XPH
State Street SPDR S&P Pharmaceuticals ETF
stockNYSEETF
Market OpenOct 5, 2026 10:40:36 AM EDT
63.01USD-0.990%(-0.63)38,833
61.07Bid63.15Ask2.08SpreadXPH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.56 | 63.59 | 63.01 | 63.01 | -0.990% | 38,833 | 0.000% |
| 2026-10-02 | 64.30 | 64.49 | 63.42 | 63.64 | -0.220% | 312,539 | -0.990% |
| 2026-10-01 | 64.75 | 65.32 | 63.76 | 63.78 | -1.877% | 589,563 | -1.207% |
| 2026-09-30 | 66.56 | 66.69 | 65.00 | 65.00 | -1.649% | 137,470 | -3.062% |
| 2026-09-29 | 66.68 | 66.92 | 65.89 | 66.09 | -1.196% | 155,106 | -4.660% |
| 2026-09-28 | 65.76 | 66.99 | 65.55 | 66.89 | +1.210% | 278,343 | -5.801% |
| 2026-09-25 | 66.60 | 66.69 | 65.70 | 66.09 | -0.467% | 65,512 | -4.660% |
| 2026-09-24 | 66.28 | 66.75 | 65.50 | 66.40 | +0.257% | 82,087 | -5.105% |
| 2026-09-23 | 68.81 | 68.87 | 65.98 | 66.23 | -3.707% | 113,225 | -4.862% |
| 2026-09-22 | 67.99 | 68.96 | 67.72 | 68.78 | +1.866% | 94,705 | -8.389% |
| 2026-09-21 | 67.28 | 67.69 | 66.69 | 67.52 | +0.866% | 91,810 | -6.680% |
| 2026-09-18 | 67.74 | 67.74 | 66.78 | 66.94 | -1.196% | 549,336 | -5.871% |
| 2026-09-17 | 67.75 | 68.34 | 67.39 | 67.75 | +1.437% | 52,756 | -6.996% |
| 2026-09-16 | 66.94 | 67.47 | 66.42 | 66.79 | 0.000% | 67,952 | -5.660% |
| 2026-09-15 | 67.70 | 67.70 | 66.31 | 66.79 | -1.635% | 126,688 | -5.660% |
| 2026-09-14 | 67.81 | 68.61 | 67.81 | 67.90 | +0.578% | 210,963 | -7.202% |
| 2026-09-11 | 68.58 | 69.03 | 67.51 | 67.51 | -0.735% | 425,409 | -6.666% |
| 2026-09-10 | 68.89 | 69.06 | 67.91 | 68.01 | -1.890% | 149,402 | -7.352% |
| 2026-09-09 | 70.24 | 70.53 | 69.17 | 69.32 | -1.506% | 78,726 | -9.103% |
| 2026-09-08 | 70.39 | 70.83 | 69.85 | 70.38 | -0.775% | 93,267 | -10.472% |
| 2026-09-04 | 70.52 | 71.13 | 70.33 | 70.93 | -0.141% | 69,298 | -11.166% |
| 2026-09-03 | 71.66 | 71.77 | 70.64 | 71.03 | -0.616% | 93,267 | -11.291% |
| 2026-09-02 | 70.35 | 71.74 | 70.14 | 71.47 | +1.954% | 421,726 | -11.837% |
| 2026-09-01 | 70.16 | 70.51 | 70.00 | 70.10 | -0.736% | 218,829 | -10.114% |
| 2026-08-31 | 70.63 | 70.87 | 69.95 | 70.62 | -0.240% | 521,212 | -10.776% |
| 2026-08-28 | 72.14 | 72.14 | 70.79 | 70.79 | -2.237% | 262,590 | -10.990% |
| 2026-08-27 | 72.60 | 72.91 | 72.25 | 72.41 | -0.549% | 56,212 | -12.982% |
| 2026-08-26 | 73.32 | 73.50 | 72.60 | 72.81 | -1.033% | 62,499 | -13.460% |
| 2026-08-25 | 73.06 | 73.63 | 73.06 | 73.57 | +1.225% | 97,320 | -14.354% |
| 2026-08-24 | 72.60 | 72.82 | 71.60 | 72.68 | -0.165% | 110,297 | -13.305% |
| 2026-08-21 | 72.84 | 73.35 | 72.68 | 72.80 | +0.705% | 83,804 | -13.448% |
| 2026-08-20 | 73.42 | 73.67 | 72.10 | 72.29 | -2.390% | 158,741 | -12.837% |
| 2026-08-19 | 73.50 | 74.34 | 73.38 | 74.06 | +2.222% | 134,880 | -14.920% |
| 2026-08-18 | 71.10 | 72.48 | 71.06 | 72.45 | +2.883% | 122,876 | -13.030% |
| 2026-08-17 | 70.03 | 70.72 | 69.66 | 70.42 | -0.789% | 86,899 | -10.523% |
| 2026-08-14 | 69.96 | 71.00 | 69.50 | 70.98 | +1.429% | 131,173 | -11.229% |
| 2026-08-13 | 70.67 | 71.11 | 69.89 | 69.98 | +0.244% | 134,216 | -9.960% |
| 2026-08-12 | 70.08 | 70.24 | 69.56 | 69.81 | +0.100% | 77,738 | -9.741% |
| 2026-08-11 | 70.32 | 70.51 | 69.50 | 69.74 | -0.528% | 115,525 | -9.650% |
| 2026-08-10 | 70.43 | 70.78 | 69.71 | 70.11 | -0.581% | 93,275 | -10.127% |
| 2026-08-07 | 70.97 | 71.04 | 69.86 | 70.52 | +0.256% | 113,231 | -10.649% |
| 2026-08-06 | 69.95 | 70.69 | 69.79 | 70.34 | +0.457% | 50,560 | -10.421% |
| 2026-08-05 | 70.42 | 71.13 | 69.60 | 70.02 | +0.315% | 110,814 | -10.011% |
| 2026-08-04 | 68.72 | 69.80 | 68.52 | 69.80 | +2.301% | 168,510 | -9.728% |
