XSD
State Street SPDR S&P Semiconductor ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
554.62USD+3.476%(+18.63)130,832
Pre-marketOct 2, 2026 8:50:30 AM EDT
549.52USD+2.525%(+13.53)
XSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 550.55 | 560.71 | 550.00 | 555.21 | +3.586% | 130,832 | 0.000% |
| 2026-10-01 | 531.12 | 539.71 | 525.76 | 535.99 | +1.203% | 110,236 | +3.586% |
| 2026-09-30 | 531.65 | 534.51 | 525.74 | 529.62 | -0.072% | 62,639 | +4.832% |
| 2026-09-29 | 536.39 | 537.55 | 528.65 | 530.00 | +0.442% | 121,754 | +4.757% |
| 2026-09-28 | 536.98 | 538.38 | 520.61 | 527.67 | -2.417% | 166,440 | +5.219% |
| 2026-09-25 | 531.85 | 545.15 | 530.95 | 540.74 | +2.666% | 110,404 | +2.676% |
| 2026-09-24 | 518.68 | 527.19 | 515.99 | 526.70 | -0.140% | 116,848 | +5.413% |
| 2026-09-23 | 535.24 | 535.85 | 521.05 | 527.44 | -1.312% | 158,062 | +5.265% |
| 2026-09-22 | 521.34 | 535.06 | 520.95 | 534.45 | +1.885% | 143,378 | +3.884% |
| 2026-09-21 | 517.16 | 527.06 | 513.32 | 524.56 | +3.533% | 85,095 | +5.843% |
| 2026-09-18 | 503.78 | 506.96 | 498.70 | 506.66 | +1.480% | 71,377 | +9.582% |
| 2026-09-17 | 493.97 | 501.76 | 492.17 | 499.27 | +4.058% | 91,622 | +11.204% |
| 2026-09-16 | 487.26 | 489.15 | 474.00 | 479.80 | -0.144% | 109,121 | +15.717% |
| 2026-09-15 | 478.93 | 485.00 | 475.89 | 480.49 | +1.237% | 500,925 | +15.551% |
| 2026-09-14 | 482.03 | 486.13 | 473.82 | 474.62 | -6.122% | 144,754 | +16.980% |
| 2026-09-11 | 498.01 | 509.92 | 496.93 | 505.57 | +3.079% | 74,944 | +9.819% |
| 2026-09-10 | 483.83 | 494.98 | 480.76 | 490.47 | -1.045% | 91,400 | +13.200% |
| 2026-09-09 | 492.41 | 503.80 | 492.41 | 495.65 | -0.067% | 45,217 | +12.017% |
| 2026-09-08 | 499.80 | 503.69 | 494.56 | 495.98 | +0.922% | 149,734 | +11.942% |
| 2026-09-04 | 482.18 | 491.63 | 481.74 | 491.45 | +2.702% | 48,043 | +12.974% |
| 2026-09-03 | 474.00 | 479.29 | 466.34 | 478.52 | +0.298% | 79,823 | +16.026% |
| 2026-09-02 | 470.97 | 477.54 | 466.83 | 477.10 | +0.882% | 90,376 | +16.372% |
| 2026-09-01 | 473.94 | 475.38 | 467.05 | 472.93 | -2.517% | 158,556 | +17.398% |
| 2026-08-31 | 483.02 | 486.11 | 480.36 | 485.14 | +0.685% | 98,718 | +14.443% |
| 2026-08-28 | 496.98 | 496.98 | 479.57 | 481.84 | -3.682% | 96,797 | +15.227% |
| 2026-08-27 | 503.11 | 503.80 | 494.04 | 500.26 | +1.946% | 77,586 | +10.984% |
| 2026-08-26 | 489.54 | 496.40 | 486.65 | 490.71 | -0.045% | 57,463 | +13.144% |
| 2026-08-25 | 493.00 | 493.00 | 484.94 | 490.93 | +1.937% | 67,529 | +13.094% |
| 2026-08-24 | 489.77 | 489.77 | 476.56 | 481.60 | -3.338% | 134,243 | +15.284% |
| 2026-08-21 | 502.14 | 504.30 | 492.19 | 498.23 | +0.300% | 39,122 | +11.436% |
| 2026-08-20 | 500.41 | 505.50 | 493.68 | 496.74 | -1.303% | 86,813 | +11.771% |
| 2026-08-19 | 522.07 | 523.86 | 497.70 | 503.30 | -2.789% | 55,102 | +10.314% |
| 2026-08-18 | 529.95 | 531.52 | 512.37 | 517.74 | -5.752% | 63,867 | +7.237% |
| 2026-08-17 | 550.40 | 558.64 | 549.34 | 549.34 | +0.928% | 76,836 | +1.069% |
| 2026-08-14 | 536.00 | 544.29 | 533.37 | 544.29 | +1.721% | 75,686 | +2.006% |
| 2026-08-13 | 533.98 | 545.89 | 533.69 | 535.08 | -0.946% | 35,851 | +3.762% |
| 2026-08-12 | 549.21 | 550.25 | 539.18 | 540.19 | +1.901% | 43,718 | +2.781% |
| 2026-08-11 | 533.38 | 537.34 | 527.21 | 530.11 | +0.896% | 43,323 | +4.735% |
| 2026-08-10 | 545.85 | 546.02 | 524.59 | 525.40 | -3.538% | 61,445 | +5.674% |
| 2026-08-07 | 535.17 | 545.78 | 530.25 | 544.67 | +4.660% | 108,551 | +1.935% |
| 2026-08-06 | 506.04 | 532.00 | 502.90 | 520.42 | +2.218% | 95,159 | +6.685% |
| 2026-08-05 | 519.69 | 525.74 | 507.92 | 509.13 | -3.124% | 111,576 | +9.051% |
| 2026-08-04 | 513.53 | 529.56 | 512.20 | 525.55 | +6.137% | 192,181 | +5.644% |
| 2026-08-03 | 478.15 | 499.56 | 473.40 | 495.16 | +1.578% | 193,465 | +12.127% |
