XTL
State Street SPDR S&P Telecom ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
210.26USD+2.103%(+4.33)55,135
XTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 208.64 | 211.65 | 208.35 | 210.19 | +2.069% | 55,135 | 0.000% |
| 2026-10-01 | 203.25 | 206.81 | 202.47 | 205.93 | +1.448% | 84,727 | +2.069% |
| 2026-09-30 | 202.58 | 204.10 | 202.58 | 202.99 | +0.118% | 48,345 | +3.547% |
| 2026-09-29 | 204.18 | 204.93 | 202.33 | 202.75 | -0.030% | 64,492 | +3.670% |
| 2026-09-28 | 204.28 | 204.28 | 201.56 | 202.81 | -1.343% | 19,315 | +3.639% |
| 2026-09-25 | 205.93 | 207.34 | 205.28 | 205.57 | +0.249% | 12,782 | +2.247% |
| 2026-09-24 | 204.14 | 206.38 | 203.88 | 205.06 | -0.248% | 25,666 | +2.502% |
| 2026-09-23 | 207.14 | 208.42 | 205.48 | 205.57 | -1.523% | 14,447 | +2.247% |
| 2026-09-22 | 208.79 | 210.41 | 207.93 | 208.75 | +0.058% | 16,640 | +0.690% |
| 2026-09-21 | 207.06 | 209.12 | 207.06 | 208.63 | +1.533% | 19,201 | +0.748% |
| 2026-09-18 | 206.00 | 206.00 | 203.76 | 205.48 | -0.272% | 17,765 | +2.292% |
| 2026-09-17 | 209.01 | 209.43 | 205.90 | 206.04 | +0.331% | 24,936 | +2.014% |
| 2026-09-16 | 207.39 | 209.02 | 203.56 | 205.36 | -0.407% | 18,019 | +2.352% |
| 2026-09-15 | 205.37 | 206.90 | 205.37 | 206.20 | +0.585% | 16,496 | +1.935% |
| 2026-09-14 | 205.84 | 207.77 | 205.00 | 205.00 | -2.460% | 16,481 | +2.532% |
| 2026-09-11 | 207.70 | 211.28 | 207.70 | 210.17 | +1.906% | 35,727 | +0.010% |
| 2026-09-10 | 204.99 | 208.88 | 204.99 | 206.24 | -0.540% | 43,173 | +1.915% |
| 2026-09-09 | 209.80 | 210.46 | 207.22 | 207.36 | -1.604% | 28,290 | +1.365% |
| 2026-09-08 | 209.06 | 211.85 | 208.52 | 210.74 | +1.094% | 26,238 | -0.261% |
| 2026-09-04 | 208.54 | 210.23 | 208.35 | 208.46 | +0.058% | 15,599 | +0.830% |
| 2026-09-03 | 208.49 | 209.03 | 207.20 | 208.34 | -0.163% | 60,569 | +0.888% |
| 2026-09-02 | 206.46 | 209.19 | 206.46 | 208.68 | +1.051% | 135,646 | +0.724% |
| 2026-09-01 | 208.14 | 208.75 | 205.88 | 206.51 | -1.709% | 33,708 | +1.782% |
| 2026-08-31 | 209.28 | 210.13 | 209.26 | 210.10 | +0.133% | 31,377 | +0.043% |
| 2026-08-28 | 214.32 | 214.32 | 209.82 | 209.82 | -2.022% | 18,370 | +0.176% |
| 2026-08-27 | 214.78 | 214.78 | 212.68 | 214.15 | +0.304% | 18,386 | -1.849% |
| 2026-08-26 | 211.05 | 213.98 | 211.05 | 213.50 | +0.893% | 34,165 | -1.550% |
| 2026-08-25 | 209.89 | 211.65 | 209.31 | 211.61 | +1.604% | 149,323 | -0.671% |
| 2026-08-24 | 209.23 | 209.93 | 207.72 | 208.27 | -2.064% | 73,281 | +0.922% |
| 2026-08-21 | 212.67 | 212.67 | 209.85 | 212.66 | +0.648% | 447,256 | -1.161% |
| 2026-08-20 | 211.92 | 213.23 | 210.32 | 211.29 | -1.146% | 27,529 | -0.521% |
| 2026-08-19 | 216.20 | 216.20 | 212.81 | 213.74 | -0.789% | 16,986 | -1.661% |
| 2026-08-18 | 217.16 | 217.19 | 214.42 | 215.44 | -2.498% | 22,598 | -2.437% |
| 2026-08-17 | 221.70 | 222.18 | 220.86 | 220.96 | -0.235% | 47,424 | -4.874% |
| 2026-08-14 | 220.17 | 222.37 | 220.17 | 221.48 | +0.700% | 21,277 | -5.098% |
| 2026-08-13 | 220.11 | 222.84 | 219.80 | 219.94 | -0.444% | 21,153 | -4.433% |
| 2026-08-12 | 219.69 | 221.65 | 219.00 | 220.92 | +2.027% | 50,352 | -4.857% |
| 2026-08-11 | 214.74 | 216.80 | 214.65 | 216.53 | +0.787% | 81,931 | -2.928% |
| 2026-08-10 | 216.07 | 216.07 | 213.31 | 214.84 | -0.163% | 18,039 | -2.164% |
| 2026-08-07 | 217.85 | 217.85 | 214.46 | 215.19 | +0.182% | 23,075 | -2.324% |
| 2026-08-06 | 213.70 | 219.23 | 211.95 | 214.80 | -0.822% | 64,800 | -2.146% |
| 2026-08-05 | 221.71 | 221.71 | 215.31 | 216.58 | -2.595% | 63,746 | -2.950% |
| 2026-08-04 | 217.59 | 222.91 | 217.59 | 222.35 | +3.980% | 148,512 | -5.469% |
| 2026-08-03 | 207.96 | 214.02 | 207.96 | 213.84 | +2.729% | 27,061 | -1.707% |
| 2026-07-31 | 207.49 | 208.47 | 204.34 | 208.16 | +1.566% | 235,529 | +0.975% |
