MYCG
SSGA Active Trust State Street My2027 Corporate Bond ETF
stockNASDAQETF
At CloseOct 5, 2026 3:52:47 PM EDT
24.83USD-0.080%(-0.02)6,061
24.81Bid24.86Ask0.05SpreadMYCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.85 | 24.85 | 24.83 | 24.83 | -0.101% | 6,061 | 0.000% | |
| 2026-10-02 | 24.85 | 24.86 | 24.83 | 24.86 | +0.101% | 57,043 | -0.101% | |
| 2026-10-01 | 24.83 | 24.84 | 24.82 | 24.83 | -0.341% | 6,969 | 0.000% | |
| 2026-09-30 | 24.90 | 24.93 | 24.90 | 24.91 | +0.060% | 2,289 | -0.341% | |
| 2026-09-29 | 24.91 | 24.91 | 24.89 | 24.90 | 0.000% | 5,987 | -0.281% | |
| 2026-09-28 | 24.91 | 24.91 | 24.90 | 24.90 | -0.020% | 2,272 | -0.281% | |
| 2026-09-25 | 24.91 | 24.91 | 24.90 | 24.91 | +0.020% | 2,867 | -0.301% | |
| 2026-09-24 | 24.90 | 24.91 | 24.90 | 24.90 | 0.000% | 4,442 | -0.281% | |
| 2026-09-23 | 24.91 | 24.91 | 24.89 | 24.90 | -0.082% | 4,658 | -0.281% | |
| 2026-09-22 | 24.94 | 24.94 | 24.92 | 24.92 | +0.022% | 9,301 | -0.363% | |
| 2026-09-21 | 24.91 | 24.92 | 24.91 | 24.91 | +0.033% | 18,567 | -0.341% | |
| 2026-09-18 | 24.91 | 24.91 | 24.90 | 24.91 | -0.013% | 4,317 | -0.308% | |
| 2026-09-17 | 24.90 | 24.92 | 24.89 | 24.91 | +0.040% | 15,838 | -0.321% | |
| 2026-09-16 | 24.90 | 24.92 | 24.89 | 24.90 | 0.000% | 8,506 | -0.281% | |
| 2026-09-15 | 24.91 | 24.91 | 24.88 | 24.90 | 0.000% | 10,758 | -0.281% | |
| 2026-09-14 | 24.90 | 24.90 | 24.89 | 24.90 | 0.000% | 3,948 | -0.281% | |
| 2026-09-11 | 24.90 | 24.91 | 24.89 | 24.90 | +0.020% | 2,731 | -0.281% | |
| 2026-09-10 | 24.90 | 24.91 | 24.89 | 24.89 | -0.060% | 14,764 | -0.261% | |
| 2026-09-09 | 24.91 | 24.91 | 24.91 | 24.91 | -0.006% | 3,408 | -0.321% | |
| 2026-09-08 | 24.84 | 24.93 | 24.84 | 24.91 | +0.024% | 13,377 | -0.327% | |
| 2026-09-04 | 25.04 | 25.04 | 24.90 | 24.91 | +0.040% | 13,565 | -0.303% | |
| 2026-09-03 | 24.90 | 24.90 | 24.88 | 24.90 | +0.008% | 31,706 | -0.263% | |
| 2026-09-02 | 24.90 | 24.90 | 24.89 | 24.89 | -0.003% | 16,240 | -0.255% | |
| 2026-09-01 | 24.89 | 24.90 | 24.89 | 24.89 | -0.373% | 2,362 | -0.257% | |
| 2026-08-31 | 24.98 | 24.99 | 24.97 | 24.99 | +0.010% | 9,815 | -0.630% | |
| 2026-08-28 | 24.99 | 24.99 | 24.98 | 24.98 | -0.020% | 45,214 | -0.620% | |
| 2026-08-27 | 24.99 | 25.00 | 24.98 | 24.99 | +0.005% | 20,549 | -0.640% | |
| 2026-08-26 | 24.98 | 24.99 | 24.97 | 24.99 | +0.035% | 14,695 | -0.635% | |
| 2026-08-25 | 24.98 | 24.99 | 24.98 | 24.98 | +0.020% | 81,299 | -0.600% | |
| 2026-08-24 | 24.96 | 24.98 | 24.96 | 24.98 | +0.020% | 2,779 | -0.581% | |
| 2026-08-21 | 24.99 | 24.99 | 24.96 | 24.97 | +0.036% | 23,109 | -0.561% | |
| 2026-08-20 | 24.96 | 24.97 | 24.96 | 24.96 | -0.016% | 10,292 | -0.524% | |
| 2026-08-19 | 24.96 | 24.97 | 24.96 | 24.96 | +0.031% | 825 | -0.541% | |
| 2026-08-18 | 24.95 | 24.97 | 24.94 | 24.96 | +0.009% | 56,838 | -0.510% | |
| 2026-08-17 | 24.95 | 24.96 | 24.95 | 24.95 | +0.020% | 2,453 | -0.501% | |
| 2026-08-14 | 24.95 | 24.96 | 24.95 | 24.95 | +0.020% | 5,074 | -0.481% | |
| 2026-08-13 | 24.94 | 24.95 | 24.93 | 24.95 | +0.040% | 6,514 | -0.461% | |
| 2026-08-12 | 24.93 | 24.93 | 24.93 | 24.93 | +0.020% | 3,245 | -0.421% | |
| 2026-08-11 | 24.91 | 24.94 | 24.91 | 24.93 | +0.040% | 6,035 | -0.401% | |
| 2026-08-10 | 24.92 | 24.93 | 24.92 | 24.92 | -0.040% | 10,236 | -0.361% | |
| 2026-08-07 | 24.93 | 24.93 | 24.93 | 24.93 | +0.080% | 216 | -0.401% | |
| 2026-08-06 | 24.91 | 24.92 | 24.90 | 24.91 | -0.040% | 3,818 | -0.321% | |
| 2026-08-05 | 24.90 | 24.92 | 24.90 | 24.92 | +0.020% | 1,725 | -0.361% | |
| 2026-08-04 | 24.91 | 24.93 | 24.90 | 24.91 | +0.060% | 13,996 | -0.341% | |