| 2026-07-31 | 500.73 | 505.95 | 480.03 | 487.47 | +0.917% | 52,015 | +13.896% |
| 2026-07-30 | 467.02 | 483.64 | 464.96 | 483.04 | +7.483% | 72,130 | +14.941% |
| 2026-07-29 | 467.61 | 471.78 | 448.40 | 449.41 | -4.683% | 83,107 | +23.542% |
| 2026-07-28 | 474.14 | 476.88 | 459.00 | 471.49 | -4.334% | 72,084 | +17.756% |
| 2026-07-27 | 500.73 | 505.01 | 474.57 | 492.85 | -0.295% | 74,210 | +12.653% |
| 2026-07-24 | 517.30 | 518.91 | 490.79 | 494.31 | -5.545% | 162,805 | +12.320% |
| 2026-07-23 | 518.82 | 531.95 | 515.92 | 523.33 | -1.212% | 59,117 | +6.092% |
| 2026-07-22 | 517.20 | 538.17 | 515.04 | 529.75 | +0.206% | 57,326 | +4.806% |
| 2026-07-21 | 521.39 | 529.57 | 515.87 | 528.66 | +5.443% | 35,147 | +5.022% |
| 2026-07-20 | 508.33 | 511.34 | 500.59 | 501.37 | +0.236% | 62,159 | +10.739% |
| 2026-07-17 | 486.91 | 511.17 | 478.17 | 500.19 | -1.304% | 120,026 | +11.000% |
| 2026-07-16 | 521.85 | 521.92 | 501.28 | 506.80 | -5.631% | 120,372 | +9.552% |
| 2026-07-15 | 555.12 | 555.12 | 520.07 | 537.04 | -1.844% | 127,986 | +3.383% |
| 2026-07-14 | 559.75 | 560.72 | 540.00 | 547.13 | +1.814% | 99,345 | +1.477% |
| 2026-07-13 | 548.94 | 549.99 | 533.95 | 537.38 | -4.623% | 69,484 | +3.318% |
| 2026-07-10 | 562.21 | 567.03 | 555.00 | 563.43 | -1.064% | 63,048 | -1.459% |
| 2026-07-09 | 570.01 | 581.82 | 565.00 | 569.49 | +3.798% | 163,090 | -2.508% |
| 2026-07-08 | 530.50 | 550.01 | 530.00 | 548.65 | +2.538% | 139,537 | +1.196% |
| 2026-07-07 | 548.27 | 549.00 | 525.00 | 535.07 | -6.337% | 92,099 | +3.764% |
| 2026-07-06 | 568.53 | 591.62 | 566.70 | 571.27 | +2.770% | 168,996 | -2.811% |
| 2026-07-02 | 597.79 | 603.93 | 545.00 | 555.87 | -6.739% | 157,316 | -0.119% |
| 2026-07-01 | 605.61 | 615.42 | 594.81 | 596.04 | -4.435% | 178,470 | -6.850% |
| 2026-06-30 | 592.90 | 626.00 | 590.15 | 623.70 | +5.241% | 104,539 | -10.981% |
| 2026-06-29 | 575.45 | 592.79 | 553.14 | 592.64 | +3.625% | 89,281 | -6.316% |
| 2026-06-26 | 577.06 | 582.40 | 569.20 | 571.91 | -4.296% | 107,874 | -2.920% |
| 2026-06-25 | 615.56 | 617.99 | 576.90 | 597.58 | +1.288% | 160,707 | -7.090% |
| 2026-06-24 | 605.20 | 605.20 | 575.50 | 589.98 | -2.265% | 246,527 | -5.893% |
| 2026-06-23 | 608.03 | 625.08 | 598.93 | 603.65 | -6.876% | 264,055 | -8.025% |
| 2026-06-22 | 649.00 | 653.20 | 641.67 | 648.22 | +1.873% | 115,591 | -14.349% |
| 2026-06-18 | 618.39 | 637.95 | 614.99 | 636.30 | +7.257% | 129,644 | -12.744% |
| 2026-06-17 | 611.00 | 618.52 | 593.25 | 593.25 | -0.443% | 92,136 | -6.412% |
| 2026-06-16 | 627.26 | 636.41 | 595.61 | 595.89 | -5.732% | 85,355 | -6.827% |
| 2026-06-15 | 633.51 | 635.00 | 624.00 | 632.12 | +4.353% | 96,286 | -12.167% |
| 2026-06-12 | 598.63 | 613.22 | 592.50 | 605.75 | +1.369% | 105,145 | -8.343% |
| 2026-06-11 | 568.66 | 597.78 | 565.85 | 597.57 | +7.301% | 106,630 | -7.089% |
| 2026-06-10 | 566.77 | 587.57 | 555.00 | 556.91 | -3.549% | 85,160 | -0.305% |
| 2026-06-09 | 607.52 | 611.00 | 536.88 | 577.40 | -3.191% | 246,065 | -3.843% |
| 2026-06-08 | 600.52 | 607.71 | 588.02 | 596.43 | +4.329% | 178,675 | -6.911% |
| 2026-06-05 | 622.07 | 622.79 | 569.14 | 571.68 | -11.274% | 303,923 | -2.881% |
| 2026-06-04 | 624.00 | 654.99 | 616.33 | 644.32 | -0.833% | 161,946 | -13.830% |
| 2026-06-03 | 651.30 | 658.14 | 632.29 | 649.73 | +1.514% | 160,986 | -14.548% |
| 2026-06-02 | 617.22 | 640.04 | 615.44 | 640.04 | +6.467% | 202,293 | -13.254% |
| 2026-06-01 | 603.41 | 609.75 | 589.91 | 601.16 | -1.939% | 212,873 | -7.644% |
| 2026-05-29 | 636.25 | 636.27 | 605.55 | 613.05 | -2.780% | 154,413 | -9.435% |
| 2026-05-28 | 623.75 | 635.43 | 610.00 | 630.58 | +1.474% | 91,108 | -11.952% |
| 2026-05-27 | 641.84 | 642.81 | 607.96 | 621.42 | -1.710% | 219,725 | -10.655% |
| 2026-05-26 | 625.09 | 635.13 | 618.55 | 632.23 | +4.686% | 138,001 | -12.182% |