| 2026-07-30 | 202.21 | 205.13 | 202.21 | 204.95 | +2.845% | 51,009 | +2.557% |
| 2026-07-29 | 205.22 | 205.22 | 199.00 | 199.28 | -3.632% | 33,262 | +5.475% |
| 2026-07-28 | 206.18 | 207.00 | 202.02 | 206.79 | -0.792% | 56,981 | +1.644% |
| 2026-07-27 | 209.01 | 209.51 | 205.54 | 208.44 | +0.434% | 34,826 | +0.840% |
| 2026-07-24 | 209.80 | 210.44 | 206.71 | 207.54 | -1.129% | 18,160 | +1.277% |
| 2026-07-23 | 211.15 | 214.23 | 209.31 | 209.91 | -1.511% | 59,233 | +0.133% |
| 2026-07-22 | 214.12 | 215.57 | 212.68 | 213.13 | -0.851% | 39,288 | -1.379% |
| 2026-07-21 | 211.34 | 215.20 | 211.34 | 214.96 | +2.842% | 18,476 | -2.219% |
| 2026-07-20 | 209.57 | 212.06 | 209.01 | 209.02 | +0.240% | 17,847 | +0.560% |
| 2026-07-17 | 204.49 | 210.24 | 204.31 | 208.52 | +0.448% | 45,317 | +0.801% |
| 2026-07-16 | 210.23 | 210.36 | 206.73 | 207.59 | -2.508% | 73,717 | +1.252% |
| 2026-07-15 | 217.87 | 217.87 | 210.06 | 212.93 | -2.061% | 37,383 | -1.287% |
| 2026-07-14 | 219.03 | 219.66 | 217.11 | 217.41 | +0.527% | 28,041 | -3.321% |
| 2026-07-13 | 218.98 | 220.24 | 215.57 | 216.27 | -1.927% | 37,650 | -2.811% |
| 2026-07-10 | 220.66 | 220.98 | 219.04 | 220.52 | -0.091% | 24,058 | -4.684% |
| 2026-07-09 | 218.44 | 221.46 | 217.58 | 220.72 | +2.233% | 41,432 | -4.771% |
| 2026-07-08 | 211.54 | 216.23 | 211.52 | 215.90 | +1.029% | 95,129 | -2.645% |
| 2026-07-07 | 216.97 | 218.34 | 213.30 | 213.70 | -2.277% | 42,506 | -1.642% |
| 2026-07-06 | 218.01 | 221.89 | 217.85 | 218.68 | +1.133% | 73,625 | -3.882% |
| 2026-07-02 | 224.53 | 226.31 | 213.58 | 216.23 | -3.727% | 133,201 | -2.793% |
| 2026-07-01 | 225.01 | 227.83 | 224.10 | 224.60 | -1.270% | 126,805 | -6.416% |
| 2026-06-30 | 224.00 | 228.00 | 223.65 | 227.49 | +1.147% | 217,514 | -7.605% |
| 2026-06-29 | 219.76 | 225.04 | 217.46 | 224.91 | +3.808% | 243,902 | -6.545% |
| 2026-06-26 | 212.74 | 217.35 | 212.00 | 216.66 | +0.520% | 94,042 | -2.986% |
| 2026-06-25 | 217.40 | 217.77 | 212.29 | 215.54 | +0.074% | 95,519 | -2.482% |
| 2026-06-24 | 218.42 | 218.99 | 214.65 | 215.38 | -1.351% | 67,465 | -2.410% |
| 2026-06-23 | 215.93 | 220.35 | 215.70 | 218.33 | -1.315% | 62,632 | -3.728% |
| 2026-06-22 | 219.09 | 222.75 | 218.29 | 221.24 | +0.304% | 118,768 | -4.995% |
| 2026-06-18 | 225.35 | 225.35 | 219.55 | 220.57 | -0.415% | 69,334 | -4.706% |
| 2026-06-17 | 224.56 | 225.63 | 221.23 | 221.49 | -1.134% | 118,929 | -5.102% |
| 2026-06-16 | 231.27 | 231.39 | 224.00 | 224.03 | -3.126% | 75,941 | -6.178% |
| 2026-06-15 | 235.59 | 235.59 | 229.74 | 231.26 | +0.121% | 100,675 | -9.111% |
| 2026-06-12 | 231.69 | 234.27 | 228.20 | 230.98 | +0.165% | 69,072 | -9.001% |
| 2026-06-11 | 222.59 | 231.09 | 222.41 | 230.60 | +4.419% | 166,800 | -8.851% |
| 2026-06-10 | 221.17 | 225.50 | 219.33 | 220.84 | -0.032% | 406,300 | -4.822% |
| 2026-06-09 | 232.19 | 232.19 | 215.04 | 220.91 | -3.334% | 160,027 | -4.853% |
| 2026-06-08 | 230.45 | 232.78 | 227.14 | 228.53 | +0.878% | 166,927 | -8.025% |
| 2026-06-05 | 235.76 | 235.76 | 225.00 | 226.54 | -5.714% | 205,116 | -7.217% |
| 2026-06-04 | 233.93 | 241.39 | 231.70 | 240.27 | +0.822% | 95,677 | -12.519% |
| 2026-06-03 | 245.96 | 245.96 | 238.22 | 238.31 | -3.760% | 113,379 | -11.800% |
| 2026-06-02 | 241.19 | 247.62 | 241.19 | 247.62 | +3.283% | 243,025 | -15.116% |
| 2026-06-01 | 236.39 | 240.91 | 235.00 | 239.75 | +0.453% | 144,230 | -12.330% |
| 2026-05-29 | 239.55 | 239.55 | 232.88 | 238.67 | -1.290% | 117,723 | -11.933% |
| 2026-05-28 | 244.55 | 245.15 | 240.46 | 241.79 | -0.780% | 70,047 | -13.069% |
| 2026-05-27 | 240.72 | 244.59 | 237.89 | 243.69 | +1.267% | 74,242 | -13.747% |
| 2026-05-26 | 238.19 | 241.23 | 237.00 | 240.64 | +2.908% | 67,652 | -12.654% |