| 2026-08-03 | 68.40 | 68.40 | 66.89 | 68.23 | +0.250% | 224,242 | -7.651% |
| 2026-07-31 | 69.10 | 69.10 | 67.14 | 68.06 | -2.409% | 67,560 | -7.420% |
| 2026-07-30 | 68.61 | 69.93 | 68.56 | 69.74 | +1.514% | 54,250 | -9.650% |
| 2026-07-29 | 68.92 | 69.63 | 68.34 | 68.70 | -0.435% | 123,693 | -8.282% |
| 2026-07-28 | 68.98 | 69.11 | 68.23 | 69.00 | +0.671% | 66,880 | -8.681% |
| 2026-07-27 | 68.48 | 69.63 | 68.31 | 68.54 | +0.868% | 187,757 | -8.068% |
| 2026-07-24 | 68.73 | 68.90 | 67.50 | 67.95 | -0.788% | 38,910 | -7.270% |
| 2026-07-23 | 67.30 | 68.56 | 67.30 | 68.49 | +0.647% | 70,810 | -8.001% |
| 2026-07-22 | 68.63 | 68.63 | 67.91 | 68.05 | -1.033% | 91,704 | -7.406% |
| 2026-07-21 | 67.01 | 68.77 | 66.97 | 68.76 | +2.535% | 104,911 | -8.362% |
| 2026-07-20 | 68.76 | 69.07 | 67.00 | 67.06 | -2.216% | 98,356 | -6.039% |
| 2026-07-17 | 66.83 | 69.06 | 66.83 | 68.58 | +1.902% | 48,623 | -8.122% |
| 2026-07-16 | 68.34 | 68.75 | 67.05 | 67.30 | -0.971% | 56,056 | -6.374% |
| 2026-07-15 | 67.06 | 67.96 | 66.67 | 67.96 | +1.191% | 34,394 | -7.284% |
| 2026-07-14 | 66.96 | 67.59 | 66.01 | 67.16 | +0.509% | 58,729 | -6.179% |
| 2026-07-13 | 67.96 | 68.00 | 66.69 | 66.82 | -2.367% | 111,837 | -5.702% |
| 2026-07-10 | 70.04 | 70.04 | 67.45 | 68.44 | -2.298% | 88,275 | -7.934% |
| 2026-07-09 | 69.40 | 70.05 | 69.40 | 70.05 | +0.937% | 58,889 | -10.050% |
| 2026-07-08 | 69.47 | 70.12 | 68.61 | 69.40 | -0.616% | 231,561 | -9.207% |
| 2026-07-07 | 68.95 | 70.15 | 68.57 | 69.83 | +3.790% | 245,261 | -9.767% |
| 2026-07-06 | 67.02 | 67.54 | 66.68 | 67.28 | +0.179% | 300,641 | -6.347% |
| 2026-07-02 | 65.94 | 67.17 | 65.82 | 67.16 | +2.817% | 87,085 | -6.179% |
| 2026-07-01 | 66.43 | 66.89 | 65.32 | 65.32 | -1.434% | 119,011 | -3.536% |
| 2026-06-30 | 66.39 | 67.25 | 66.26 | 66.27 | -0.211% | 187,628 | -4.919% |
| 2026-06-29 | 65.75 | 66.43 | 64.91 | 66.41 | +0.743% | 99,941 | -5.120% |
| 2026-06-26 | 64.19 | 65.98 | 63.86 | 65.92 | +2.154% | 283,831 | -4.414% |
| 2026-06-25 | 64.44 | 65.98 | 64.33 | 64.53 | +0.124% | 199,538 | -2.355% |
| 2026-06-24 | 63.80 | 65.24 | 63.80 | 64.45 | +1.962% | 57,222 | -2.234% |
| 2026-06-23 | 61.75 | 63.87 | 61.75 | 63.21 | +1.771% | 189,965 | -0.316% |
| 2026-06-22 | 62.01 | 62.53 | 61.76 | 62.11 | +1.753% | 112,793 | +1.449% |
| 2026-06-18 | 61.46 | 61.46 | 60.17 | 61.04 | +0.759% | 35,594 | +3.227% |
| 2026-06-17 | 60.24 | 61.27 | 60.22 | 60.58 | +0.598% | 42,176 | +4.011% |
| 2026-06-16 | 60.45 | 60.45 | 59.66 | 60.22 | -0.149% | 33,926 | +4.633% |
| 2026-06-15 | 60.80 | 60.86 | 60.17 | 60.31 | +0.066% | 72,310 | +4.477% |
| 2026-06-12 | 59.92 | 60.80 | 59.92 | 60.27 | +0.837% | 33,141 | +4.546% |
| 2026-06-11 | 58.73 | 60.07 | 58.73 | 59.77 | +2.416% | 29,501 | +5.421% |
| 2026-06-10 | 58.10 | 59.42 | 58.10 | 58.36 | +0.120% | 29,386 | +7.968% |
| 2026-06-09 | 57.65 | 58.31 | 57.11 | 58.29 | +2.102% | 33,547 | +8.097% |
| 2026-06-08 | 57.57 | 57.64 | 56.98 | 57.09 | +0.088% | 68,825 | +10.370% |
| 2026-06-05 | 57.88 | 58.35 | 56.96 | 57.04 | -1.468% | 21,401 | +10.466% |
| 2026-06-04 | 56.70 | 58.30 | 56.70 | 57.89 | +2.797% | 61,882 | +8.844% |
| 2026-06-03 | 55.57 | 56.39 | 55.49 | 56.31 | +1.104% | 116,664 | +11.888% |
| 2026-06-02 | 56.91 | 56.91 | 55.55 | 55.70 | -2.945% | 211,031 | +13.124% |
| 2026-06-01 | 58.17 | 58.17 | 57.01 | 57.39 | -1.476% | 48,656 | +9.793% |
| 2026-05-29 | 58.38 | 58.49 | 58.05 | 58.25 | -0.563% | 30,543 | +8.172% |
| 2026-05-28 | 58.28 | 58.63 | 58.13 | 58.58 | +0.480% | 16,735 | +7.562% |
| 2026-05-27 | 58.30 | 59.01 | 58.30 | 58.30 | +0.379% | 18,005 | +8.079% |
