XLVI
State Street Health Care Select Sector SPDR Premium Income ETF
stockNYSEETF
Market OpenOct 2, 2026 3:59:45 PM EDT
25.75USD-0.039%(-0.01)9,108
25.82Bid25.86Ask0.04SpreadXLVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.70 | 25.75 | 25.63 | 25.71 | +0.039% | 13,230 | 0.000% |
| 2026-10-01 | 26.16 | 26.16 | 25.68 | 25.70 | -2.541% | 220,737 | +0.039% |
| 2026-09-30 | 26.51 | 26.53 | 26.32 | 26.37 | -0.544% | 44,366 | -2.503% |
| 2026-09-29 | 26.53 | 26.55 | 26.32 | 26.51 | -0.116% | 68,930 | -3.033% |
| 2026-09-28 | 26.49 | 26.60 | 26.43 | 26.55 | +0.234% | 49,075 | -3.146% |
| 2026-09-25 | 26.50 | 26.55 | 26.25 | 26.48 | +0.240% | 72,666 | -2.920% |
| 2026-09-24 | 26.30 | 26.55 | 26.29 | 26.42 | +0.801% | 70,685 | -2.687% |
| 2026-09-23 | 26.49 | 26.49 | 26.21 | 26.21 | -0.720% | 95,702 | -1.908% |
| 2026-09-22 | 26.33 | 26.46 | 26.18 | 26.40 | +0.285% | 20,413 | -2.614% |
| 2026-09-21 | 26.14 | 26.34 | 26.05 | 26.32 | +0.647% | 28,787 | -2.336% |
| 2026-09-18 | 26.10 | 26.21 | 26.07 | 26.16 | -0.073% | 18,759 | -1.705% |
| 2026-09-17 | 26.11 | 26.21 | 26.02 | 26.17 | +0.673% | 28,895 | -1.776% |
| 2026-09-16 | 26.00 | 26.20 | 26.00 | 26.00 | -0.192% | 19,417 | -1.115% |
| 2026-09-15 | 26.01 | 26.08 | 25.81 | 26.05 | -0.192% | 44,447 | -1.305% |
| 2026-09-14 | 26.14 | 26.18 | 25.97 | 26.10 | +1.517% | 50,716 | -1.494% |
| 2026-09-11 | 25.83 | 25.85 | 25.64 | 25.71 | -0.066% | 266,919 | 0.000% |
| 2026-09-10 | 25.85 | 25.95 | 25.70 | 25.73 | -0.553% | 93,497 | -0.066% |
| 2026-09-09 | 25.83 | 25.97 | 25.83 | 25.87 | -0.347% | 79,604 | -0.618% |
| 2026-09-08 | 26.43 | 26.43 | 25.94 | 25.96 | -2.395% | 60,491 | -0.963% |
| 2026-09-04 | 26.62 | 26.74 | 26.56 | 26.60 | -1.016% | 72,605 | -3.335% |
| 2026-09-03 | 26.90 | 26.90 | 26.57 | 26.87 | +0.261% | 63,017 | -4.317% |
| 2026-09-02 | 26.83 | 27.01 | 26.74 | 26.80 | +0.601% | 69,909 | -4.067% |
| 2026-09-01 | 26.84 | 26.88 | 26.50 | 26.64 | -1.040% | 119,825 | -3.491% |
| 2026-08-31 | 26.69 | 26.92 | 26.55 | 26.92 | +0.309% | 48,418 | -4.495% |
| 2026-08-28 | 26.95 | 26.95 | 26.77 | 26.84 | -0.266% | 39,488 | -4.199% |
| 2026-08-27 | 27.05 | 27.06 | 26.89 | 26.91 | -0.889% | 38,351 | -4.454% |
| 2026-08-26 | 27.31 | 27.31 | 27.11 | 27.15 | -0.669% | 24,722 | -5.304% |
| 2026-08-25 | 27.32 | 27.35 | 27.22 | 27.33 | +0.354% | 21,901 | -5.937% |
| 2026-08-24 | 27.14 | 27.24 | 27.10 | 27.24 | +0.115% | 28,047 | -5.604% |
| 2026-08-21 | 26.90 | 27.30 | 26.90 | 27.21 | +0.773% | 46,046 | -5.496% |
| 2026-08-20 | 27.17 | 27.32 | 27.00 | 27.00 | -1.148% | 31,025 | -4.765% |
| 2026-08-19 | 27.35 | 27.35 | 27.27 | 27.31 | +0.331% | 22,162 | -5.859% |
| 2026-08-18 | 27.10 | 27.23 | 27.10 | 27.22 | +0.701% | 23,759 | -5.547% |
| 2026-08-17 | 26.99 | 27.09 | 26.89 | 27.03 | +0.021% | 22,022 | -4.886% |
