0.197% | 25,307,722 | +6.209% | |
| 2025-06-26 | 40.33 | 40.60 | 40.25 | 40.59 | +0.832% | 18,746,760 | +6.419% | |
| 2025-06-25 | 40.70 | 40.70 | 40.17 | 40.25 | -1.336% | 26,771,840 | +7.304% | |
| 2025-06-24 | 40.66 | 40.91 | 40.59 | 40.80 | +0.431% | 20,390,222 | +5.871% | |
| 2025-06-23 | 40.32 | 40.69 | 40.23 | 40.62 | +0.569% | 25,573,036 | +6.327% | |
| 2025-06-20 | 40.37 | 40.72 | 40.34 | 40.39 | +0.273% | 31,688,624 | +6.932% | |
| 2025-06-18 | 40.27 | 40.48 | 40.07 | 40.28 | +0.261% | 22,323,938 | +7.224% | |
| 2025-06-17 | 40.45 | 40.55 | 39.89 | 40.17 | -0.827% | 28,336,170 | +7.505% | |
| 2025-06-16 | 40.91 | 41.13 | 40.31 | 40.51 | -0.491% | 27,266,600 | +6.616% | |
| 2025-06-13 | 40.88 | 40.95 | 40.59 | 40.71 | -0.574% | 25,326,116 | +6.092% | |
| 2025-06-12 | 40.48 | 40.97 | 40.46 | 40.95 | +1.211% | 19,569,490 | +5.483% | |
| 2025-06-11 | 40.55 | 40.61 | 40.32 | 40.45 | +0.062% | 21,395,032 | +6.761% | |
| 2025-06-10 | 40.44 | 40.52 | 40.13 | 40.43 | +0.236% | 28,052,836 | +6.827% | |
| 2025-06-09 | 40.52 | 40.68 | 40.27 | 40.34 | -0.640% | 24,867,264 | +7.078% | |
| 2025-06-06 | 40.62 | 40.66 | 40.25 | 40.59 | +0.445% | 21,267,394 | +6.392% | |
| 2025-06-05 | 40.59 | 40.59 | 40.33 | 40.41 | -0.161% | 21,175,068 | +6.866% | |
| 2025-06-04 | 41.13 | 41.13 | 40.48 | 40.48 | -1.748% | 33,002,348 | +6.695% | |
| 2025-06-03 | 41.59 | 41.59 | 40.87 | 41.20 | +0.268% | 28,547,978 | +4.830% | |
| 2025-06-02 | 40.78 | 41.15 | 40.62 | 41.09 | +0.317% | 26,799,544 | +5.111% | |
| 2025-05-30 | 40.47 | 41.03 | 40.39 | 40.96 | +1.024% | 20,680,498 | +5.444% | |
| 2025-05-29 | 40.28 | 40.61 | 40.10 | 40.55 | +0.695% | 20,868,418 | +6.524% | |
| 2025-05-28 | 40.81 | 40.83 | 40.09 | 40.27 | -1.396% | 20,954,596 | +7.264% | |
| 2025-05-27 | 40.84 | 40.94 | 40.52 | 40.84 | +0.753% | 18,494,702 | +5.767% | |
| 2025-05-23 | 40.32 | 40.56 | 39.85 | 40.53 | +1.199% | 21,730,802 | +6.563% | |
| 2025-05-22 | 40.28 | 40.28 | 39.58 | 40.05 | -1.428% | 30,637,670 | +7.840% | |
| 2025-05-21 | 41.25 | 41.33 | 40.55 | 40.63 | -1.824% | 22,704,846 | +6.301% | |
| 2025-05-20 | 41.20 | 41.52 | 41.20 | 41.38 | +0.291% | 18,075,378 | +4.361% | |
| 2025-05-19 | 40.74 | 41.28 | 40.73 | 41.27 | +0.426% | 16,306,454 | +4.665% | |
| 2025-05-16 | 40.55 | 41.10 | 40.45 | 41.09 | 0.000% | 20,077,032 | +5.111% |