HYBL
State Street Blackstone High Income ETF
stockBATSETF
Market OpenOct 5, 2026 10:34:33 AM EDT
27.47USD+0.055%(+0.02)53,136
27.39Bid27.46Ask0.07SpreadHYBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.47 | 27.47 | 27.47 | 27.47 | +0.073% | 53,136 | 0.000% |
| 2026-10-02 | 27.53 | 27.54 | 27.39 | 27.45 | +0.182% | 143,180 | +0.073% |
| 2026-10-01 | 27.39 | 27.43 | 27.31 | 27.40 | -0.616% | 122,820 | +0.255% |
| 2026-09-30 | 27.63 | 27.66 | 27.57 | 27.57 | -0.145% | 60,028 | -0.363% |
| 2026-09-29 | 27.67 | 27.75 | 27.55 | 27.61 | -0.109% | 89,968 | -0.507% |
| 2026-09-28 | 27.67 | 27.68 | 27.62 | 27.64 | -0.253% | 72,916 | -0.615% |
| 2026-09-25 | 27.72 | 27.73 | 27.67 | 27.71 | +0.018% | 119,992 | -0.866% |
| 2026-09-24 | 27.74 | 27.75 | 27.69 | 27.70 | -0.162% | 77,990 | -0.848% |
| 2026-09-23 | 27.89 | 27.89 | 27.73 | 27.75 | -0.377% | 98,677 | -1.009% |
| 2026-09-22 | 27.88 | 27.90 | 27.81 | 27.86 | +0.018% | 125,007 | -1.382% |
| 2026-09-21 | 27.85 | 27.88 | 27.83 | 27.85 | +0.108% | 75,950 | -1.364% |
| 2026-09-18 | 27.87 | 27.87 | 27.81 | 27.82 | -0.054% | 157,512 | -1.258% |
| 2026-09-17 | 27.86 | 27.87 | 27.83 | 27.84 | +0.108% | 203,066 | -1.311% |
| 2026-09-16 | 27.84 | 27.86 | 27.80 | 27.80 | -0.054% | 127,415 | -1.205% |
| 2026-09-15 | 27.86 | 27.86 | 27.77 | 27.82 | -0.161% | 97,781 | -1.258% |
| 2026-09-14 | 27.86 | 27.90 | 27.83 | 27.86 | +0.036% | 116,457 | -1.418% |
| 2026-09-11 | 27.91 | 27.92 | 27.85 | 27.86 | -0.143% | 86,004 | -1.382% |
| 2026-09-10 | 27.92 | 27.94 | 27.89 | 27.89 | -0.197% | 102,528 | -1.524% |
| 2026-09-09 | 27.96 | 27.97 | 27.95 | 27.95 | -0.107% | 79,272 | -1.717% |
| 2026-09-08 | 28.01 | 28.02 | 27.97 | 27.98 | -0.089% | 107,335 | -1.823% |
| 2026-09-04 | 27.98 | 28.05 | 27.98 | 28.00 | +0.017% | 244,660 | -1.910% |
| 2026-09-03 | 27.96 | 28.04 | 27.95 | 28.00 | +0.215% | 64,181 | -1.893% |
| 2026-09-02 | 27.98 | 27.98 | 27.93 | 27.94 | -0.125% | 99,736 | -1.682% |
| 2026-09-01 | 27.98 | 28.04 | 27.95 | 27.98 | -0.586% | 74,140 | -1.805% |
| 2026-08-31 | 28.10 | 28.16 | 28.10 | 28.14 | +0.107% | 49,708 | -2.381% |
| 2026-08-28 | 28.11 | 28.12 | 28.08 | 28.11 | +0.036% | 89,446 | -2.277% |
| 2026-08-27 | 28.06 | 28.10 | 28.06 | 28.10 | +0.107% | 61,370 | -2.242% |
| 2026-08-26 | 28.04 | 28.09 | 28.04 | 28.07 | -0.036% | 38,623 | -2.138% |
| 2026-08-25 | 28.04 | 28.08 | 28.03 | 28.08 | +0.214% | 90,352 | -2.172% |
| 2026-08-24 | 27.99 | 28.02 | 27.99 | 28.02 | +0.143% | 55,825 | -1.963% |
| 2026-08-21 | 28.00 | 28.01 | 27.98 | 27.98 | +0.036% | 76,625 | -1.823% |
| 2026-08-20 | 28.02 | 28.02 | 27.96 | 27.97 | -0.125% | 113,668 | -1.788% |
| 2026-08-19 | 28.02 | 28.03 | 28.00 | 28.00 | +0.054% | 76,554 | -1.910% |
| 2026-08-18 | 28.01 | 28.02 | 27.99 | 27.99 | -0.089% | 96,797 | -1.858% |
| 2026-08-17 | 28.01 | 28.03 | 28.01 | 28.02 | -0.018% | 105,018 | -1.945% |
| 2026-08-14 | 28.03 | 28.03 | 27.92 | 28.02 | +0.107% | 93,584 | -1.963% |
| 2026-08-13 | 28.02 | 28.03 | 27.98 | 27.99 | -0.036% | 548,472 | -1.858% |
| 2026-08-12 | 27.96 | 28.00 | 27.96 | 28.00 | +0.143% | 114,037 | -1.893% |
| 2026-08-11 | 27.93 | 27.97 | 27.93 | 27.96 | -0.036% | 80,000 | -1.753% |
| 2026-08-10 | 27.93 | 27.97 | 27.91 | 27.97 | +0.089% | 95,133 | -1.788% |
| 2026-08-07 | 27.93 | 27.96 | 27.93 | 27.95 | +0.143% | 147,029 | -1.700% |
| 2026-08-06 | 27.94 | 27.94 | 27.90 | 27.91 | +0.018% | 88,432 | -1.559% |
| 2026-08-05 | 27.87 | 27.97 | 27.86 | 27.90 | +0.090% | 185,091 | -1.541% |
| 2026-08-04 | 27.83 | 27.89 | 27.83 | 27.88 | +0.090% | 115,749 | -1.453% |