| 2026-05-22 | 230.82 | 233.97 | 230.30 | 233.84 | +2.306% | 137,874 | -10.114% |
| 2026-05-21 | 223.09 | 228.81 | 222.77 | 228.57 | +1.986% | 59,414 | -8.041% |
| 2026-05-20 | 223.70 | 225.81 | 223.14 | 224.12 | +0.421% | 35,422 | -6.215% |
| 2026-05-19 | 222.17 | 224.17 | 218.30 | 223.18 | -0.455% | 65,806 | -5.820% |
| 2026-05-18 | 228.03 | 228.03 | 221.76 | 224.20 | -0.757% | 100,211 | -6.249% |
| 2026-05-15 | 226.95 | 229.22 | 225.59 | 225.91 | -2.524% | 149,379 | -6.959% |
| 2026-05-14 | 230.07 | 232.59 | 228.50 | 231.76 | +2.101% | 112,128 | -9.307% |
| 2026-05-13 | 226.07 | 229.29 | 223.03 | 226.99 | +1.303% | 35,396 | -7.401% |
| 2026-05-12 | 226.29 | 226.47 | 219.92 | 224.07 | -1.668% | 68,110 | -6.194% |
| 2026-05-11 | 224.39 | 229.44 | 224.39 | 227.87 | +2.239% | 59,292 | -7.759% |
| 2026-05-08 | 222.64 | 223.65 | 220.44 | 222.88 | +0.988% | 88,930 | -5.694% |
| 2026-05-07 | 227.06 | 227.07 | 219.03 | 220.70 | -2.865% | 88,346 | -4.762% |
| 2026-05-06 | 227.60 | 227.64 | 224.49 | 227.21 | -0.136% | 105,889 | -7.491% |
| 2026-05-05 | 227.48 | 228.55 | 226.15 | 227.52 | +0.873% | 71,894 | -7.617% |
| 2026-05-04 | 227.65 | 228.10 | 224.53 | 225.55 | -1.235% | 68,936 | -6.810% |
| 2026-05-01 | 226.37 | 230.00 | 224.28 | 228.37 | +1.223% | 124,559 | -7.961% |
| 2026-04-30 | 221.01 | 225.61 | 219.19 | 225.61 | +5.278% | 101,209 | -6.835% |
| 2026-04-29 | 212.17 | 214.81 | 211.73 | 214.30 | +1.805% | 155,503 | -1.918% |
| 2026-04-28 | 213.27 | 214.60 | 209.21 | 210.50 | -2.347% | 169,955 | -0.147% |
| 2026-04-27 | 218.77 | 218.77 | 214.06 | 215.56 | -1.575% | 87,259 | -2.491% |
| 2026-04-24 | 218.58 | 220.38 | 216.00 | 219.01 | +0.385% | 104,459 | -4.027% |
| 2026-04-23 | 218.59 | 221.28 | 214.74 | 218.17 | -0.356% | 128,513 | -3.658% |
| 2026-04-22 | 222.44 | 222.91 | 217.74 | 218.95 | -0.707% | 196,664 | -4.001% |
| 2026-04-21 | 223.62 | 224.52 | 219.99 | 220.51 | -0.899% | 106,704 | -4.680% |
| 2026-04-20 | 220.11 | 223.12 | 218.90 | 222.51 | +0.733% | 80,559 | -5.537% |
| 2026-04-17 | 220.10 | 221.66 | 219.11 | 220.89 | +1.038% | 107,290 | -4.844% |
| 2026-04-16 | 210.64 | 218.62 | 210.64 | 218.62 | +3.548% | 148,336 | -3.856% |
| 2026-04-15 | 209.89 | 211.13 | 207.00 | 211.13 | +0.961% | 122,598 | -0.445% |
| 2026-04-14 | 211.62 | 211.84 | 207.30 | 209.12 | +0.048% | 209,214 | +0.512% |
| 2026-04-13 | 205.92 | 209.07 | 204.60 | 209.02 | +0.786% | 144,846 | +0.560% |
| 2026-04-10 | 208.90 | 208.90 | 206.00 | 207.39 | +0.155% | 69,683 | +1.350% |
| 2026-04-09 | 207.40 | 209.67 | 204.90 | 207.07 | +0.053% | 113,126 | +1.507% |
| 2026-04-08 | 208.38 | 208.52 | 203.85 | 206.96 | +3.155% | 189,693 | +1.561% |
| 2026-04-07 | 197.50 | 200.67 | 196.26 | 200.63 | +1.559% | 70,843 | +4.765% |
| 2026-04-06 | 199.49 | 200.27 | 197.27 | 197.55 | -0.599% | 114,433 | +6.398% |
| 2026-04-02 | 187.59 | 198.75 | 187.59 | 198.74 | +4.216% | 109,413 | +5.761% |
| 2026-04-01 | 191.15 | 194.15 | 190.32 | 190.70 | +1.404% | 243,725 | +10.220% |
| 2026-03-31 | 184.49 | 188.16 | 182.11 | 188.06 | +3.626% | 335,030 | +11.768% |
| 2026-03-30 | 189.34 | 189.34 | 180.38 | 181.48 | -3.097% | 165,778 | +15.820% |
| 2026-03-27 | 188.99 | 190.37 | 186.70 | 187.28 | -1.260% | 304,348 | +12.233% |
| 2026-03-26 | 195.00 | 196.15 | 189.31 | 189.67 | -3.901% | 93,058 | +10.819% |
| 2026-03-25 | 196.42 | 199.76 | 196.42 | 197.37 | +1.632% | 92,366 | +6.495% |
| 2026-03-24 | 190.90 | 196.50 | 190.75 | 194.20 | +1.649% | 103,545 | +8.234% |
| 2026-03-23 | 187.39 | 191.66 | 186.69 | 191.05 | +3.053% | 56,185 | +10.018% |
| 2026-03-20 | 194.52 | 194.52 | 183.30 | 185.39 | -4.478% | 115,524 | +13.377% |
| 2026-03-19 | 185.65 | 194.82 | 185.50 | 194.08 | +3.168% | 90,383 | +8.301% |