| 2026-05-22 | 582.41 | 605.37 | 582.41 | 603.93 | +4.749% | 160,893 | -8.067% |
| 2026-05-21 | 560.41 | 579.32 | 560.41 | 576.55 | +2.294% | 101,143 | -3.701% |
| 2026-05-20 | 546.53 | 563.81 | 544.83 | 563.62 | +5.135% | 141,649 | -1.492% |
| 2026-05-19 | 519.79 | 544.81 | 511.23 | 536.09 | +0.561% | 193,870 | +3.567% |
| 2026-05-18 | 558.31 | 560.22 | 521.80 | 533.10 | -2.997% | 220,188 | +4.147% |
| 2026-05-15 | 543.76 | 559.24 | 538.20 | 549.57 | -2.764% | 132,565 | +1.026% |
| 2026-05-14 | 562.25 | 567.54 | 555.58 | 565.19 | +0.165% | 88,468 | -1.766% |
| 2026-05-13 | 570.66 | 573.27 | 557.14 | 564.26 | +2.407% | 124,368 | -1.604% |
| 2026-05-12 | 564.63 | 566.19 | 527.89 | 551.00 | -4.256% | 287,899 | +0.764% |
| 2026-05-11 | 557.99 | 575.49 | 557.14 | 575.49 | +3.847% | 193,494 | -3.524% |
| 2026-05-08 | 536.38 | 554.17 | 535.66 | 554.17 | +5.802% | 124,807 | +0.188% |
| 2026-05-07 | 534.88 | 535.27 | 517.82 | 523.78 | -1.532% | 132,310 | +6.001% |
| 2026-05-06 | 524.57 | 532.10 | 511.55 | 531.93 | +2.606% | 159,324 | +4.377% |
| 2026-05-05 | 503.92 | 520.50 | 500.96 | 518.42 | +4.455% | 103,357 | +7.097% |
| 2026-05-04 | 501.01 | 503.16 | 492.08 | 496.31 | -0.427% | 176,257 | +11.868% |
| 2026-05-01 | 484.80 | 499.54 | 481.75 | 498.44 | +2.121% | 152,736 | +11.390% |
| 2026-04-30 | 474.90 | 488.32 | 467.41 | 488.09 | +4.920% | 169,621 | +13.752% |
| 2026-04-29 | 454.15 | 465.74 | 453.89 | 465.20 | +4.768% | 110,394 | +19.349% |
| 2026-04-28 | 447.76 | 455.60 | 436.73 | 444.03 | -4.423% | 148,933 | +25.039% |
| 2026-04-27 | 478.87 | 480.28 | 459.47 | 464.58 | -3.008% | 187,786 | +19.508% |
| 2026-04-24 | 473.45 | 480.87 | 466.84 | 478.99 | +6.209% | 93,783 | +15.913% |
| 2026-04-23 | 443.69 | 455.57 | 442.01 | 450.99 | +2.305% | 163,701 | +23.109% |
| 2026-04-22 | 439.54 | 442.12 | 435.74 | 440.83 | +2.340% | 67,796 | +25.947% |
| 2026-04-21 | 429.33 | 435.90 | 428.01 | 430.75 | +1.676% | 58,771 | +28.894% |
| 2026-04-20 | 413.98 | 424.29 | 413.98 | 423.65 | +2.166% | 40,629 | +31.054% |
| 2026-04-17 | 410.67 | 416.00 | 407.41 | 414.67 | +2.631% | 36,958 | +33.892% |
| 2026-04-16 | 394.39 | 404.04 | 392.64 | 404.04 | +2.736% | 47,254 | +37.415% |
| 2026-04-15 | 389.39 | 393.53 | 386.66 | 393.28 | +1.085% | 30,905 | +41.174% |
| 2026-04-14 | 387.03 | 389.36 | 383.21 | 389.06 | +2.156% | 63,583 | +42.705% |
| 2026-04-13 | 370.17 | 381.17 | 370.17 | 380.85 | +2.691% | 53,939 | +45.782% |
| 2026-04-10 | 367.95 | 374.05 | 367.95 | 370.87 | +1.806% | 51,616 | +49.705% |
| 2026-04-09 | 359.39 | 365.00 | 359.39 | 364.29 | +1.375% | 18,463 | +52.409% |
| 2026-04-08 | 359.41 | 361.74 | 352.60 | 359.35 | +5.421% | 45,287 | +54.504% |
| 2026-04-07 | 338.97 | 341.08 | 333.67 | 340.87 | +0.235% | 16,676 | +62.880% |
| 2026-04-06 | 337.63 | 341.79 | 336.98 | 340.07 | +1.028% | 24,147 | +63.263% |
| 2026-04-02 | 322.12 | 336.89 | 319.47 | 336.61 | +1.334% | 20,095 | +64.942% |
| 2026-04-01 | 330.47 | 336.96 | 330.47 | 332.18 | +1.858% | 21,107 | +67.141% |
| 2026-03-31 | 312.59 | 326.72 | 312.21 | 326.12 | +6.558% | 53,061 | +70.247% |
| 2026-03-30 | 323.01 | 323.07 | 303.44 | 306.05 | -4.105% | 88,771 | +81.412% |
| 2026-03-27 | 325.45 | 326.84 | 318.05 | 319.15 | -2.796% | 36,810 | +73.965% |
| 2026-03-26 | 334.59 | 337.27 | 327.90 | 328.33 | -3.495% | 49,235 | +69.101% |
| 2026-03-25 | 340.50 | 343.88 | 338.15 | 340.22 | +1.598% | 35,851 | +63.191% |
| 2026-03-24 | 326.00 | 337.39 | 326.00 | 334.87 | +1.679% | 43,699 | +65.799% |
| 2026-03-23 | 330.31 | 335.00 | 327.19 | 329.34 | +2.086% | 24,493 | +68.583% |
| 2026-03-20 | 330.17 | 331.86 | 319.71 | 322.61 | -2.635% | 22,840 | +72.099% |
| 2026-03-19 | 321.55 | 334.27 | 319.94 | 331.34 | +0.782% | 23,806 | +67.565% |