| 2026-08-03 | 27.85 | 27.88 | 27.84 | 27.85 | -0.482% | 250,734 | -1.364% |
| 2026-07-31 | 27.98 | 28.00 | 27.93 | 27.98 | +0.053% | 81,707 | -1.840% |
| 2026-07-30 | 27.95 | 27.98 | 27.90 | 27.97 | +0.215% | 70,144 | -1.788% |
| 2026-07-29 | 27.94 | 27.95 | 27.89 | 27.91 | -0.036% | 96,373 | -1.576% |
| 2026-07-28 | 27.86 | 27.93 | 27.86 | 27.92 | +0.054% | 94,986 | -1.612% |
| 2026-07-27 | 27.95 | 27.96 | 27.90 | 27.91 | +0.054% | 100,868 | -1.559% |
| 2026-07-24 | 27.87 | 27.90 | 27.86 | 27.89 | +0.054% | 67,634 | -1.506% |
| 2026-07-23 | 27.90 | 27.90 | 27.85 | 27.88 | -0.117% | 88,625 | -1.453% |
| 2026-07-22 | 27.92 | 27.94 | 27.84 | 27.91 | -0.169% | 128,686 | -1.568% |
| 2026-07-21 | 27.97 | 27.97 | 27.93 | 27.95 | +0.018% | 181,251 | -1.735% |
| 2026-07-20 | 27.94 | 27.95 | 27.93 | 27.95 | +0.036% | 101,196 | -1.717% |
| 2026-07-17 | 27.96 | 27.96 | 27.93 | 27.94 | -0.054% | 53,667 | -1.682% |
| 2026-07-16 | 27.94 | 27.97 | 27.92 | 27.95 | +0.036% | 69,881 | -1.735% |
| 2026-07-15 | 27.95 | 27.97 | 27.93 | 27.95 | +0.072% | 85,723 | -1.700% |
| 2026-07-14 | 27.90 | 27.93 | 27.90 | 27.93 | +0.143% | 60,179 | -1.629% |
| 2026-07-13 | 27.92 | 27.92 | 27.88 | 27.89 | -0.036% | 81,233 | -1.488% |
| 2026-07-10 | 27.91 | 27.91 | 27.87 | 27.89 | +0.018% | 55,673 | -1.524% |
| 2026-07-09 | 27.85 | 27.94 | 27.85 | 27.89 | +0.090% | 93,803 | -1.506% |
| 2026-07-08 | 27.82 | 27.88 | 27.82 | 27.86 | -0.054% | 107,528 | -1.418% |
| 2026-07-07 | 27.88 | 27.91 | 27.87 | 27.88 | -0.072% | 61,845 | -1.471% |
| 2026-07-06 | 27.84 | 27.95 | 27.84 | 27.90 | +0.216% | 107,357 | -1.541% |
| 2026-07-02 | 27.84 | 27.86 | 27.82 | 27.84 | +0.162% | 65,061 | -1.329% |
| 2026-07-01 | 27.79 | 27.82 | 27.78 | 27.80 | -0.555% | 106,467 | -1.169% |
| 2026-06-30 | 27.95 | 27.99 | 27.93 | 27.95 | -0.036% | 167,262 | -1.717% |
| 2026-06-29 | 28.00 | 28.05 | 27.95 | 27.96 | +0.072% | 179,627 | -1.753% |
| 2026-06-26 | 27.92 | 27.96 | 27.91 | 27.94 | -0.054% | 77,198 | -1.682% |
| 2026-06-25 | 27.97 | 27.99 | 27.93 | 27.95 | -0.054% | 174,166 | -1.735% |
| 2026-06-24 | 27.96 | 28.00 | 27.95 | 27.97 | -0.125% | 122,830 | -1.788% |
| 2026-06-23 | 27.98 | 28.04 | 27.98 | 28.00 | -0.018% | 115,839 | -1.910% |
| 2026-06-22 | 28.01 | 28.04 | 27.99 | 28.01 | +0.036% | 97,166 | -1.928% |
| 2026-06-18 | 27.98 | 28.00 | 27.97 | 28.00 | +0.125% | 48,020 | -1.893% |
| 2026-06-17 | 28.03 | 28.03 | 27.96 | 27.96 | -0.196% | 115,330 | -1.770% |
| 2026-06-16 | 28.03 | 28.05 | 28.02 | 28.02 | +0.071% | 73,062 | -1.963% |
| 2026-06-15 | 28.01 | 28.02 | 27.99 | 28.00 | +0.143% | 75,694 | -1.893% |
| 2026-06-12 | 27.96 | 27.97 | 27.93 | 27.96 | -0.071% | 91,743 | -1.753% |
| 2026-06-11 | 27.91 | 27.98 | 27.91 | 27.98 | +0.215% | 98,710 | -1.823% |
| 2026-06-10 | 27.96 | 27.96 | 27.91 | 27.92 | -0.072% | 47,132 | -1.612% |
| 2026-06-09 | 27.91 | 27.95 | 27.86 | 27.94 | +0.125% | 149,664 | -1.682% |
| 2026-06-08 | 27.90 | 27.93 | 27.90 | 27.91 | -0.018% | 108,817 | -1.559% |
| 2026-06-05 | 27.96 | 27.96 | 27.90 | 27.91 | -0.161% | 68,868 | -1.576% |
| 2026-06-04 | 27.94 | 27.97 | 27.93 | 27.95 | 0.000% | 111,013 | -1.735% |
| 2026-06-03 | 27.93 | 27.98 | 27.93 | 27.95 | -0.196% | 123,039 | -1.735% |
| 2026-06-02 | 27.98 | 28.02 | 27.98 | 28.01 | 0.000% | 186,318 | -1.928% |
| 2026-06-01 | 27.99 | 28.02 | 27.98 | 28.01 | -0.568% | 40,882 | -1.928% |
| 2026-05-29 | 28.14 | 28.18 | 28.13 | 28.17 | +0.142% | 70,728 | -2.485% |
| 2026-05-28 | 28.07 | 28.14 | 28.07 | 28.13 | +0.107% | 55,510 | -2.346% |
| 2026-05-27 | 28.13 | 28.13 | 28.08 | 28.10 | 0.000% | 106,098 | -2.242% |