| 2026-05-26 | 58.09 | 58.16 | 57.75 | 58.08 | +0.502% | 39,979 | +8.488% |
| 2026-05-22 | 58.20 | 58.49 | 57.79 | 57.79 | -0.138% | 21,421 | +9.033% |
| 2026-05-21 | 56.90 | 57.95 | 56.66 | 57.87 | +1.083% | 16,587 | +8.882% |
| 2026-05-20 | 56.07 | 57.30 | 56.07 | 57.25 | +2.580% | 17,307 | +10.061% |
| 2026-05-19 | 55.61 | 56.10 | 55.28 | 55.81 | +0.072% | 241,400 | +12.901% |
| 2026-05-18 | 56.87 | 57.29 | 55.58 | 55.77 | -1.865% | 94,694 | +12.982% |
| 2026-05-15 | 58.17 | 58.17 | 56.75 | 56.83 | -3.449% | 41,462 | +10.875% |
| 2026-05-14 | 59.20 | 59.20 | 58.62 | 58.86 | -0.406% | 19,161 | +7.051% |
| 2026-05-13 | 58.17 | 59.19 | 58.17 | 59.10 | +1.494% | 20,109 | +6.616% |
| 2026-05-12 | 58.26 | 58.26 | 57.73 | 58.23 | -0.257% | 23,284 | +8.209% |
| 2026-05-11 | 58.97 | 59.66 | 58.22 | 58.38 | -0.849% | 28,237 | +7.931% |
| 2026-05-08 | 59.75 | 59.75 | 58.79 | 58.88 | -1.440% | 14,808 | +7.014% |
| 2026-05-07 | 60.40 | 60.40 | 58.83 | 59.74 | -1.582% | 24,798 | +5.474% |
| 2026-05-06 | 60.27 | 60.73 | 60.05 | 60.70 | +1.556% | 34,824 | +3.806% |
| 2026-05-05 | 59.64 | 60.13 | 59.31 | 59.77 | +1.099% | 17,134 | +5.421% |
| 2026-05-04 | 58.36 | 59.57 | 58.36 | 59.12 | +1.077% | 118,783 | +6.580% |
| 2026-05-01 | 58.35 | 58.73 | 57.94 | 58.49 | +1.528% | 93,283 | +7.728% |
| 2026-04-30 | 56.77 | 57.80 | 56.77 | 57.61 | +1.892% | 54,578 | +9.373% |
| 2026-04-29 | 56.97 | 56.97 | 56.33 | 56.54 | -1.406% | 16,903 | +11.443% |
| 2026-04-28 | 57.95 | 58.03 | 57.10 | 57.35 | -0.956% | 15,665 | +9.876% |
| 2026-04-27 | 57.71 | 58.90 | 57.71 | 57.90 | +0.871% | 25,622 | +8.826% |
| 2026-04-24 | 57.50 | 57.51 | 56.73 | 57.40 | +0.350% | 93,624 | +9.774% |
| 2026-04-23 | 57.96 | 58.11 | 56.89 | 57.20 | -1.226% | 29,735 | +10.157% |
| 2026-04-22 | 58.30 | 58.30 | 57.59 | 57.91 | +0.086% | 38,579 | +8.807% |
| 2026-04-21 | 59.13 | 59.13 | 57.74 | 57.86 | -1.932% | 21,578 | +8.901% |
| 2026-04-20 | 59.35 | 59.46 | 58.98 | 59.00 | -0.456% | 39,152 | +6.797% |
| 2026-04-17 | 58.11 | 59.38 | 58.09 | 59.27 | +3.168% | 16,168 | +6.310% |
| 2026-04-16 | 57.14 | 57.47 | 57.08 | 57.45 | -0.087% | 17,400 | +9.678% |
| 2026-04-15 | 57.26 | 57.50 | 56.65 | 57.50 | +0.402% | 27,301 | +9.583% |
| 2026-04-14 | 56.74 | 57.66 | 56.74 | 57.27 | +1.202% | 48,503 | +10.023% |
| 2026-04-13 | 55.54 | 56.61 | 55.54 | 56.59 | +1.281% | 44,512 | +11.345% |
| 2026-04-10 | 57.03 | 57.03 | 55.58 | 55.87 | -1.300% | 35,280 | +12.772% |
| 2026-04-09 | 55.19 | 56.67 | 55.19 | 56.61 | +1.890% | 399,830 | +11.305% |
| 2026-04-08 | 56.03 | 56.03 | 55.34 | 55.56 | +1.796% | 35,434 | +13.409% |
| 2026-04-07 | 54.15 | 54.63 | 53.50 | 54.58 | +0.423% | 44,494 | +15.445% |
| 2026-04-06 | 54.61 | 55.02 | 54.35 | 54.35 | -0.676% | 53,718 | +15.934% |
| 2026-04-02 | 53.74 | 55.15 | 53.74 | 54.72 | 0.000% | 51,006 | +15.150% |
| 2026-04-01 | 54.51 | 55.31 | 54.47 | 54.72 | +1.165% | 24,293 | +15.150% |
| 2026-03-31 | 52.01 | 54.09 | 52.01 | 54.09 | +5.315% | 31,201 | +16.491% |
| 2026-03-30 | 52.15 | 52.15 | 51.26 | 51.36 | -0.983% | 30,884 | +22.683% |
| 2026-03-27 | 53.19 | 53.19 | 51.87 | 51.87 | -2.847% | 15,945 | +21.477% |
| 2026-03-26 | 52.80 | 53.82 | 52.79 | 53.39 | -0.725% | 37,903 | +18.018% |
| 2026-03-25 | 52.91 | 54.13 | 52.91 | 53.78 | +2.458% | 46,641 | +17.163% |
| 2026-03-24 | 52.22 | 52.52 | 51.50 | 52.49 | -0.398% | 31,747 | +20.042% |
| 2026-03-23 | 53.46 | 53.57 | 52.46 | 52.70 | -0.038% | 22,383 | +19.564% |
| 2026-03-20 | 53.49 | 53.63 | 52.40 | 52.72 | -1.862% | 27,520 | +19.518% |
| 2026-03-19 | 52.72 | 54.09 | 52.72 | 53.72 | +1.225% | 60,149 | +17.293% |