| 2026-03-18 | 332.16 | 333.95 | 328.77 | 328.77 | -1.101% | 19,777 | +68.875% |
| 2026-03-17 | 336.32 | 337.38 | 331.34 | 332.43 | -0.366% | 46,833 | +67.016% |
| 2026-03-16 | 334.43 | 338.93 | 333.04 | 333.65 | +1.909% | 63,152 | +66.405% |
| 2026-03-13 | 329.71 | 333.25 | 325.01 | 327.40 | +0.550% | 16,957 | +69.582% |
| 2026-03-12 | 331.77 | 332.47 | 324.52 | 325.61 | -3.377% | 45,236 | +70.514% |
| 2026-03-11 | 332.51 | 339.18 | 332.51 | 336.99 | +1.589% | 26,364 | +64.756% |
| 2026-03-10 | 330.76 | 337.89 | 330.76 | 331.72 | +0.181% | 39,098 | +67.373% |
| 2026-03-09 | 316.48 | 331.56 | 312.00 | 331.12 | +2.877% | 61,015 | +67.676% |
| 2026-03-06 | 327.02 | 330.91 | 320.25 | 321.86 | -3.525% | 27,496 | +72.500% |
| 2026-03-05 | 336.89 | 341.47 | 329.50 | 333.62 | -1.575% | 23,210 | +66.420% |
| 2026-03-04 | 342.51 | 343.97 | 338.08 | 338.96 | +0.157% | 37,440 | +63.798% |
| 2026-03-03 | 342.12 | 343.29 | 334.54 | 338.43 | -4.927% | 63,168 | +64.055% |
| 2026-03-02 | 342.20 | 355.97 | 341.23 | 355.97 | +1.404% | 63,311 | +55.971% |
| 2026-02-27 | 349.44 | 351.30 | 345.96 | 351.04 | -1.667% | 40,881 | +58.161% |
| 2026-02-26 | 363.33 | 363.36 | 352.16 | 356.99 | -1.761% | 28,597 | +55.525% |
| 2026-02-25 | 361.51 | 364.66 | 360.99 | 363.39 | +1.324% | 17,320 | +52.786% |
| 2026-02-24 | 356.05 | 363.31 | 356.05 | 358.64 | +1.529% | 24,687 | +54.810% |
| 2026-02-23 | 354.97 | 356.49 | 350.00 | 353.24 | -1.048% | 23,712 | +57.176% |
| 2026-02-20 | 352.01 | 360.09 | 352.01 | 356.98 | +0.620% | 13,111 | +55.530% |
| 2026-02-19 | 357.07 | 357.07 | 351.00 | 354.78 | -1.371% | 56,212 | +56.494% |
| 2026-02-18 | 361.73 | 364.32 | 357.01 | 359.71 | -0.100% | 18,423 | +54.349% |
| 2026-02-17 | 358.35 | 363.16 | 352.60 | 360.07 | -0.681% | 26,060 | +54.195% |
| 2026-02-13 | 358.51 | 365.07 | 353.04 | 362.54 | +0.874% | 70,281 | +53.144% |
| 2026-02-12 | 371.52 | 373.88 | 356.97 | 359.40 | -2.549% | 106,735 | +54.482% |
| 2026-02-11 | 367.63 | 371.99 | 361.73 | 368.80 | +2.305% | 25,542 | +50.545% |
| 2026-02-10 | 362.54 | 365.87 | 360.00 | 360.49 | -0.329% | 17,993 | +54.015% |
| 2026-02-09 | 356.34 | 363.56 | 356.34 | 361.68 | +0.803% | 25,403 | +53.509% |
| 2026-02-06 | 349.01 | 359.94 | 348.27 | 358.80 | +3.714% | 45,547 | +54.741% |
| 2026-02-05 | 340.43 | 349.31 | 338.00 | 345.95 | -0.147% | 31,657 | +60.489% |
| 2026-02-04 | 350.46 | 359.00 | 339.00 | 346.46 | -0.219% | 58,469 | +60.252% |
| 2026-02-03 | 355.12 | 355.72 | 338.38 | 347.22 | -1.899% | 39,777 | +59.902% |
| 2026-02-02 | 342.70 | 358.18 | 341.72 | 353.94 | +2.088% | 44,358 | +56.866% |
| 2026-01-30 | 354.36 | 356.61 | 344.16 | 346.70 | -3.383% | 21,369 | +60.141% |
| 2026-01-29 | 361.43 | 362.37 | 346.37 | 358.84 | -0.840% | 40,205 | +54.724% |
| 2026-01-28 | 358.47 | 364.75 | 358.47 | 361.88 | +2.304% | 37,971 | +53.424% |
| 2026-01-27 | 353.27 | 356.19 | 351.00 | 353.73 | +1.274% | 34,707 | +56.959% |
| 2026-01-26 | 352.63 | 353.72 | 348.89 | 349.28 | -1.149% | 41,329 | +58.958% |
| 2026-01-23 | 361.58 | 361.58 | 350.32 | 353.34 | -2.752% | 32,951 | +57.132% |
| 2026-01-22 | 368.50 | 368.58 | 362.65 | 363.34 | +0.456% | 23,106 | +52.807% |
| 2026-01-21 | 356.12 | 364.12 | 353.70 | 361.69 | +3.090% | 41,749 | +53.504% |
| 2026-01-20 | 347.29 | 357.12 | 347.29 | 350.85 | -1.300% | 29,390 | +58.247% |
| 2026-01-16 | 356.85 | 360.69 | 355.21 | 355.47 | +0.974% | 23,377 | +56.190% |
| 2026-01-15 | 357.00 | 358.86 | 351.67 | 352.04 | +0.319% | 97,147 | +57.712% |
| 2026-01-14 | 347.49 | 350.92 | 344.82 | 350.92 | +0.306% | 24,550 | +58.216% |
| 2026-01-13 | 350.88 | 352.93 | 348.81 | 349.85 | +0.529% | 25,889 | +58.699% |
| 2026-01-12 | 344.61 | 348.49 | 343.00 | 348.01 | +0.032% | 46,140 | +59.539% |
| 2026-01-09 | 345.91 | 350.13 | 343.00 | 347.90 | +1.307% | 27,401 | +59.589% |