| 2026-08-03 | 24.90 | 24.90 | 24.90 | 24.90 | -0.334% | 1,898 | -0.281% | |
| 2026-07-31 | 24.98 | 24.98 | 24.97 | 24.98 | +0.014% | 2,304 | -0.614% | |
| 2026-07-30 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 1,128 | -0.600% | |
| 2026-07-29 | 24.96 | 24.97 | 24.96 | 24.97 | +0.040% | 2,347 | -0.561% | |
| 2026-07-28 | 24.94 | 24.98 | 24.94 | 24.96 | +0.020% | 5,900 | -0.521% | |
| 2026-07-27 | 24.94 | 24.95 | 24.93 | 24.95 | +0.020% | 24,329 | -0.501% | |
| 2026-07-24 | 24.95 | 24.97 | 24.95 | 24.95 | +0.040% | 1,641 | -0.481% | |
| 2026-07-23 | 24.93 | 24.95 | 24.92 | 24.94 | -0.040% | 55,764 | -0.441% | |
| 2026-07-22 | 24.95 | 24.95 | 24.94 | 24.95 | 0.000% | 886 | -0.481% | |
| 2026-07-21 | 24.94 | 24.95 | 24.94 | 24.95 | 0.000% | 697 | -0.481% | |
| 2026-07-20 | 24.95 | 24.95 | 24.94 | 24.95 | -0.020% | 2,445 | -0.481% | |
| 2026-07-17 | 24.96 | 24.96 | 24.94 | 24.95 | +0.020% | 1,052 | -0.501% | |
| 2026-07-16 | 24.95 | 24.96 | 24.94 | 24.95 | +0.030% | 5,557 | -0.481% | |
| 2026-07-15 | 24.94 | 24.95 | 24.94 | 24.94 | +0.050% | 2,644 | -0.451% | |
| 2026-07-14 | 24.92 | 24.93 | 24.92 | 24.93 | +0.060% | 402 | -0.401% | |
| 2026-07-13 | 24.91 | 24.91 | 24.91 | 24.91 | -0.060% | 363 | -0.341% | |
| 2026-07-10 | 24.94 | 24.94 | 24.92 | 24.93 | +0.018% | 4,201 | -0.401% | |
| 2026-07-09 | 24.94 | 24.94 | 24.92 | 24.93 | +0.022% | 965 | -0.383% | |
| 2026-07-08 | 24.91 | 24.92 | 24.91 | 24.92 | -0.001% | 2,022 | -0.361% | |
| 2026-07-07 | 24.94 | 24.94 | 24.91 | 24.92 | -0.039% | 3,846 | -0.362% | |
| 2026-07-06 | 24.91 | 24.93 | 24.91 | 24.93 | +0.020% | 3,585 | -0.401% | |
| 2026-07-02 | 24.94 | 24.94 | 24.92 | 24.93 | +0.062% | 3,757 | -0.381% | |
| 2026-07-01 | 24.93 | 24.93 | 24.90 | 24.91 | -0.322% | 7,606 | -0.319% | |
| 2026-06-30 | 25.00 | 25.01 | 24.99 | 24.99 | +0.002% | 24,394 | -0.640% | |
| 2026-06-29 | 24.99 | 25.00 | 24.99 | 24.99 | -0.020% | 3,911 | -0.639% | |
| 2026-06-26 | 24.99 | 25.00 | 24.98 | 24.99 | +0.038% | 5,438 | -0.659% | |
| 2026-06-25 | 24.96 | 24.99 | 24.96 | 24.98 | +0.040% | 7,094 | -0.620% | |
| 2026-06-24 | 24.97 | 24.98 | 24.96 | 24.98 | +0.020% | 3,867 | -0.581% | |
| 2026-06-23 | 24.98 | 24.98 | 24.96 | 24.97 | +0.040% | 19,221 | -0.561% | |
| 2026-06-22 | 24.96 | 24.97 | 24.95 | 24.96 | 0.000% | 13,217 | -0.521% | |
| 2026-06-18 | 24.99 | 24.99 | 24.96 | 24.96 | +0.060% | 2,369 | -0.521% | |
| 2026-06-17 | 24.99 | 25.01 | 24.95 | 24.95 | -0.100% | 64,827 | -0.461% | |
| 2026-06-16 | 24.97 | 24.98 | 24.96 | 24.97 | 0.000% | 16,197 | -0.561% | |
| 2026-06-15 | 24.99 | 24.99 | 24.97 | 24.97 | +0.020% | 10,449 | -0.561% | |
| 2026-06-12 | 24.96 | 24.97 | 24.96 | 24.96 | +0.079% | 4,604 | -0.541% | |
| 2026-06-11 | 24.95 | 24.95 | 24.95 | 24.95 | +0.021% | 1,024 | -0.462% | |
| 2026-06-10 | 24.94 | 24.95 | 24.93 | 24.94 | +0.040% | 8,817 | -0.441% | |
| 2026-06-09 | 24.95 | 24.95 | 24.93 | 24.93 | +0.020% | 1,158 | -0.401% | |
| 2026-06-08 | 24.93 | 24.93 | 24.91 | 24.93 | +0.039% | 2,529 | -0.381% | |
| 2026-06-05 | 24.91 | 24.92 | 24.91 | 24.92 | -0.099% | 1,132 | -0.342% | |
| 2026-06-04 | 24.92 | 24.95 | 24.92 | 24.94 | +0.040% | 3,533 | -0.441% | |
| 2026-06-03 | 24.92 | 24.94 | 24.92 | 24.93 | +0.020% | 3,229 | -0.401% | |
| 2026-06-02 | 24.92 | 24.93 | 24.92 | 24.93 | -0.020% | 1,624 | -0.381% | |
| 2026-06-01 | 24.92 | 24.94 | 24.92 | 24.93 | -0.360% | 6,631 | -0.401% | |
| 2026-05-29 | 25.02 | 25.03 | 25.02 | 25.02 | +0.040% | 5,022 | -0.759% | |
| 2026-05-28 | 25.02 | 25.02 | 25.01 | 25.01 | +0.040% | 568 | -0.720% | |
| 2026-05-27 | 25.00 | 25.00 | 24.99 | 25.00 | +0.026% | 847 | -0.680% | |