| 2026-08-14 | 27.15 | 27.15 | 26.97 | 27.02 | -0.160% | 14,172 | -4.866% |
| 2026-08-13 | 27.00 | 27.14 | 27.00 | 27.07 | +0.110% | 22,822 | -5.018% |
| 2026-08-12 | 26.90 | 27.08 | 26.90 | 27.04 | +0.210% | 27,590 | -4.913% |
| 2026-08-11 | 27.05 | 27.05 | 26.93 | 26.98 | -0.001% | 27,647 | -4.714% |
| 2026-08-10 | 26.79 | 27.02 | 26.73 | 26.98 | +0.905% | 43,157 | -4.715% |
| 2026-08-07 | 26.60 | 26.75 | 26.42 | 26.74 | +0.644% | 31,221 | -3.853% |
| 2026-08-06 | 26.71 | 26.71 | 26.47 | 26.57 | +0.075% | 17,369 | -3.233% |
| 2026-08-05 | 26.24 | 26.63 | 26.24 | 26.55 | +1.062% | 22,394 | -3.161% |
| 2026-08-04 | 26.20 | 26.30 | 26.17 | 26.27 | -0.143% | 19,081 | -2.132% |
| 2026-08-03 | 26.58 | 26.58 | 26.17 | 26.31 | -1.024% | 26,140 | -2.272% |
| 2026-07-31 | 26.48 | 26.60 | 26.31 | 26.58 | -0.184% | 31,612 | -3.273% |
| 2026-07-30 | 26.68 | 26.71 | 26.46 | 26.63 | -1.020% | 56,107 | -3.451% |
| 2026-07-29 | 27.04 | 27.04 | 26.85 | 26.90 | -0.262% | 26,036 | -4.436% |
| 2026-07-28 | 26.82 | 27.04 | 26.82 | 26.97 | +1.345% | 55,418 | -4.687% |
| 2026-07-27 | 26.79 | 26.87 | 26.58 | 26.62 | +0.353% | 65,482 | -3.405% |
| 2026-07-24 | 26.59 | 26.60 | 26.41 | 26.52 | +0.717% | 19,322 | -3.065% |
| 2026-07-23 | 26.24 | 26.34 | 26.16 | 26.33 | +0.939% | 34,829 | -2.370% |
| 2026-07-22 | 26.47 | 26.47 | 26.04 | 26.09 | -0.419% | 22,328 | -1.453% |
| 2026-07-21 | 26.08 | 26.22 | 25.95 | 26.20 | +0.359% | 16,479 | -1.866% |
| 2026-07-20 | 26.53 | 26.53 | 26.11 | 26.11 | -0.640% | 30,698 | -1.513% |
| 2026-07-17 | 26.30 | 26.55 | 26.26 | 26.27 | -0.405% | 20,777 | -2.143% |
| 2026-07-16 | 25.92 | 26.46 | 25.92 | 26.38 | +1.775% | 14,833 | -2.540% |
| 2026-07-15 | 25.94 | 26.02 | 25.76 | 25.92 | 0.000% | 17,356 | -0.810% |
| 2026-07-14 | 26.24 | 26.24 | 25.84 | 25.92 | -1.496% | 14,911 | -0.810% |
| 2026-07-13 | 26.33 | 26.34 | 26.20 | 26.31 | +0.014% | 35,160 | -2.294% |
| 2026-07-10 | 26.28 | 26.32 | 26.28 | 26.31 | -0.037% | 12,685 | -2.281% |
| 2026-07-09 | 26.32 | 26.32 | 26.26 | 26.32 | +0.158% | 6,877 | -2.317% |
| 2026-07-08 | 26.47 | 26.47 | 26.21 | 26.28 | -0.136% | 10,955 | -2.162% |
| 2026-07-07 | 26.27 | 26.41 | 26.27 | 26.31 | +0.206% | 22,376 | -2.295% |
| 2026-07-06 | 26.44 | 26.44 | 26.21 | 26.26 | -0.046% | 15,246 | -2.094% |
| 2026-07-02 | 26.37 | 26.37 | 26.20 | 26.27 | +0.494% | 14,124 | -2.140% |
| 2026-07-01 | 26.36 | 26.36 | 26.09 | 26.14 | -0.823% | 12,684 | -1.656% |
| 2026-06-30 | 26.30 | 26.38 | 26.30 | 26.36 | -0.144% | 24,780 | -2.465% |
| 2026-06-29 | 26.52 | 26.60 | 26.35 | 26.40 | +0.250% | 20,069 | -2.606% |
| 2026-06-26 | 26.14 | 26.37 | 26.14 | 26.33 | +1.117% | 15,195 | -2.362% |
| 2026-06-25 | 26.04 | 26.18 | 25.67 | 26.04 | +0.855% | 23,729 | -1.271% |
| 2026-06-24 | 25.99 | 25.99 | 25.71 | 25.82 | +0.483% | 15,287 | -0.427% |
| 2026-06-23 | 25.57 | 25.70 | 25.55 | 25.70 | +1.525% | 5,842 | +0.054% |