| 2026-03-18 | 53.96 | 53.96 | 53.05 | 53.07 | -2.283% | 32,183 | +18.730% |
| 2026-03-17 | 54.02 | 54.52 | 53.91 | 54.31 | +0.985% | 31,115 | +16.019% |
| 2026-03-16 | 53.85 | 54.40 | 53.71 | 53.78 | +0.995% | 18,471 | +17.163% |
| 2026-03-13 | 53.98 | 53.99 | 52.79 | 53.25 | -0.727% | 27,600 | +18.329% |
| 2026-03-12 | 54.73 | 54.73 | 53.32 | 53.64 | -3.334% | 283,433 | +17.468% |
| 2026-03-11 | 55.30 | 55.90 | 54.87 | 55.49 | -0.323% | 115,516 | +13.552% |
| 2026-03-10 | 55.30 | 56.40 | 55.26 | 55.67 | +0.925% | 70,965 | +13.185% |
| 2026-03-09 | 54.33 | 55.17 | 53.75 | 55.16 | +0.492% | 98,224 | +14.231% |
| 2026-03-06 | 54.44 | 54.90 | 53.93 | 54.89 | -0.741% | 66,548 | +14.793% |
| 2026-03-05 | 55.88 | 56.23 | 54.85 | 55.30 | -2.314% | 54,240 | +13.942% |
| 2026-03-04 | 55.94 | 56.88 | 55.72 | 56.61 | +1.616% | 57,135 | +11.305% |
| 2026-03-03 | 56.24 | 56.24 | 55.13 | 55.71 | -3.214% | 90,625 | +13.104% |
| 2026-03-02 | 56.89 | 57.56 | 56.47 | 57.56 | +0.384% | 78,258 | +9.468% |
| 2026-02-27 | 57.53 | 57.87 | 57.04 | 57.34 | -1.562% | 84,461 | +9.888% |
| 2026-02-26 | 58.53 | 58.53 | 57.24 | 58.25 | -0.274% | 74,166 | +8.172% |
| 2026-02-25 | 58.24 | 58.84 | 58.23 | 58.41 | +0.655% | 46,690 | +7.875% |
| 2026-02-24 | 57.17 | 58.05 | 57.17 | 58.03 | +1.575% | 40,842 | +8.582% |
| 2026-02-23 | 56.85 | 57.62 | 56.52 | 57.13 | +0.175% | 72,079 | +10.292% |
| 2026-02-20 | 57.04 | 57.38 | 56.37 | 57.03 | -0.714% | 64,739 | +10.486% |
| 2026-02-19 | 57.21 | 57.84 | 56.60 | 57.44 | +0.070% | 97,780 | +9.697% |
| 2026-02-18 | 57.39 | 57.93 | 57.11 | 57.40 | -0.157% | 77,087 | +9.774% |
| 2026-02-17 | 56.67 | 57.88 | 56.67 | 57.49 | +1.144% | 168,813 | +9.602% |
| 2026-02-13 | 57.05 | 58.14 | 56.78 | 56.84 | +0.035% | 99,322 | +10.855% |
| 2026-02-12 | 57.43 | 57.59 | 56.50 | 56.82 | -1.010% | 432,855 | +10.894% |
| 2026-02-11 | 57.84 | 57.84 | 56.69 | 57.40 | -0.451% | 51,442 | +9.774% |
| 2026-02-10 | 57.19 | 57.85 | 57.19 | 57.66 | +1.176% | 29,454 | +9.279% |
| 2026-02-09 | 57.35 | 57.35 | 56.33 | 56.99 | -0.489% | 48,359 | +10.563% |
| 2026-02-06 | 56.31 | 57.29 | 56.31 | 57.27 | +2.874% | 69,409 | +10.023% |
| 2026-02-05 | 56.34 | 57.83 | 55.51 | 55.67 | -2.007% | 138,718 | +13.185% |
| 2026-02-04 | 57.40 | 57.41 | 56.30 | 56.81 | -0.456% | 68,135 | +10.914% |
| 2026-02-03 | 56.93 | 57.64 | 56.37 | 57.07 | +0.053% | 143,205 | +10.408% |
| 2026-02-02 | 55.45 | 57.05 | 55.45 | 57.04 | +2.905% | 114,523 | +10.466% |
| 2026-01-30 | 55.49 | 55.88 | 54.80 | 55.43 | -0.716% | 89,062 | +13.675% |
| 2026-01-29 | 55.62 | 55.99 | 55.39 | 55.83 | +0.794% | 25,758 | +12.860% |
| 2026-01-28 | 56.70 | 56.70 | 55.39 | 55.39 | -2.396% | 41,255 | +13.757% |
| 2026-01-27 | 56.16 | 56.82 | 56.16 | 56.75 | +0.692% | 464,486 | +11.031% |
| 2026-01-26 | 56.00 | 56.37 | 55.77 | 56.36 | +0.142% | 95,139 | +11.799% |
| 2026-01-23 | 57.37 | 57.49 | 56.16 | 56.28 | -2.139% | 70,515 | +11.958% |
| 2026-01-22 | 57.22 | 58.00 | 57.09 | 57.51 | +0.859% | 38,387 | +9.564% |
| 2026-01-21 | 56.65 | 57.03 | 56.21 | 57.02 | +0.956% | 95,810 | +10.505% |
| 2026-01-20 | 54.93 | 56.59 | 54.80 | 56.48 | +1.382% | 205,731 | +11.562% |
| 2026-01-16 | 55.96 | 56.23 | 55.60 | 55.71 | -0.571% | 608,976 | +13.104% |
| 2026-01-15 | 56.90 | 56.96 | 55.71 | 56.03 | -1.442% | 79,717 | +12.458% |
| 2026-01-14 | 55.70 | 56.85 | 55.70 | 56.85 | +1.900% | 156,247 | +10.836% |
| 2026-01-13 | 55.58 | 55.79 | 54.73 | 55.79 | +0.324% | 80,162 | +12.941% |
| 2026-01-12 | 55.79 | 55.79 | 55.14 | 55.61 | -0.269% | 48,766 | +13.307% |