| 2026-05-26 | 24.98 | 25.00 | 24.98 | 24.99 | +0.094% | 1,878 | -0.654% | |
| 2026-05-22 | 25.00 | 25.00 | 24.97 | 24.97 | +0.019% | 584 | -0.561% | |
| 2026-05-21 | 24.97 | 24.97 | 24.96 | 24.97 | +0.001% | 2,040 | -0.542% | |
| 2026-05-20 | 24.96 | 24.98 | 24.96 | 24.96 | +0.060% | 1,388 | -0.541% | |
| 2026-05-19 | 24.96 | 24.96 | 24.95 | 24.95 | -0.020% | 125 | -0.481% | |
| 2026-05-18 | 24.98 | 24.98 | 24.95 | 24.95 | +0.040% | 3,296 | -0.501% | |
| 2026-05-15 | 24.95 | 24.95 | 24.95 | 24.95 | -0.040% | 1,019 | -0.461% | |
| 2026-05-14 | 24.96 | 24.96 | 24.95 | 24.95 | +0.016% | 695 | -0.501% | |
| 2026-05-13 | 24.94 | 24.97 | 24.94 | 24.95 | -0.014% | 1,936 | -0.485% | |
| 2026-05-12 | 24.95 | 24.96 | 24.94 | 24.95 | +0.038% | 8,602 | -0.499% | |
| 2026-05-11 | 24.95 | 24.95 | 24.95 | 24.95 | -0.040% | 2,146 | -0.461% | |
| 2026-05-08 | 24.95 | 24.95 | 24.95 | 24.95 | +0.060% | 6,508 | -0.501% | |
| 2026-05-07 | 24.94 | 24.95 | 24.94 | 24.94 | -0.020% | 1,627 | -0.441% | |
| 2026-05-06 | 24.94 | 24.96 | 24.93 | 24.95 | +0.042% | 3,908 | -0.461% | |
| 2026-05-05 | 24.94 | 24.94 | 24.93 | 24.93 | +0.040% | 1,404 | -0.419% | |
| 2026-05-04 | 24.92 | 24.93 | 24.92 | 24.92 | -0.040% | 2,312 | -0.380% | |
| 2026-05-01 | 24.94 | 24.94 | 24.93 | 24.93 | -0.320% | 746 | -0.419% | |
| 2026-04-30 | 25.02 | 25.02 | 25.01 | 25.01 | +0.078% | 3,527 | -0.738% | |
| 2026-04-29 | 24.97 | 25.00 | 24.97 | 25.00 | -0.040% | 826 | -0.660% | |
| 2026-04-28 | 25.03 | 25.03 | 25.00 | 25.00 | -0.040% | 1,556 | -0.700% | |
| 2026-04-27 | 25.00 | 25.02 | 25.00 | 25.02 | 0.000% | 327 | -0.740% | |
| 2026-04-24 | 25.02 | 25.03 | 25.02 | 25.02 | +0.060% | 2,562 | -0.740% | |
| 2026-04-23 | 25.02 | 25.02 | 25.00 | 25.00 | -0.020% | 3,698 | -0.680% | |
| 2026-04-22 | 24.99 | 25.02 | 24.99 | 25.00 | +0.060% | 3,002 | -0.700% | |
| 2026-04-21 | 25.01 | 25.01 | 24.99 | 24.99 | -0.060% | 881 | -0.640% | |
| 2026-04-20 | 25.02 | 25.02 | 24.99 | 25.00 | 0.000% | 1,044 | -0.700% | |
| 2026-04-17 | 25.02 | 25.02 | 25.00 | 25.00 | +0.060% | 228 | -0.700% | |
| 2026-04-16 | 25.01 | 25.01 | 24.99 | 24.99 | +0.025% | 405 | -0.640% | |
| 2026-04-15 | 25.00 | 25.00 | 24.98 | 24.98 | -0.005% | 3,733 | -0.616% | |
| 2026-04-14 | 25.00 | 25.00 | 24.96 | 24.98 | +0.080% | 2,567 | -0.620% | |
| 2026-04-13 | 24.98 | 24.98 | 24.96 | 24.96 | +0.036% | 1,987 | -0.541% | |
| 2026-04-10 | 24.96 | 24.97 | 24.95 | 24.96 | -0.036% | 4,127 | -0.505% | |
| 2026-04-09 | 24.95 | 24.96 | 24.95 | 24.96 | +0.040% | 2,726 | -0.541% | |
| 2026-04-08 | 24.98 | 24.98 | 24.94 | 24.95 | +0.060% | 3,693 | -0.501% | |
| 2026-04-07 | 24.94 | 24.94 | 24.94 | 24.94 | +0.040% | 270 | -0.441% | |
| 2026-04-06 | 24.94 | 24.95 | 24.93 | 24.93 | -0.018% | 3,804 | -0.401% | |
| 2026-04-02 | 24.92 | 24.94 | 24.92 | 24.93 | +0.059% | 19,020 | -0.419% | |
| 2026-04-01 | 24.93 | 24.93 | 24.92 | 24.92 | -0.318% | 1,595 | -0.361% | |
| 2026-03-31 | 24.98 | 25.01 | 24.98 | 25.00 | +0.139% | 7,611 | -0.678% | |
| 2026-03-30 | 24.98 | 24.99 | 24.96 | 24.96 | +0.080% | 21,941 | -0.541% | |
| 2026-03-27 | 24.94 | 24.95 | 24.94 | 24.95 | +0.080% | 2,790 | -0.461% | |
| 2026-03-26 | 24.95 | 24.95 | 24.93 | 24.93 | -0.160% | 2,441 | -0.381% | |
| 2026-03-25 | 24.98 | 24.98 | 24.95 | 24.96 | +0.060% | 5,565 | -0.541% | |
| 2026-03-24 | 24.96 | 24.96 | 24.94 | 24.95 | -0.060% | 788 | -0.481% | |
| 2026-03-23 | 24.96 | 24.97 | 24.95 | 24.96 | +0.080% | 9,475 | -0.541% | |
| 2026-03-20 | 24.97 | 24.97 | 24.93 | 24.95 | -0.080% | 3,504 | -0.461% | |
| 2026-03-19 | 24.94 | 24.96 | 24.93 | 24.96 | +0.020% | 2,226 | -0.541% | |