| 2026-06-22 | 24.96 | 25.42 | 24.96 | 25.31 | +0.516% | 11,267 | +1.580% |
| 2026-06-18 | 25.36 | 25.38 | 25.08 | 25.18 | -0.690% | 21,812 | +2.105% |
| 2026-06-17 | 25.59 | 25.62 | 25.26 | 25.36 | -1.198% | 25,773 | +1.400% |
| 2026-06-16 | 25.69 | 25.69 | 25.57 | 25.66 | +0.126% | 7,195 | +0.185% |
| 2026-06-15 | 25.71 | 25.71 | 25.58 | 25.63 | -0.034% | 23,492 | +0.311% |
| 2026-06-12 | 25.61 | 25.67 | 25.57 | 25.64 | +0.145% | 14,893 | +0.277% |
| 2026-06-11 | 25.57 | 25.66 | 25.57 | 25.60 | +0.384% | 7,614 | +0.423% |
| 2026-06-10 | 25.57 | 25.63 | 25.50 | 25.50 | -0.377% | 16,495 | +0.809% |
| 2026-06-09 | 25.70 | 25.70 | 25.54 | 25.60 | +0.545% | 10,022 | +0.428% |
| 2026-06-08 | 25.65 | 25.65 | 25.43 | 25.46 | +0.007% | 19,655 | +0.975% |
| 2026-06-05 | 25.50 | 25.59 | 25.44 | 25.46 | +0.205% | 14,229 | +0.983% |
| 2026-06-04 | 25.27 | 25.42 | 25.27 | 25.41 | +2.030% | 10,972 | +1.190% |
| 2026-06-03 | 24.82 | 25.00 | 24.82 | 24.90 | +0.667% | 12,452 | +3.244% |
| 2026-06-02 | 24.98 | 24.98 | 24.63 | 24.74 | -0.731% | 20,253 | +3.933% |
| 2026-06-01 | 24.80 | 25.00 | 24.80 | 24.92 | -1.629% | 13,993 | +3.173% |
| 2026-05-29 | 25.65 | 25.65 | 25.31 | 25.33 | -0.530% | 10,479 | +1.492% |
| 2026-05-28 | 25.33 | 25.50 | 25.32 | 25.47 | +0.939% | 24,529 | +0.955% |
| 2026-05-27 | 25.23 | 25.35 | 25.21 | 25.23 | +0.008% | 9,596 | +1.902% |
| 2026-05-26 | 25.44 | 25.44 | 25.15 | 25.23 | -0.520% | 20,028 | +1.911% |
| 2026-05-22 | 25.30 | 25.38 | 25.27 | 25.36 | +0.893% | 9,696 | +1.381% |
| 2026-05-21 | 24.93 | 25.16 | 24.93 | 25.14 | +0.461% | 4,383 | +2.286% |
| 2026-05-20 | 25.23 | 25.23 | 24.93 | 25.02 | +0.083% | 10,599 | +2.758% |
| 2026-05-19 | 24.68 | 25.05 | 24.68 | 25.00 | +0.764% | 6,835 | +2.843% |
| 2026-05-18 | 24.63 | 24.82 | 24.57 | 24.81 | +0.404% | 17,165 | +3.628% |
| 2026-05-15 | 24.93 | 24.93 | 24.68 | 24.71 | -0.599% | 12,056 | +4.047% |
| 2026-05-14 | 25.00 | 25.00 | 24.80 | 24.86 | +0.013% | 10,253 | +3.424% |
| 2026-05-13 | 24.70 | 24.87 | 24.63 | 24.86 | +0.510% | 12,848 | +3.438% |
| 2026-05-12 | 24.43 | 24.82 | 24.39 | 24.73 | +1.948% | 19,146 | +3.965% |
| 2026-05-11 | 24.45 | 24.58 | 24.20 | 24.26 | -0.281% | 17,055 | +5.990% |
| 2026-05-08 | 24.55 | 24.55 | 24.30 | 24.33 | -0.778% | 16,361 | +5.692% |
| 2026-05-07 | 24.70 | 24.70 | 24.47 | 24.52 | -0.569% | 9,379 | +4.870% |
| 2026-05-06 | 24.65 | 24.76 | 24.57 | 24.66 | +0.120% | 13,581 | +4.274% |
| 2026-05-05 | 24.60 | 24.67 | 24.51 | 24.63 | +0.358% | 12,411 | +4.399% |
| 2026-05-04 | 24.65 | 24.65 | 24.46 | 24.54 | -0.208% | 18,882 | +4.772% |
| 2026-05-01 | 24.85 | 24.85 | 24.59 | 24.59 | -1.561% | 13,444 | +4.555% |
| 2026-04-30 | 24.73 | 25.02 | 24.63 | 24.98 | +2.147% | 13,892 | +2.922% |
| 2026-04-29 | 24.60 | 24.60 | 24.33 | 24.45 | -0.671% | 78,292 | +5.132% |