| 2026-05-26 | 28.08 | 28.12 | 28.07 | 28.10 | +0.089% | 64,673 | -2.242% |
| 2026-05-22 | 28.10 | 28.11 | 28.07 | 28.07 | +0.053% | 52,018 | -2.155% |
| 2026-05-21 | 28.04 | 28.08 | 28.02 | 28.06 | +0.071% | 42,763 | -2.103% |
| 2026-05-20 | 28.00 | 28.05 | 27.92 | 28.04 | +0.358% | 186,447 | -2.033% |
| 2026-05-19 | 27.95 | 27.97 | 27.90 | 27.94 | -0.161% | 105,747 | -1.682% |
| 2026-05-18 | 28.03 | 28.04 | 27.97 | 27.98 | -0.071% | 194,277 | -1.840% |
| 2026-05-15 | 28.00 | 28.04 | 28.00 | 28.00 | -0.303% | 61,168 | -1.910% |
| 2026-05-14 | 28.11 | 28.14 | 28.08 | 28.09 | +0.107% | 119,063 | -2.207% |
| 2026-05-13 | 28.07 | 28.10 | 28.00 | 28.06 | -0.178% | 197,848 | -2.103% |
| 2026-05-12 | 28.11 | 28.12 | 28.07 | 28.11 | -0.107% | 122,755 | -2.277% |
| 2026-05-11 | 28.14 | 28.15 | 28.13 | 28.14 | +0.089% | 85,917 | -2.381% |
| 2026-05-08 | 28.13 | 28.30 | 28.09 | 28.11 | +0.125% | 296,659 | -2.294% |
| 2026-05-07 | 28.12 | 28.14 | 28.07 | 28.08 | -0.107% | 89,201 | -2.172% |
| 2026-05-06 | 28.10 | 28.13 | 28.09 | 28.11 | +0.125% | 172,309 | -2.277% |
| 2026-05-05 | 28.09 | 28.11 | 28.07 | 28.07 | +0.018% | 170,330 | -2.155% |
| 2026-05-04 | 28.08 | 28.09 | 28.04 | 28.07 | -0.036% | 143,330 | -2.138% |
| 2026-05-01 | 28.10 | 28.13 | 28.05 | 28.08 | -0.461% | 143,147 | -2.172% |
| 2026-04-30 | 28.19 | 28.23 | 28.16 | 28.21 | +0.249% | 90,424 | -2.623% |
| 2026-04-29 | 28.15 | 28.18 | 28.12 | 28.14 | -0.106% | 99,996 | -2.381% |
| 2026-04-28 | 28.14 | 28.18 | 28.14 | 28.17 | -0.142% | 58,113 | -2.485% |
| 2026-04-27 | 28.15 | 28.21 | 28.15 | 28.21 | +0.213% | 122,290 | -2.623% |
| 2026-04-24 | 28.12 | 28.16 | 28.09 | 28.15 | +0.124% | 126,672 | -2.416% |
| 2026-04-23 | 28.12 | 28.13 | 28.07 | 28.11 | -0.089% | 85,185 | -2.294% |
| 2026-04-22 | 28.09 | 28.14 | 28.09 | 28.14 | +0.214% | 87,489 | -2.381% |
| 2026-04-21 | 28.09 | 28.09 | 28.05 | 28.08 | -0.053% | 71,052 | -2.172% |
| 2026-04-20 | 28.07 | 28.10 | 28.07 | 28.09 | -0.036% | 71,924 | -2.225% |
| 2026-04-17 | 28.08 | 28.12 | 28.05 | 28.11 | +0.411% | 110,377 | -2.259% |
| 2026-04-16 | 28.00 | 28.02 | 27.98 | 27.99 | -0.018% | 77,212 | -1.858% |
| 2026-04-15 | 27.98 | 28.04 | 27.98 | 28.00 | -0.018% | 195,438 | -1.875% |
| 2026-04-14 | 27.94 | 28.01 | 27.94 | 28.00 | +0.227% | 108,711 | -1.893% |
| 2026-04-13 | 27.85 | 27.94 | 27.85 | 27.94 | +0.293% | 110,291 | -1.670% |
| 2026-04-10 | 27.95 | 27.96 | 27.85 | 27.86 | -0.322% | 163,810 | -1.382% |
| 2026-04-09 | 27.92 | 27.96 | 27.90 | 27.95 | +0.090% | 106,565 | -1.700% |
| 2026-04-08 | 28.03 | 28.03 | 27.92 | 27.92 | +0.359% | 186,198 | -1.612% |
| 2026-04-07 | 27.80 | 27.82 | 27.72 | 27.82 | +0.162% | 108,536 | -1.258% |
| 2026-04-06 | 27.78 | 27.81 | 27.77 | 27.77 | +0.072% | 180,270 | -1.098% |
| 2026-04-02 | 27.61 | 27.77 | 27.61 | 27.75 | +0.180% | 149,056 | -1.027% |
| 2026-04-01 | 27.71 | 27.72 | 27.67 | 27.70 | -0.485% | 196,737 | -0.848% |
| 2026-03-31 | 27.74 | 27.84 | 27.73 | 27.84 | +0.687% | 92,672 | -1.329% |
| 2026-03-30 | 27.66 | 27.69 | 27.63 | 27.65 | +0.145% | 65,719 | -0.651% |
| 2026-03-27 | 27.63 | 27.66 | 27.61 | 27.61 | -0.181% | 95,380 | -0.507% |
| 2026-03-26 | 27.74 | 27.79 | 27.66 | 27.66 | -0.521% | 103,034 | -0.687% |
| 2026-03-25 | 27.80 | 27.82 | 27.77 | 27.80 | +0.270% | 82,127 | -1.205% |
| 2026-03-24 | 27.70 | 27.77 | 27.66 | 27.73 | +0.018% | 199,708 | -0.938% |
| 2026-03-23 | 27.72 | 27.79 | 27.68 | 27.73 | +0.344% | 277,365 | -0.920% |
| 2026-03-20 | 27.78 | 27.78 | 27.61 | 27.63 | -0.486% | 161,109 | -0.579% |