| 2026-03-18 | 191.48 | 192.83 | 188.12 | 188.12 | -0.270% | 38,656 | +11.732% |
| 2026-03-17 | 186.36 | 189.85 | 185.91 | 188.63 | +1.055% | 25,613 | +11.430% |
| 2026-03-16 | 187.66 | 188.51 | 185.33 | 186.66 | +1.149% | 41,606 | +12.606% |
| 2026-03-13 | 187.07 | 188.98 | 183.92 | 184.54 | -0.678% | 30,813 | +13.899% |
| 2026-03-12 | 188.77 | 189.37 | 184.96 | 185.80 | -2.941% | 46,357 | +13.127% |
| 2026-03-11 | 190.74 | 192.46 | 188.78 | 191.43 | +0.152% | 19,950 | +9.800% |
| 2026-03-10 | 188.50 | 194.38 | 188.50 | 191.14 | +2.165% | 51,717 | +9.967% |
| 2026-03-09 | 180.62 | 187.40 | 179.35 | 187.09 | +2.549% | 37,396 | +12.347% |
| 2026-03-06 | 184.02 | 191.12 | 182.13 | 182.44 | -3.364% | 57,550 | +15.210% |
| 2026-03-05 | 189.68 | 190.43 | 185.50 | 188.79 | -1.988% | 25,007 | +11.335% |
| 2026-03-04 | 190.63 | 193.17 | 188.70 | 192.62 | +2.654% | 71,868 | +9.122% |
| 2026-03-03 | 186.62 | 189.22 | 182.68 | 187.64 | -2.502% | 30,097 | +12.018% |
| 2026-03-02 | 187.23 | 193.05 | 186.97 | 192.46 | +4.584% | 26,906 | +9.215% |
| 2026-02-27 | 180.16 | 184.02 | 179.83 | 184.02 | +3.446% | 18,302 | +14.221% |
| 2026-02-26 | 181.99 | 182.25 | 177.12 | 177.89 | -2.032% | 22,781 | +18.157% |
| 2026-02-25 | 181.76 | 183.49 | 181.54 | 181.58 | +0.587% | 31,200 | +15.756% |
| 2026-02-24 | 177.17 | 180.68 | 177.16 | 180.52 | +1.707% | 22,997 | +16.436% |
| 2026-02-23 | 177.55 | 178.38 | 176.39 | 177.49 | -0.694% | 34,617 | +18.424% |
| 2026-02-20 | 177.50 | 180.76 | 177.21 | 178.73 | +0.202% | 12,045 | +17.602% |
| 2026-02-19 | 176.08 | 178.37 | 176.08 | 178.37 | +1.249% | 14,263 | +17.839% |
| 2026-02-18 | 176.58 | 177.63 | 174.94 | 176.17 | +0.029% | 9,941 | +19.311% |
| 2026-02-17 | 174.41 | 177.86 | 172.69 | 176.12 | +0.153% | 26,336 | +19.345% |
| 2026-02-13 | 172.84 | 176.61 | 172.75 | 175.85 | +2.173% | 7,713 | +19.528% |
| 2026-02-12 | 174.42 | 174.42 | 171.55 | 172.11 | -1.275% | 9,622 | +22.125% |
| 2026-02-11 | 176.47 | 176.53 | 172.66 | 174.33 | -0.324% | 18,733 | +20.568% |
| 2026-02-10 | 175.69 | 176.93 | 174.90 | 174.90 | -0.393% | 29,731 | +20.177% |
| 2026-02-09 | 170.40 | 176.83 | 169.88 | 175.59 | +3.038% | 33,936 | +19.705% |
| 2026-02-06 | 165.06 | 170.46 | 165.06 | 170.41 | +5.961% | 9,784 | +23.342% |
| 2026-02-05 | 161.40 | 163.11 | 160.60 | 160.82 | -2.181% | 15,955 | +30.695% |
| 2026-02-04 | 169.70 | 169.83 | 161.67 | 164.41 | -3.260% | 44,560 | +27.845% |
| 2026-02-03 | 169.57 | 171.10 | 166.09 | 169.95 | +1.517% | 23,493 | +23.678% |
| 2026-02-02 | 164.82 | 170.00 | 164.82 | 167.41 | +1.089% | 17,912 | +25.554% |
| 2026-01-30 | 170.94 | 170.94 | 165.02 | 165.61 | -0.386% | 14,234 | +26.921% |
| 2026-01-29 | 168.98 | 168.98 | 163.16 | 166.25 | -1.010% | 10,588 | +26.431% |
| 2026-01-28 | 165.72 | 168.88 | 165.65 | 167.94 | +2.381% | 10,994 | +25.154% |
| 2026-01-27 | 160.88 | 164.26 | 160.55 | 164.04 | +2.493% | 21,292 | +28.133% |
| 2026-01-26 | 161.30 | 161.30 | 160.05 | 160.05 | -0.596% | 15,687 | +31.328% |
| 2026-01-23 | 161.47 | 162.73 | 161.01 | 161.01 | -1.949% | 8,611 | +30.545% |
| 2026-01-22 | 164.46 | 165.10 | 163.94 | 164.21 | +2.574% | 10,033 | +28.001% |
| 2026-01-21 | 161.79 | 161.79 | 159.76 | 160.09 | +0.006% | 9,642 | +31.295% |
| 2026-01-20 | 160.33 | 163.07 | 159.78 | 160.08 | -0.853% | 15,524 | +31.303% |
| 2026-01-16 | 163.19 | 163.88 | 161.03 | 161.46 | -0.378% | 21,195 | +30.183% |
| 2026-01-15 | 161.53 | 164.00 | 161.53 | 162.07 | +1.035% | 12,542 | +29.691% |
| 2026-01-14 | 158.78 | 160.41 | 158.28 | 160.41 | -0.100% | 18,240 | +31.033% |
| 2026-01-13 | 159.95 | 161.55 | 159.85 | 160.57 | +0.956% | 9,910 | +30.902% |
| 2026-01-12 | 157.11 | 159.17 | 157.11 | 159.05 | +0.652% | 25,996 | +32.153% |
| 2026-01-09 | 156.34 | 158.21 | 156.23 | 158.02 | +1.068% | 11,961 | +33.015% |