| 2026-01-09 | 56.30 | 56.37 | 55.67 | 55.76 | -0.853% | 79,156 | +13.002% |
| 2026-01-08 | 56.43 | 57.10 | 55.99 | 56.24 | -0.776% | 127,038 | +12.038% |
| 2026-01-07 | 55.85 | 57.00 | 55.85 | 56.68 | +2.126% | 88,392 | +11.168% |
| 2026-01-06 | 55.46 | 55.88 | 54.75 | 55.50 | +0.854% | 173,039 | +13.532% |
| 2026-01-05 | 55.37 | 55.50 | 54.14 | 55.03 | -0.326% | 214,129 | +14.501% |
| 2026-01-02 | 56.24 | 56.41 | 54.65 | 55.21 | -1.428% | 107,688 | +14.128% |
| 2025-12-31 | 56.05 | 56.39 | 55.85 | 56.01 | -0.444% | 50,572 | +12.498% |
| 2025-12-30 | 56.90 | 56.94 | 56.23 | 56.26 | -1.246% | 129,841 | +11.998% |
| 2025-12-29 | 57.22 | 57.27 | 56.79 | 56.97 | -0.749% | 250,306 | +10.602% |
| 2025-12-26 | 57.52 | 57.52 | 56.84 | 57.40 | -0.278% | 32,211 | +9.774% |
| 2025-12-24 | 56.68 | 57.58 | 56.18 | 57.56 | +1.804% | 24,698 | +9.468% |
| 2025-12-23 | 56.86 | 57.34 | 56.23 | 56.54 | -0.955% | 33,027 | +11.443% |
| 2025-12-22 | 56.31 | 57.12 | 56.15 | 57.09 | +1.557% | 42,909 | +10.379% |
| 2025-12-19 | 55.30 | 56.45 | 55.30 | 56.21 | +1.719% | 86,107 | +12.097% |
| 2025-12-18 | 55.56 | 55.98 | 54.95 | 55.26 | -0.163% | 38,838 | +14.025% |
| 2025-12-17 | 55.81 | 55.95 | 55.22 | 55.35 | -0.717% | 33,771 | +13.839% |
| 2025-12-16 | 56.08 | 56.21 | 55.50 | 55.75 | -0.748% | 95,742 | +13.022% |
| 2025-12-15 | 56.46 | 56.67 | 56.10 | 56.17 | -0.142% | 47,947 | +12.177% |
| 2025-12-12 | 56.66 | 56.71 | 56.12 | 56.25 | -0.266% | 30,435 | +12.018% |
| 2025-12-11 | 56.68 | 56.90 | 56.35 | 56.40 | -0.283% | 49,133 | +11.720% |
| 2025-12-10 | 55.98 | 56.69 | 55.91 | 56.56 | +1.126% | 20,792 | +11.404% |
| 2025-12-09 | 56.55 | 57.24 | 55.93 | 55.93 | -0.974% | 59,395 | +12.659% |
| 2025-12-08 | 55.33 | 56.86 | 55.33 | 56.48 | +3.900% | 95,988 | +11.562% |
| 2025-12-05 | 54.21 | 54.54 | 54.19 | 54.36 | +0.129% | 62,225 | +15.912% |
| 2025-12-04 | 53.90 | 54.42 | 53.81 | 54.29 | +0.370% | 21,172 | +16.062% |
| 2025-12-03 | 52.91 | 54.09 | 52.91 | 54.09 | +2.735% | 34,960 | +16.491% |
| 2025-12-02 | 53.89 | 53.90 | 52.65 | 52.65 | -2.101% | 88,547 | +19.677% |
| 2025-12-01 | 54.27 | 54.46 | 53.68 | 53.78 | -1.861% | 131,454 | +17.163% |
| 2025-11-28 | 54.87 | 54.88 | 54.50 | 54.80 | +0.037% | 19,030 | +14.982% |
| 2025-11-26 | 54.22 | 54.90 | 54.20 | 54.78 | +1.051% | 43,311 | +15.024% |
| 2025-11-25 | 53.46 | 54.23 | 53.46 | 54.21 | +1.726% | 52,672 | +16.233% |
| 2025-11-24 | 52.24 | 53.30 | 52.24 | 53.29 | +2.108% | 47,115 | +18.240% |
| 2025-11-21 | 51.23 | 52.41 | 51.20 | 52.19 | +2.013% | 27,553 | +20.732% |
| 2025-11-20 | 52.55 | 52.83 | 51.09 | 51.16 | -1.936% | 65,454 | +23.163% |
| 2025-11-19 | 52.36 | 52.54 | 51.84 | 52.17 | +0.058% | 81,008 | +20.778% |
| 2025-11-18 | 51.41 | 52.48 | 51.14 | 52.14 | +1.459% | 74,888 | +20.848% |
| 2025-11-17 | 50.95 | 51.78 | 50.95 | 51.39 | +1.241% | 81,052 | +22.611% |
| 2025-11-14 | 50.04 | 51.46 | 50.04 | 50.76 | +1.095% | 33,597 | +24.133% |
| 2025-11-13 | 50.77 | 51.13 | 50.13 | 50.21 | -1.375% | 24,396 | +25.493% |
| 2025-11-12 | 51.17 | 51.56 | 50.91 | 50.91 | -0.274% | 54,199 | +23.767% |
| 2025-11-11 | 49.26 | 51.07 | 49.26 | 51.05 | +3.676% | 18,209 | +23.428% |
| 2025-11-10 | 48.61 | 49.33 | 48.61 | 49.24 | +1.946% | 36,132 | +27.965% |
| 2025-11-07 | 48.19 | 48.30 | 47.60 | 48.30 | -0.597% | 25,450 | +30.455% |
| 2025-11-06 | 48.69 | 48.91 | 48.40 | 48.59 | -0.103% | 48,881 | +29.677% |
| 2025-11-05 | 48.70 | 48.96 | 48.30 | 48.64 | -1.419% | 24,468 | +29.544% |
| 2025-11-04 | 48.92 | 49.62 | 48.81 | 49.34 | -0.724% | 36,980 | +27.706% |
| 2025-11-03 | 49.94 | 49.95 | 48.88 | 49.70 | +0.060% | 34,434 | +26.781% |
