MYCF
SSGA Active Trust State Street My2026 Corporate Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:56 PM EDT
24.97USD-0.120%(-0.03)51,819
MYCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.98 | 25.03 | 24.97 | 24.99 | +0.061% | 51,819 | 0.000% | |
| 2026-10-01 | 24.97 | 24.99 | 24.95 | 24.97 | -0.260% | 11,643 | +0.061% | |
| 2026-09-30 | 25.04 | 25.07 | 25.04 | 25.04 | -0.020% | 4,577 | -0.200% | |
| 2026-09-29 | 25.05 | 25.07 | 25.03 | 25.05 | +0.020% | 7,662 | -0.220% | |
| 2026-09-28 | 25.03 | 25.05 | 25.03 | 25.04 | +0.020% | 2,951 | -0.200% | |
| 2026-09-25 | 25.03 | 25.04 | 25.02 | 25.04 | +0.020% | 13,430 | -0.180% | |
| 2026-09-24 | 25.04 | 25.05 | 25.02 | 25.03 | -0.020% | 10,320 | -0.160% | |
| 2026-09-23 | 25.02 | 25.05 | 25.02 | 25.04 | +0.020% | 2,662 | -0.180% | |
| 2026-09-22 | 25.03 | 25.04 | 25.02 | 25.03 | 0.000% | 4,829 | -0.160% | |
| 2026-09-21 | 25.03 | 25.04 | 25.02 | 25.03 | 0.000% | 138,057 | -0.160% | |
| 2026-09-18 | 25.02 | 25.03 | 25.02 | 25.03 | +0.040% | 6,371 | -0.160% | |
| 2026-09-17 | 25.01 | 25.05 | 25.01 | 25.02 | 0.000% | 9,155 | -0.120% | |
| 2026-09-16 | 25.01 | 25.05 | 25.01 | 25.02 | +0.020% | 7,408 | -0.120% | |
| 2026-09-15 | 25.02 | 25.04 | 25.00 | 25.02 | -0.060% | 14,150 | -0.100% | |
| 2026-09-14 | 25.05 | 25.05 | 25.00 | 25.03 | -0.020% | 5,216 | -0.160% | |
| 2026-09-11 | 25.04 | 25.05 | 25.02 | 25.04 | +0.080% | 5,262 | -0.180% | |
| 2026-09-10 | 25.00 | 25.02 | 25.00 | 25.02 | +0.040% | 5,456 | -0.100% | |
| 2026-09-09 | 24.99 | 25.02 | 24.99 | 25.00 | -0.080% | 4,071 | -0.060% | |
| 2026-09-08 | 25.01 | 25.04 | 25.01 | 25.02 | +0.060% | 3,061 | -0.140% | |
| 2026-09-04 | 25.04 | 25.04 | 24.98 | 25.01 | +0.060% | 7,079 | -0.080% | |
| 2026-09-03 | 25.02 | 25.02 | 24.97 | 25.00 | +0.020% | 34,256 | -0.020% | |
| 2026-09-02 | 24.99 | 25.00 | 24.96 | 24.99 | 0.000% | 8,865 | 0.000% | |
| 2026-09-01 | 25.00 | 25.00 | 24.97 | 24.99 | -0.319% | 1,369 | 0.000% | |
| 2026-08-31 | 25.05 | 25.10 | 25.05 | 25.07 | +0.040% | 6,427 | -0.319% | |
| 2026-08-28 | 25.06 | 25.09 | 25.05 | 25.06 | 0.000% | 53,827 | -0.279% | |
| 2026-08-27 | 25.05 | 25.08 | 25.04 | 25.06 | +0.014% | 6,445 | -0.279% | |
| 2026-08-26 | 25.04 | 25.07 | 25.04 | 25.06 | -0.014% | 8,034 | -0.265% | |
| 2026-08-25 | 25.04 | 25.09 | 25.04 | 25.06 | +0.020% | 73,572 | -0.279% | |
| 2026-08-24 | 25.04 | 25.07 | 25.04 | 25.05 | +0.060% | 4,642 | -0.259% | |
| 2026-08-21 | 25.06 | 25.06 | 25.04 | 25.04 | -0.040% | 1,476 | -0.200% | |
| 2026-08-20 | 25.03 | 25.08 | 25.02 | 25.05 | +0.060% | 17,582 | -0.240% | |
| 2026-08-19 | 25.06 | 25.06 | 25.04 | 25.04 | -0.020% | 947 | -0.180% | |
| 2026-08-18 | 25.04 | 25.05 | 25.03 | 25.04 | 0.000% | 45,168 | -0.200% | |
| 2026-08-17 | 25.02 | 25.06 | 25.01 | 25.04 | -0.020% | 8,354 | -0.200% | |
| 2026-08-14 | 25.03 | 25.05 | 25.02 | 25.05 | +0.040% | 4,780 | -0.220% | |
| 2026-08-13 | 25.00 | 25.04 | 25.00 | 25.04 | +0.080% | 8,833 | -0.180% | |
| 2026-08-12 | 25.00 | 25.03 | 25.00 | 25.02 | +0.060% | 15,032 | -0.100% | |
| 2026-08-11 | 24.99 | 25.05 | 24.99 | 25.00 | -0.080% | 4,952 | -0.040% | |
| 2026-08-10 | 25.00 | 25.02 | 25.00 | 25.02 | +0.020% | 4,137 | -0.120% | |
| 2026-08-07 | 25.02 | 25.02 | 24.99 | 25.02 | +0.040% | 4,150 | -0.100% | |
| 2026-08-06 | 25.00 | 25.03 | 25.00 | 25.00 | 0.000% | 3,564 | -0.060% | |
| 2026-08-05 | 24.98 | 25.00 | 24.98 | 25.00 | +0.046% | 4,484 | -0.060% | |
| 2026-08-04 | 25.00 | 25.01 | 24.98 | 24.99 | +0.054% | 10,371 | -0.014% | |
| 2026-08-03 | 24.97 | 24.99 | 24.97 | 24.98 | -0.419% | 877 | +0.040% | |