| 2026-01-08 | 158.44 | 159.73 | 156.24 | 156.35 | -0.988% | 66,745 | +34.436% |
| 2026-01-07 | 160.48 | 160.48 | 157.91 | 157.91 | -2.332% | 16,864 | +33.107% |
| 2026-01-06 | 157.55 | 161.68 | 156.30 | 161.68 | +2.628% | 52,611 | +30.004% |
| 2026-01-05 | 157.90 | 157.98 | 155.52 | 157.54 | +0.690% | 29,813 | +33.420% |
| 2026-01-02 | 155.16 | 156.46 | 153.99 | 156.46 | +2.115% | 11,288 | +34.341% |
| 2025-12-31 | 154.19 | 154.91 | 153.22 | 153.22 | -0.558% | 48,354 | +37.182% |
| 2025-12-30 | 153.03 | 154.75 | 152.96 | 154.08 | +0.634% | 16,127 | +36.416% |
| 2025-12-29 | 152.75 | 154.19 | 152.75 | 153.11 | -0.683% | 6,573 | +37.280% |
| 2025-12-26 | 155.73 | 156.37 | 153.69 | 154.16 | -0.892% | 12,447 | +36.343% |
| 2025-12-24 | 156.50 | 156.50 | 155.27 | 155.55 | -0.320% | 9,468 | +35.127% |
| 2025-12-23 | 156.07 | 156.54 | 155.59 | 156.05 | -0.535% | 12,826 | +34.694% |
| 2025-12-22 | 154.07 | 156.89 | 154.07 | 156.89 | +2.838% | 23,000 | +33.973% |
| 2025-12-19 | 148.17 | 152.74 | 148.17 | 152.56 | +3.931% | 30,802 | +37.775% |
| 2025-12-18 | 147.06 | 147.46 | 145.76 | 146.79 | +2.012% | 11,199 | +43.191% |
| 2025-12-17 | 149.00 | 149.52 | 143.83 | 143.90 | -3.244% | 26,301 | +46.072% |
| 2025-12-16 | 148.35 | 149.00 | 147.01 | 148.72 | -0.468% | 15,840 | +41.333% |
| 2025-12-15 | 150.65 | 151.78 | 149.42 | 149.42 | -2.327% | 23,028 | +40.671% |
| 2025-12-12 | 159.36 | 159.36 | 152.98 | 152.98 | -4.250% | 14,349 | +37.397% |
| 2025-12-11 | 156.93 | 160.08 | 155.03 | 159.77 | +2.063% | 15,043 | +31.557% |
| 2025-12-10 | 153.02 | 158.00 | 153.02 | 156.54 | +1.995% | 15,090 | +34.271% |
| 2025-12-09 | 152.07 | 153.92 | 152.07 | 153.48 | +0.636% | 8,200 | +36.949% |
| 2025-12-08 | 152.74 | 153.79 | 151.35 | 152.51 | +0.987% | 14,333 | +37.820% |
| 2025-12-05 | 150.00 | 151.67 | 149.79 | 151.02 | +0.660% | 12,984 | +39.180% |
| 2025-12-04 | 148.39 | 150.27 | 148.39 | 150.03 | +1.584% | 15,366 | +40.099% |
| 2025-12-03 | 146.57 | 147.69 | 144.40 | 147.69 | +1.248% | 8,045 | +42.318% |
| 2025-12-02 | 145.61 | 146.71 | 145.03 | 145.87 | +1.149% | 6,277 | +44.094% |
| 2025-12-01 | 144.52 | 144.91 | 143.85 | 144.21 | -1.498% | 11,185 | +45.750% |
| 2025-11-28 | 145.72 | 146.65 | 145.20 | 146.41 | +0.468% | 4,910 | +43.567% |
| 2025-11-26 | 143.90 | 146.59 | 143.90 | 145.72 | +1.479% | 26,756 | +44.239% |
| 2025-11-25 | 141.41 | 143.76 | 140.79 | 143.60 | +1.260% | 26,237 | +46.372% |
| 2025-11-24 | 140.00 | 141.88 | 139.74 | 141.81 | +4.707% | 4,958 | +48.217% |
| 2025-11-21 | 133.67 | 136.09 | 131.25 | 135.44 | +2.117% | 33,693 | +55.193% |
| 2025-11-20 | 143.16 | 143.16 | 132.56 | 132.63 | -4.640% | 25,082 | +58.478% |
| 2025-11-19 | 140.52 | 141.73 | 138.47 | 139.08 | +0.010% | 10,044 | +51.124% |
| 2025-11-18 | 136.86 | 139.93 | 136.54 | 139.07 | +0.673% | 10,163 | +51.140% |
| 2025-11-17 | 140.82 | 142.28 | 138.04 | 138.14 | -2.271% | 12,048 | +52.157% |
| 2025-11-14 | 137.20 | 143.19 | 137.20 | 141.35 | +0.584% | 20,205 | +48.702% |
| 2025-11-13 | 145.00 | 145.32 | 139.63 | 140.53 | -3.026% | 14,208 | +49.569% |
| 2025-11-12 | 146.65 | 147.00 | 144.89 | 144.91 | -0.265% | 5,245 | +45.044% |
| 2025-11-11 | 145.95 | 146.46 | 145.30 | 145.30 | -0.792% | 6,724 | +44.659% |
| 2025-11-10 | 149.14 | 149.86 | 146.46 | 146.46 | +1.021% | 6,487 | +43.514% |
| 2025-11-07 | 143.16 | 145.41 | 142.22 | 144.98 | -0.474% | 10,774 | +44.979% |
| 2025-11-06 | 150.35 | 150.35 | 145.67 | 145.67 | -3.119% | 72,383 | +44.292% |
| 2025-11-05 | 148.71 | 151.24 | 147.72 | 150.36 | +1.870% | 25,921 | +39.791% |
| 2025-11-04 | 148.73 | 150.24 | 147.60 | 147.60 | -3.372% | 32,578 | +42.405% |
| 2025-11-03 | 155.81 | 155.81 | 151.93 | 152.75 | -1.762% | 42,920 | +37.604% |