| 2026-03-19 | 27.63 | 27.77 | 27.63 | 27.77 | +0.108% | 125,795 | -1.062% |
| 2026-03-18 | 27.82 | 27.82 | 27.72 | 27.73 | -0.288% | 83,278 | -0.955% |
| 2026-03-17 | 27.78 | 27.82 | 27.78 | 27.82 | +0.307% | 126,427 | -1.240% |
| 2026-03-16 | 27.74 | 27.79 | 27.71 | 27.73 | +0.181% | 401,753 | -0.938% |
| 2026-03-13 | 27.74 | 27.78 | 27.65 | 27.68 | -0.072% | 202,355 | -0.759% |
| 2026-03-12 | 27.81 | 27.81 | 27.69 | 27.70 | -0.216% | 151,598 | -0.830% |
| 2026-03-11 | 27.81 | 27.84 | 27.76 | 27.76 | -0.252% | 211,281 | -1.045% |
| 2026-03-10 | 27.84 | 27.90 | 27.82 | 27.83 | +0.108% | 87,222 | -1.294% |
| 2026-03-09 | 27.66 | 27.82 | 27.64 | 27.80 | +0.180% | 567,129 | -1.187% |
| 2026-03-06 | 27.75 | 27.77 | 27.71 | 27.75 | -0.287% | 354,660 | -1.009% |
| 2026-03-05 | 27.87 | 27.90 | 27.80 | 27.83 | -0.197% | 145,782 | -1.294% |
| 2026-03-04 | 27.79 | 27.97 | 27.77 | 27.89 | +0.450% | 178,717 | -1.488% |
| 2026-03-03 | 27.68 | 27.80 | 27.67 | 27.76 | -0.234% | 275,764 | -1.045% |
| 2026-03-02 | 27.73 | 27.85 | 27.73 | 27.82 | -0.625% | 180,513 | -1.276% |
| 2026-02-27 | 28.08 | 28.08 | 27.98 | 28.00 | -0.356% | 237,417 | -1.893% |
| 2026-02-26 | 28.19 | 28.19 | 28.07 | 28.10 | -0.355% | 600,052 | -2.242% |
| 2026-02-25 | 28.19 | 28.21 | 28.17 | 28.20 | +0.035% | 219,937 | -2.589% |
| 2026-02-24 | 28.25 | 28.25 | 28.18 | 28.19 | -0.248% | 137,050 | -2.554% |
| 2026-02-23 | 28.34 | 28.34 | 28.25 | 28.26 | -0.335% | 105,233 | -2.795% |
| 2026-02-20 | 28.31 | 28.38 | 28.31 | 28.36 | 0.000% | 292,759 | -3.121% |
| 2026-02-19 | 28.34 | 28.36 | 28.32 | 28.36 | +0.018% | 149,816 | -3.121% |
| 2026-02-18 | 28.33 | 28.38 | 28.33 | 28.35 | +0.053% | 90,856 | -3.104% |
| 2026-02-17 | 28.32 | 28.35 | 28.30 | 28.34 | +0.018% | 102,563 | -3.053% |
| 2026-02-13 | 28.36 | 28.39 | 28.33 | 28.33 | -0.035% | 220,641 | -3.036% |
| 2026-02-12 | 28.40 | 28.40 | 28.32 | 28.34 | -0.071% | 162,746 | -3.070% |
| 2026-02-11 | 28.39 | 28.39 | 28.34 | 28.36 | +0.018% | 143,202 | -3.138% |
| 2026-02-10 | 28.40 | 28.40 | 28.34 | 28.36 | -0.053% | 203,758 | -3.121% |
| 2026-02-09 | 28.31 | 28.37 | 28.31 | 28.37 | +0.247% | 186,795 | -3.172% |
| 2026-02-06 | 28.28 | 28.32 | 28.28 | 28.30 | +0.212% | 158,785 | -2.933% |
| 2026-02-05 | 28.26 | 28.27 | 28.23 | 28.24 | -0.035% | 110,805 | -2.727% |
| 2026-02-04 | 28.30 | 28.32 | 28.24 | 28.25 | -0.212% | 142,874 | -2.761% |
| 2026-02-03 | 28.37 | 28.38 | 28.30 | 28.31 | -0.247% | 198,163 | -2.967% |
| 2026-02-02 | 28.35 | 28.40 | 28.34 | 28.38 | -0.369% | 317,739 | -3.206% |
| 2026-01-30 | 28.50 | 28.51 | 28.45 | 28.48 | -0.053% | 127,278 | -3.563% |
| 2026-01-29 | 28.52 | 28.56 | 28.50 | 28.50 | -0.140% | 213,023 | -3.614% |
| 2026-01-28 | 28.56 | 28.57 | 28.54 | 28.54 | -0.088% | 129,680 | -3.749% |
| 2026-01-27 | 28.55 | 28.57 | 28.54 | 28.57 | +0.053% | 193,476 | -3.833% |
| 2026-01-26 | 28.55 | 28.57 | 28.54 | 28.55 | -0.070% | 200,776 | -3.783% |
| 2026-01-23 | 28.55 | 28.57 | 28.53 | 28.57 | +0.105% | 227,715 | -3.850% |
| 2026-01-22 | 28.54 | 28.60 | 28.54 | 28.54 | -0.053% | 256,124 | -3.749% |
| 2026-01-21 | 28.52 | 28.62 | 28.52 | 28.55 | +0.228% | 207,343 | -3.800% |
| 2026-01-20 | 28.43 | 28.50 | 28.43 | 28.49 | -0.210% | 218,061 | -3.580% |
| 2026-01-16 | 28.56 | 28.56 | 28.52 | 28.55 | +0.140% | 103,533 | -3.783% |
| 2026-01-15 | 28.54 | 28.54 | 28.51 | 28.51 | +0.035% | 105,204 | -3.648% |
| 2026-01-14 | 28.51 | 28.52 | 28.48 | 28.50 | -0.105% | 286,495 | -3.614% |
| 2026-01-13 | 28.55 | 28.55 | 28.50 | 28.53 | +0.035% | 307,911 | -3.715% |
| 2026-01-12 | 28.55 | 28.61 | 28.51 | 28.52 | -0.070% | 365,363 | -3.682% |