| 2026-07-31 | 25.08 | 25.09 | 25.06 | 25.09 | +0.080% | 3,670 | -0.379% | |
| 2026-07-30 | 25.07 | 25.08 | 25.06 | 25.07 | -0.020% | 4,874 | -0.299% | |
| 2026-07-29 | 25.05 | 25.07 | 25.04 | 25.07 | +0.040% | 5,616 | -0.319% | |
| 2026-07-28 | 25.04 | 25.09 | 25.03 | 25.06 | -0.020% | 8,010 | -0.279% | |
| 2026-07-27 | 25.03 | 25.07 | 25.03 | 25.07 | +0.060% | 2,119 | -0.299% | |
| 2026-07-24 | 25.04 | 25.05 | 25.03 | 25.05 | +0.060% | 7,594 | -0.240% | |
| 2026-07-23 | 25.06 | 25.06 | 25.03 | 25.04 | 0.000% | 6,940 | -0.180% | |
| 2026-07-22 | 25.07 | 25.07 | 25.04 | 25.04 | -0.020% | 2,133 | -0.180% | |
| 2026-07-21 | 25.03 | 25.05 | 25.03 | 25.04 | -0.040% | 4,177 | -0.200% | |
| 2026-07-20 | 25.04 | 25.05 | 25.04 | 25.05 | +0.020% | 10,441 | -0.240% | |
| 2026-07-17 | 25.05 | 25.05 | 25.04 | 25.05 | +0.041% | 3,093 | -0.220% | |
| 2026-07-16 | 25.02 | 25.05 | 25.02 | 25.03 | +0.019% | 36,205 | -0.179% | |
| 2026-07-15 | 25.02 | 25.03 | 25.02 | 25.03 | +0.020% | 3,330 | -0.160% | |
| 2026-07-14 | 25.02 | 25.03 | 25.02 | 25.02 | +0.040% | 41,578 | -0.140% | |
| 2026-07-13 | 25.01 | 25.03 | 25.00 | 25.02 | +0.010% | 10,916 | -0.100% | |
| 2026-07-10 | 25.02 | 25.03 | 25.00 | 25.01 | -0.006% | 2,963 | -0.090% | |
| 2026-07-09 | 25.02 | 25.02 | 25.00 | 25.01 | +0.056% | 5,860 | -0.096% | |
| 2026-07-08 | 25.01 | 25.01 | 24.99 | 25.00 | 0.000% | 7,437 | -0.040% | |
| 2026-07-07 | 24.99 | 25.02 | 24.99 | 25.00 | -0.018% | 5,139 | -0.040% | |
| 2026-07-06 | 25.00 | 25.01 | 25.00 | 25.00 | +0.036% | 14,281 | -0.058% | |
| 2026-07-02 | 25.02 | 25.02 | 24.99 | 25.00 | +0.063% | 2,570 | -0.023% | |
| 2026-07-01 | 25.03 | 25.03 | 24.98 | 24.98 | -0.359% | 4,046 | +0.040% | |
| 2026-06-30 | 25.05 | 25.08 | 25.05 | 25.07 | -0.020% | 6,546 | -0.319% | |
| 2026-06-29 | 25.06 | 25.08 | 25.06 | 25.07 | +0.060% | 3,720 | -0.339% | |
| 2026-06-26 | 25.05 | 25.07 | 25.05 | 25.06 | +0.060% | 9,667 | -0.279% | |
| 2026-06-25 | 25.04 | 25.06 | 25.04 | 25.05 | -0.040% | 12,338 | -0.220% | |
| 2026-06-24 | 25.05 | 25.07 | 24.81 | 25.05 | +0.020% | 6,835 | -0.259% | |
| 2026-06-23 | 25.04 | 25.06 | 25.04 | 25.05 | 0.000% | 8,349 | -0.240% | |
| 2026-06-22 | 25.04 | 25.06 | 25.04 | 25.05 | +0.020% | 15,020 | -0.240% | |
| 2026-06-18 | 25.05 | 25.05 | 25.04 | 25.04 | +0.043% | 10,613 | -0.219% | |
| 2026-06-17 | 25.04 | 25.05 | 24.53 | 25.03 | -0.002% | 13,145 | -0.176% | |
| 2026-06-16 | 25.03 | 25.04 | 25.03 | 25.03 | -0.002% | 10,531 | -0.178% | |
| 2026-06-15 | 25.03 | 25.04 | 25.02 | 25.04 | +0.040% | 47,731 | -0.180% | |
| 2026-06-12 | 25.02 | 25.03 | 25.02 | 25.02 | +0.040% | 6,785 | -0.140% | |
| 2026-06-11 | 25.02 | 25.36 | 25.00 | 25.02 | -0.020% | 14,499 | -0.100% | |
| 2026-06-10 | 25.01 | 25.02 | 25.01 | 25.02 | +0.020% | 7,536 | -0.120% | |
| 2026-06-09 | 25.02 | 25.02 | 25.01 | 25.02 | 0.000% | 32,075 | -0.100% | |
| 2026-06-08 | 25.00 | 25.02 | 25.00 | 25.02 | 0.000% | 5,365 | -0.100% | |
| 2026-06-05 | 25.02 | 25.03 | 25.01 | 25.02 | 0.000% | 46,293 | -0.100% | |
| 2026-06-04 | 25.00 | 25.02 | 25.00 | 25.02 | +0.042% | 3,990 | -0.100% | |
| 2026-06-03 | 25.01 | 25.02 | 24.99 | 25.00 | +0.038% | 16,233 | -0.058% | |
| 2026-06-02 | 24.99 | 25.00 | 24.99 | 25.00 | +0.020% | 8,583 | -0.020% | |
| 2026-06-01 | 25.16 | 25.16 | 24.98 | 24.99 | -0.379% | 48,624 | 0.000% | |
| 2026-05-29 | 25.06 | 25.10 | 25.06 | 25.09 | +0.040% | 25,616 | -0.379% | |
| 2026-05-28 | 25.06 | 25.08 | 25.06 | 25.07 | +0.060% | 3,535 | -0.339% | |
| 2026-05-27 | 25.08 | 25.08 | 25.06 | 25.06 | -0.060% | 4,069 | -0.279% | |
| 2026-05-26 | 25.07 | 25.08 | 25.07 | 25.07 | +0.060% | 8,879 | -0.339% | |
