MYCH
SSGA Active Trust State Street My2028 Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:56:49 AM EDT
24.57USD+0.020%(+0.01)5,820
24.56Bid24.57Ask0.01SpreadMYCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.57 | 24.57 | 24.57 | 24.57 | +0.061% | 5,820 | 0.000% | |
| 2026-10-02 | 24.59 | 24.59 | 24.55 | 24.55 | -0.041% | 105,855 | +0.061% | |
| 2026-10-01 | 24.53 | 24.58 | 24.53 | 24.57 | -0.204% | 32,178 | +0.020% | |
| 2026-09-30 | 24.65 | 24.65 | 24.61 | 24.62 | +0.001% | 38,233 | -0.184% | |
| 2026-09-29 | 24.61 | 24.62 | 24.60 | 24.61 | +0.041% | 74,372 | -0.183% | |
| 2026-09-28 | 24.61 | 24.61 | 24.59 | 24.61 | -0.122% | 23,061 | -0.142% | |
| 2026-09-25 | 24.63 | 24.64 | 24.62 | 24.64 | +0.081% | 271,153 | -0.264% | |
| 2026-09-24 | 24.64 | 24.64 | 24.61 | 24.61 | -0.041% | 252,093 | -0.183% | |
| 2026-09-23 | 24.67 | 24.67 | 24.61 | 24.63 | -0.243% | 89,357 | -0.223% | |
| 2026-09-22 | 24.68 | 24.68 | 24.67 | 24.68 | +0.041% | 102,091 | -0.466% | |
| 2026-09-21 | 24.68 | 24.68 | 24.67 | 24.68 | +0.041% | 164,550 | -0.426% | |
| 2026-09-18 | 24.67 | 24.67 | 24.66 | 24.66 | -0.081% | 73,611 | -0.385% | |
| 2026-09-17 | 24.68 | 24.69 | 24.67 | 24.68 | +0.162% | 38,440 | -0.465% | |
| 2026-09-16 | 24.69 | 24.69 | 24.64 | 24.64 | -0.122% | 93,908 | -0.304% | |
| 2026-09-15 | 24.67 | 24.68 | 24.67 | 24.68 | 0.000% | 107,567 | -0.426% | |
| 2026-09-14 | 24.67 | 24.69 | 24.66 | 24.68 | -0.020% | 5,451 | -0.426% | |
| 2026-09-11 | 24.70 | 24.70 | 24.68 | 24.68 | -0.061% | 112,905 | -0.446% | |
| 2026-09-10 | 24.71 | 24.72 | 24.69 | 24.70 | -0.242% | 6,404 | -0.506% | |
| 2026-09-09 | 24.75 | 24.75 | 24.74 | 24.75 | 0.000% | 22,370 | -0.747% | |
| 2026-09-08 | 24.76 | 24.76 | 24.75 | 24.75 | 0.000% | 56,029 | -0.747% | |
| 2026-09-04 | 24.77 | 24.77 | 24.75 | 24.75 | +0.021% | 107,794 | -0.747% | |
| 2026-09-03 | 24.77 | 24.77 | 24.74 | 24.75 | +0.019% | 116,167 | -0.726% | |
| 2026-09-02 | 24.75 | 24.75 | 24.73 | 24.75 | +0.040% | 159,227 | -0.707% | |
| 2026-09-01 | 24.75 | 24.75 | 24.73 | 24.73 | -0.463% | 32,432 | -0.667% | |
| 2026-08-31 | 24.86 | 24.86 | 24.84 | 24.85 | +0.021% | 201,052 | -1.127% | |
| 2026-08-28 | 24.90 | 24.90 | 24.83 | 24.84 | -0.123% | 53,605 | -1.106% | |
| 2026-08-27 | 24.89 | 24.89 | 24.86 | 24.88 | +0.000% | 117,177 | -1.227% | |
| 2026-08-26 | 24.89 | 24.89 | 24.86 | 24.88 | -0.020% | 93,561 | -1.227% | |