| 2026-03-18 | 24.98 | 24.98 | 24.96 | 24.96 | -0.060% | 1,332 | -0.521% | |
| 2026-03-17 | 24.99 | 24.99 | 24.98 | 24.98 | +0.060% | 4,136 | -0.581% | |
| 2026-03-16 | 24.98 | 24.98 | 24.95 | 24.96 | +0.040% | 1,724 | -0.521% | |
| 2026-03-13 | 24.94 | 24.95 | 24.94 | 24.95 | -0.020% | 390 | -0.481% | |
| 2026-03-12 | 24.96 | 24.96 | 24.94 | 24.95 | -0.140% | 2,310 | -0.501% | |
| 2026-03-11 | 25.01 | 25.02 | 24.99 | 24.99 | -0.100% | 14,014 | -0.640% | |
| 2026-03-10 | 25.02 | 25.02 | 25.02 | 25.02 | -0.020% | 10,842 | -0.740% | |
| 2026-03-09 | 25.02 | 25.02 | 25.01 | 25.02 | +0.020% | 14,485 | -0.759% | |
| 2026-03-06 | 25.01 | 25.02 | 25.01 | 25.02 | +0.020% | 2,725 | -0.740% | |
| 2026-03-05 | 25.02 | 25.02 | 25.00 | 25.01 | -0.020% | 4,281 | -0.720% | |
| 2026-03-04 | 25.02 | 25.02 | 25.01 | 25.02 | -0.021% | 2,557 | -0.740% | |
| 2026-03-03 | 25.02 | 25.03 | 25.01 | 25.02 | +0.001% | 2,933 | -0.760% | |
| 2026-03-02 | 25.03 | 25.03 | 25.02 | 25.02 | -0.418% | 177 | -0.759% | |
| 2026-02-27 | 25.13 | 25.14 | 25.12 | 25.13 | +0.040% | 2,841 | -1.174% | |
| 2026-02-26 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 267 | -1.135% | |
| 2026-02-25 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 7,382 | -1.115% | |
| 2026-02-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 4,942 | -1.115% | |
| 2026-02-23 | 25.11 | 25.12 | 25.11 | 25.11 | +0.020% | 394 | -1.115% | |
| 2026-02-20 | 25.10 | 25.11 | 25.10 | 25.11 | +0.020% | 13,641 | -1.095% | |
| 2026-02-19 | 25.10 | 25.10 | 25.09 | 25.10 | 0.000% | 3,038 | -1.076% | |
| 2026-02-18 | 25.09 | 25.10 | 25.09 | 25.10 | 0.000% | 2,079 | -1.076% | |
| 2026-02-17 | 25.09 | 25.10 | 25.09 | 25.10 | +0.020% | 2,477 | -1.076% | |
| 2026-02-13 | 25.10 | 25.10 | 25.09 | 25.09 | +0.080% | 4,718 | -1.056% | |
| 2026-02-12 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 784 | -0.977% | |
| 2026-02-11 | 25.06 | 25.08 | 25.06 | 25.07 | 0.000% | 4,591 | -0.977% | |
| 2026-02-10 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 2,111 | -0.977% | |
| 2026-02-09 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 3,343 | -0.957% | |
| 2026-02-06 | 25.06 | 25.07 | 25.06 | 25.07 | 0.000% | 3,309 | -0.938% | |
| 2026-02-05 | 25.05 | 25.07 | 25.05 | 25.07 | +0.081% | 3,228 | -0.938% | |
| 2026-02-04 | 25.03 | 25.04 | 25.03 | 25.04 | +0.038% | 6,377 | -0.857% | |
| 2026-02-03 | 25.04 | 25.04 | 25.03 | 25.04 | 0.000% | 2,274 | -0.819% | |
| 2026-02-02 | 25.03 | 25.04 | 25.03 | 25.04 | -0.365% | 3,948 | -0.819% | |
| 2026-01-30 | 25.11 | 25.14 | 25.11 | 25.13 | +0.059% | 3,883 | -1.181% | |
| 2026-01-29 | 25.10 | 25.11 | 25.10 | 25.11 | +0.028% | 616 | -1.123% | |
| 2026-01-28 | 25.11 | 25.11 | 25.10 | 25.11 | 0.000% | 2,675 | -1.095% | |
| 2026-01-27 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 333 | -1.095% | |
| 2026-01-26 | 25.09 | 25.09 | 25.08 | 25.09 | +0.022% | 2,321 | -1.056% | |
| 2026-01-23 | 25.10 | 25.10 | 25.08 | 25.09 | +0.057% | 5,291 | -1.034% | |
| 2026-01-22 | 25.08 | 25.09 | 25.07 | 25.07 | 0.000% | 52,458 | -0.977% | |
| 2026-01-21 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 3,394 | -0.977% | |
| 2026-01-20 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 4,617 | -0.957% | |
| 2026-01-16 | 25.07 | 25.07 | 25.06 | 25.07 | +0.036% | 2,859 | -0.938% | |
| 2026-01-15 | 25.06 | 25.07 | 25.05 | 25.06 | -0.036% | 9,302 | -0.902% | |
| 2026-01-14 | 25.06 | 25.07 | 25.06 | 25.07 | +0.037% | 476 | -0.938% | |
| 2026-01-13 | 25.06 | 25.07 | 25.05 | 25.06 | +0.043% | 9,647 | -0.901% | |
| 2026-01-12 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 20,867 | -0.858% | |