| 2026-05-22 | 25.07 | 25.07 | 25.05 | 25.06 | +0.040% | 13,977 | -0.279% | |
| 2026-05-21 | 25.04 | 25.06 | 25.04 | 25.05 | +0.020% | 9,298 | -0.240% | |
| 2026-05-20 | 25.04 | 25.05 | 25.04 | 25.05 | +0.020% | 3,688 | -0.220% | |
| 2026-05-19 | 25.04 | 25.05 | 25.03 | 25.04 | +0.060% | 12,167 | -0.200% | |
| 2026-05-18 | 25.03 | 25.04 | 25.02 | 25.02 | -0.040% | 3,657 | -0.140% | |
| 2026-05-15 | 25.02 | 25.04 | 25.02 | 25.04 | +0.040% | 23,219 | -0.180% | |
| 2026-05-14 | 25.03 | 25.03 | 25.01 | 25.02 | +0.020% | 3,316 | -0.140% | |
| 2026-05-13 | 25.01 | 25.02 | 25.00 | 25.02 | 0.000% | 12,377 | -0.120% | |
| 2026-05-12 | 25.01 | 25.03 | 25.01 | 25.02 | +0.020% | 6,089 | -0.120% | |
| 2026-05-11 | 25.01 | 25.02 | 25.01 | 25.02 | -0.020% | 9,599 | -0.100% | |
| 2026-05-08 | 25.02 | 25.03 | 25.02 | 25.02 | +0.060% | 16,487 | -0.120% | |
| 2026-05-07 | 24.99 | 25.01 | 24.99 | 25.00 | 0.000% | 9,031 | -0.060% | |
| 2026-05-06 | 25.01 | 25.01 | 25.00 | 25.00 | +0.040% | 13,576 | -0.060% | |
| 2026-05-05 | 24.99 | 25.00 | 24.99 | 25.00 | +0.020% | 4,720 | -0.020% | |
| 2026-05-04 | 24.99 | 25.01 | 24.99 | 24.99 | -0.020% | 10,393 | 0.000% | |
| 2026-05-01 | 25.01 | 25.01 | 24.97 | 25.00 | -0.288% | 2,640 | -0.020% | |
| 2026-04-30 | 25.08 | 25.08 | 25.07 | 25.07 | -0.032% | 10,032 | -0.308% | |
| 2026-04-29 | 25.07 | 25.07 | 25.03 | 25.07 | +0.020% | 10,936 | -0.339% | |
| 2026-04-28 | 25.05 | 25.07 | 25.05 | 25.07 | +0.020% | 5,874 | -0.319% | |
| 2026-04-27 | 25.05 | 25.07 | 25.05 | 25.07 | +0.020% | 3,869 | -0.299% | |
| 2026-04-24 | 25.05 | 25.07 | 25.05 | 25.06 | +0.020% | 8,059 | -0.279% | |
| 2026-04-23 | 25.05 | 25.06 | 25.05 | 25.05 | +0.020% | 15,155 | -0.259% | |
| 2026-04-22 | 25.04 | 25.05 | 25.04 | 25.05 | +0.060% | 6,859 | -0.240% | |
| 2026-04-21 | 25.03 | 25.05 | 25.03 | 25.04 | 0.000% | 17,837 | -0.180% | |
| 2026-04-20 | 25.04 | 25.05 | 25.03 | 25.04 | -0.040% | 164,153 | -0.180% | |
| 2026-04-17 | 25.04 | 25.05 | 25.04 | 25.05 | +0.060% | 5,141 | -0.220% | |
| 2026-04-16 | 25.04 | 25.04 | 25.02 | 25.03 | +0.011% | 3,995 | -0.160% | |
| 2026-04-15 | 25.01 | 25.04 | 25.01 | 25.03 | +0.005% | 3,344 | -0.149% | |
| 2026-04-14 | 25.03 | 25.04 | 25.03 | 25.03 | +0.005% | 3,505 | -0.144% | |
| 2026-04-13 | 25.01 | 25.03 | 25.01 | 25.02 | +0.079% | 4,449 | -0.139% | |
| 2026-04-10 | 25.01 | 25.02 | 25.00 | 25.00 | -0.040% | 7,437 | -0.060% | |
| 2026-04-09 | 25.02 | 25.02 | 25.00 | 25.02 | +0.015% | 10,129 | -0.100% | |
| 2026-04-08 | 25.00 | 25.02 | 24.99 | 25.01 | +0.045% | 2,351 | -0.085% | |
| 2026-04-07 | 24.98 | 25.00 | 24.98 | 25.00 | +0.020% | 3,957 | -0.040% | |
| 2026-04-06 | 24.98 | 25.03 | 24.97 | 25.00 | -0.040% | 8,091 | -0.020% | |
| 2026-04-02 | 24.99 | 25.00 | 24.99 | 25.00 | +0.080% | 3,723 | -0.060% | |
| 2026-04-01 | 24.96 | 24.99 | 24.96 | 24.98 | -0.279% | 4,461 | +0.020% | |
| 2026-03-31 | 25.07 | 25.07 | 25.05 | 25.05 | -0.020% | 8,916 | -0.259% | |
| 2026-03-30 | 25.06 | 25.07 | 25.06 | 25.06 | +0.060% | 7,781 | -0.279% | |
| 2026-03-27 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 1,271 | -0.220% | |
| 2026-03-26 | 25.05 | 25.05 | 25.04 | 25.05 | -0.020% | 3,704 | -0.220% | |
| 2026-03-25 | 25.06 | 25.07 | 25.03 | 25.05 | +0.040% | 13,543 | -0.240% | |
| 2026-03-24 | 25.04 | 25.05 | 25.04 | 25.04 | -0.038% | 5,884 | -0.200% | |
| 2026-03-23 | 25.03 | 25.06 | 25.02 | 25.05 | +0.038% | 12,231 | -0.238% | |
| 2026-03-20 | 25.04 | 25.05 | 25.03 | 25.04 | +0.020% | 16,446 | -0.200% | |
| 2026-03-19 | 25.03 | 25.04 | 25.03 | 25.04 | +0.040% | 6,663 | -0.180% | |