| 2026-08-25 | 24.88 | 24.88 | 24.87 | 24.88 | +0.060% | 39,080 | -1.246% | |
| 2026-08-24 | 24.87 | 24.87 | 24.86 | 24.86 | +0.040% | 175,293 | -1.186% | |
| 2026-08-21 | 24.87 | 24.87 | 24.85 | 24.86 | -0.080% | 52,325 | -1.147% | |
| 2026-08-20 | 24.87 | 24.88 | 24.86 | 24.88 | -0.080% | 112,811 | -1.226% | |
| 2026-08-19 | 24.88 | 24.89 | 24.86 | 24.89 | +0.080% | 22,939 | -1.305% | |
| 2026-08-18 | 24.85 | 24.88 | 24.84 | 24.88 | +0.081% | 101,074 | -1.226% | |
| 2026-08-17 | 24.86 | 24.87 | 24.84 | 24.85 | -0.041% | 104,573 | -1.146% | |
| 2026-08-14 | 24.88 | 24.88 | 24.86 | 24.86 | -0.040% | 432,522 | -1.186% | |
| 2026-08-13 | 24.87 | 24.88 | 24.86 | 24.88 | +0.080% | 741,160 | -1.226% | |
| 2026-08-12 | 24.85 | 24.86 | 24.84 | 24.86 | +0.081% | 1,190,949 | -1.147% | |
| 2026-08-11 | 24.84 | 24.84 | 24.82 | 24.84 | +0.040% | 822,700 | -1.067% | |
| 2026-08-10 | 24.83 | 24.83 | 24.82 | 24.82 | -0.040% | 212,636 | -1.027% | |
| 2026-08-07 | 24.84 | 24.84 | 24.83 | 24.84 | +0.121% | 121,901 | -1.067% | |
| 2026-08-06 | 24.83 | 24.83 | 24.80 | 24.80 | 0.000% | 141,757 | -0.947% | |
| 2026-08-05 | 24.83 | 24.84 | 24.80 | 24.80 | -0.081% | 188,350 | -0.947% | |
| 2026-08-04 | 24.82 | 24.83 | 24.82 | 24.82 | +0.198% | 105,554 | -1.027% | |
| 2026-08-03 | 24.79 | 24.79 | 24.76 | 24.78 | -0.318% | 71,003 | -0.831% | |
| 2026-07-31 | 24.86 | 24.86 | 24.84 | 24.86 | -0.080% | 464,530 | -1.147% | |
| 2026-07-30 | 24.87 | 24.88 | 24.86 | 24.88 | +0.040% | 619,797 | -1.226% | |
| 2026-07-29 | 24.84 | 24.87 | 24.83 | 24.86 | +0.080% | 285,478 | -1.186% | |
| 2026-07-28 | 24.83 | 24.85 | 24.82 | 24.84 | +0.081% | 524,860 | -1.107% | |
| 2026-07-27 | 24.82 | 24.83 | 24.81 | 24.82 | +0.040% | 179,915 | -1.027% | |
| 2026-07-24 | 24.80 | 24.82 | 24.80 | 24.82 | +0.060% | 267,774 | -0.987% | |
| 2026-07-23 | 24.82 | 24.82 | 24.79 | 24.80 | -0.060% | 305,476 | -0.927% | |
| 2026-07-22 | 24.83 | 24.83 | 24.80 | 24.82 | 0.000% | 240,883 | -0.987% | |
| 2026-07-21 | 24.84 | 24.84 | 24.82 | 24.82 | -0.040% | 324,576 | -0.987% | |
| 2026-07-20 | 24.85 | 24.85 | 24.82 | 24.82 | -0.121% | 148,469 | -1.027% | |
| 2026-07-17 | 24.86 | 24.86 | 24.85 | 24.86 | -0.020% | 291,050 | -1.147% | |
| 2026-07-16 | 24.87 | 24.87 | 24.84 | 24.86 | +0.020% | 89,276 | -1.167% | |
| 2026-07-15 | 24.84 | 24.86 | 24.84 | 24.86 | +0.081% | 83,294 | -1.147% | |