| 2026-01-09 | 28.60 | 28.60 | 28.54 | 28.54 | -0.210% | 378,502 | -3.749% |
| 2026-01-08 | 28.52 | 28.60 | 28.52 | 28.60 | +0.263% | 397,930 | -3.951% |
| 2026-01-07 | 28.52 | 28.54 | 28.50 | 28.52 | 0.000% | 307,743 | -3.699% |
| 2026-01-06 | 28.54 | 28.55 | 28.50 | 28.52 | +0.123% | 371,486 | -3.699% |
| 2026-01-05 | 28.48 | 28.52 | 28.48 | 28.49 | +0.105% | 257,516 | -3.580% |
| 2026-01-02 | 28.47 | 28.47 | 28.38 | 28.46 | +0.070% | 109,707 | -3.479% |
| 2025-12-31 | 28.42 | 28.45 | 28.41 | 28.44 | +0.035% | 150,146 | -3.411% |
| 2025-12-30 | 28.41 | 28.44 | 28.41 | 28.43 | +0.106% | 557,890 | -3.377% |
| 2025-12-29 | 28.37 | 28.41 | 28.36 | 28.40 | 0.000% | 96,373 | -3.275% |
| 2025-12-26 | 28.40 | 28.42 | 28.39 | 28.40 | -0.141% | 116,651 | -3.275% |
| 2025-12-24 | 28.35 | 28.44 | 28.35 | 28.44 | +0.282% | 71,430 | -3.411% |
| 2025-12-23 | 28.35 | 28.37 | 28.33 | 28.36 | +0.035% | 209,848 | -3.138% |
| 2025-12-22 | 28.34 | 28.35 | 28.31 | 28.35 | +0.106% | 129,509 | -3.104% |
| 2025-12-19 | 28.34 | 28.34 | 28.31 | 28.32 | +0.053% | 223,912 | -3.001% |
| 2025-12-18 | 28.32 | 28.33 | 28.29 | 28.30 | -0.405% | 413,225 | -2.950% |
| 2025-12-17 | 28.45 | 28.46 | 28.41 | 28.42 | -0.053% | 178,704 | -3.343% |
| 2025-12-16 | 28.45 | 28.47 | 28.41 | 28.43 | -0.053% | 266,366 | -3.394% |
| 2025-12-15 | 28.48 | 28.48 | 28.43 | 28.45 | -0.018% | 357,725 | -3.445% |
| 2025-12-12 | 28.49 | 28.49 | 28.45 | 28.45 | -0.158% | 156,447 | -3.462% |
| 2025-12-11 | 28.50 | 28.52 | 28.48 | 28.50 | -0.035% | 205,314 | -3.614% |
| 2025-12-10 | 28.43 | 28.51 | 28.42 | 28.51 | +0.246% | 265,817 | -3.648% |
| 2025-12-09 | 28.47 | 28.47 | 28.43 | 28.44 | -0.035% | 89,953 | -3.411% |
| 2025-12-08 | 28.48 | 28.48 | 28.42 | 28.45 | +0.035% | 74,446 | -3.445% |
| 2025-12-05 | 28.49 | 28.49 | 28.44 | 28.44 | -0.053% | 202,291 | -3.411% |
| 2025-12-04 | 28.45 | 28.46 | 28.42 | 28.45 | +0.053% | 80,814 | -3.462% |
| 2025-12-03 | 28.40 | 28.45 | 28.40 | 28.44 | +0.106% | 298,314 | -3.411% |
| 2025-12-02 | 28.39 | 28.43 | 28.38 | 28.41 | +0.106% | 295,589 | -3.309% |
| 2025-12-01 | 28.36 | 28.40 | 28.36 | 28.38 | -0.735% | 110,341 | -3.206% |
| 2025-11-28 | 28.59 | 28.60 | 28.57 | 28.59 | +0.070% | 81,086 | -3.917% |
| 2025-11-26 | 28.51 | 28.58 | 28.51 | 28.57 | +0.140% | 92,430 | -3.850% |
| 2025-11-25 | 28.45 | 28.53 | 28.44 | 28.53 | +0.281% | 281,262 | -3.715% |
| 2025-11-24 | 28.43 | 28.47 | 28.41 | 28.45 | +0.169% | 238,339 | -3.445% |
| 2025-11-21 | 28.38 | 28.44 | 28.36 | 28.40 | +0.148% | 1,124,341 | -3.281% |
| 2025-11-20 | 28.46 | 28.47 | 28.33 | 28.36 | -0.035% | 260,665 | -3.138% |
| 2025-11-19 | 28.37 | 28.40 | 28.36 | 28.37 | 0.000% | 171,486 | -3.172% |
| 2025-11-18 | 28.35 | 28.41 | 28.32 | 28.37 | +0.088% | 261,023 | -3.172% |
| 2025-11-17 | 28.35 | 28.41 | 28.34 | 28.34 | -0.194% | 144,350 | -3.087% |
| 2025-11-14 | 28.36 | 28.45 | 28.34 | 28.40 | +0.035% | 103,888 | -3.275% |
| 2025-11-13 | 28.48 | 28.48 | 28.35 | 28.39 | -0.316% | 399,304 | -3.241% |
| 2025-11-12 | 28.51 | 28.52 | 28.47 | 28.48 | -0.140% | 151,867 | -3.546% |
| 2025-11-11 | 28.48 | 28.53 | 28.48 | 28.52 | +0.140% | 115,328 | -3.682% |
| 2025-11-10 | 28.45 | 28.51 | 28.42 | 28.48 | +0.352% | 177,186 | -3.546% |
| 2025-11-07 | 28.36 | 28.40 | 28.34 | 28.38 | +0.053% | 214,686 | -3.206% |
| 2025-11-06 | 28.38 | 28.39 | 28.33 | 28.36 | +0.018% | 108,305 | -3.155% |
| 2025-11-05 | 28.37 | 28.37 | 28.33 | 28.36 | +0.071% | 245,436 | -3.138% |
| 2025-11-04 | 28.31 | 28.37 | 28.30 | 28.34 | -0.106% | 275,624 | -3.070% |