| 2026-03-18 | 25.03 | 25.04 | 25.02 | 25.02 | -0.022% | 5,042 | -0.140% | |
| 2026-03-17 | 25.02 | 25.04 | 25.02 | 25.03 | +0.020% | 2,832 | -0.161% | |
| 2026-03-16 | 25.00 | 25.03 | 25.00 | 25.03 | +0.022% | 13,659 | -0.141% | |
| 2026-03-13 | 25.00 | 25.03 | 25.00 | 25.02 | -0.020% | 4,058 | -0.120% | |
| 2026-03-12 | 25.03 | 25.04 | 25.02 | 25.02 | -0.059% | 9,554 | -0.140% | |
| 2026-03-11 | 25.02 | 25.05 | 25.02 | 25.04 | +0.019% | 38,287 | -0.199% | |
| 2026-03-10 | 25.01 | 25.04 | 25.01 | 25.04 | +0.020% | 3,948 | -0.180% | |
| 2026-03-09 | 25.02 | 25.04 | 25.02 | 25.03 | +0.019% | 30,565 | -0.160% | |
| 2026-03-06 | 25.06 | 25.06 | 25.02 | 25.03 | 0.000% | 4,740 | -0.141% | |
| 2026-03-05 | 25.01 | 25.05 | 25.01 | 25.03 | +0.021% | 31,407 | -0.141% | |
| 2026-03-04 | 25.02 | 25.03 | 25.02 | 25.02 | +0.060% | 6,297 | -0.120% | |
| 2026-03-03 | 24.84 | 25.02 | 24.84 | 25.00 | -0.040% | 6,470 | -0.060% | |
| 2026-03-02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.378% | 188 | -0.100% | |
| 2026-02-27 | 25.09 | 25.12 | 25.09 | 25.11 | +0.022% | 6,514 | -0.478% | |
| 2026-02-26 | 25.11 | 25.11 | 25.09 | 25.10 | +0.038% | 9,642 | -0.456% | |
| 2026-02-25 | 25.09 | 25.10 | 25.09 | 25.09 | -0.002% | 10,020 | -0.418% | |
| 2026-02-24 | 25.08 | 25.10 | 25.08 | 25.10 | +0.022% | 10,794 | -0.420% | |
| 2026-02-23 | 25.08 | 25.10 | 25.08 | 25.09 | 0.000% | 3,774 | -0.399% | |
| 2026-02-20 | 25.07 | 25.10 | 25.07 | 25.09 | +0.040% | 12,229 | -0.399% | |
| 2026-02-19 | 25.07 | 25.09 | 25.07 | 25.08 | +0.020% | 8,987 | -0.359% | |
| 2026-02-18 | 25.07 | 25.08 | 25.07 | 25.07 | 0.000% | 13,936 | -0.339% | |
| 2026-02-17 | 25.07 | 25.08 | 25.06 | 25.07 | +0.040% | 3,706 | -0.339% | |
| 2026-02-13 | 25.08 | 25.08 | 25.06 | 25.07 | +0.040% | 6,949 | -0.299% | |
| 2026-02-12 | 25.05 | 25.05 | 25.05 | 25.05 | +0.120% | 1,752 | -0.259% | |
| 2026-02-11 | 25.06 | 25.07 | 25.02 | 25.02 | -0.120% | 2,374 | -0.140% | |
| 2026-02-10 | 25.05 | 25.06 | 25.05 | 25.05 | 0.000% | 9,187 | -0.259% | |
| 2026-02-09 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 3,822 | -0.259% | |
| 2026-02-06 | 25.05 | 25.06 | 25.05 | 25.05 | -0.040% | 2,461 | -0.220% | |
| 2026-02-05 | 25.04 | 25.06 | 25.04 | 25.05 | +0.080% | 5,906 | -0.259% | |
| 2026-02-04 | 25.03 | 25.05 | 25.01 | 25.04 | 0.000% | 20,803 | -0.180% | |
| 2026-02-03 | 25.03 | 25.04 | 25.03 | 25.04 | +0.022% | 3,013 | -0.180% | |
| 2026-02-02 | 25.02 | 25.04 | 25.02 | 25.03 | -0.340% | 5,596 | -0.158% | |
| 2026-01-30 | 25.11 | 25.12 | 25.10 | 25.11 | +0.037% | 3,761 | -0.498% | |
| 2026-01-29 | 25.10 | 25.12 | 25.10 | 25.11 | -0.037% | 6,663 | -0.461% | |
| 2026-01-28 | 25.09 | 25.12 | 25.09 | 25.11 | +0.080% | 11,937 | -0.498% | |
| 2026-01-27 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 7,007 | -0.418% | |
| 2026-01-26 | 25.09 | 25.10 | 25.09 | 25.09 | 0.000% | 3,466 | -0.418% | |
| 2026-01-23 | 25.09 | 26.21 | 25.07 | 25.09 | +0.020% | 4,680 | -0.418% | |
| 2026-01-22 | 25.07 | 25.09 | 25.06 | 25.09 | +0.060% | 8,854 | -0.399% | |
| 2026-01-21 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 3,317 | -0.339% | |
| 2026-01-20 | 25.06 | 25.09 | 25.06 | 25.07 | 0.000% | 5,619 | -0.339% | |
| 2026-01-16 | 25.07 | 25.09 | 25.07 | 25.07 | -0.012% | 3,229 | -0.339% | |
| 2026-01-15 | 25.05 | 25.08 | 25.05 | 25.08 | +0.032% | 8,760 | -0.351% | |
| 2026-01-14 | 25.08 | 25.08 | 25.04 | 25.07 | +0.023% | 4,900 | -0.319% | |
| 2026-01-13 | 25.07 | 25.07 | 25.06 | 25.06 | +0.017% | 9,348 | -0.296% | |
| 2026-01-12 | 25.04 | 25.06 | 25.04 | 25.06 | 0.000% | 25,538 | -0.279% | |
| 2026-01-09 | 25.06 | 25.07 | 25.04 | 25.06 | +0.040% | 3,439 | -0.279% | |