| 2026-07-14 | 24.82 | 24.85 | 24.81 | 24.84 | +0.161% | 138,888 | -1.067% | |
| 2026-07-13 | 24.81 | 24.81 | 24.78 | 24.80 | -0.120% | 318,917 | -0.907% | |
| 2026-07-10 | 24.83 | 24.83 | 24.81 | 24.82 | +0.023% | 74,573 | -1.026% | |
| 2026-07-09 | 24.81 | 24.84 | 24.80 | 24.82 | +0.057% | 245,210 | -1.004% | |
| 2026-07-08 | 24.81 | 24.81 | 24.80 | 24.80 | -0.121% | 182,817 | -0.947% | |
| 2026-07-07 | 24.85 | 24.85 | 24.83 | 24.84 | -0.121% | 83,541 | -1.067% | |
| 2026-07-06 | 24.85 | 24.87 | 24.84 | 24.86 | +0.079% | 279,137 | -1.186% | |
| 2026-07-02 | 24.84 | 24.86 | 24.83 | 24.85 | +0.090% | 74,990 | -1.108% | |
| 2026-07-01 | 24.81 | 24.84 | 24.80 | 24.82 | -0.329% | 159,622 | -1.020% | |
| 2026-06-30 | 24.91 | 24.91 | 24.89 | 24.91 | -0.002% | 88,753 | -1.345% | |
| 2026-06-29 | 24.91 | 24.91 | 24.90 | 24.91 | +0.002% | 119,508 | -1.347% | |
| 2026-06-26 | 24.91 | 24.91 | 24.90 | 24.91 | +0.117% | 160,520 | -1.345% | |
| 2026-06-25 | 24.89 | 24.90 | 24.87 | 24.88 | +0.044% | 288,332 | -1.230% | |
| 2026-06-24 | 24.89 | 24.89 | 24.86 | 24.86 | +0.041% | 256,076 | -1.186% | |
| 2026-06-23 | 24.86 | 24.86 | 24.85 | 24.85 | +0.080% | 212,226 | -1.146% | |
| 2026-06-22 | 24.84 | 24.84 | 24.83 | 24.84 | -0.040% | 110,142 | -1.067% | |
| 2026-06-18 | 24.87 | 24.87 | 24.84 | 24.84 | +0.121% | 240,851 | -1.107% | |
| 2026-06-17 | 24.89 | 24.89 | 24.81 | 24.82 | -0.320% | 83,613 | -0.987% | |
| 2026-06-16 | 24.89 | 24.90 | 24.88 | 24.89 | -0.001% | 92,136 | -1.304% | |
| 2026-06-15 | 24.90 | 24.90 | 24.89 | 24.89 | +0.082% | 168,351 | -1.305% | |
| 2026-06-12 | 24.86 | 24.88 | 24.85 | 24.87 | -0.041% | 194,545 | -1.225% | |
| 2026-06-11 | 24.84 | 24.89 | 24.82 | 24.89 | +0.201% | 339,544 | -1.266% | |
| 2026-06-10 | 24.84 | 24.84 | 24.83 | 24.84 | 0.000% | 242,655 | -1.067% | |
| 2026-06-09 | 24.83 | 24.84 | 24.82 | 24.84 | +0.081% | 174,043 | -1.067% | |
| 2026-06-08 | 24.83 | 24.83 | 24.80 | 24.82 | +0.040% | 637,168 | -0.987% | |
| 2026-06-05 | 24.82 | 24.82 | 24.80 | 24.80 | -0.224% | 484,120 | -0.947% | |
| 2026-06-04 | 24.86 | 24.88 | 24.83 | 24.86 | +0.103% | 636,767 | -1.169% | |
| 2026-06-03 | 24.84 | 24.84 | 24.83 | 24.84 | -0.040% | 62,438 | -1.067% | |
| 2026-06-02 | 24.85 | 24.85 | 24.84 | 24.84 | -0.040% | 310,200 | -1.107% | |
| 2026-06-01 | 24.83 | 24.86 | 24.83 | 24.86 | -0.401% | 140,568 | -1.147% | |
| 2026-05-29 | 24.94 | 24.96 | 24.94 | 24.95 | +0.080% | 339,985 | -1.543% | |