| 2026-04-28 | 24.79 | 24.79 | 24.55 | 24.62 | +0.244% | 31,126 | +4.427% |
| 2026-04-27 | 24.70 | 24.78 | 24.55 | 24.56 | -0.343% | 16,929 | +4.682% |
| 2026-04-24 | 24.91 | 24.91 | 24.58 | 24.64 | -1.022% | 14,569 | +4.323% |
| 2026-04-23 | 24.93 | 24.95 | 24.80 | 24.90 | +0.007% | 3,642 | +3.257% |
| 2026-04-22 | 24.80 | 25.05 | 24.80 | 24.90 | +0.133% | 7,727 | +3.264% |
| 2026-04-21 | 24.95 | 25.07 | 24.86 | 24.86 | -0.701% | 6,164 | +3.401% |
| 2026-04-20 | 25.18 | 25.18 | 25.04 | 25.04 | -0.566% | 9,275 | +2.676% |
| 2026-04-17 | 25.13 | 25.24 | 25.12 | 25.18 | +1.001% | 4,912 | +2.094% |
| 2026-04-16 | 25.05 | 25.05 | 24.89 | 24.93 | -0.712% | 3,644 | +3.116% |
| 2026-04-15 | 25.18 | 25.18 | 24.96 | 25.11 | -0.552% | 5,584 | +2.382% |
| 2026-04-14 | 25.20 | 25.39 | 25.20 | 25.25 | +0.529% | 2,617 | +1.817% |
| 2026-04-13 | 25.10 | 25.12 | 24.86 | 25.12 | +0.490% | 9,582 | +2.356% |
| 2026-04-10 | 25.08 | 25.08 | 24.98 | 25.00 | -0.985% | 3,198 | +2.857% |
| 2026-04-09 | 25.12 | 25.36 | 25.12 | 25.24 | -0.013% | 7,020 | +1.844% |
| 2026-04-08 | 25.00 | 25.26 | 24.98 | 25.25 | +1.788% | 19,109 | +1.831% |
| 2026-04-07 | 24.91 | 24.91 | 24.62 | 24.80 | +0.145% | 10,601 | +3.652% |
| 2026-04-06 | 24.73 | 24.82 | 24.71 | 24.77 | -0.251% | 10,209 | +3.802% |
| 2026-04-02 | 24.93 | 24.94 | 24.73 | 24.83 | -0.637% | 5,573 | +3.541% |
| 2026-04-01 | 24.88 | 25.08 | 24.86 | 24.99 | -0.465% | 16,417 | +2.881% |
| 2026-03-31 | 24.87 | 25.11 | 24.87 | 25.11 | +1.691% | 7,831 | +2.403% |
| 2026-03-30 | 24.89 | 24.89 | 24.64 | 24.69 | +0.298% | 12,023 | +4.134% |
| 2026-03-27 | 24.92 | 24.92 | 24.57 | 24.62 | -1.418% | 25,120 | +4.444% |
| 2026-03-26 | 25.12 | 25.12 | 24.97 | 24.97 | -0.195% | 6,621 | +2.964% |
| 2026-03-25 | 25.00 | 25.11 | 24.92 | 25.02 | +0.923% | 7,563 | +2.763% |
| 2026-03-24 | 24.64 | 24.86 | 24.61 | 24.79 | -0.105% | 7,805 | +3.711% |
| 2026-03-23 | 25.00 | 25.00 | 24.77 | 24.82 | +0.145% | 27,777 | +3.603% |
| 2026-03-20 | 24.95 | 24.95 | 24.73 | 24.78 | -0.562% | 5,695 | +3.753% |
| 2026-03-19 | 25.00 | 25.06 | 24.91 | 24.92 | -0.420% | 7,810 | +3.170% |
| 2026-03-18 | 25.28 | 25.28 | 25.00 | 25.02 | -1.554% | 15,849 | +2.737% |
| 2026-03-17 | 25.71 | 25.77 | 25.42 | 25.42 | -0.936% | 7,628 | +1.141% |
| 2026-03-16 | 25.67 | 25.67 | 25.59 | 25.66 | +0.790% | 1,169 | +0.194% |
| 2026-03-13 | 25.84 | 25.84 | 25.44 | 25.46 | -0.317% | 6,007 | +0.986% |
| 2026-03-12 | 25.73 | 25.90 | 25.53 | 25.54 | -1.466% | 10,292 | +0.666% |
| 2026-03-11 | 25.91 | 25.96 | 25.84 | 25.92 | -0.233% | 7,701 | -0.810% |
| 2026-03-10 | 26.07 | 26.20 | 25.98 | 25.98 | -0.553% | 5,350 | -1.041% |
| 2026-03-09 | 25.60 | 26.13 | 25.60 | 26.13 | +0.908% | 17,449 | -1.589% |
| 2026-03-06 | 26.00 | 26.00 | 25.65 | 25.89 | -0.614% | 9,483 | -0.695% |