| 2026-01-09 | 25.05 | 25.06 | 25.05 | 25.05 | -0.020% | 1,035 | -0.858% | |
| 2026-01-08 | 25.04 | 25.06 | 25.04 | 25.05 | -0.020% | 6,284 | -0.878% | |
| 2026-01-07 | 25.06 | 25.06 | 25.05 | 25.05 | 0.000% | 2,746 | -0.898% | |
| 2026-01-06 | 25.05 | 25.06 | 25.04 | 25.05 | +0.039% | 4,059 | -0.898% | |
| 2026-01-05 | 25.05 | 25.05 | 25.04 | 25.05 | +0.001% | 9,652 | -0.859% | |
| 2026-01-02 | 25.03 | 25.05 | 25.03 | 25.05 | +0.017% | 3,803 | -0.858% | |
| 2025-12-31 | 25.04 | 25.05 | 25.03 | 25.04 | -0.015% | 50,752 | -0.842% | |
| 2025-12-30 | 25.04 | 25.05 | 25.03 | 25.04 | +0.038% | 10,045 | -0.857% | |
| 2025-12-29 | 25.03 | 25.04 | 25.02 | 25.04 | +0.035% | 5,089 | -0.819% | |
| 2025-12-26 | 25.01 | 25.03 | 25.01 | 25.03 | +0.104% | 1,217 | -0.784% | |
| 2025-12-24 | 24.98 | 25.00 | 24.98 | 25.00 | +0.061% | 1,010 | -0.681% | |
| 2025-12-23 | 24.99 | 24.99 | 24.98 | 24.98 | -0.002% | 21,302 | -0.620% | |
| 2025-12-22 | 24.99 | 25.01 | 24.99 | 24.99 | -0.036% | 5,333 | -0.622% | |
| 2025-12-19 | 24.99 | 25.00 | 24.98 | 24.99 | +0.038% | 3,662 | -0.658% | |
| 2025-12-18 | 25.00 | 25.00 | 24.98 | 24.98 | -0.319% | 2,953 | -0.620% | |
| 2025-12-17 | 25.06 | 25.07 | 25.06 | 25.07 | 0.000% | 9,000 | -0.938% | |
| 2025-12-16 | 25.05 | 25.07 | 25.05 | 25.07 | +0.020% | 2,940 | -0.938% | |
| 2025-12-15 | 25.06 | 25.07 | 25.05 | 25.06 | +0.060% | 3,823 | -0.918% | |
| 2025-12-12 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 4,099 | -0.858% | |
| 2025-12-11 | 25.04 | 25.06 | 25.04 | 25.05 | +0.016% | 1,559 | -0.858% | |
| 2025-12-10 | 25.02 | 25.04 | 25.02 | 25.04 | +0.127% | 1,320 | -0.842% | |
| 2025-12-09 | 25.01 | 25.02 | 25.00 | 25.01 | -0.024% | 6,587 | -0.716% | |
| 2025-12-08 | 25.02 | 25.02 | 25.00 | 25.02 | -0.040% | 13,055 | -0.740% | |
| 2025-12-05 | 25.02 | 25.04 | 25.02 | 25.02 | +0.020% | 3,706 | -0.779% | |
| 2025-12-04 | 24.98 | 25.03 | 24.98 | 25.02 | -0.041% | 4,486 | -0.759% | |
| 2025-12-03 | 25.04 | 25.04 | 25.03 | 25.03 | +0.021% | 67,841 | -0.800% | |
| 2025-12-02 | 25.03 | 25.03 | 25.02 | 25.02 | +0.080% | 448 | -0.779% | |
| 2025-12-01 | 25.01 | 25.02 | 24.99 | 25.00 | -0.361% | 5,391 | -0.700% | |
| 2025-11-28 | 25.09 | 25.10 | 25.09 | 25.10 | +0.002% | 305 | -1.058% | |
| 2025-11-26 | 25.11 | 25.11 | 25.08 | 25.09 | 0.000% | 6,099 | -1.056% | |
| 2025-11-25 | 25.10 | 25.11 | 25.06 | 25.09 | +0.080% | 1,642 | -1.056% | |
| 2025-11-24 | 25.06 | 25.09 | 25.05 | 25.07 | +0.020% | 2,249 | -0.977% | |
| 2025-11-21 | 25.09 | 25.09 | 25.05 | 25.07 | +0.100% | 1,813 | -0.957% | |
| 2025-11-20 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 2,806 | -0.858% | |
| 2025-11-19 | 25.06 | 25.06 | 25.03 | 25.04 | 0.000% | 1,363 | -0.819% | |
| 2025-11-18 | 25.03 | 25.05 | 25.03 | 25.04 | +0.020% | 4,885 | -0.819% | |
| 2025-11-17 | 25.04 | 25.04 | 25.02 | 25.03 | +0.020% | 2,423 | -0.799% | |
| 2025-11-14 | 25.01 | 25.03 | 25.01 | 25.02 | +0.020% | 2,242 | -0.779% | |
| 2025-11-13 | 25.02 | 25.04 | 25.02 | 25.02 | -0.020% | 5,306 | -0.759% | |
| 2025-11-12 | 25.03 | 25.04 | 25.02 | 25.02 | -0.160% | 3,475 | -0.779% | |
| 2025-11-11 | 25.06 | 25.09 | 25.04 | 25.07 | +0.180% | 5,946 | -0.938% | |
| 2025-11-10 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 380 | -0.759% | |
| 2025-11-07 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 830 | -0.759% | |
| 2025-11-06 | 25.03 | 25.03 | 25.01 | 25.01 | +0.080% | 3,037 | -0.720% | |
| 2025-11-05 | 24.99 | 25.00 | 24.98 | 24.99 | -0.060% | 1,640 | -0.640% | |
| 2025-11-04 | 24.99 | 25.01 | 24.99 | 25.00 | +0.100% | 1,830 | -0.700% | |