| 2026-05-28 | 24.92 | 24.93 | 24.92 | 24.93 | +0.080% | 204,043 | -1.464% | |
| 2026-05-27 | 24.91 | 24.92 | 24.90 | 24.91 | +0.040% | 234,108 | -1.385% | |
| 2026-05-26 | 24.91 | 24.91 | 24.89 | 24.91 | +0.161% | 357,420 | -1.345% | |
| 2026-05-22 | 24.90 | 24.90 | 24.85 | 24.86 | -0.080% | 236,211 | -1.186% | |
| 2026-05-21 | 24.86 | 24.89 | 24.85 | 24.89 | +0.001% | 253,503 | -1.266% | |
| 2026-05-20 | 24.85 | 24.90 | 24.84 | 24.88 | +0.160% | 211,858 | -1.265% | |
| 2026-05-19 | 24.85 | 24.85 | 24.82 | 24.84 | -0.080% | 254,811 | -1.107% | |
| 2026-05-18 | 24.88 | 24.88 | 24.85 | 24.86 | +0.001% | 145,975 | -1.186% | |
| 2026-05-15 | 24.86 | 24.86 | 24.83 | 24.86 | -0.078% | 198,343 | -1.185% | |
| 2026-05-14 | 24.91 | 24.91 | 24.87 | 24.88 | -0.003% | 233,905 | -1.263% | |
| 2026-05-13 | 24.88 | 24.89 | 24.88 | 24.89 | +0.040% | 289,031 | -1.266% | |
| 2026-05-12 | 24.87 | 24.88 | 24.87 | 24.88 | -0.120% | 973,234 | -1.226% | |
| 2026-05-11 | 24.91 | 24.91 | 24.90 | 24.91 | -0.040% | 228,341 | -1.345% | |
| 2026-05-08 | 24.91 | 24.92 | 24.91 | 24.91 | +0.121% | 196,391 | -1.385% | |
| 2026-05-07 | 24.92 | 24.92 | 24.88 | 24.89 | -0.080% | 173,967 | -1.266% | |
| 2026-05-06 | 24.90 | 24.91 | 24.90 | 24.91 | +0.121% | 236,446 | -1.345% | |
| 2026-05-05 | 24.88 | 24.89 | 24.87 | 24.88 | +0.080% | 911,572 | -1.226% | |
| 2026-05-04 | 24.87 | 24.87 | 24.84 | 24.86 | -0.121% | 249,260 | -1.147% | |
| 2026-05-01 | 24.88 | 24.89 | 24.88 | 24.89 | -0.281% | 123,945 | -1.266% | |
| 2026-04-30 | 24.95 | 24.96 | 24.95 | 24.95 | +0.120% | 136,492 | -1.543% | |
| 2026-04-29 | 24.94 | 24.94 | 24.93 | 24.93 | -0.160% | 111,404 | -1.424% | |
| 2026-04-28 | 24.96 | 24.97 | 24.95 | 24.96 | -0.040% | 65,003 | -1.582% | |
| 2026-04-27 | 24.98 | 24.98 | 24.97 | 24.98 | -0.080% | 237,404 | -1.622% | |
| 2026-04-24 | 24.98 | 25.00 | 24.96 | 25.00 | +0.089% | 391,509 | -1.700% | |
| 2026-04-23 | 24.95 | 24.99 | 24.95 | 24.97 | -0.009% | 572,881 | -1.613% | |
| 2026-04-22 | 24.98 | 24.99 | 24.97 | 24.98 | +0.040% | 196,367 | -1.622% | |
| 2026-04-21 | 24.98 | 24.98 | 24.96 | 24.96 | -0.120% | 168,120 | -1.582% | |
| 2026-04-20 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 174,369 | -1.700% | |
| 2026-04-17 | 25.00 | 25.01 | 24.99 | 25.00 | +0.160% | 399,968 | -1.700% | |
| 2026-04-16 | 24.96 | 24.96 | 24.95 | 24.95 | -0.040% | 202,278 | -1.543% | |