| 2025-10-31 | 153.05 | 155.91 | 152.26 | 155.49 | +1.079% | 16,096 | +35.179% |
| 2025-10-30 | 154.90 | 154.90 | 153.04 | 153.83 | +0.661% | 8,725 | +36.638% |
| 2025-10-29 | 153.10 | 154.50 | 151.39 | 152.82 | -0.144% | 19,316 | +37.541% |
| 2025-10-28 | 153.26 | 153.65 | 152.06 | 153.04 | -0.235% | 21,889 | +37.343% |
| 2025-10-27 | 153.48 | 153.63 | 151.74 | 153.40 | +2.144% | 28,172 | +37.021% |
| 2025-10-24 | 150.11 | 150.73 | 149.62 | 150.18 | +1.921% | 12,675 | +39.959% |
| 2025-10-23 | 144.68 | 147.63 | 144.68 | 147.35 | +1.747% | 12,269 | +42.647% |
| 2025-10-22 | 146.50 | 146.50 | 142.49 | 144.82 | -2.340% | 206,689 | +45.139% |
| 2025-10-21 | 149.86 | 150.16 | 147.97 | 148.29 | -0.816% | 8,302 | +41.743% |
| 2025-10-20 | 150.17 | 150.46 | 149.31 | 149.51 | +1.136% | 7,776 | +40.586% |
| 2025-10-17 | 149.32 | 149.32 | 146.20 | 147.83 | -1.249% | 7,473 | +42.184% |
| 2025-10-16 | 153.71 | 154.12 | 149.24 | 149.70 | -1.942% | 13,122 | +40.407% |
| 2025-10-15 | 153.95 | 154.42 | 151.28 | 152.67 | +0.703% | 8,211 | +37.680% |
| 2025-10-14 | 148.51 | 152.72 | 146.48 | 151.60 | +1.290% | 9,514 | +38.648% |
| 2025-10-13 | 148.91 | 153.25 | 147.39 | 149.67 | +2.991% | 26,659 | +40.436% |
| 2025-10-10 | 153.50 | 153.50 | 145.14 | 145.32 | -4.581% | 14,570 | +44.637% |
| 2025-10-09 | 152.67 | 152.67 | 150.98 | 152.30 | +0.164% | 10,471 | +38.011% |
| 2025-10-08 | 151.07 | 152.66 | 149.97 | 152.05 | +2.723% | 10,496 | +38.237% |
| 2025-10-07 | 149.47 | 150.07 | 146.45 | 148.02 | -0.970% | 13,367 | +42.001% |
| 2025-10-06 | 147.57 | 149.98 | 147.57 | 149.47 | +2.175% | 14,363 | +40.624% |
| 2025-10-03 | 145.90 | 146.97 | 145.78 | 146.29 | +0.919% | 7,435 | +43.682% |
| 2025-10-02 | 143.68 | 145.35 | 142.55 | 144.96 | +1.978% | 12,031 | +45.003% |
| 2025-10-01 | 139.58 | 142.30 | 139.58 | 142.14 | +1.590% | 57,096 | +47.870% |
| 2025-09-30 | 139.00 | 139.92 | 138.57 | 139.92 | +0.578% | 4,891 | +50.222% |
| 2025-09-29 | 140.20 | 140.94 | 139.03 | 139.12 | +0.213% | 5,333 | +51.090% |
| 2025-09-26 | 139.67 | 139.81 | 138.21 | 138.82 | +0.152% | 6,963 | +51.412% |
| 2025-09-25 | 137.94 | 138.66 | 136.15 | 138.61 | -0.273% | 7,168 | +51.641% |
| 2025-09-24 | 142.51 | 142.51 | 138.59 | 138.99 | -1.958% | 6,774 | +51.227% |
| 2025-09-23 | 142.53 | 143.36 | 141.48 | 141.77 | -0.059% | 7,658 | +48.266% |
| 2025-09-22 | 139.55 | 141.89 | 139.55 | 141.85 | +0.928% | 10,143 | +48.178% |
| 2025-09-19 | 141.89 | 141.93 | 140.16 | 140.55 | -0.294% | 7,512 | +49.552% |
| 2025-09-18 | 140.78 | 140.96 | 140.34 | 140.96 | +1.206% | 5,250 | +49.113% |
| 2025-09-17 | 138.88 | 140.17 | 138.17 | 139.28 | +0.288% | 6,542 | +50.912% |
| 2025-09-16 | 140.66 | 140.66 | 137.95 | 138.88 | -1.047% | 10,396 | +51.346% |
| 2025-09-15 | 138.92 | 140.78 | 138.92 | 140.35 | +1.873% | 9,438 | +49.761% |
| 2025-09-12 | 138.63 | 138.63 | 137.23 | 137.77 | -1.824% | 11,540 | +52.566% |
| 2025-09-11 | 138.15 | 140.42 | 138.15 | 140.33 | +1.584% | 6,436 | +49.783% |
| 2025-09-10 | 138.50 | 138.69 | 137.75 | 138.14 | +1.314% | 13,590 | +52.155% |
| 2025-09-09 | 135.57 | 136.59 | 135.46 | 136.35 | +0.552% | 5,849 | +54.155% |
| 2025-09-08 | 135.33 | 135.93 | 135.07 | 135.60 | -0.046% | 9,802 | +55.006% |
| 2025-09-05 | 136.47 | 136.47 | 135.40 | 135.66 | +0.114% | 4,579 | +54.934% |
| 2025-09-04 | 135.40 | 135.51 | 134.46 | 135.51 | +2.331% | 8,171 | +55.110% |
| 2025-09-03 | 132.80 | 132.80 | 131.99 | 132.42 | -0.149% | 7,714 | +58.726% |
| 2025-09-02 | 131.18 | 132.62 | 130.63 | 132.62 | -0.860% | 8,287 | +58.490% |
| 2025-08-29 | 134.45 | 134.45 | 133.41 | 133.77 | -0.535% | 24,600 | +57.128% |
| 2025-08-28 | 133.63 | 134.51 | 133.63 | 134.49 | +1.029% | 5,965 | +56.287% |