| 2025-11-03 | 24.97 | 24.98 | 24.96 | 24.98 | -0.419% | 10,911 | -0.600% | |
| 2025-10-31 | 25.10 | 25.10 | 25.08 | 25.09 | -0.018% | 1,060 | -1.017% | |
| 2025-10-30 | 25.09 | 25.10 | 25.09 | 25.09 | +0.018% | 6,519 | -1.035% | |
| 2025-10-29 | 25.13 | 25.13 | 25.09 | 25.09 | -0.139% | 2,018 | -1.017% | |
| 2025-10-28 | 25.12 | 25.13 | 25.12 | 25.12 | +0.040% | 3,717 | -1.154% | |
| 2025-10-27 | 25.12 | 25.12 | 25.10 | 25.11 | -0.040% | 10,113 | -1.115% | |
| 2025-10-24 | 25.12 | 25.13 | 25.11 | 25.12 | +0.080% | 14,536 | -1.154% | |
| 2025-10-23 | 25.11 | 25.11 | 25.10 | 25.10 | -0.039% | 2,296 | -1.076% | |
| 2025-10-22 | 25.10 | 25.12 | 25.10 | 25.11 | +0.019% | 3,241 | -1.114% | |
| 2025-10-21 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 875 | -1.095% | |
| 2025-10-20 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 289 | -1.095% | |
| 2025-10-17 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 1,431 | -1.056% | |
| 2025-10-16 | 25.09 | 25.10 | 25.09 | 25.10 | +0.060% | 615 | -1.076% | |
| 2025-10-15 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 1,107 | -1.017% | |
| 2025-10-14 | 25.08 | 25.10 | 25.08 | 25.09 | +0.140% | 2,109 | -1.056% | |
| 2025-10-13 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 215 | -0.918% | |
| 2025-10-10 | 25.04 | 25.05 | 25.04 | 25.05 | +0.120% | 6,489 | -0.878% | |
| 2025-10-09 | 25.02 | 25.02 | 25.02 | 25.02 | -0.060% | 146 | -0.759% | |
| 2025-10-08 | 25.05 | 25.05 | 25.04 | 25.04 | -0.040% | 1,344 | -0.819% | |
| 2025-10-07 | 25.03 | 25.06 | 25.03 | 25.05 | +0.080% | 6,541 | -0.858% | |
| 2025-10-06 | 25.04 | 25.04 | 25.02 | 25.02 | -0.032% | 3,656 | -0.779% | |
| 2025-10-03 | 25.04 | 25.04 | 25.03 | 25.03 | -0.008% | 105,564 | -0.811% | |
| 2025-10-02 | 25.04 | 25.04 | 25.04 | 25.04 | -0.020% | 50,366 | -0.819% | |
| 2025-10-01 | 25.02 | 25.04 | 25.02 | 25.04 | -0.226% | 1,899 | -0.839% | |
| 2025-09-30 | 25.09 | 25.10 | 25.09 | 25.10 | +0.067% | 1,351 | -1.063% | |
| 2025-09-29 | 25.09 | 25.09 | 25.08 | 25.08 | +0.040% | 668 | -0.997% | |
| 2025-09-26 | 25.05 | 25.07 | 25.05 | 25.07 | +0.080% | 914 | -0.957% | |
| 2025-09-25 | 25.05 | 25.05 | 25.05 | 25.05 | -0.079% | 1,679 | -0.878% | |
| 2025-09-24 | 25.07 | 25.07 | 25.07 | 25.07 | -0.041% | 4,585 | -0.956% | |
| 2025-09-23 | 25.07 | 25.09 | 25.07 | 25.08 | +0.020% | 1,337 | -0.997% | |
| 2025-09-22 | 25.07 | 25.07 | 25.07 | 25.07 | -0.060% | 495 | -0.977% | |
| 2025-09-19 | 25.08 | 25.09 | 25.08 | 25.09 | +0.040% | 309 | -1.036% | |
| 2025-09-18 | 25.07 | 25.08 | 25.07 | 25.08 | -0.008% | 6,756 | -0.997% | |
| 2025-09-17 | 25.07 | 25.09 | 25.07 | 25.08 | -0.049% | 3,643 | -1.004% | |
| 2025-09-16 | 25.10 | 25.10 | 25.09 | 25.09 | +0.093% | 2,019 | -1.052% | |
| 2025-09-15 | 25.09 | 25.09 | 25.06 | 25.07 | +0.043% | 31,433 | -0.961% | |
| 2025-09-12 | 25.08 | 25.08 | 25.06 | 25.06 | -0.020% | 281 | -0.918% | |
| 2025-09-11 | 25.08 | 25.08 | 25.07 | 25.07 | +0.066% | 1,034 | -0.938% | |
| 2025-09-10 | 25.07 | 25.07 | 25.05 | 25.05 | +0.052% | 764 | -0.872% | |
| 2025-09-09 | 25.04 | 25.05 | 25.03 | 25.04 | -0.018% | 1,670 | -0.820% | |
| 2025-09-08 | 25.08 | 25.08 | 25.04 | 25.04 | -0.060% | 7,933 | -0.839% | |
| 2025-09-05 | 25.07 | 25.07 | 25.05 | 25.05 | +0.160% | 5,094 | -0.898% | |
| 2025-09-04 | 25.00 | 25.03 | 25.00 | 25.02 | +0.080% | 5,914 | -0.740% | |
| 2025-09-03 | 24.97 | 25.00 | 24.97 | 25.00 | +0.080% | 1,672 | -0.660% | |
| 2025-09-02 | 24.96 | 24.98 | 24.95 | 24.98 | -0.359% | 1,035 | -0.581% | Div $0.090 |
| 2025-08-29 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 2,812 | -0.938% | |