| 2025-11-03 | 28.39 | 28.39 | 28.35 | 28.37 | -0.630% | 229,835 | -3.172% |
| 2025-10-31 | 28.58 | 28.60 | 28.55 | 28.55 | +0.018% | 97,072 | -3.783% |
| 2025-10-30 | 28.50 | 28.58 | 28.50 | 28.55 | +0.088% | 168,581 | -3.766% |
| 2025-10-29 | 28.58 | 28.60 | 28.52 | 28.52 | -0.210% | 102,669 | -3.682% |
| 2025-10-28 | 28.61 | 28.61 | 28.55 | 28.58 | +0.017% | 143,389 | -3.884% |
| 2025-10-27 | 28.57 | 28.59 | 28.55 | 28.57 | +0.193% | 232,920 | -3.867% |
| 2025-10-24 | 28.49 | 28.54 | 28.49 | 28.52 | +0.176% | 195,846 | -3.682% |
| 2025-10-23 | 28.43 | 28.48 | 28.43 | 28.47 | +0.070% | 103,992 | -3.512% |
| 2025-10-22 | 28.44 | 28.45 | 28.39 | 28.45 | +0.141% | 82,249 | -3.445% |
| 2025-10-21 | 28.43 | 28.45 | 28.41 | 28.41 | -0.070% | 394,144 | -3.309% |
| 2025-10-20 | 28.43 | 28.44 | 28.40 | 28.43 | +0.070% | 126,863 | -3.377% |
| 2025-10-17 | 28.37 | 28.41 | 28.35 | 28.41 | +0.247% | 102,733 | -3.309% |
| 2025-10-16 | 28.41 | 28.42 | 28.32 | 28.34 | +0.177% | 111,330 | -3.070% |
| 2025-10-15 | 28.34 | 28.34 | 28.27 | 28.29 | -0.141% | 95,719 | -2.899% |
| 2025-10-14 | 28.31 | 28.36 | 28.27 | 28.33 | -0.123% | 242,296 | -3.036% |
| 2025-10-13 | 28.32 | 28.36 | 28.32 | 28.36 | +0.407% | 42,917 | -3.155% |
| 2025-10-10 | 28.42 | 28.42 | 28.25 | 28.25 | -0.546% | 171,182 | -2.761% |
| 2025-10-09 | 28.45 | 28.45 | 28.38 | 28.41 | -0.193% | 125,751 | -3.292% |
| 2025-10-08 | 28.49 | 28.49 | 28.45 | 28.46 | -0.105% | 249,534 | -3.479% |
| 2025-10-07 | 28.50 | 28.50 | 28.45 | 28.49 | +0.070% | 268,822 | -3.580% |
| 2025-10-06 | 28.49 | 28.49 | 28.43 | 28.47 | 0.000% | 118,946 | -3.512% |
| 2025-10-03 | 28.48 | 28.50 | 28.46 | 28.47 | -0.018% | 82,121 | -3.512% |
| 2025-10-02 | 28.50 | 28.50 | 28.46 | 28.48 | -0.053% | 178,062 | -3.529% |
| 2025-10-01 | 28.48 | 28.49 | 28.46 | 28.49 | -0.558% | 197,492 | -3.580% |
| 2025-09-30 | 28.62 | 28.68 | 28.62 | 28.65 | -0.052% | 144,384 | -4.119% |
| 2025-09-29 | 28.68 | 28.68 | 28.65 | 28.66 | +0.122% | 68,375 | -4.169% |
| 2025-09-26 | 28.61 | 28.66 | 28.61 | 28.63 | +0.122% | 81,916 | -4.052% |
| 2025-09-25 | 28.62 | 28.63 | 28.58 | 28.59 | -0.122% | 106,342 | -3.934% |
| 2025-09-24 | 28.65 | 28.65 | 28.62 | 28.63 | 0.000% | 71,294 | -4.052% |
| 2025-09-23 | 28.64 | 28.68 | 28.63 | 28.63 | -0.035% | 51,879 | -4.052% |
| 2025-09-22 | 28.64 | 28.66 | 28.62 | 28.64 | 0.000% | 161,251 | -4.085% |
| 2025-09-19 | 28.64 | 28.65 | 28.63 | 28.64 | +0.035% | 152,266 | -4.085% |
| 2025-09-18 | 28.62 | 28.67 | 28.61 | 28.63 | +0.070% | 229,523 | -4.052% |
| 2025-09-17 | 28.62 | 28.65 | 28.57 | 28.61 | 0.000% | 123,196 | -3.985% |
| 2025-09-16 | 28.66 | 28.66 | 28.58 | 28.61 | 0.000% | 250,025 | -3.985% |
| 2025-09-15 | 28.60 | 28.63 | 28.58 | 28.61 | +0.140% | 288,243 | -3.985% |
| 2025-09-12 | 28.58 | 28.58 | 28.57 | 28.57 | 0.000% | 93,844 | -3.850% |
| 2025-09-11 | 28.58 | 28.62 | 28.56 | 28.57 | 0.000% | 199,307 | -3.850% |
| 2025-09-10 | 28.63 | 28.63 | 28.57 | 28.57 | -0.052% | 254,734 | -3.850% |
| 2025-09-09 | 28.60 | 28.61 | 28.57 | 28.59 | -0.035% | 86,649 | -3.901% |
| 2025-09-08 | 28.60 | 28.62 | 28.59 | 28.59 | +0.052% | 102,376 | -3.934% |
| 2025-09-05 | 28.63 | 28.63 | 28.56 | 28.58 | +0.070% | 164,837 | -3.884% |
| 2025-09-04 | 28.56 | 28.56 | 28.52 | 28.56 | +0.140% | 164,067 | -3.817% |
| 2025-09-03 | 28.51 | 28.53 | 28.49 | 28.52 | +0.176% | 140,084 | -3.682% |
| 2025-09-02 | 28.45 | 28.47 | 28.42 | 28.47 | -0.698% | 358,589 | -3.512% |
| 2025-08-29 | 28.67 | 28.69 | 28.63 | 28.67 | +0.017% | 83,224 | -4.186% |
| 2025-08-28 | 28.61 | 28.67 | 28.61 | 28.66 | +0.105% | 175,107 | -4.169% |