| 2026-03-05 | 26.21 | 26.21 | 25.89 | 26.05 | -1.700% | 17,557 | -1.305% |
| 2026-03-04 | 26.50 | 26.54 | 26.33 | 26.50 | +0.077% | 4,996 | -2.983% |
| 2026-03-03 | 26.41 | 26.49 | 26.25 | 26.48 | -0.787% | 30,656 | -2.908% |
| 2026-03-02 | 26.58 | 26.72 | 26.58 | 26.69 | -1.586% | 7,179 | -3.672% |
| 2026-02-27 | 26.96 | 27.12 | 26.88 | 27.12 | +1.156% | 12,751 | -5.199% |
| 2026-02-26 | 26.91 | 26.92 | 26.73 | 26.81 | -0.260% | 42,668 | -4.103% |
| 2026-02-25 | 26.96 | 26.96 | 26.84 | 26.88 | +0.056% | 6,581 | -4.353% |
| 2026-02-24 | 27.00 | 27.00 | 26.83 | 26.86 | -0.174% | 5,105 | -4.299% |
| 2026-02-23 | 26.90 | 26.93 | 26.84 | 26.91 | +0.774% | 6,619 | -4.466% |
| 2026-02-20 | 26.78 | 26.78 | 26.60 | 26.70 | -0.056% | 8,000 | -3.726% |
| 2026-02-19 | 26.71 | 26.77 | 26.60 | 26.72 | -0.368% | 8,906 | -3.780% |
| 2026-02-18 | 26.67 | 26.82 | 26.67 | 26.82 | +0.220% | 7,238 | -4.134% |
| 2026-02-17 | 26.97 | 26.97 | 26.74 | 26.76 | -0.025% | 12,548 | -3.923% |
| 2026-02-13 | 26.61 | 26.95 | 26.61 | 26.77 | +0.835% | 6,128 | -3.947% |
| 2026-02-12 | 26.55 | 26.71 | 26.46 | 26.55 | -0.088% | 6,891 | -3.146% |
| 2026-02-11 | 26.36 | 26.58 | 26.28 | 26.57 | +0.523% | 3,679 | -3.231% |
| 2026-02-10 | 26.55 | 26.60 | 26.43 | 26.43 | -0.377% | 5,178 | -2.724% |
| 2026-02-09 | 26.78 | 26.78 | 26.53 | 26.53 | -0.934% | 10,522 | -3.091% |
| 2026-02-06 | 26.58 | 26.78 | 26.55 | 26.78 | +1.748% | 5,512 | -3.996% |
| 2026-02-05 | 26.20 | 26.56 | 26.20 | 26.32 | -0.604% | 7,977 | -2.318% |
| 2026-02-04 | 26.20 | 26.56 | 26.20 | 26.48 | +1.144% | 6,849 | -2.908% |
| 2026-02-03 | 26.50 | 26.51 | 26.17 | 26.18 | -0.925% | 19,557 | -1.797% |
| 2026-02-02 | 26.48 | 26.48 | 26.23 | 26.42 | -0.275% | 6,538 | -2.705% |
| 2026-01-30 | 26.38 | 26.52 | 26.30 | 26.50 | +0.465% | 12,752 | -2.973% |
| 2026-01-29 | 26.47 | 26.47 | 26.35 | 26.38 | -0.095% | 5,427 | -2.521% |
| 2026-01-28 | 26.50 | 26.51 | 26.31 | 26.40 | -0.602% | 16,745 | -2.614% |
| 2026-01-27 | 26.81 | 26.81 | 26.53 | 26.56 | -1.593% | 20,996 | -3.200% |
| 2026-01-26 | 26.92 | 26.99 | 26.84 | 26.99 | +0.474% | 6,306 | -4.742% |
| 2026-01-23 | 26.93 | 26.96 | 26.78 | 26.86 | -0.465% | 16,453 | -4.291% |
| 2026-01-22 | 27.08 | 27.08 | 26.95 | 26.99 | +0.115% | 7,947 | -4.735% |
| 2026-01-21 | 26.58 | 26.97 | 26.58 | 26.96 | +1.598% | 4,466 | -4.626% |
| 2026-01-20 | 26.16 | 26.58 | 26.16 | 26.53 | -0.256% | 14,830 | -3.102% |
| 2026-01-16 | 26.62 | 26.71 | 26.60 | 26.60 | -0.407% | 5,805 | -3.350% |
| 2026-01-15 | 26.87 | 26.87 | 26.53 | 26.71 | -0.540% | 4,666 | -3.744% |
| 2026-01-14 | 26.91 | 26.91 | 26.75 | 26.86 | +0.336% | 3,742 | -4.264% |
| 2026-01-13 | 26.84 | 26.84 | 26.65 | 26.77 | -0.520% | 14,664 | -3.942% |
| 2026-01-12 | 26.71 | 26.91 | 26.71 | 26.91 | +0.557% | 6,923 | -4.442% |
| 2026-01-09 | 26.69 | 26.81 | 26.44 | 26.76 | -0.075% | 6,387 | -3.909% |