| 2026-01-08 | 342.58 | 344.55 | 338.48 | 343.41 | -0.415% | 21,193 | +61.676% |
| 2026-01-07 | 348.95 | 348.95 | 341.61 | 344.84 | -1.992% | 28,794 | +61.005% |
| 2026-01-06 | 341.80 | 353.05 | 341.80 | 351.85 | +4.011% | 72,977 | +57.797% |
| 2026-01-05 | 341.63 | 343.39 | 335.85 | 338.28 | +0.871% | 37,848 | +64.127% |
| 2026-01-02 | 328.38 | 336.59 | 328.38 | 335.36 | +4.279% | 33,737 | +65.556% |
| 2025-12-31 | 325.70 | 325.70 | 321.43 | 321.60 | -1.101% | 17,236 | +72.640% |
| 2025-12-30 | 326.23 | 328.32 | 325.18 | 325.18 | -0.166% | 25,286 | +70.739% |
| 2025-12-29 | 324.76 | 328.06 | 323.45 | 325.72 | -0.728% | 40,371 | +70.456% |
| 2025-12-26 | 331.50 | 331.50 | 327.21 | 328.11 | -0.642% | 14,636 | +69.215% |
| 2025-12-24 | 330.00 | 330.81 | 329.03 | 330.23 | +0.018% | 9,258 | +68.128% |
| 2025-12-23 | 329.72 | 332.25 | 327.73 | 330.17 | -0.704% | 16,680 | +68.159% |
| 2025-12-22 | 332.30 | 334.67 | 331.05 | 332.51 | +1.632% | 31,567 | +66.975% |
| 2025-12-19 | 321.32 | 328.23 | 321.32 | 327.17 | +2.539% | 35,214 | +69.701% |
| 2025-12-18 | 323.91 | 326.13 | 318.79 | 319.07 | +1.689% | 14,829 | +74.009% |
| 2025-12-17 | 324.45 | 326.75 | 313.35 | 313.77 | -2.812% | 44,336 | +76.948% |
| 2025-12-16 | 323.74 | 326.36 | 320.00 | 322.85 | -0.521% | 27,493 | +71.972% |
| 2025-12-15 | 331.71 | 332.00 | 324.00 | 324.54 | -1.094% | 32,101 | +71.076% |
| 2025-12-12 | 341.63 | 341.83 | 326.69 | 328.13 | -4.818% | 30,927 | +69.204% |
| 2025-12-11 | 342.39 | 345.00 | 336.41 | 344.74 | -0.177% | 24,475 | +61.052% |
| 2025-12-10 | 342.50 | 347.50 | 340.84 | 345.35 | +0.682% | 34,392 | +60.767% |
| 2025-12-09 | 341.91 | 344.27 | 341.00 | 343.01 | -0.308% | 24,052 | +61.864% |
| 2025-12-08 | 344.13 | 346.47 | 341.85 | 344.07 | +0.617% | 19,614 | +61.365% |
| 2025-12-05 | 340.57 | 345.00 | 340.57 | 341.96 | +0.930% | 28,814 | +62.361% |
| 2025-12-04 | 336.31 | 340.79 | 334.06 | 338.81 | +0.439% | 57,352 | +63.871% |
| 2025-12-03 | 327.04 | 337.33 | 326.05 | 337.33 | +3.692% | 47,776 | +64.590% |
| 2025-12-02 | 321.76 | 327.24 | 320.93 | 325.32 | +2.482% | 61,354 | +70.666% |
| 2025-12-01 | 316.07 | 321.51 | 315.36 | 317.44 | -1.214% | 54,923 | +74.902% |
| 2025-11-28 | 317.52 | 321.47 | 317.52 | 321.34 | +1.738% | 17,813 | +72.780% |
| 2025-11-26 | 312.07 | 318.98 | 312.07 | 315.85 | +1.707% | 28,535 | +75.783% |
| 2025-11-25 | 304.32 | 311.13 | 297.63 | 310.55 | +0.746% | 35,502 | +78.783% |
| 2025-11-24 | 298.86 | 309.10 | 298.13 | 308.25 | +4.347% | 37,054 | +80.117% |
| 2025-11-21 | 289.18 | 298.50 | 280.83 | 295.41 | +2.626% | 74,556 | +87.946% |
| 2025-11-20 | 308.67 | 309.99 | 286.86 | 287.85 | -3.912% | 91,127 | +92.882% |
| 2025-11-19 | 296.82 | 305.13 | 296.82 | 299.57 | +1.059% | 35,840 | +85.336% |
| 2025-11-18 | 296.31 | 300.45 | 292.70 | 296.43 | -1.649% | 69,770 | +87.299% |
| 2025-11-17 | 306.58 | 311.60 | 298.07 | 301.40 | -2.771% | 134,665 | +84.210% |
| 2025-11-14 | 302.90 | 314.99 | 301.02 | 309.99 | -0.427% | 80,105 | +79.106% |
| 2025-11-13 | 321.69 | 322.31 | 309.25 | 311.32 | -4.565% | 71,620 | +78.341% |
| 2025-11-12 | 330.16 | 331.76 | 324.64 | 326.21 | +0.154% | 142,107 | +70.200% |
| 2025-11-11 | 331.06 | 331.06 | 325.46 | 325.71 | -2.537% | 90,110 | +70.461% |
| 2025-11-10 | 335.73 | 337.43 | 330.73 | 334.19 | +2.286% | 49,289 | +66.136% |
| 2025-11-07 | 324.03 | 326.79 | 311.76 | 326.72 | -1.703% | 78,552 | +69.935% |
| 2025-11-06 | 340.38 | 342.70 | 331.45 | 332.38 | -1.953% | 37,696 | +67.041% |
| 2025-11-05 | 331.22 | 343.26 | 331.22 | 339.00 | +3.071% | 51,565 | +63.779% |
| 2025-11-04 | 335.67 | 341.00 | 328.56 | 328.90 | -5.426% | 70,606 | +68.808% |
| 2025-11-03 | 355.09 | 355.99 | 346.44 | 347.77 | -1.277% | 58,395 | +59.649% |
| 2025-10-31 | 352.64 | 355.63 | 348.78 | 352.27 | +1.146% | 34,212 | +57.609% |