| 2025-10-31 | 49.22 | 49.89 | 49.22 | 49.67 | +0.730% | 59,683 | +26.857% |
| 2025-10-30 | 48.55 | 49.62 | 48.55 | 49.31 | +1.565% | 36,293 | +27.783% |
| 2025-10-29 | 48.96 | 49.41 | 48.29 | 48.55 | -0.675% | 50,943 | +29.784% |
| 2025-10-28 | 48.94 | 49.05 | 48.68 | 48.88 | -0.468% | 53,324 | +28.908% |
| 2025-10-27 | 48.86 | 49.16 | 48.58 | 49.11 | +0.800% | 50,219 | +28.304% |
| 2025-10-24 | 48.78 | 48.96 | 48.68 | 48.72 | +0.329% | 12,187 | +29.331% |
| 2025-10-23 | 48.51 | 48.77 | 48.37 | 48.56 | +0.124% | 23,103 | +29.757% |
| 2025-10-22 | 48.92 | 49.05 | 48.10 | 48.50 | -1.081% | 32,871 | +29.918% |
| 2025-10-21 | 49.05 | 49.12 | 48.59 | 49.03 | -0.244% | 28,968 | +28.513% |
| 2025-10-20 | 48.69 | 49.16 | 48.23 | 49.15 | +1.971% | 24,430 | +28.199% |
| 2025-10-17 | 47.82 | 48.27 | 47.61 | 48.20 | +0.396% | 18,592 | +30.726% |
| 2025-10-16 | 48.69 | 48.81 | 47.86 | 48.01 | -1.031% | 133,931 | +31.243% |
| 2025-10-15 | 47.53 | 48.56 | 47.53 | 48.51 | +2.407% | 13,404 | +29.891% |
| 2025-10-14 | 46.90 | 47.68 | 46.90 | 47.37 | 0.000% | 26,751 | +33.017% |
| 2025-10-13 | 47.57 | 47.57 | 47.10 | 47.37 | +0.106% | 31,635 | +33.017% |
| 2025-10-10 | 48.82 | 48.82 | 47.17 | 47.32 | -2.714% | 199,361 | +33.157% |
| 2025-10-09 | 48.61 | 48.84 | 48.59 | 48.64 | +0.434% | 31,219 | +29.544% |
| 2025-10-08 | 48.52 | 48.66 | 48.08 | 48.43 | +0.186% | 33,750 | +30.105% |
| 2025-10-07 | 48.50 | 48.63 | 48.17 | 48.34 | -0.596% | 18,636 | +30.348% |
| 2025-10-06 | 49.21 | 49.21 | 48.59 | 48.63 | -0.755% | 44,172 | +29.570% |
| 2025-10-03 | 48.56 | 49.31 | 48.56 | 49.00 | +1.512% | 36,722 | +28.592% |
| 2025-10-02 | 48.59 | 48.59 | 47.96 | 48.27 | -0.556% | 98,014 | +30.537% |
| 2025-10-01 | 48.03 | 48.70 | 48.03 | 48.54 | +1.252% | 558,311 | +29.810% |
| 2025-09-30 | 47.50 | 48.14 | 47.50 | 47.94 | +0.884% | 41,766 | +31.435% |
| 2025-09-29 | 47.42 | 47.54 | 46.91 | 47.52 | +1.063% | 30,044 | +32.597% |
| 2025-09-26 | 46.24 | 47.08 | 46.24 | 47.02 | +2.619% | 68,343 | +34.007% |
| 2025-09-25 | 46.35 | 46.36 | 45.82 | 45.82 | -1.589% | 12,037 | +37.516% |
| 2025-09-24 | 46.82 | 46.92 | 46.40 | 46.56 | -0.342% | 13,331 | +35.331% |
| 2025-09-23 | 47.01 | 47.23 | 46.66 | 46.72 | +0.064% | 14,508 | +34.867% |
| 2025-09-22 | 46.50 | 46.85 | 46.50 | 46.69 | +0.279% | 37,303 | +34.954% |
| 2025-09-19 | 47.35 | 47.35 | 46.50 | 46.56 | -1.167% | 50,725 | +35.331% |
| 2025-09-18 | 46.25 | 47.18 | 46.25 | 47.11 | +2.014% | 31,665 | +33.751% |
| 2025-09-17 | 46.20 | 46.85 | 46.01 | 46.18 | +0.413% | 48,570 | +36.444% |
| 2025-09-16 | 45.97 | 46.21 | 45.80 | 45.99 | -0.022% | 42,688 | +37.008% |
| 2025-09-15 | 46.54 | 46.66 | 45.94 | 46.00 | -1.075% | 105,563 | +36.978% |
| 2025-09-12 | 47.43 | 47.43 | 46.50 | 46.50 | -2.331% | 106,829 | +35.505% |
| 2025-09-11 | 47.29 | 47.61 | 47.27 | 47.61 | +0.634% | 36,712 | +32.346% |
| 2025-09-10 | 47.59 | 47.79 | 47.20 | 47.31 | -0.755% | 30,589 | +33.185% |
| 2025-09-09 | 47.40 | 47.68 | 47.31 | 47.67 | +0.147% | 12,695 | +32.180% |
| 2025-09-08 | 47.76 | 47.77 | 46.99 | 47.60 | -0.522% | 383,061 | +32.374% |
| 2025-09-05 | 47.42 | 48.04 | 47.28 | 47.85 | +1.206% | 42,746 | +31.682% |
| 2025-09-04 | 47.54 | 47.72 | 47.04 | 47.28 | -0.442% | 14,350 | +33.270% |
| 2025-09-03 | 47.38 | 47.73 | 47.27 | 47.49 | -0.294% | 96,396 | +32.681% |
| 2025-09-02 | 47.34 | 47.85 | 47.34 | 47.63 | +0.337% | 38,751 | +32.291% |
| 2025-08-29 | 47.23 | 47.47 | 47.12 | 47.47 | +0.444% | 14,315 | +32.736% |
| 2025-08-28 | 47.41 | 47.41 | 47.06 | 47.26 | -0.085% | 48,197 | +33.326% |