| 2025-08-28 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 55 | -0.938% | |
| 2025-08-27 | 25.05 | 25.08 | 25.05 | 25.07 | +0.040% | 8,600 | -0.938% | |
| 2025-08-26 | 25.04 | 25.07 | 25.04 | 25.05 | +0.080% | 2,705 | -0.898% | |
| 2025-08-25 | 25.03 | 25.05 | 25.03 | 25.04 | -0.040% | 1,308 | -0.819% | |
| 2025-08-22 | 25.03 | 25.05 | 25.03 | 25.05 | +0.200% | 2,059 | -0.858% | |
| 2025-08-21 | 24.99 | 25.00 | 24.99 | 25.00 | -0.080% | 875 | -0.660% | |
| 2025-08-20 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 495 | -0.740% | |
| 2025-08-19 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 197 | -0.700% | |
| 2025-08-18 | 25.00 | 25.00 | 25.00 | 25.00 | -0.020% | 216 | -0.700% | |
| 2025-08-15 | 25.01 | 25.02 | 25.01 | 25.01 | +0.080% | 5,152 | -0.720% | |
| 2025-08-14 | 25.02 | 25.02 | 24.99 | 24.99 | -0.140% | 88,928 | -0.640% | |
| 2025-08-13 | 25.03 | 25.03 | 25.02 | 25.02 | +0.120% | 4,823 | -0.779% | |
| 2025-08-12 | 24.97 | 25.00 | 24.97 | 25.00 | +0.080% | 2,021 | -0.660% | |
| 2025-08-11 | 24.95 | 24.99 | 24.95 | 24.98 | +0.020% | 1,204 | -0.581% | |
| 2025-08-08 | 24.99 | 24.99 | 24.97 | 24.97 | -0.020% | 1,477 | -0.561% | |
| 2025-08-07 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 1,435 | -0.581% | |
| 2025-08-06 | 24.98 | 24.99 | 24.96 | 24.98 | +0.080% | 2,257 | -0.620% | |
| 2025-08-05 | 24.98 | 24.98 | 24.95 | 24.96 | -0.080% | 2,278 | -0.541% | |
| 2025-08-04 | 24.99 | 24.99 | 24.98 | 24.98 | +0.040% | 436 | -0.620% | |
| 2025-08-01 | 24.95 | 24.98 | 24.95 | 24.98 | +0.040% | 729 | -0.581% | |
| 2025-07-31 | 24.98 | 24.98 | 24.95 | 24.96 | 0.000% | 16,948 | -0.541% | |
| 2025-07-30 | 24.98 | 25.01 | 24.96 | 24.96 | -0.060% | 12,659 | -0.541% | |
| 2025-07-29 | 24.98 | 24.99 | 24.97 | 24.98 | +0.080% | 2,406 | -0.600% | |
| 2025-07-28 | 24.96 | 24.98 | 24.96 | 24.96 | -0.020% | 792 | -0.521% | |
| 2025-07-25 | 25.00 | 25.00 | 24.96 | 24.96 | +0.040% | 2,133 | -0.541% | |
| 2025-07-24 | 24.97 | 24.97 | 24.95 | 24.95 | -0.040% | 439 | -0.501% | |
| 2025-07-23 | 24.99 | 24.99 | 24.96 | 24.96 | -0.040% | 44,278 | -0.541% | |
| 2025-07-22 | 24.97 | 24.98 | 24.97 | 24.98 | +0.040% | 911 | -0.581% | |
| 2025-07-21 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 152 | -0.541% | |
| 2025-07-18 | 24.98 | 24.98 | 24.95 | 24.95 | +0.100% | 9,334 | -0.501% | |
| 2025-07-17 | 24.95 | 24.95 | 24.93 | 24.93 | +0.020% | 599 | -0.401% | |
| 2025-07-16 | 24.93 | 24.93 | 24.90 | 24.93 | +0.060% | 498 | -0.381% | |
| 2025-07-15 | 24.91 | 24.91 | 24.91 | 24.91 | -0.033% | 1,724 | -0.321% | |
| 2025-07-14 | 24.92 | 24.92 | 24.92 | 24.92 | -0.048% | 7,504 | -0.354% | |
| 2025-07-11 | 24.93 | 24.93 | 24.93 | 24.93 | +0.060% | 99 | -0.401% | |
| 2025-07-10 | 24.91 | 24.92 | 24.91 | 24.91 | 0.000% | 880 | -0.341% | |
| 2025-07-09 | 24.91 | 24.91 | 24.91 | 24.91 | +0.141% | 154 | -0.341% | |
| 2025-07-08 | 24.91 | 24.92 | 24.88 | 24.88 | -0.080% | 41,703 | -0.201% | |
| 2025-07-07 | 24.93 | 24.93 | 24.89 | 24.90 | -0.040% | 5,986 | -0.281% | |
| 2025-07-03 | 24.91 | 24.91 | 24.91 | 24.91 | -0.100% | 261 | -0.321% | |
| 2025-07-02 | 24.93 | 24.93 | 24.93 | 24.93 | +0.040% | 387 | -0.421% | |
| 2025-07-01 | 24.91 | 24.93 | 24.91 | 24.93 | -0.331% | 342 | -0.381% | |
| 2025-06-30 | 25.00 | 25.02 | 24.99 | 25.01 | +0.071% | 3,416 | -0.711% | |
| 2025-06-27 | 24.98 | 24.99 | 24.98 | 24.99 | +0.020% | 393 | -0.640% | |
| 2025-06-26 | 24.98 | 24.99 | 24.98 | 24.98 | +0.080% | 2,054 | -0.620% | |
| 2025-06-25 | 24.95 | 24.96 | 24.95 | 24.96 | -0.040% | 565 | -0.541% | |
| 2025-06-24 | 24.95 | 24.98 | 24.95 | 24.98 | +0.080% | 3,403 | -0.581% | |