| 2026-01-08 | 25.05 | 25.06 | 25.04 | 25.05 | +0.038% | 6,382 | -0.240% | |
| 2026-01-07 | 25.06 | 25.06 | 25.04 | 25.04 | -0.018% | 11,938 | -0.201% | |
| 2026-01-06 | 25.05 | 25.06 | 25.03 | 25.05 | 0.000% | 4,919 | -0.220% | |
| 2026-01-05 | 25.05 | 25.06 | 25.03 | 25.05 | +0.060% | 14,191 | -0.220% | |
| 2026-01-02 | 25.14 | 25.14 | 25.02 | 25.03 | -0.033% | 10,065 | -0.160% | |
| 2025-12-31 | 25.04 | 25.06 | 25.01 | 25.04 | +0.033% | 27,843 | -0.193% | |
| 2025-12-30 | 25.03 | 25.04 | 25.02 | 25.03 | +0.040% | 8,809 | -0.160% | |
| 2025-12-29 | 25.00 | 25.03 | 25.00 | 25.02 | -0.022% | 5,762 | -0.120% | |
| 2025-12-26 | 25.01 | 25.03 | 25.01 | 25.03 | +0.070% | 2,412 | -0.142% | |
| 2025-12-24 | 25.00 | 25.03 | 25.00 | 25.01 | +0.053% | 2,844 | -0.073% | |
| 2025-12-23 | 25.00 | 25.04 | 24.98 | 25.00 | -0.020% | 31,402 | -0.020% | |
| 2025-12-22 | 25.02 | 25.02 | 25.00 | 25.00 | -0.020% | 5,828 | -0.040% | |
| 2025-12-19 | 25.00 | 25.01 | 24.99 | 25.00 | +0.078% | 4,137 | -0.060% | |
| 2025-12-18 | 24.99 | 25.00 | 24.98 | 24.99 | -0.381% | 14,443 | +0.018% | |
| 2025-12-17 | 25.07 | 25.10 | 25.07 | 25.08 | +0.024% | 8,839 | -0.362% | |
| 2025-12-16 | 25.09 | 25.09 | 25.06 | 25.07 | 0.000% | 8,665 | -0.339% | |
| 2025-12-15 | 25.06 | 25.09 | 25.05 | 25.07 | +0.038% | 6,995 | -0.339% | |
| 2025-12-12 | 25.09 | 25.09 | 25.06 | 25.07 | +0.002% | 12,834 | -0.301% | |
| 2025-12-11 | 25.07 | 25.08 | 25.04 | 25.07 | +0.020% | 2,245 | -0.299% | |
| 2025-12-10 | 25.04 | 25.07 | 25.04 | 25.06 | +0.040% | 3,048 | -0.279% | |
| 2025-12-09 | 25.08 | 25.08 | 25.04 | 25.05 | 0.000% | 4,951 | -0.240% | |
| 2025-12-08 | 25.04 | 25.07 | 25.03 | 25.05 | -0.020% | 9,623 | -0.240% | |
| 2025-12-05 | 25.05 | 25.07 | 25.05 | 25.05 | +0.060% | 4,965 | -0.259% | |
| 2025-12-04 | 25.02 | 25.07 | 25.02 | 25.04 | +0.020% | 5,963 | -0.200% | |
| 2025-12-03 | 25.02 | 25.07 | 25.02 | 25.04 | -0.100% | 207,370 | -0.180% | |
| 2025-12-02 | 25.02 | 25.10 | 25.02 | 25.06 | +0.120% | 434,111 | -0.279% | |
| 2025-12-01 | 25.04 | 25.04 | 25.02 | 25.03 | -0.378% | 6,551 | -0.160% | |
| 2025-11-28 | 25.12 | 25.13 | 25.12 | 25.13 | +0.060% | 523 | -0.537% | |
| 2025-11-26 | 25.10 | 25.13 | 25.10 | 25.11 | +0.020% | 3,851 | -0.478% | |
| 2025-11-25 | 25.12 | 25.12 | 25.10 | 25.11 | +0.020% | 1,676 | -0.458% | |
| 2025-11-24 | 25.13 | 25.13 | 25.09 | 25.10 | +0.020% | 1,873 | -0.438% | |
| 2025-11-21 | 25.11 | 25.12 | 25.08 | 25.09 | +0.040% | 1,893 | -0.418% | |
| 2025-11-20 | 25.07 | 25.10 | 25.07 | 25.09 | 0.000% | 4,491 | -0.379% | |
| 2025-11-19 | 25.09 | 25.10 | 25.08 | 25.09 | +0.021% | 3,566 | -0.379% | |
| 2025-11-18 | 25.06 | 25.09 | 25.06 | 25.08 | +0.019% | 6,871 | -0.358% | |
| 2025-11-17 | 25.10 | 25.10 | 25.06 | 25.07 | 0.000% | 2,712 | -0.339% | |
| 2025-11-14 | 25.09 | 25.09 | 25.06 | 25.07 | +0.020% | 15,469 | -0.339% | |
| 2025-11-13 | 25.07 | 25.09 | 25.06 | 25.07 | +0.020% | 7,095 | -0.319% | |
| 2025-11-12 | 25.07 | 25.08 | 25.05 | 25.07 | -0.080% | 6,342 | -0.299% | |
| 2025-11-11 | 25.09 | 25.10 | 25.07 | 25.09 | +0.080% | 7,647 | -0.379% | |
| 2025-11-10 | 25.08 | 25.08 | 25.05 | 25.07 | +0.100% | 4,959 | -0.299% | |
| 2025-11-07 | 25.04 | 25.06 | 25.04 | 25.04 | -0.002% | 2,067 | -0.200% | |
| 2025-11-06 | 25.03 | 25.06 | 25.03 | 25.04 | +0.022% | 3,853 | -0.201% | |
| 2025-11-05 | 25.02 | 25.05 | 25.02 | 25.04 | 0.000% | 7,755 | -0.180% | |
| 2025-11-04 | 25.04 | 25.04 | 25.03 | 25.04 | +0.060% | 2,590 | -0.180% | |
| 2025-11-03 | 25.03 | 25.03 | 25.02 | 25.02 | -0.418% | 1,103 | -0.120% | |