| 2025-10-30 | 349.47 | 353.00 | 347.31 | 348.28 | -1.493% | 25,482 | +59.415% |
| 2025-10-29 | 354.98 | 358.86 | 350.49 | 353.56 | +0.896% | 48,383 | +57.034% |
| 2025-10-28 | 352.99 | 357.00 | 350.42 | 350.42 | -0.913% | 32,808 | +58.441% |
| 2025-10-27 | 352.26 | 355.88 | 351.10 | 353.65 | +2.424% | 60,461 | +56.994% |
| 2025-10-24 | 352.34 | 352.52 | 345.28 | 345.28 | +0.413% | 93,020 | +60.800% |
| 2025-10-23 | 333.60 | 345.00 | 333.60 | 343.86 | +3.675% | 50,655 | +61.464% |
| 2025-10-22 | 339.54 | 340.56 | 325.00 | 331.67 | -3.763% | 53,398 | +67.398% |
| 2025-10-21 | 348.72 | 348.74 | 343.49 | 344.64 | -1.647% | 44,848 | +61.099% |
| 2025-10-20 | 346.23 | 354.51 | 346.23 | 350.41 | +2.110% | 58,334 | +58.446% |
| 2025-10-17 | 342.05 | 346.38 | 338.63 | 343.17 | -1.323% | 35,684 | +61.789% |
| 2025-10-16 | 352.13 | 353.24 | 343.63 | 347.77 | -0.563% | 77,344 | +59.649% |
| 2025-10-15 | 347.58 | 350.00 | 340.00 | 349.74 | +3.034% | 68,024 | +58.749% |
| 2025-10-14 | 334.02 | 346.50 | 330.16 | 339.44 | +0.153% | 84,727 | +63.566% |
| 2025-10-13 | 327.69 | 339.61 | 326.48 | 338.92 | +7.386% | 122,067 | +63.817% |
| 2025-10-10 | 339.63 | 341.45 | 315.44 | 315.61 | -6.916% | 100,632 | +75.916% |
| 2025-10-09 | 338.89 | 339.06 | 334.05 | 339.06 | -0.027% | 29,275 | +63.750% |
| 2025-10-08 | 330.47 | 339.37 | 330.47 | 339.15 | +2.717% | 49,609 | +63.706% |
| 2025-10-07 | 340.42 | 341.97 | 328.84 | 330.18 | -1.960% | 130,574 | +68.154% |
| 2025-10-06 | 338.26 | 339.99 | 335.52 | 336.78 | +2.095% | 91,255 | +64.858% |
| 2025-10-03 | 332.15 | 334.46 | 327.46 | 329.87 | +0.252% | 55,337 | +68.312% |
| 2025-10-02 | 325.45 | 329.88 | 324.86 | 329.04 | +2.844% | 63,056 | +68.736% |
| 2025-10-01 | 315.97 | 320.48 | 315.97 | 319.94 | +0.257% | 122,653 | +73.536% |
| 2025-09-30 | 316.06 | 319.49 | 314.23 | 319.12 | +0.968% | 71,274 | +73.982% |
| 2025-09-29 | 322.06 | 322.06 | 315.49 | 316.06 | -0.660% | 34,969 | +75.666% |
| 2025-09-26 | 318.37 | 319.47 | 314.97 | 318.16 | +0.075% | 84,170 | +74.507% |
| 2025-09-25 | 313.68 | 318.69 | 308.87 | 317.92 | -0.631% | 34,671 | +74.638% |
| 2025-09-24 | 323.00 | 323.00 | 317.80 | 319.94 | -0.763% | 55,698 | +73.536% |
| 2025-09-23 | 324.97 | 325.39 | 319.68 | 322.40 | -0.352% | 118,229 | +72.212% |
| 2025-09-22 | 318.17 | 324.61 | 318.17 | 323.54 | +1.512% | 94,549 | +71.605% |
| 2025-09-19 | 320.94 | 320.94 | 314.71 | 318.72 | -0.658% | 43,122 | +74.200% |
| 2025-09-18 | 316.52 | 322.83 | 315.94 | 320.83 | +4.027% | 128,561 | +73.054% |
| 2025-09-17 | 306.07 | 311.16 | 303.76 | 308.41 | +0.771% | 42,874 | +80.023% |
| 2025-09-16 | 303.90 | 306.74 | 302.58 | 306.05 | +0.950% | 97,227 | +81.412% |
| 2025-09-15 | 299.18 | 304.19 | 299.00 | 303.17 | +1.479% | 30,855 | +83.135% |
| 2025-09-12 | 300.59 | 300.79 | 298.38 | 298.75 | -0.300% | 69,174 | +85.844% |
| 2025-09-11 | 299.74 | 301.10 | 298.60 | 299.65 | +0.936% | 69,545 | +85.286% |
| 2025-09-10 | 298.56 | 299.00 | 295.03 | 296.87 | +0.925% | 68,088 | +87.021% |
| 2025-09-09 | 293.79 | 294.51 | 291.91 | 294.15 | +0.300% | 68,309 | +88.751% |
| 2025-09-08 | 291.87 | 293.98 | 290.88 | 293.27 | +1.260% | 108,007 | +89.317% |
| 2025-09-05 | 291.04 | 292.19 | 286.20 | 289.62 | +1.018% | 65,503 | +91.703% |
| 2025-09-04 | 282.37 | 286.84 | 280.21 | 286.70 | +1.659% | 88,704 | +93.655% |
| 2025-09-03 | 283.43 | 283.67 | 278.78 | 282.02 | -0.262% | 57,099 | +96.869% |
| 2025-09-02 | 278.73 | 282.76 | 276.00 | 282.76 | -1.195% | 46,950 | +96.354% |
| 2025-08-29 | 292.33 | 292.87 | 285.10 | 286.18 | -2.424% | 38,141 | +94.007% |
| 2025-08-28 | 292.00 | 294.93 | 290.53 | 293.29 | +1.576% | 31,964 | +89.304% |
| 2025-08-27 | 287.07 | 289.88 | 286.18 | 288.74 | +0.288% | 47,512 | +92.287% |
| 2025-08-26 | 284.77 | 289.41 | 284.77 | 287.91 | +1.624% | 29,774 | +92.842% |