| 2025-06-23 | 24.95 | 24.97 | 24.95 | 24.95 | +0.140% | 1,341 | -0.501% | |
| 2025-06-20 | 24.90 | 24.94 | 24.90 | 24.92 | +0.100% | 8,070 | -0.361% | |
| 2025-06-18 | 24.90 | 24.92 | 24.89 | 24.89 | +0.101% | 16,398 | -0.261% | |
| 2025-06-17 | 24.90 | 24.90 | 24.87 | 24.87 | -0.060% | 9,303 | -0.161% | |
| 2025-06-16 | 24.89 | 24.89 | 24.89 | 24.89 | +0.040% | 99 | -0.221% | |
| 2025-06-13 | 24.88 | 24.88 | 24.88 | 24.88 | -0.080% | 38 | -0.181% | |
| 2025-06-12 | 24.90 | 24.90 | 24.88 | 24.89 | +0.080% | 12,105 | -0.261% | |
| 2025-06-11 | 24.86 | 24.88 | 24.86 | 24.88 | +0.101% | 1,064 | -0.181% | |
| 2025-06-10 | 24.84 | 24.86 | 24.84 | 24.85 | +0.020% | 3,048 | -0.080% | |
| 2025-06-09 | 24.85 | 24.85 | 24.84 | 24.84 | +0.081% | 3,068 | -0.060% | |
| 2025-06-06 | 24.84 | 24.85 | 24.82 | 24.82 | -0.161% | 376 | +0.020% | |
| 2025-06-05 | 24.90 | 24.90 | 24.86 | 24.86 | -0.040% | 1,550 | -0.141% | |
| 2025-06-04 | 24.88 | 24.88 | 24.88 | 24.88 | +0.141% | 1,014 | -0.181% | |
| 2025-06-03 | 24.84 | 24.85 | 24.84 | 24.84 | 0.000% | 3,623 | -0.040% | |
| 2025-06-02 | 24.84 | 24.85 | 24.84 | 24.84 | -0.381% | 5,604 | -0.040% | |
| 2025-05-30 | 24.91 | 24.93 | 24.91 | 24.93 | +0.120% | 177 | -0.421% | |
| 2025-05-29 | 24.92 | 24.92 | 24.90 | 24.91 | +0.080% | 1,516 | -0.301% | |
| 2025-05-28 | 24.89 | 24.89 | 24.89 | 24.89 | -0.060% | 3,057 | -0.221% | |
| 2025-05-27 | 24.89 | 24.90 | 24.89 | 24.90 | +0.011% | 2,670 | -0.281% | |
| 2025-05-23 | 24.88 | 24.90 | 24.88 | 24.90 | +0.129% | 3,456 | -0.270% | |
| 2025-05-22 | 24.86 | 24.88 | 24.86 | 24.86 | +0.040% | 11,725 | -0.141% | |
| 2025-05-21 | 24.87 | 24.87 | 24.86 | 24.86 | -0.121% | 622 | -0.101% | |
| 2025-05-20 | 24.88 | 24.90 | 24.88 | 24.89 | +0.020% | 4,613 | -0.221% | |
| 2025-05-19 | 24.88 | 24.89 | 24.85 | 24.88 | +0.020% | 1,116 | -0.201% | |
| 2025-05-16 | 24.88 | 24.88 | 24.87 | 24.88 | +0.080% | 7,903 | -0.181% | |
| 2025-05-15 | 24.89 | 24.89 | 24.84 | 24.86 | +0.121% | 4,935 | -0.101% | |
| 2025-05-14 | 24.86 | 24.86 | 24.82 | 24.82 | -0.020% | 3,468 | +0.020% | |
| 2025-05-13 | 24.84 | 24.84 | 24.83 | 24.83 | +0.060% | 7,801 | 0.000% | |
| 2025-05-12 | 24.81 | 24.82 | 24.81 | 24.82 | -0.101% | 438 | +0.060% | |
| 2025-05-09 | 24.86 | 24.87 | 24.84 | 24.84 | -0.020% | 3,087 | -0.040% | |
| 2025-05-08 | 24.86 | 24.86 | 24.83 | 24.84 | -0.040% | 1,762 | -0.060% | |
| 2025-05-07 | 24.85 | 24.86 | 24.85 | 24.86 | +0.040% | 973 | -0.101% | |
| 2025-05-06 | 24.85 | 24.86 | 24.84 | 24.84 | +0.040% | 6,089 | -0.060% | |
| 2025-05-05 | 24.85 | 24.85 | 24.82 | 24.84 | 0.000% | 1,475 | -0.020% | |
| 2025-05-02 | 24.84 | 24.87 | 24.84 | 24.84 | -0.241% | 2,631 | -0.020% | |
| 2025-05-01 | 24.84 | 24.98 | 24.82 | 24.89 | -0.318% | 107,579 | -0.261% | |
| 2025-04-30 | 24.96 | 25.00 | 24.96 | 24.97 | +0.077% | 44,661 | -0.578% | |
| 2025-04-29 | 24.96 | 24.97 | 24.95 | 24.95 | -0.060% | 1,223 | -0.501% | |
| 2025-04-28 | 24.99 | 24.99 | 24.95 | 24.97 | +0.201% | 5,413 | -0.561% | |
| 2025-04-25 | 24.85 | 24.94 | 24.85 | 24.92 | +0.181% | 14,656 | -0.361% | |
| 2025-04-24 | 24.83 | 24.91 | 24.83 | 24.88 | +0.222% | 14,577 | -0.181% | |
| 2025-04-23 | 24.86 | 24.87 | 24.82 | 24.82 | -0.060% | 3,939 | +0.040% | |
| 2025-04-22 | 24.84 | 24.86 | 24.84 | 24.84 | +0.040% | 1,194 | -0.020% | |
| 2025-04-21 | 24.86 | 24.86 | 24.82 | 24.82 | 0.000% | 1,414 | +0.020% | |
| 2025-04-17 | 24.84 | 24.86 | 24.81 | 24.82 | +0.040% | 47,179 | +0.020% | |
| 2025-04-16 | 24.83 | 24.83 | 24.81 | 24.82 | +0.111% | 105,397 | +0.060% | |
| 2025-04-15 | 24.80 | 24.83 | 24.79 | 24.79 | 0.000% | 20,139 | +0.171% |