| 2025-10-31 | 25.16 | 25.16 | 25.11 | 25.13 | 0.000% | 5,112 | -0.537% | |
| 2025-10-30 | 25.11 | 25.13 | 25.11 | 25.13 | -0.001% | 25,870 | -0.537% | |
| 2025-10-29 | 25.16 | 25.16 | 25.11 | 25.13 | -0.058% | 5,675 | -0.539% | |
| 2025-10-28 | 25.15 | 25.15 | 25.11 | 25.14 | +0.060% | 9,589 | -0.597% | |
| 2025-10-27 | 25.14 | 25.14 | 25.12 | 25.13 | -0.001% | 7,774 | -0.537% | |
| 2025-10-24 | 25.10 | 25.14 | 25.10 | 25.13 | +0.082% | 10,474 | -0.539% | |
| 2025-10-23 | 25.13 | 25.13 | 25.10 | 25.10 | -0.001% | 3,099 | -0.457% | |
| 2025-10-22 | 25.11 | 25.11 | 25.09 | 25.11 | -0.020% | 822 | -0.458% | |
| 2025-10-21 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 4,568 | -0.478% | |
| 2025-10-20 | 25.12 | 25.12 | 25.09 | 25.10 | 0.000% | 536 | -0.438% | |
| 2025-10-17 | 25.10 | 25.11 | 25.09 | 25.10 | +0.020% | 3,794 | -0.438% | |
| 2025-10-16 | 25.09 | 25.12 | 25.09 | 25.09 | +0.040% | 549 | -0.418% | |
| 2025-10-15 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 1,032 | -0.379% | |
| 2025-10-14 | 25.11 | 25.11 | 25.06 | 25.09 | 0.000% | 1,390 | -0.379% | |
| 2025-10-13 | 25.07 | 25.09 | 25.03 | 25.09 | +0.040% | 1,663 | -0.379% | |
| 2025-10-10 | 25.10 | 25.10 | 25.05 | 25.07 | +0.020% | 4,325 | -0.339% | |
| 2025-10-09 | 25.05 | 25.07 | 25.05 | 25.07 | +0.020% | 1,048 | -0.319% | |
| 2025-10-08 | 25.07 | 25.08 | 25.05 | 25.07 | +0.020% | 1,628 | -0.299% | |
| 2025-10-07 | 25.05 | 25.07 | 25.05 | 25.06 | 0.000% | 7,864 | -0.279% | |
| 2025-10-06 | 25.03 | 25.07 | 25.03 | 25.06 | +0.040% | 6,578 | -0.279% | |
| 2025-10-03 | 25.07 | 25.07 | 25.05 | 25.05 | 0.000% | 9,020 | -0.240% | |
| 2025-10-02 | 25.03 | 25.06 | 25.03 | 25.05 | -0.020% | 5,437 | -0.240% | |
| 2025-10-01 | 25.07 | 25.07 | 25.04 | 25.05 | -0.298% | 3,630 | -0.259% | |
| 2025-09-30 | 25.11 | 25.19 | 25.11 | 25.13 | 0.000% | 11,935 | -0.557% | |
| 2025-09-29 | 25.15 | 25.15 | 25.12 | 25.13 | -0.039% | 3,687 | -0.557% | |
| 2025-09-26 | 25.10 | 25.14 | 25.10 | 25.14 | +0.119% | 1,378 | -0.596% | |
| 2025-09-25 | 25.13 | 25.13 | 25.10 | 25.11 | -0.040% | 2,928 | -0.478% | |
| 2025-09-24 | 25.12 | 25.14 | 25.10 | 25.12 | 0.000% | 2,696 | -0.518% | |
| 2025-09-23 | 25.10 | 25.14 | 25.10 | 25.12 | +0.020% | 5,066 | -0.518% | |
| 2025-09-22 | 25.10 | 25.12 | 25.10 | 25.11 | 0.000% | 2,486 | -0.498% | |
| 2025-09-19 | 25.12 | 25.16 | 25.11 | 25.11 | -0.060% | 2,045 | -0.498% | |
| 2025-09-18 | 25.15 | 25.15 | 25.09 | 25.13 | +0.040% | 4,926 | -0.557% | |
| 2025-09-17 | 25.13 | 25.15 | 25.09 | 25.12 | +0.100% | 304,364 | -0.518% | |
| 2025-09-16 | 25.11 | 25.12 | 25.08 | 25.09 | 0.000% | 7,451 | -0.418% | |
| 2025-09-15 | 25.12 | 25.12 | 25.06 | 25.09 | +0.020% | 10,336 | -0.418% | |
| 2025-09-12 | 25.11 | 25.11 | 25.08 | 25.09 | +0.040% | 5,416 | -0.399% | |
| 2025-09-11 | 25.08 | 25.09 | 25.07 | 25.08 | +0.020% | 1,985 | -0.359% | |
| 2025-09-10 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 675 | -0.339% | |
| 2025-09-09 | 25.10 | 25.10 | 25.05 | 25.07 | 0.000% | 5,501 | -0.339% | |
| 2025-09-08 | 25.09 | 25.09 | 25.06 | 25.07 | +0.060% | 3,287 | -0.339% | |
| 2025-09-05 | 25.09 | 25.09 | 25.04 | 25.06 | +0.060% | 2,745 | -0.279% | |
| 2025-09-04 | 25.03 | 25.06 | 25.03 | 25.05 | +0.040% | 5,162 | -0.220% | |
| 2025-09-03 | 25.01 | 25.04 | 25.01 | 25.04 | +0.040% | 3,316 | -0.180% | |
| 2025-09-02 | 25.01 | 25.04 | 25.01 | 25.02 | -0.398% | 2,221 | -0.140% | Div $0.095 |
| 2025-08-29 | 25.14 | 25.14 | 25.13 | 25.13 | +0.060% | 237 | -0.537% | |
| 2025-08-28 | 25.13 | 25.13 | 25.09 | 25.11 | 0.000% | 752 | -0.478% | |
| 2025-08-27 | 25.10 | 25.13 | 25.09 | 25.11 | 0.000% | 10,714 | -0.478% | |