| 2025-08-27 | 28.59 | 28.65 | 28.59 | 28.64 | +0.070% | 134,282 | -4.068% |
| 2025-08-26 | 28.58 | 28.63 | 28.56 | 28.61 | +0.017% | 219,377 | -4.001% |
| 2025-08-25 | 28.63 | 28.63 | 28.58 | 28.61 | -0.070% | 153,036 | -3.985% |
| 2025-08-22 | 28.54 | 28.63 | 28.52 | 28.63 | +0.474% | 238,744 | -4.052% |
| 2025-08-21 | 28.51 | 28.51 | 28.48 | 28.50 | -0.088% | 148,409 | -3.597% |
| 2025-08-20 | 28.55 | 28.55 | 28.50 | 28.52 | +0.035% | 131,851 | -3.682% |
| 2025-08-19 | 28.55 | 28.55 | 28.50 | 28.51 | -0.088% | 206,251 | -3.648% |
| 2025-08-18 | 28.53 | 28.56 | 28.52 | 28.54 | -0.035% | 389,534 | -3.732% |
| 2025-08-15 | 28.55 | 28.56 | 28.50 | 28.55 | +0.053% | 267,723 | -3.766% |
| 2025-08-14 | 28.51 | 28.53 | 28.49 | 28.53 | 0.000% | 81,181 | -3.715% |
| 2025-08-13 | 28.51 | 28.54 | 28.50 | 28.53 | +0.105% | 154,354 | -3.715% |
| 2025-08-12 | 28.48 | 28.50 | 28.44 | 28.50 | +0.211% | 152,057 | -3.614% |
| 2025-08-11 | 28.45 | 28.47 | 28.43 | 28.44 | -0.067% | 90,276 | -3.411% |
| 2025-08-08 | 28.46 | 28.47 | 28.44 | 28.46 | -0.004% | 72,633 | -3.475% |
| 2025-08-07 | 28.48 | 28.48 | 28.42 | 28.46 | +0.106% | 70,595 | -3.479% |
| 2025-08-06 | 28.45 | 28.45 | 28.41 | 28.43 | +0.070% | 91,697 | -3.377% |
| 2025-08-05 | 28.44 | 28.44 | 28.39 | 28.41 | -0.105% | 76,237 | -3.309% |
| 2025-08-04 | 28.36 | 28.46 | 28.36 | 28.44 | +0.353% | 234,387 | -3.411% |
| 2025-08-01 | 28.37 | 28.37 | 28.31 | 28.34 | -0.770% | 157,709 | -3.070% |
| 2025-07-31 | 28.55 | 28.59 | 28.54 | 28.56 | +0.035% | 103,783 | -3.817% |
| 2025-07-30 | 28.58 | 28.59 | 28.54 | 28.55 | -0.060% | 94,641 | -3.783% |
| 2025-07-29 | 28.56 | 28.59 | 28.55 | 28.57 | -0.011% | 72,261 | -3.840% |
| 2025-07-28 | 28.61 | 28.61 | 28.54 | 28.57 | +0.018% | 140,736 | -3.850% |
| 2025-07-25 | 28.57 | 28.60 | 28.56 | 28.57 | -0.018% | 183,964 | -3.833% |
| 2025-07-24 | 28.59 | 28.59 | 28.55 | 28.57 | -0.070% | 89,026 | -3.850% |
| 2025-07-23 | 28.56 | 28.59 | 28.55 | 28.59 | +0.105% | 163,361 | -3.917% |
| 2025-07-22 | 28.58 | 28.59 | 28.55 | 28.56 | -0.035% | 206,467 | -3.817% |
| 2025-07-21 | 28.58 | 28.60 | 28.56 | 28.57 | +0.053% | 331,671 | -3.850% |
| 2025-07-18 | 28.54 | 28.56 | 28.53 | 28.55 | +0.088% | 139,657 | -3.800% |
| 2025-07-17 | 28.49 | 28.53 | 28.49 | 28.53 | +0.070% | 168,014 | -3.715% |
| 2025-07-16 | 28.50 | 28.51 | 28.44 | 28.51 | +0.158% | 126,348 | -3.648% |
| 2025-07-15 | 28.52 | 28.52 | 28.46 | 28.46 | -0.105% | 176,491 | -3.496% |
| 2025-07-14 | 28.47 | 28.50 | 28.46 | 28.50 | +0.105% | 284,123 | -3.597% |
| 2025-07-11 | 28.48 | 28.48 | 28.45 | 28.46 | -0.105% | 194,993 | -3.496% |
| 2025-07-10 | 28.48 | 28.51 | 28.47 | 28.50 | +0.053% | 161,730 | -3.597% |
| 2025-07-09 | 28.47 | 28.48 | 28.44 | 28.48 | +0.176% | 154,472 | -3.546% |
| 2025-07-08 | 28.49 | 28.49 | 28.42 | 28.43 | -0.176% | 112,742 | -3.377% |
| 2025-07-07 | 28.52 | 28.52 | 28.44 | 28.48 | -0.088% | 108,202 | -3.546% |
| 2025-07-03 | 28.49 | 28.52 | 28.46 | 28.50 | +0.158% | 237,807 | -3.631% |
| 2025-07-02 | 28.42 | 28.46 | 28.40 | 28.46 | +0.123% | 106,454 | -3.479% |
| 2025-07-01 | 28.41 | 28.44 | 28.40 | 28.43 | -0.577% | 106,580 | -3.360% |
| 2025-06-30 | 28.58 | 28.60 | 28.56 | 28.59 | +0.245% | 659,611 | -3.917% |
| 2025-06-27 | 28.54 | 28.55 | 28.52 | 28.52 | -0.070% | 145,781 | -3.682% |
| 2025-06-26 | 28.50 | 28.54 | 28.47 | 28.54 | +0.316% | 89,940 | -3.749% |
| 2025-06-25 | 28.43 | 28.46 | 28.42 | 28.45 | +0.070% | 144,658 | -3.445% |
| 2025-06-24 | 28.42 | 28.46 | 28.41 | 28.43 | +0.134% | 170,584 | -3.377% |