| 2026-01-08 | 26.85 | 26.85 | 26.73 | 26.78 | -0.313% | 3,280 | -3.981% |
| 2026-01-07 | 26.79 | 26.86 | 26.78 | 26.86 | +0.490% | 13,025 | -4.281% |
| 2026-01-06 | 26.40 | 26.75 | 26.40 | 26.73 | +0.972% | 5,213 | -3.813% |
| 2026-01-05 | 26.50 | 26.54 | 26.17 | 26.47 | -0.173% | 8,253 | -2.878% |
| 2026-01-02 | 26.40 | 26.52 | 26.32 | 26.52 | +0.329% | 5,167 | -3.046% |
| 2025-12-31 | 26.52 | 26.52 | 26.43 | 26.43 | -0.313% | 5,086 | -2.727% |
| 2025-12-30 | 26.70 | 26.70 | 26.48 | 26.51 | -0.058% | 10,451 | -3.031% |
| 2025-12-29 | 26.43 | 26.59 | 26.43 | 26.53 | -1.210% | 13,838 | -3.088% |
| 2025-12-26 | 26.88 | 26.88 | 26.77 | 26.85 | -0.039% | 2,427 | -4.260% |
| 2025-12-24 | 26.83 | 26.87 | 26.80 | 26.86 | +0.471% | 3,472 | -4.298% |
| 2025-12-23 | 26.74 | 26.85 | 26.70 | 26.74 | -0.004% | 8,417 | -3.848% |
| 2025-12-22 | 26.78 | 26.78 | 26.62 | 26.74 | +0.604% | 7,124 | -3.852% |
| 2025-12-19 | 26.56 | 26.66 | 26.56 | 26.58 | +0.419% | 4,640 | -3.271% |
| 2025-12-18 | 26.46 | 26.55 | 26.46 | 26.47 | +0.205% | 4,175 | -2.866% |
| 2025-12-17 | 26.64 | 26.64 | 26.38 | 26.41 | -0.132% | 5,338 | -2.667% |
| 2025-12-16 | 26.60 | 26.68 | 26.30 | 26.45 | -0.669% | 7,905 | -2.796% |
| 2025-12-15 | 26.24 | 26.64 | 25.23 | 26.63 | +0.924% | 8,578 | -3.446% |
| 2025-12-12 | 26.39 | 26.44 | 26.31 | 26.38 | +0.264% | 8,058 | -2.553% |
| 2025-12-11 | 26.13 | 26.40 | 26.13 | 26.31 | +0.804% | 2,766 | -2.296% |
| 2025-12-10 | 25.93 | 26.10 | 25.77 | 26.10 | +1.319% | 7,191 | -1.511% |
| 2025-12-09 | 25.90 | 26.07 | 25.76 | 25.76 | -0.786% | 8,069 | -0.212% |
| 2025-12-08 | 26.32 | 26.32 | 25.97 | 25.97 | -1.109% | 9,547 | -0.996% |
| 2025-12-05 | 26.27 | 26.28 | 26.24 | 26.26 | -0.080% | 4,429 | -2.094% |
| 2025-12-04 | 26.40 | 26.40 | 26.25 | 26.28 | -0.370% | 186,134 | -2.172% |
| 2025-12-03 | 26.39 | 26.44 | 26.36 | 26.38 | +0.366% | 6,516 | -2.534% |
| 2025-12-02 | 26.33 | 26.37 | 26.28 | 26.28 | -0.143% | 3,422 | -2.178% |
| 2025-12-01 | 26.52 | 26.57 | 26.32 | 26.32 | -1.761% | 10,563 | -2.318% |
| 2025-11-28 | 26.76 | 26.82 | 26.74 | 26.79 | -0.184% | 4,203 | -4.038% |
| 2025-11-26 | 26.84 | 26.89 | 26.78 | 26.84 | +0.093% | 16,297 | -4.215% |
| 2025-11-25 | 26.74 | 26.86 | 26.70 | 26.82 | +0.784% | 13,254 | -4.126% |
| 2025-11-24 | 26.77 | 26.77 | 26.51 | 26.61 | +0.485% | 7,533 | -3.374% |
| 2025-11-21 | 26.41 | 26.59 | 26.41 | 26.48 | +1.136% | 6,273 | -2.906% |
| 2025-11-20 | 26.39 | 26.40 | 26.18 | 26.18 | -0.458% | 6,058 | -1.803% |
| 2025-11-19 | 26.16 | 26.30 | 26.16 | 26.30 | +0.006% | 2,545 | -2.253% |
| 2025-11-18 | 26.25 | 26.35 | 26.23 | 26.30 | +0.128% | 5,266 | -2.247% |
| 2025-11-17 | 26.49 | 26.49 | 26.23 | 26.27 | -0.065% | 3,410 | -2.122% |
| 2025-11-14 | 26.40 | 26.40 | 26.22 | 26.28 | -0.052% | 18,374 | -2.186% |