| 2025-08-26 | 25.10 | 25.11 | 25.09 | 25.11 | +0.040% | 9,584 | -0.478% | |
| 2025-08-25 | 25.09 | 25.11 | 25.09 | 25.10 | +0.040% | 2,250 | -0.438% | |
| 2025-08-22 | 25.08 | 25.09 | 25.08 | 25.09 | +0.100% | 3,492 | -0.399% | |
| 2025-08-21 | 25.07 | 25.08 | 25.06 | 25.07 | -0.041% | 3,981 | -0.299% | |
| 2025-08-20 | 25.10 | 25.10 | 25.07 | 25.08 | +0.002% | 1,096 | -0.341% | |
| 2025-08-19 | 25.06 | 25.07 | 25.06 | 25.07 | -0.020% | 2,398 | -0.339% | |
| 2025-08-18 | 25.07 | 25.08 | 25.06 | 25.08 | +0.040% | 2,714 | -0.359% | |
| 2025-08-15 | 25.07 | 25.07 | 25.05 | 25.07 | 0.000% | 1,791 | -0.319% | |
| 2025-08-14 | 25.05 | 25.07 | 25.05 | 25.07 | +0.020% | 1,589 | -0.319% | |
| 2025-08-13 | 25.09 | 25.09 | 25.05 | 25.07 | +0.040% | 6,854 | -0.299% | |
| 2025-08-12 | 25.07 | 25.07 | 25.04 | 25.05 | +0.020% | 4,544 | -0.259% | |
| 2025-08-11 | 25.04 | 25.05 | 25.04 | 25.05 | +0.060% | 3,106 | -0.240% | |
| 2025-08-08 | 25.07 | 25.07 | 25.03 | 25.04 | 0.000% | 5,140 | -0.180% | |
| 2025-08-07 | 25.02 | 25.04 | 25.02 | 25.04 | -0.020% | 638 | -0.180% | |
| 2025-08-06 | 25.02 | 25.06 | 25.02 | 25.04 | +0.040% | 2,954 | -0.200% | |
| 2025-08-05 | 25.04 | 25.04 | 25.01 | 25.03 | +0.020% | 3,366 | -0.160% | |
| 2025-08-04 | 25.03 | 25.04 | 25.00 | 25.02 | +0.060% | 13,390 | -0.140% | |
| 2025-08-01 | 25.02 | 25.02 | 25.00 | 25.01 | -0.339% | 4,227 | -0.080% | |
| 2025-07-31 | 25.10 | 25.10 | 25.07 | 25.09 | +0.020% | 2,122 | -0.418% | |
| 2025-07-30 | 25.11 | 25.11 | 25.07 | 25.09 | +0.060% | 10,030 | -0.399% | |
| 2025-07-29 | 25.09 | 25.09 | 25.06 | 25.07 | 0.000% | 3,953 | -0.339% | |
| 2025-07-28 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 1,866 | -0.339% | |
| 2025-07-25 | 25.09 | 25.09 | 25.07 | 25.07 | +0.040% | 2,334 | -0.319% | |
| 2025-07-24 | 25.09 | 25.09 | 25.06 | 25.06 | -0.060% | 1,837 | -0.279% | |
| 2025-07-23 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 499 | -0.339% | |
| 2025-07-22 | 25.07 | 25.09 | 25.07 | 25.07 | 0.000% | 1,639 | -0.319% | |
| 2025-07-21 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 1,551 | -0.319% | |
| 2025-07-18 | 25.05 | 25.08 | 25.05 | 25.06 | +0.060% | 3,810 | -0.279% | |
| 2025-07-17 | 25.04 | 25.05 | 25.04 | 25.05 | +0.020% | 1,158 | -0.220% | |
| 2025-07-16 | 25.03 | 25.04 | 25.02 | 25.04 | +0.080% | 3,335 | -0.200% | |
| 2025-07-15 | 25.04 | 25.05 | 25.02 | 25.02 | -0.120% | 1,978 | -0.120% | |
| 2025-07-14 | 25.03 | 25.05 | 25.02 | 25.05 | 0.000% | 13,964 | -0.240% | |
| 2025-07-11 | 25.02 | 25.05 | 25.01 | 25.05 | +0.040% | 32,426 | -0.240% | |
| 2025-07-10 | 25.01 | 25.04 | 25.01 | 25.04 | +0.120% | 3,073 | -0.200% | |
| 2025-07-09 | 25.04 | 25.04 | 25.01 | 25.01 | -0.100% | 926 | -0.080% | |
| 2025-07-08 | 25.04 | 25.04 | 25.02 | 25.04 | -0.020% | 55,477 | -0.180% | |
| 2025-07-07 | 25.03 | 25.04 | 25.00 | 25.04 | +0.160% | 7,620 | -0.200% | |
| 2025-07-03 | 24.94 | 25.03 | 24.94 | 25.00 | -0.080% | 7,430 | -0.040% | |
| 2025-07-02 | 25.04 | 25.04 | 25.00 | 25.02 | +0.040% | 3,709 | -0.120% | |
| 2025-07-01 | 25.02 | 25.03 | 24.99 | 25.01 | -0.319% | 3,117 | -0.080% | |
| 2025-06-30 | 25.09 | 25.11 | 25.07 | 25.09 | 0.000% | 4,593 | -0.399% | |
| 2025-06-27 | 25.09 | 25.11 | 25.09 | 25.09 | 0.000% | 1,262 | -0.399% | |
| 2025-06-26 | 25.06 | 25.11 | 25.06 | 25.09 | +0.060% | 435 | -0.399% | |
| 2025-06-25 | 25.07 | 25.09 | 25.06 | 25.07 | +0.020% | 1,440 | -0.339% | |
| 2025-06-24 | 25.05 | 25.11 | 25.05 | 25.07 | +0.020% | 8,945 | -0.319% | |
| 2025-06-23 | 25.05 | 25.07 | 25.04 | 25.07 | -0.020% | 2,449 | -0.299% | |