| 2025-06-23 | 28.39 | 28.42 | 28.37 | 28.39 | +0.078% | 170,085 | -3.247% |
| 2025-06-20 | 28.36 | 28.38 | 28.33 | 28.37 | +0.247% | 123,506 | -3.172% |
| 2025-06-18 | 28.29 | 28.32 | 28.27 | 28.30 | +0.120% | 41,531 | -2.933% |
| 2025-06-17 | 28.26 | 28.28 | 28.25 | 28.27 | -0.050% | 52,562 | -2.816% |
| 2025-06-16 | 28.27 | 28.29 | 28.25 | 28.28 | +0.206% | 48,732 | -2.864% |
| 2025-06-13 | 28.23 | 28.29 | 28.22 | 28.22 | -0.205% | 56,614 | -2.665% |
| 2025-06-12 | 28.29 | 28.31 | 28.27 | 28.28 | -0.035% | 139,083 | -2.864% |
| 2025-06-11 | 28.32 | 28.32 | 28.27 | 28.29 | 0.000% | 115,591 | -2.899% |
| 2025-06-10 | 28.26 | 28.29 | 28.25 | 28.29 | +0.106% | 66,688 | -2.899% |
| 2025-06-09 | 28.22 | 28.28 | 28.22 | 28.26 | +0.142% | 243,335 | -2.795% |
| 2025-06-06 | 28.23 | 28.24 | 28.21 | 28.22 | 0.000% | 115,488 | -2.658% |
| 2025-06-05 | 28.28 | 28.28 | 28.21 | 28.22 | -0.106% | 104,852 | -2.658% |
| 2025-06-04 | 28.21 | 28.25 | 28.21 | 28.25 | +0.181% | 109,431 | -2.761% |
| 2025-06-03 | 28.16 | 28.22 | 28.16 | 28.20 | +0.138% | 49,085 | -2.585% |
| 2025-06-02 | 28.15 | 28.16 | 28.12 | 28.16 | -0.670% | 192,712 | -2.450% |
| 2025-05-30 | 28.35 | 28.36 | 28.28 | 28.35 | -0.070% | 336,265 | -3.104% |
| 2025-05-29 | 28.40 | 28.40 | 28.33 | 28.37 | +0.212% | 387,199 | -3.172% |
| 2025-05-28 | 28.33 | 28.35 | 28.29 | 28.31 | +0.071% | 309,700 | -2.967% |
| 2025-05-27 | 28.28 | 28.31 | 28.22 | 28.29 | +0.390% | 137,621 | -2.899% |
| 2025-05-23 | 28.12 | 28.18 | 28.12 | 28.18 | +0.142% | 56,747 | -2.520% |
| 2025-05-22 | 28.16 | 28.19 | 28.14 | 28.14 | +0.018% | 46,946 | -2.381% |
| 2025-05-21 | 28.17 | 28.23 | 28.13 | 28.14 | -0.337% | 126,188 | -2.364% |
| 2025-05-20 | 28.21 | 28.25 | 28.21 | 28.23 | -0.035% | 45,120 | -2.692% |
| 2025-05-19 | 28.16 | 28.25 | 28.16 | 28.24 | -0.071% | 96,495 | -2.727% |
| 2025-05-16 | 28.25 | 28.27 | 28.21 | 28.26 | +0.142% | 135,216 | -2.795% |
| 2025-05-15 | 28.16 | 28.23 | 28.16 | 28.22 | +0.177% | 267,031 | -2.658% |
| 2025-05-14 | 28.23 | 28.23 | 28.14 | 28.17 | -0.248% | 230,960 | -2.485% |
| 2025-05-13 | 28.23 | 28.30 | 28.21 | 28.24 | +0.195% | 396,471 | -2.727% |
| 2025-05-12 | 28.15 | 28.19 | 28.11 | 28.18 | +0.661% | 112,521 | -2.537% |
| 2025-05-09 | 27.97 | 28.02 | 27.91 | 28.00 | +0.466% | 720,361 | -1.893% |
| 2025-05-08 | 27.94 | 27.95 | 27.86 | 27.87 | -0.072% | 148,895 | -1.435% |
| 2025-05-07 | 27.90 | 27.92 | 27.86 | 27.89 | +0.072% | 33,735 | -1.507% |
| 2025-05-06 | 27.83 | 27.88 | 27.82 | 27.87 | -0.072% | 44,035 | -1.435% |
| 2025-05-05 | 27.84 | 27.91 | 27.83 | 27.89 | +0.072% | 50,031 | -1.506% |
| 2025-05-02 | 27.86 | 27.91 | 27.84 | 27.87 | +0.252% | 90,346 | -1.435% |
| 2025-05-01 | 27.81 | 27.84 | 27.77 | 27.80 | -0.608% | 80,820 | -1.187% |
| 2025-04-30 | 27.89 | 27.97 | 27.89 | 27.97 | -0.267% | 57,237 | -1.788% |
| 2025-04-29 | 27.96 | 28.05 | 27.96 | 28.05 | +0.268% | 42,578 | -2.050% |
| 2025-04-28 | 28.00 | 28.00 | 27.90 | 27.97 | 0.000% | 227,642 | -1.788% |
| 2025-04-25 | 27.90 | 28.02 | 27.89 | 27.97 | +0.251% | 290,302 | -1.788% |
| 2025-04-24 | 27.74 | 27.90 | 27.74 | 27.90 | +0.722% | 244,675 | -1.541% |
| 2025-04-23 | 27.87 | 27.89 | 27.70 | 27.70 | +0.253% | 201,977 | -0.830% |
| 2025-04-22 | 27.59 | 27.65 | 27.57 | 27.63 | +0.546% | 48,250 | -0.579% |
| 2025-04-21 | 27.55 | 27.55 | 27.42 | 27.48 | -0.525% | 75,339 | -0.036% |
| 2025-04-17 | 27.57 | 27.64 | 27.56 | 27.63 | +0.564% | 86,077 | -0.561% |
| 2025-04-16 | 27.46 | 27.57 | 27.41 | 27.47 | -0.218% | 446,115 | 0.000% |
| 2025-04-15 | 27.46 | 27.57 | 27.46 | 27.53 | 0.000% | 277,211 | -0.218% |