| 2025-08-27 | 47.04 | 47.42 | 47.04 | 47.30 | +0.382% | 54,200 | +33.214% |
| 2025-08-26 | 46.57 | 47.13 | 46.57 | 47.12 | +1.442% | 45,947 | +33.722% |
| 2025-08-25 | 47.31 | 47.31 | 46.45 | 46.45 | -1.839% | 312,951 | +35.651% |
| 2025-08-22 | 46.95 | 47.61 | 46.95 | 47.32 | +1.263% | 53,689 | +33.157% |
| 2025-08-21 | 46.20 | 46.84 | 46.18 | 46.73 | +0.972% | 61,727 | +34.838% |
| 2025-08-20 | 45.99 | 46.31 | 45.89 | 46.28 | +0.740% | 33,551 | +36.150% |
| 2025-08-19 | 46.21 | 46.37 | 45.89 | 45.94 | -0.239% | 55,118 | +37.157% |
| 2025-08-18 | 46.10 | 46.41 | 46.03 | 46.05 | -0.065% | 31,593 | +36.830% |
| 2025-08-15 | 45.98 | 46.09 | 45.77 | 46.08 | +0.458% | 7,733 | +36.740% |
| 2025-08-14 | 45.20 | 45.88 | 45.08 | 45.87 | +0.504% | 102,092 | +37.366% |
| 2025-08-13 | 44.76 | 45.66 | 44.60 | 45.64 | +2.332% | 36,679 | +38.059% |
| 2025-08-12 | 43.88 | 44.60 | 43.87 | 44.60 | +2.223% | 43,963 | +41.278% |
| 2025-08-11 | 43.27 | 43.73 | 43.27 | 43.63 | +1.066% | 15,523 | +44.419% |
| 2025-08-08 | 42.68 | 43.17 | 42.63 | 43.17 | +1.481% | 21,913 | +45.958% |
| 2025-08-07 | 42.27 | 42.54 | 41.97 | 42.54 | +1.479% | 47,257 | +48.119% |
| 2025-08-06 | 41.96 | 41.96 | 41.34 | 41.92 | -1.085% | 40,835 | +50.310% |
| 2025-08-05 | 42.67 | 42.68 | 42.18 | 42.38 | -0.259% | 16,359 | +48.679% |
| 2025-08-04 | 41.43 | 42.63 | 41.43 | 42.49 | +1.870% | 23,199 | +48.294% |
| 2025-08-01 | 40.95 | 41.74 | 40.80 | 41.71 | +1.262% | 35,307 | +51.067% |
| 2025-07-31 | 41.84 | 42.15 | 41.18 | 41.19 | -2.068% | 45,655 | +52.974% |
| 2025-07-30 | 42.81 | 42.90 | 42.03 | 42.06 | -0.614% | 10,541 | +49.810% |
| 2025-07-29 | 42.75 | 42.75 | 42.30 | 42.32 | -1.260% | 17,638 | +48.889% |
| 2025-07-28 | 43.30 | 43.30 | 42.71 | 42.86 | -0.970% | 11,805 | +47.014% |
| 2025-07-25 | 43.39 | 43.39 | 42.88 | 43.28 | +0.069% | 17,736 | +45.587% |
| 2025-07-24 | 43.49 | 43.49 | 43.25 | 43.25 | -0.277% | 9,973 | +45.688% |
| 2025-07-23 | 42.83 | 43.46 | 42.78 | 43.37 | +2.023% | 40,105 | +45.285% |
| 2025-07-22 | 42.14 | 42.64 | 42.14 | 42.51 | +0.950% | 11,354 | +48.224% |
| 2025-07-21 | 42.25 | 42.55 | 42.01 | 42.11 | +0.048% | 37,670 | +49.632% |
| 2025-07-18 | 42.83 | 42.88 | 42.08 | 42.09 | -1.244% | 8,850 | +49.703% |
| 2025-07-17 | 42.22 | 42.75 | 42.20 | 42.62 | +0.828% | 11,569 | +47.841% |
| 2025-07-16 | 42.10 | 42.40 | 42.10 | 42.27 | +1.100% | 19,560 | +49.066% |
| 2025-07-15 | 42.68 | 42.68 | 41.81 | 41.81 | -2.038% | 9,166 | +50.706% |
| 2025-07-14 | 42.08 | 42.68 | 42.01 | 42.68 | +1.426% | 24,809 | +47.634% |
| 2025-07-11 | 42.33 | 42.33 | 41.95 | 42.08 | -1.151% | 406,807 | +49.739% |
| 2025-07-10 | 42.34 | 42.77 | 42.24 | 42.57 | +0.472% | 56,594 | +48.015% |
| 2025-07-09 | 41.60 | 42.37 | 41.60 | 42.37 | +2.591% | 50,913 | +48.714% |
| 2025-07-08 | 41.01 | 41.58 | 40.99 | 41.30 | +0.585% | 37,109 | +52.567% |
| 2025-07-07 | 41.18 | 41.33 | 40.77 | 41.06 | -0.533% | 50,730 | +53.458% |
| 2025-07-03 | 41.37 | 41.41 | 41.15 | 41.28 | +0.121% | 22,914 | +52.641% |
| 2025-07-02 | 40.90 | 41.28 | 40.90 | 41.23 | +1.153% | 29,440 | +52.826% |
| 2025-07-01 | 40.38 | 41.42 | 40.38 | 40.76 | +0.444% | 33,236 | +54.588% |
| 2025-06-30 | 40.78 | 40.89 | 40.50 | 40.58 | -0.123% | 17,739 | +55.274% |
| 2025-06-27 | 41.04 | 41.15 | 40.49 | 40.63 | -0.999% | 22,638 | +55.082% |
| 2025-06-26 | 41.20 | 41.20 | 40.82 | 41.04 | -0.073% | 12,614 | +53.533% |
| 2025-06-25 | 41.43 | 41.43 | 40.94 | 41.07 | -1.036% | 23,319 | +53.421% |
| 2025-06-24 | 41.23 | 41.53 | 41.03 | 41.50 | +1.318% | 23,294 | +51.831% |