| 2025-08-25 | 285.32 | 285.41 | 283.19 | 283.31 | -0.951% | 38,372 | +95.973% |
| 2025-08-22 | 275.23 | 288.45 | 274.51 | 286.03 | +4.208% | 60,843 | +94.109% |
| 2025-08-21 | 272.04 | 275.02 | 272.04 | 274.48 | +0.215% | 27,844 | +102.277% |
| 2025-08-20 | 274.01 | 274.36 | 267.00 | 273.89 | -0.624% | 44,569 | +102.713% |
| 2025-08-19 | 283.50 | 283.50 | 275.03 | 275.61 | -2.834% | 29,281 | +101.448% |
| 2025-08-18 | 280.81 | 283.81 | 280.00 | 283.65 | +1.019% | 85,433 | +95.738% |
| 2025-08-15 | 284.83 | 284.83 | 278.97 | 280.79 | -1.439% | 78,224 | +97.731% |
| 2025-08-14 | 281.07 | 285.81 | 279.29 | 284.89 | -0.454% | 54,328 | +94.886% |
| 2025-08-13 | 283.96 | 286.60 | 281.83 | 286.19 | +1.561% | 65,784 | +94.000% |
| 2025-08-12 | 271.58 | 281.84 | 271.58 | 281.79 | +4.681% | 57,782 | +97.030% |
| 2025-08-11 | 270.99 | 273.04 | 268.50 | 269.19 | -0.341% | 84,063 | +106.252% |
| 2025-08-08 | 268.74 | 270.38 | 267.31 | 270.11 | +0.949% | 40,486 | +105.550% |
| 2025-08-07 | 270.54 | 270.54 | 264.77 | 267.57 | 0.000% | 75,024 | +107.501% |
| 2025-08-06 | 266.86 | 267.59 | 264.27 | 267.57 | +0.541% | 13,686 | +107.501% |
| 2025-08-05 | 269.62 | 271.29 | 263.48 | 266.13 | -0.534% | 23,464 | +108.624% |
| 2025-08-04 | 263.96 | 267.82 | 263.13 | 267.56 | +2.243% | 43,419 | +107.509% |
| 2025-08-01 | 259.69 | 264.55 | 254.82 | 261.69 | -1.379% | 105,198 | +112.163% |
| 2025-07-31 | 270.81 | 272.92 | 263.28 | 265.35 | -1.842% | 105,623 | +109.237% |
| 2025-07-30 | 272.63 | 272.77 | 267.88 | 270.33 | +0.498% | 28,919 | +105.382% |
| 2025-07-29 | 272.60 | 274.64 | 267.96 | 268.99 | -0.470% | 21,066 | +106.405% |
| 2025-07-28 | 268.23 | 270.26 | 268.06 | 270.26 | +1.808% | 30,893 | +105.436% |
| 2025-07-25 | 264.61 | 265.73 | 263.40 | 265.46 | -0.056% | 34,847 | +109.150% |
| 2025-07-24 | 267.92 | 267.92 | 263.98 | 265.61 | -0.565% | 16,220 | +109.032% |
| 2025-07-23 | 266.75 | 267.18 | 264.44 | 267.12 | -0.217% | 27,234 | +107.850% |
| 2025-07-22 | 270.21 | 271.30 | 263.00 | 267.70 | -1.440% | 84,880 | +107.400% |
| 2025-07-21 | 272.92 | 276.56 | 271.59 | 271.61 | +0.403% | 31,186 | +104.414% |
| 2025-07-18 | 270.60 | 271.33 | 268.24 | 270.52 | +0.587% | 42,350 | +105.238% |
| 2025-07-17 | 265.18 | 269.89 | 264.51 | 268.94 | +1.460% | 28,394 | +106.444% |
| 2025-07-16 | 263.04 | 265.20 | 257.94 | 265.07 | +0.933% | 44,776 | +109.458% |
| 2025-07-15 | 266.91 | 267.49 | 262.62 | 262.62 | +0.321% | 39,959 | +111.412% |
| 2025-07-14 | 263.13 | 263.18 | 258.58 | 261.78 | -1.081% | 40,710 | +112.090% |
| 2025-07-11 | 265.25 | 265.83 | 263.92 | 264.64 | -1.065% | 24,966 | +109.798% |
| 2025-07-10 | 268.57 | 269.00 | 265.44 | 267.49 | +0.398% | 34,401 | +107.563% |
| 2025-07-09 | 264.72 | 267.23 | 261.76 | 266.43 | +1.100% | 56,922 | +108.389% |
| 2025-07-08 | 260.21 | 265.88 | 260.21 | 263.53 | +2.151% | 69,621 | +110.682% |
| 2025-07-07 | 262.53 | 262.56 | 257.18 | 257.98 | -2.682% | 56,742 | +115.214% |
| 2025-07-03 | 264.17 | 266.15 | 263.50 | 265.09 | +1.253% | 36,865 | +109.442% |
| 2025-07-02 | 256.20 | 262.15 | 256.20 | 261.81 | +2.186% | 37,972 | +112.066% |
| 2025-07-01 | 254.38 | 259.25 | 251.32 | 256.21 | -0.117% | 67,483 | +116.701% |
| 2025-06-30 | 258.47 | 258.49 | 255.76 | 256.51 | +0.164% | 40,547 | +116.448% |
| 2025-06-27 | 258.75 | 259.09 | 253.40 | 256.09 | -0.656% | 53,720 | +116.803% |
| 2025-06-26 | 256.77 | 258.29 | 255.05 | 257.78 | +1.345% | 30,073 | +115.381% |
| 2025-06-25 | 255.79 | 255.79 | 251.67 | 254.36 | +0.217% | 46,081 | +118.277% |
| 2025-06-24 | 248.36 | 254.09 | 248.36 | 253.81 | +3.914% | 109,043 | +118.750% |
| 2025-06-23 | 242.77 | 245.08 | 238.63 | 244.25 | +0.016% | 26,744 | +127.312% |
| 2025-06-20 | 248.27 | 248.27 | 241.04 | 244.21 | -0.517% | 44,628 | +127.349% |