| 2025-08-27 | 132.46 | 133.72 | 132.35 | 133.12 | +0.882% | 8,870 | +57.895% |
| 2025-08-26 | 131.24 | 132.20 | 131.24 | 131.96 | +1.118% | 12,258 | +59.289% |
| 2025-08-25 | 129.43 | 130.80 | 129.43 | 130.50 | +0.676% | 8,701 | +61.070% |
| 2025-08-22 | 127.88 | 130.11 | 127.47 | 129.62 | +2.816% | 9,241 | +62.159% |
| 2025-08-21 | 124.83 | 126.26 | 124.83 | 126.07 | +0.352% | 14,379 | +66.725% |
| 2025-08-20 | 125.59 | 125.63 | 123.90 | 125.63 | -0.311% | 7,118 | +67.311% |
| 2025-08-19 | 127.97 | 127.97 | 125.95 | 126.02 | -1.716% | 15,590 | +66.791% |
| 2025-08-18 | 127.11 | 128.41 | 127.11 | 128.22 | +1.360% | 17,710 | +63.929% |
| 2025-08-15 | 126.47 | 126.77 | 126.44 | 126.50 | +0.124% | 7,202 | +66.158% |
| 2025-08-14 | 127.58 | 127.58 | 125.50 | 126.34 | -2.273% | 5,230 | +66.365% |
| 2025-08-13 | 129.27 | 129.28 | 128.30 | 129.28 | +0.598% | 3,214 | +62.583% |
| 2025-08-12 | 128.10 | 128.73 | 128.10 | 128.51 | +2.523% | 3,295 | +63.556% |
| 2025-08-11 | 126.41 | 126.41 | 125.26 | 125.35 | -0.335% | 5,082 | +67.682% |
| 2025-08-08 | 126.57 | 126.57 | 125.43 | 125.77 | +0.932% | 3,641 | +67.121% |
| 2025-08-07 | 127.52 | 127.52 | 123.71 | 124.61 | -1.434% | 6,781 | +68.679% |
| 2025-08-06 | 125.77 | 126.83 | 125.48 | 126.42 | +2.717% | 5,924 | +66.261% |
| 2025-08-05 | 124.18 | 124.18 | 122.04 | 123.08 | -0.435% | 7,603 | +70.778% |
| 2025-08-04 | 121.20 | 123.99 | 121.20 | 123.62 | +5.321% | 13,560 | +70.035% |
| 2025-08-01 | 117.55 | 117.93 | 114.88 | 117.37 | -2.406% | 32,607 | +79.081% |
| 2025-07-31 | 121.77 | 121.79 | 120.27 | 120.27 | -0.108% | 1,862 | +74.772% |
| 2025-07-30 | 120.87 | 121.32 | 119.75 | 120.40 | +0.213% | 5,443 | +74.583% |
| 2025-07-29 | 121.67 | 121.75 | 120.04 | 120.14 | -0.474% | 5,137 | +74.955% |
| 2025-07-28 | 120.65 | 120.71 | 119.86 | 120.71 | +0.277% | 4,818 | +74.126% |
| 2025-07-25 | 120.79 | 120.79 | 120.03 | 120.38 | -0.366% | 3,485 | +74.608% |
| 2025-07-24 | 121.07 | 121.20 | 120.82 | 120.82 | -1.257% | 1,942 | +73.970% |
| 2025-07-23 | 121.78 | 122.36 | 121.62 | 122.36 | +1.744% | 5,374 | +71.783% |
| 2025-07-22 | 119.72 | 120.38 | 119.67 | 120.26 | -0.419% | 3,822 | +74.780% |
| 2025-07-21 | 121.67 | 121.84 | 120.76 | 120.77 | -0.142% | 6,241 | +74.047% |
| 2025-07-18 | 122.20 | 122.20 | 120.43 | 120.94 | -0.372% | 2,792 | +73.800% |
| 2025-07-17 | 119.44 | 121.51 | 119.44 | 121.39 | +1.829% | 23,096 | +73.153% |
| 2025-07-16 | 117.78 | 119.21 | 117.07 | 119.21 | +0.966% | 2,917 | +76.319% |
| 2025-07-15 | 119.38 | 119.38 | 118.04 | 118.07 | -0.264% | 4,206 | +78.023% |
| 2025-07-14 | 117.45 | 118.60 | 117.37 | 118.38 | +0.886% | 2,785 | +77.553% |
| 2025-07-11 | 117.80 | 118.00 | 117.15 | 117.34 | -0.877% | 2,325 | +79.127% |
| 2025-07-10 | 117.90 | 118.70 | 117.90 | 118.38 | +0.152% | 64,397 | +77.555% |
| 2025-07-09 | 118.79 | 118.79 | 117.70 | 118.20 | +0.186% | 12,597 | +77.826% |
| 2025-07-08 | 118.57 | 118.81 | 117.79 | 117.98 | -0.338% | 3,816 | +78.157% |
| 2025-07-07 | 118.97 | 119.29 | 117.83 | 118.38 | -1.010% | 9,960 | +77.555% |
| 2025-07-03 | 119.01 | 119.77 | 119.01 | 119.59 | +1.353% | 12,507 | +75.763% |
| 2025-07-02 | 117.24 | 117.99 | 117.24 | 117.99 | +0.487% | 14,592 | +78.140% |
| 2025-07-01 | 117.18 | 117.96 | 116.03 | 117.42 | +0.092% | 64,870 | +79.007% |
| 2025-06-30 | 117.46 | 118.00 | 116.77 | 117.31 | +0.850% | 26,840 | +79.171% |
| 2025-06-27 | 116.04 | 116.56 | 115.39 | 116.32 | +0.231% | 4,075 | +80.694% |
| 2025-06-26 | 115.32 | 116.09 | 115.32 | 116.06 | +1.186% | 2,446 | +81.111% |
| 2025-06-25 | 114.71 | 114.71 | 114.23 | 114.70 | -0.003% | 7,732 | +83.259% |
| 2025-06-24 | 112.66 | 115.03 | 112.66 | 114.70 | +2.398% | 7,353 | +83.254% |
| 2025-06-23 | 109.99 | 112.01 | 109.25 | 112.01 | +2.209% | 7,065 | +87.649% |