| 2025-06-23 | 40.62 | 40.96 | 40.26 | 40.96 | +0.837% | 9,159 | +53.833% |
| 2025-06-20 | 41.13 | 41.13 | 40.41 | 40.62 | -0.709% | 53,209 | +55.121% |
| 2025-06-18 | 40.74 | 41.16 | 40.65 | 40.91 | +0.393% | 12,940 | +54.021% |
| 2025-06-17 | 41.36 | 41.40 | 40.75 | 40.75 | -2.161% | 46,806 | +54.626% |
| 2025-06-16 | 41.74 | 41.75 | 41.49 | 41.65 | +0.531% | 42,290 | +51.285% |
| 2025-06-13 | 41.49 | 41.92 | 41.39 | 41.43 | -1.498% | 74,798 | +52.088% |
| 2025-06-12 | 41.91 | 42.08 | 41.88 | 42.06 | +0.167% | 13,373 | +49.810% |
| 2025-06-11 | 42.59 | 42.72 | 41.98 | 41.99 | -1.060% | 30,743 | +50.060% |
| 2025-06-10 | 42.07 | 42.69 | 42.07 | 42.44 | +0.879% | 9,092 | +48.468% |
| 2025-06-09 | 42.11 | 42.29 | 41.81 | 42.07 | +0.310% | 48,280 | +49.774% |
| 2025-06-06 | 41.68 | 41.94 | 41.67 | 41.94 | +1.848% | 324,785 | +50.238% |
| 2025-06-05 | 41.23 | 41.23 | 40.91 | 41.18 | +0.095% | 12,143 | +53.015% |
| 2025-06-04 | 41.48 | 41.48 | 41.14 | 41.14 | +0.024% | 16,178 | +53.160% |
| 2025-06-03 | 41.08 | 41.37 | 40.66 | 41.13 | +0.293% | 10,896 | +53.197% |
| 2025-06-02 | 40.73 | 41.26 | 40.32 | 41.01 | +1.109% | 27,021 | +53.645% |
| 2025-05-30 | 40.53 | 40.84 | 40.25 | 40.56 | -0.368% | 46,204 | +55.350% |
| 2025-05-29 | 40.19 | 40.71 | 40.12 | 40.71 | +1.471% | 11,145 | +54.778% |
| 2025-05-28 | 40.20 | 40.21 | 40.01 | 40.12 | -0.124% | 16,733 | +57.054% |
| 2025-05-27 | 40.41 | 40.45 | 40.13 | 40.17 | +0.752% | 44,791 | +56.858% |
| 2025-05-23 | 39.21 | 39.90 | 39.21 | 39.87 | +0.682% | 29,206 | +58.039% |
| 2025-05-22 | 39.69 | 39.85 | 39.45 | 39.60 | -0.503% | 26,629 | +59.116% |
| 2025-05-21 | 40.62 | 40.70 | 39.80 | 39.80 | -2.689% | 50,489 | +58.317% |
| 2025-05-20 | 40.82 | 41.16 | 40.67 | 40.90 | +0.147% | 63,041 | +54.059% |
| 2025-05-19 | 40.25 | 40.84 | 40.23 | 40.84 | +0.641% | 18,160 | +54.285% |
| 2025-05-16 | 39.92 | 40.65 | 39.92 | 40.58 | +1.806% | 35,310 | +55.274% |
| 2025-05-15 | 39.13 | 39.88 | 39.10 | 39.86 | +2.284% | 28,764 | +58.078% |
| 2025-05-14 | 39.54 | 39.69 | 38.95 | 38.97 | -1.417% | 32,518 | +61.688% |
| 2025-05-13 | 40.18 | 40.18 | 39.53 | 39.53 | -1.935% | 99,129 | +59.398% |
| 2025-05-12 | 39.96 | 40.76 | 39.84 | 40.31 | +1.793% | 47,439 | +56.314% |
| 2025-05-09 | 40.19 | 40.32 | 39.60 | 39.60 | -1.394% | 28,574 | +59.116% |
| 2025-05-08 | 39.88 | 40.49 | 39.87 | 40.16 | +0.803% | 28,440 | +56.897% |
| 2025-05-07 | 39.49 | 39.97 | 39.40 | 39.84 | +1.555% | 12,897 | +58.158% |
| 2025-05-06 | 40.25 | 40.42 | 39.13 | 39.23 | -3.541% | 78,690 | +60.617% |
| 2025-05-05 | 40.85 | 40.88 | 40.54 | 40.67 | -0.877% | 21,014 | +54.930% |
| 2025-05-02 | 40.87 | 41.13 | 40.66 | 41.03 | +1.761% | 26,195 | +53.571% |
| 2025-05-01 | 40.45 | 40.59 | 39.90 | 40.32 | -2.160% | 52,470 | +56.275% |
| 2025-04-30 | 40.81 | 41.36 | 40.74 | 41.21 | +0.292% | 44,694 | +52.900% |
| 2025-04-29 | 40.32 | 41.33 | 40.17 | 41.09 | +1.607% | 32,936 | +53.346% |
| 2025-04-28 | 40.20 | 40.73 | 40.10 | 40.44 | +0.697% | 28,290 | +55.811% |
| 2025-04-25 | 39.72 | 40.16 | 39.43 | 40.16 | +0.753% | 40,777 | +56.897% |
| 2025-04-24 | 39.17 | 40.02 | 39.05 | 39.86 | +1.684% | 37,441 | +58.078% |
| 2025-04-23 | 39.63 | 39.93 | 39.14 | 39.20 | +0.745% | 87,182 | +60.740% |
| 2025-04-22 | 38.49 | 38.92 | 38.40 | 38.91 | +2.314% | 24,655 | +61.938% |
| 2025-04-21 | 38.15 | 38.57 | 37.74 | 38.03 | -1.015% | 56,942 | +65.685% |
| 2025-04-17 | 37.86 | 38.60 | 37.86 | 38.42 | +2.154% | 27,095 | +64.003% |
| 2025-04-16 | 38.12 | 38.13 | 37.31 | 37.61 | -1.725% | 54,183 | +67.535% |
| 2025-04-15 | 38.35 | 38.83 | 38.00 | 38.27 | 0.000% | 58,513 | +64.646% |