| 2025-06-18 | 243.56 | 248.35 | 242.87 | 245.48 | +1.434% | 154,884 | +126.173% |
| 2025-06-17 | 242.25 | 245.63 | 241.78 | 242.01 | -1.526% | 63,154 | +129.416% |
| 2025-06-16 | 241.51 | 247.15 | 241.51 | 245.76 | +3.587% | 36,749 | +125.916% |
| 2025-06-13 | 239.48 | 242.04 | 237.16 | 237.25 | -3.211% | 119,219 | +134.019% |
| 2025-06-12 | 243.69 | 246.79 | 243.69 | 245.12 | -0.204% | 48,096 | +126.505% |
| 2025-06-11 | 248.29 | 250.34 | 244.19 | 245.62 | -0.069% | 22,612 | +126.044% |
| 2025-06-10 | 243.58 | 247.00 | 243.56 | 245.79 | +1.907% | 42,599 | +125.888% |
| 2025-06-09 | 237.85 | 243.65 | 237.85 | 241.19 | +2.503% | 66,234 | +130.196% |
| 2025-06-06 | 236.63 | 237.54 | 234.92 | 235.30 | +1.169% | 34,687 | +135.958% |
| 2025-06-05 | 237.59 | 238.30 | 231.28 | 232.58 | -1.645% | 131,059 | +138.718% |
| 2025-06-04 | 234.45 | 237.68 | 233.21 | 236.47 | +1.716% | 34,864 | +134.791% |
| 2025-06-03 | 226.39 | 233.02 | 225.68 | 232.48 | +3.610% | 36,438 | +138.821% |
| 2025-06-02 | 220.81 | 224.85 | 220.72 | 224.38 | +1.470% | 22,472 | +147.442% |
| 2025-05-30 | 224.77 | 224.77 | 217.55 | 221.13 | -2.603% | 86,723 | +151.079% |
| 2025-05-29 | 232.81 | 232.81 | 226.42 | 227.04 | -0.207% | 20,046 | +144.543% |
| 2025-05-28 | 230.81 | 230.81 | 227.37 | 227.51 | -1.173% | 15,123 | +144.038% |
| 2025-05-27 | 228.93 | 231.76 | 226.17 | 230.21 | +3.164% | 22,712 | +141.175% |
| 2025-05-23 | 219.57 | 224.33 | 219.57 | 223.15 | -1.440% | 39,004 | +148.806% |
| 2025-05-22 | 226.45 | 228.84 | 224.86 | 226.41 | +0.631% | 28,894 | +145.223% |
| 2025-05-21 | 229.62 | 232.57 | 223.46 | 224.99 | -3.280% | 41,238 | +146.771% |
| 2025-05-20 | 231.33 | 232.98 | 230.00 | 232.62 | +0.069% | 29,427 | +138.677% |
| 2025-05-19 | 229.02 | 232.73 | 228.26 | 232.46 | -1.329% | 34,896 | +138.841% |
| 2025-05-16 | 236.24 | 236.24 | 233.94 | 235.59 | +0.375% | 29,881 | +135.668% |
| 2025-05-15 | 233.52 | 235.02 | 231.16 | 234.71 | -0.559% | 44,536 | +136.551% |
| 2025-05-14 | 236.21 | 237.92 | 233.41 | 236.03 | +0.721% | 40,546 | +135.229% |
| 2025-05-13 | 229.05 | 235.06 | 228.76 | 234.34 | +2.934% | 39,822 | +136.925% |
| 2025-05-12 | 225.58 | 229.53 | 224.82 | 227.66 | +8.049% | 78,553 | +143.877% |
| 2025-05-09 | 209.62 | 212.56 | 208.38 | 210.70 | +1.689% | 32,317 | +163.507% |
| 2025-05-08 | 206.14 | 209.96 | 204.08 | 207.20 | +2.706% | 36,466 | +167.958% |
| 2025-05-07 | 199.48 | 201.97 | 196.82 | 201.74 | +0.941% | 29,045 | +175.211% |
| 2025-05-06 | 198.58 | 200.93 | 196.85 | 199.86 | -1.050% | 28,251 | +177.799% |
| 2025-05-05 | 201.87 | 203.88 | 201.10 | 201.98 | -1.039% | 26,194 | +174.884% |
| 2025-05-02 | 200.16 | 206.16 | 200.16 | 204.10 | +4.479% | 60,926 | +172.028% |
| 2025-05-01 | 196.60 | 198.86 | 194.69 | 195.35 | +1.239% | 35,122 | +184.213% |
| 2025-04-30 | 185.95 | 193.07 | 185.43 | 192.96 | +0.736% | 22,937 | +187.733% |
| 2025-04-29 | 192.49 | 194.10 | 191.48 | 191.55 | -1.567% | 99,695 | +189.851% |
| 2025-04-28 | 194.27 | 196.99 | 190.96 | 194.60 | -0.041% | 22,473 | +185.308% |
| 2025-04-25 | 190.12 | 195.39 | 190.12 | 194.68 | +1.248% | 18,097 | +185.191% |
| 2025-04-24 | 185.39 | 193.06 | 185.39 | 192.28 | +6.385% | 57,259 | +188.751% |
| 2025-04-23 | 183.26 | 186.52 | 180.21 | 180.74 | +4.053% | 70,920 | +207.187% |
| 2025-04-22 | 172.19 | 175.40 | 172.14 | 173.70 | +2.387% | 35,150 | +219.637% |
| 2025-04-21 | 168.97 | 169.93 | 166.59 | 169.65 | -1.823% | 29,221 | +227.268% |
| 2025-04-17 | 173.74 | 173.74 | 170.25 | 172.80 | -0.075% | 38,400 | +221.302% |
| 2025-04-16 | 171.73 | 174.29 | 167.09 | 172.93 | -3.153% | 50,955 | +221.061% |
| 2025-04-15 | 178.99 | 181.59 | 177.62 | 178.56 | -0.240% | 30,065 | +210.938% |
| 2025-04-14 | 183.00 | 183.91 | 175.86 | 178.99 | 0.000% | 42,548 | +210.191% |