| 2025-11-13 | 26.37 | 26.40 | 26.30 | 26.30 | -0.039% | 67,709 | -2.237% |
| 2025-11-12 | 26.38 | 26.38 | 26.28 | 26.31 | +0.168% | 4,854 | -2.275% |
| 2025-11-11 | 26.20 | 26.26 | 26.20 | 26.26 | +0.511% | 2,347 | -2.111% |
| 2025-11-10 | 26.05 | 26.13 | 26.00 | 26.13 | +0.664% | 2,975 | -1.611% |
| 2025-11-07 | 25.91 | 25.96 | 25.84 | 25.96 | +0.048% | 1,727 | -0.958% |
| 2025-11-06 | 25.91 | 25.95 | 25.86 | 25.95 | +0.140% | 3,128 | -0.910% |
| 2025-11-05 | 25.95 | 25.95 | 25.80 | 25.91 | +0.377% | 6,104 | -0.772% |
| 2025-11-04 | 25.70 | 25.83 | 25.70 | 25.81 | +0.281% | 1,958 | -0.397% |
| 2025-11-03 | 25.66 | 25.74 | 25.62 | 25.74 | -0.842% | 888 | -0.117% |
| 2025-10-31 | 26.02 | 26.02 | 25.81 | 25.96 | +0.072% | 3,470 | -0.958% |
| 2025-10-30 | 25.96 | 26.07 | 25.91 | 25.94 | +0.238% | 1,923 | -0.886% |
| 2025-10-29 | 25.97 | 26.04 | 25.88 | 25.88 | -0.695% | 2,747 | -0.650% |
| 2025-10-28 | 26.17 | 26.20 | 26.06 | 26.06 | -0.392% | 1,426 | -1.341% |
| 2025-10-27 | 26.33 | 26.33 | 26.05 | 26.16 | +0.084% | 9,167 | -1.728% |
| 2025-10-24 | 26.16 | 26.16 | 26.08 | 26.14 | +0.225% | 6,274 | -1.645% |
| 2025-10-23 | 26.03 | 26.08 | 26.01 | 26.08 | +0.274% | 2,286 | -1.424% |
| 2025-10-22 | 26.05 | 26.07 | 25.98 | 26.01 | +0.156% | 3,748 | -1.155% |
| 2025-10-21 | 25.96 | 25.98 | 25.95 | 25.97 | +0.297% | 855 | -1.001% |
| 2025-10-20 | 25.77 | 25.89 | 25.77 | 25.89 | +0.840% | 1,950 | -0.706% |
| 2025-10-17 | 25.51 | 25.68 | 25.51 | 25.68 | +0.712% | 6,508 | +0.127% |
| 2025-10-16 | 25.68 | 25.68 | 25.48 | 25.50 | -0.310% | 3,055 | +0.841% |
| 2025-10-15 | 25.57 | 25.59 | 25.53 | 25.57 | +0.142% | 1,220 | +0.528% |
| 2025-10-14 | 25.41 | 25.56 | 25.41 | 25.54 | +0.150% | 6,742 | +0.671% |
| 2025-10-13 | 25.52 | 25.58 | 25.49 | 25.50 | +0.170% | 3,905 | +0.822% |
| 2025-10-10 | 25.65 | 25.65 | 25.46 | 25.46 | -0.398% | 1,284 | +0.993% |
| 2025-10-09 | 25.55 | 25.57 | 25.54 | 25.56 | +0.094% | 2,283 | +0.591% |
| 2025-10-08 | 25.52 | 25.55 | 25.51 | 25.54 | +0.116% | 1,078 | +0.685% |
| 2025-10-07 | 25.50 | 25.51 | 25.50 | 25.51 | -0.007% | 2,908 | +0.802% |
| 2025-10-06 | 25.54 | 25.55 | 25.50 | 25.51 | -0.010% | 4,673 | +0.794% |
| 2025-10-03 | 25.48 | 25.53 | 25.48 | 25.51 | +0.262% | 1,841 | +0.784% |
| 2025-10-02 | 25.42 | 25.46 | 25.40 | 25.44 | +0.131% | 1,358 | +1.048% |
| 2025-10-01 | 25.34 | 25.44 | 25.34 | 25.41 | -0.309% | 5,918 | +1.181% |
| 2025-09-30 | 25.30 | 25.49 | 25.15 | 25.49 | +1.693% | 1,949 | +0.868% |
| 2025-09-29 | 25.02 | 25.06 | 25.02 | 25.06 | +0.196% | 575 | +2.576% |
| 2025-09-26 | 24.88 | 25.02 | 24.87 | 25.02 | +0.918% | 2,028 | +2.777% |
| 2025-09-25 | 25.00 | 25.00 | 24.72 | 24.79 | -1.330% | 1,715 | +3.721% |
| 2025-09-24 | 25.12 | 25.12 | 25.08 | 25.12 | -0.198% | 774 | +2.342% |
| 2025-09-23 | 25.21 | 25.22 | 25.15 | 25.17 | +0.074% | 2,131 | +2.139% |