| 2025-06-20 | 109.81 | 110.52 | 109.42 | 109.59 | +0.858% | 8,403 | +91.794% |
| 2025-06-18 | 107.98 | 109.31 | 107.98 | 108.66 | +1.437% | 7,121 | +93.439% |
| 2025-06-17 | 108.10 | 108.18 | 106.84 | 107.12 | -1.189% | 6,236 | +96.219% |
| 2025-06-16 | 109.43 | 109.43 | 108.22 | 108.41 | +2.079% | 4,558 | +93.885% |
| 2025-06-13 | 108.08 | 108.08 | 106.14 | 106.20 | -1.929% | 3,768 | +97.916% |
| 2025-06-12 | 107.32 | 108.42 | 107.32 | 108.29 | +0.754% | 7,189 | +94.099% |
| 2025-06-11 | 108.14 | 108.14 | 107.37 | 107.48 | -0.592% | 1,439 | +95.563% |
| 2025-06-10 | 107.15 | 108.20 | 107.15 | 108.12 | +0.036% | 3,966 | +94.406% |
| 2025-06-09 | 107.29 | 108.71 | 107.29 | 108.08 | +1.465% | 10,821 | +94.476% |
| 2025-06-06 | 106.43 | 106.52 | 106.16 | 106.52 | +1.159% | 5,904 | +97.324% |
| 2025-06-05 | 105.15 | 105.37 | 104.48 | 105.30 | -0.002% | 5,916 | +99.611% |
| 2025-06-04 | 105.26 | 105.77 | 105.26 | 105.30 | +0.363% | 2,422 | +99.606% |
| 2025-06-03 | 104.42 | 105.14 | 104.42 | 104.92 | +1.831% | 8,443 | +100.330% |
| 2025-06-02 | 101.24 | 103.03 | 101.24 | 103.03 | +0.871% | 4,093 | +103.999% |
| 2025-05-30 | 101.91 | 102.26 | 101.78 | 102.15 | -0.815% | 3,832 | +105.775% |
| 2025-05-29 | 103.16 | 103.16 | 102.81 | 102.98 | -1.109% | 1,460 | +104.098% |
| 2025-05-28 | 104.68 | 104.68 | 104.14 | 104.14 | -0.800% | 2,870 | +101.834% |
| 2025-05-27 | 105.50 | 105.50 | 104.91 | 104.98 | +2.449% | 2,149 | +100.219% |
| 2025-05-23 | 101.62 | 102.48 | 101.33 | 102.47 | -0.698% | 3,069 | +105.123% |
| 2025-05-22 | 102.93 | 103.85 | 102.93 | 103.19 | +0.070% | 2,132 | +103.692% |
| 2025-05-21 | 104.32 | 104.97 | 103.12 | 103.12 | -1.951% | 3,663 | +103.834% |
| 2025-05-20 | 105.19 | 105.36 | 105.10 | 105.17 | -0.284% | 2,056 | +99.857% |
| 2025-05-19 | 105.00 | 105.51 | 104.48 | 105.47 | -0.425% | 3,002 | +99.289% |
| 2025-05-16 | 105.74 | 106.03 | 105.17 | 105.92 | +0.313% | 7,392 | +98.442% |
| 2025-05-15 | 105.42 | 105.59 | 105.42 | 105.59 | +0.802% | 5,853 | +99.062% |
| 2025-05-14 | 105.21 | 105.30 | 104.60 | 104.75 | -0.390% | 9,782 | +100.659% |
| 2025-05-13 | 104.66 | 105.42 | 104.29 | 105.16 | +0.796% | 5,866 | +99.876% |
| 2025-05-12 | 103.29 | 104.33 | 103.27 | 104.33 | +3.741% | 2,083 | +101.467% |
| 2025-05-09 | 100.48 | 100.76 | 100.24 | 100.57 | +1.164% | 3,562 | +109.004% |
| 2025-05-08 | 99.49 | 100.12 | 98.72 | 99.41 | -0.100% | 28,282 | +111.437% |
| 2025-05-07 | 99.50 | 99.87 | 98.83 | 99.51 | +0.373% | 10,169 | +111.225% |
| 2025-05-06 | 96.86 | 99.38 | 96.86 | 99.14 | +0.762% | 54,978 | +112.013% |
| 2025-05-05 | 98.21 | 98.56 | 98.21 | 98.39 | -0.757% | 1,330 | +113.629% |
| 2025-05-02 | 99.50 | 99.50 | 98.42 | 99.14 | +0.640% | 6,718 | +112.013% |
| 2025-05-01 | 97.71 | 99.35 | 97.71 | 98.51 | +2.104% | 8,013 | +113.369% |
| 2025-04-30 | 95.74 | 96.48 | 95.42 | 96.48 | -0.135% | 4,153 | +117.859% |
| 2025-04-29 | 95.98 | 96.99 | 95.98 | 96.61 | +0.448% | 6,787 | +117.564% |
| 2025-04-28 | 95.99 | 96.21 | 95.00 | 96.18 | +1.230% | 4,427 | +118.538% |
| 2025-04-25 | 94.02 | 95.01 | 94.02 | 95.01 | +0.207% | 2,697 | +121.227% |
| 2025-04-24 | 92.60 | 95.23 | 92.60 | 94.81 | +2.739% | 23,759 | +121.685% |
| 2025-04-23 | 93.10 | 94.11 | 92.09 | 92.29 | +2.314% | 44,004 | +127.756% |
| 2025-04-22 | 89.62 | 90.83 | 89.51 | 90.20 | +1.794% | 32,855 | +133.027% |
| 2025-04-21 | 90.34 | 90.37 | 87.91 | 88.61 | -3.306% | 6,713 | +137.208% |
| 2025-04-17 | 91.59 | 92.08 | 91.13 | 91.64 | +0.323% | 3,051 | +129.365% |
| 2025-04-16 | 91.72 | 92.52 | 91.12 | 91.34 | -2.018% | 4,417 | +130.106% |
| 2025-04-15 | 93.64 | 93.64 | 93.09 | 93.23 | +0.636% | 1,773 | +125.463% |
| 2025-04-14 | 92.94 | 93.84 | 92.37 | 92.64 | 0.000% | 4,973 | +126.897% |