| 2025-06-20 | 25.03 | 25.07 | 25.03 | 25.07 | +0.160% | 8,188 | -0.319% | |
| 2025-06-18 | 25.01 | 25.05 | 24.09 | 25.03 | +0.080% | 6,203 | -0.160% | |
| 2025-06-17 | 25.01 | 25.03 | 25.01 | 25.01 | -0.060% | 2,909 | -0.080% | |
| 2025-06-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 103 | -0.140% | |
| 2025-06-13 | 25.00 | 25.03 | 25.00 | 25.01 | -0.040% | 1,738 | -0.080% | |
| 2025-06-12 | 25.01 | 25.02 | 25.01 | 25.02 | +0.040% | 359 | -0.120% | |
| 2025-06-11 | 24.99 | 25.03 | 24.98 | 25.01 | +0.060% | 3,282 | -0.080% | |
| 2025-06-10 | 24.98 | 25.01 | 24.98 | 25.00 | +0.020% | 4,242 | -0.020% | |
| 2025-06-09 | 25.00 | 25.00 | 24.99 | 24.99 | -0.040% | 1,132 | 0.000% | |
| 2025-06-06 | 24.98 | 25.00 | 24.98 | 25.00 | +0.040% | 643 | -0.040% | |
| 2025-06-05 | 25.02 | 25.02 | 24.98 | 24.99 | 0.000% | 12,304 | 0.000% | |
| 2025-06-04 | 24.99 | 24.99 | 24.98 | 24.99 | +0.040% | 970 | 0.000% | |
| 2025-06-03 | 24.99 | 25.00 | 24.97 | 24.98 | +0.020% | 2,923 | +0.040% | |
| 2025-06-02 | 24.99 | 24.99 | 24.96 | 24.98 | -0.379% | 214,454 | +0.060% | |
| 2025-05-30 | 25.06 | 25.07 | 25.06 | 25.07 | +0.080% | 520 | -0.319% | |
| 2025-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 1,018 | -0.240% | |
| 2025-05-28 | 25.05 | 25.05 | 25.03 | 25.05 | -0.100% | 1,674 | -0.220% | |
| 2025-05-27 | 25.05 | 25.07 | 25.03 | 25.07 | +0.120% | 2,853 | -0.319% | |
| 2025-05-23 | 25.04 | 25.04 | 25.04 | 25.04 | +0.100% | 627 | -0.200% | |
| 2025-05-22 | 25.06 | 25.06 | 24.99 | 25.02 | -0.020% | 2,553 | -0.100% | |
| 2025-05-21 | 25.02 | 25.02 | 25.02 | 25.02 | -0.160% | 304 | -0.120% | |
| 2025-05-20 | 25.03 | 25.08 | 25.01 | 25.06 | +0.120% | 314,478 | -0.279% | |
| 2025-05-19 | 25.02 | 25.03 | 25.01 | 25.03 | +0.060% | 2,058 | -0.160% | |
| 2025-05-16 | 25.02 | 25.02 | 25.01 | 25.02 | +0.060% | 2,827 | -0.100% | |
| 2025-05-15 | 25.00 | 25.00 | 24.99 | 25.00 | +0.080% | 6,412 | -0.040% | |
| 2025-05-14 | 24.98 | 24.99 | 24.98 | 24.98 | -0.080% | 71,358 | +0.040% | |
| 2025-05-13 | 25.05 | 25.05 | 24.98 | 25.00 | +0.060% | 4,010 | -0.040% | |
| 2025-05-12 | 24.97 | 24.98 | 24.97 | 24.98 | -0.020% | 1,268 | +0.020% | |
| 2025-05-09 | 25.01 | 25.01 | 24.99 | 24.99 | 0.000% | 2,013 | 0.000% | |
| 2025-05-08 | 24.98 | 24.99 | 24.97 | 24.99 | +0.020% | 1,861 | 0.000% | |
| 2025-05-07 | 24.99 | 25.00 | 24.98 | 24.98 | +0.040% | 1,777 | +0.020% | |
| 2025-05-06 | 24.98 | 24.99 | 24.98 | 24.98 | +0.040% | 6,139 | +0.060% | |
| 2025-05-05 | 25.00 | 25.00 | 24.96 | 24.96 | -0.020% | 8,649 | +0.100% | |
| 2025-05-02 | 24.98 | 24.98 | 24.96 | 24.97 | -0.060% | 3,405 | +0.080% | |
| 2025-05-01 | 25.01 | 25.63 | 24.93 | 24.98 | -0.396% | 51,488 | +0.020% | |
| 2025-04-30 | 25.08 | 25.10 | 25.07 | 25.08 | -0.003% | 44,983 | -0.376% | |
| 2025-04-29 | 25.07 | 25.32 | 25.07 | 25.09 | +0.080% | 33,222 | -0.379% | |
| 2025-04-28 | 25.05 | 25.08 | 25.05 | 25.07 | +0.080% | 3,124 | -0.299% | |
| 2025-04-25 | 25.06 | 25.06 | 25.05 | 25.05 | +0.060% | 1,584 | -0.220% | |
| 2025-04-24 | 25.04 | 25.05 | 25.03 | 25.03 | +0.060% | 13,027 | -0.160% | |
| 2025-04-23 | 25.03 | 25.08 | 25.02 | 25.02 | +0.020% | 17,722 | -0.100% | |
| 2025-04-22 | 25.00 | 25.04 | 25.00 | 25.01 | +0.020% | 4,832 | -0.080% | |
| 2025-04-21 | 25.04 | 25.04 | 25.00 | 25.00 | +0.040% | 2,229 | -0.060% | |
| 2025-04-17 | 25.01 | 25.02 | 24.98 | 25.00 | +0.020% | 7,321 | -0.020% | |
| 2025-04-16 | 24.98 | 25.01 | 24.98 | 24.99 | +0.060% | 104,333 | 0.000% | |
| 2025-04-15 | 24.98 | 24.98 | 24.98 | 24.98 | +0.181% | 261 | +0.060% | |
| 2025-04-14 | 24.95 | 25.00 | 24.93 | 24.93 | 0.000% | 3,257 | +0.241% |