| 2025-09-22 | 25.07 | 25.22 | 25.07 | 25.15 | -0.009% | 1,617 | +2.215% |
| 2025-09-19 | 25.16 | 25.18 | 25.14 | 25.16 | +0.017% | 2,600 | +2.206% |
| 2025-09-18 | 25.10 | 25.15 | 25.10 | 25.15 | +0.141% | 1,472 | +2.224% |
| 2025-09-17 | 25.14 | 25.17 | 25.12 | 25.12 | +0.199% | 1,455 | +2.369% |
| 2025-09-16 | 25.09 | 25.11 | 25.07 | 25.07 | -0.019% | 1,985 | +2.573% |
| 2025-09-15 | 25.12 | 25.12 | 25.06 | 25.07 | -0.258% | 1,919 | +2.554% |
| 2025-09-12 | 25.17 | 25.18 | 25.13 | 25.13 | -0.215% | 3,799 | +2.289% |
| 2025-09-11 | 25.13 | 25.19 | 25.13 | 25.19 | +0.552% | 1,684 | +2.069% |
| 2025-09-10 | 25.07 | 25.07 | 25.00 | 25.05 | -0.274% | 2,742 | +2.633% |
| 2025-09-09 | 25.10 | 25.14 | 25.09 | 25.12 | +0.208% | 2,911 | +2.352% |
| 2025-09-08 | 25.00 | 25.07 | 24.95 | 25.07 | +0.080% | 1,329 | +2.564% |
| 2025-09-05 | 25.00 | 25.05 | 25.00 | 25.05 | +0.204% | 1,907 | +2.646% |
| 2025-09-04 | 24.97 | 25.00 | 24.96 | 25.00 | +0.271% | 4,161 | +2.855% |
| 2025-09-03 | 24.92 | 24.93 | 24.88 | 24.93 | -0.103% | 4,293 | +3.134% |
| 2025-09-02 | 24.95 | 24.96 | 24.91 | 24.95 | -1.440% | 1,957 | +3.028% |
| 2025-08-29 | 25.30 | 25.32 | 25.30 | 25.32 | +0.309% | 438 | +1.545% |
| 2025-08-28 | 25.24 | 25.24 | 25.24 | 25.24 | -0.090% | 109 | +1.859% |
| 2025-08-27 | 25.26 | 25.28 | 25.25 | 25.26 | -0.025% | 980 | +1.767% |
| 2025-08-26 | 25.23 | 25.27 | 25.23 | 25.27 | +0.243% | 3,317 | +1.742% |
| 2025-08-25 | 25.28 | 25.28 | 25.21 | 25.21 | -0.287% | 1,241 | +1.989% |
| 2025-08-22 | 25.30 | 25.34 | 25.28 | 25.28 | +0.423% | 6,163 | +1.697% |
| 2025-08-21 | 25.19 | 25.21 | 25.17 | 25.17 | -0.125% | 1,844 | +2.127% |
| 2025-08-20 | 25.26 | 25.26 | 25.21 | 25.21 | +0.259% | 1,133 | +1.999% |
| 2025-08-19 | 25.15 | 25.17 | 25.14 | 25.14 | +0.142% | 411 | +2.263% |
| 2025-08-18 | 25.16 | 25.16 | 25.11 | 25.11 | +0.043% | 1,092 | +2.408% |
| 2025-08-15 | 25.02 | 25.10 | 25.01 | 25.09 | +0.895% | 786 | +2.452% |
| 2025-08-14 | 24.81 | 24.87 | 24.81 | 24.87 | +0.317% | 366 | +3.369% |
| 2025-08-13 | 24.48 | 24.79 | 24.48 | 24.79 | +1.630% | 1,256 | +3.697% |
| 2025-08-12 | 24.37 | 24.40 | 24.29 | 24.40 | +0.683% | 1,520 | +5.387% |
| 2025-08-11 | 24.40 | 24.40 | 24.23 | 24.23 | +0.028% | 2,149 | +6.107% |
| 2025-08-08 | 24.15 | 24.22 | 24.15 | 24.22 | +1.044% | 210 | +6.137% |
| 2025-08-07 | 23.92 | 23.97 | 23.92 | 23.97 | -1.260% | 564 | +7.246% |
| 2025-08-06 | 24.42 | 24.42 | 24.28 | 24.28 | -1.357% | 637 | +5.894% |
| 2025-08-05 | 24.63 | 24.63 | 24.59 | 24.61 | -0.302% | 893 | +4.457% |
| 2025-08-04 | 24.55 | 24.69 | 24.43 | 24.69 | +1.339% | 1,873 | +4.142% |
| 2025-08-01 | 24.31 | 24.36 | 24.31 | 24.36 | +0.660% | 439 | +5.537% |
| 2025-07-31 | 24.63 | 24.73 | 24.20 | 24.20 | -2.596% | 5,107 | +6.233% |
| 2025-07-30 | 24.93 | 24.93 | 24.85 | 24.85 | 0.000% | 607 | +3.475% |