| 2026-04-15 | 24.96 | 24.97 | 24.96 | 24.96 | -0.004% | 255,371 | -1.582% | |
| 2026-04-14 | 24.96 | 24.98 | 24.96 | 24.97 | +0.084% | 111,290 | -1.586% | |
| 2026-04-13 | 24.94 | 24.95 | 24.93 | 24.95 | +0.080% | 250,276 | -1.503% | |
| 2026-04-10 | 24.94 | 24.95 | 24.92 | 24.93 | -0.040% | 104,705 | -1.424% | |
| 2026-04-09 | 24.92 | 24.95 | 24.92 | 24.93 | +0.040% | 77,152 | -1.464% | |
| 2026-04-08 | 24.95 | 24.95 | 24.93 | 24.93 | +0.109% | 277,509 | -1.424% | |
| 2026-04-07 | 24.87 | 24.91 | 24.87 | 24.90 | +0.094% | 150,925 | -1.317% | |
| 2026-04-06 | 24.88 | 24.88 | 24.87 | 24.87 | -0.082% | 825,404 | -1.224% | |
| 2026-04-02 | 24.87 | 24.90 | 24.87 | 24.89 | +0.101% | 140,479 | -1.305% | |
| 2026-04-01 | 24.87 | 24.89 | 24.87 | 24.87 | -0.341% | 45,795 | -1.206% | |
| 2026-03-31 | 24.94 | 24.97 | 24.94 | 24.95 | +0.201% | 180,845 | -1.543% | |
| 2026-03-30 | 24.91 | 24.91 | 24.90 | 24.91 | +0.201% | 809,165 | -1.345% | |
| 2026-03-27 | 24.84 | 24.86 | 24.84 | 24.86 | +0.081% | 712,434 | -1.147% | |
| 2026-03-26 | 24.85 | 24.85 | 24.83 | 24.84 | -0.241% | 149,891 | -1.067% | |
| 2026-03-25 | 24.89 | 24.90 | 24.89 | 24.89 | +0.081% | 99,406 | -1.305% | |
| 2026-03-24 | 24.88 | 24.89 | 24.87 | 24.87 | -0.201% | 202,453 | -1.226% | |
| 2026-03-23 | 24.89 | 24.93 | 24.89 | 24.93 | +0.302% | 84,918 | -1.424% | |
| 2026-03-20 | 24.89 | 24.89 | 24.85 | 24.85 | -0.261% | 184,349 | -1.127% | |
| 2026-03-19 | 24.86 | 24.92 | 24.85 | 24.91 | +0.040% | 215,406 | -1.385% | |
| 2026-03-18 | 24.93 | 24.94 | 24.91 | 24.91 | -0.160% | 159,215 | -1.345% | |
| 2026-03-17 | 24.95 | 24.95 | 24.95 | 24.95 | +0.080% | 320,351 | -1.503% | |
| 2026-03-16 | 24.93 | 24.93 | 24.93 | 24.93 | +0.121% | 312,138 | -1.424% | |
| 2026-03-13 | 24.94 | 24.94 | 24.89 | 24.89 | -0.040% | 212,444 | -1.305% | |
| 2026-03-12 | 24.96 | 24.97 | 24.89 | 24.91 | -0.320% | 804,099 | -1.345% | |
| 2026-03-11 | 25.00 | 25.01 | 24.97 | 24.98 | -0.200% | 541,123 | -1.661% | |
| 2026-03-10 | 25.05 | 25.05 | 25.02 | 25.04 | -0.056% | 126,164 | -1.857% | |
| 2026-03-09 | 25.01 | 25.05 | 25.01 | 25.05 | +0.027% | 122,886 | -1.913% | |
| 2026-03-06 | 25.02 | 25.05 | 25.02 | 25.04 | +0.030% | 178,071 | -1.886% | |
| 2026-03-05 | 25.04 | 25.04 | 25.03 | 25.04 | -0.120% | 152,255 | -1.857% | |
| 2026-03-04 | 25.07 | 25.07 | 25.06 | 25.07 | 0.000% | 430,163 | -1.975% | |
| 2026-03-03 | 25.03 | 25.07 | 25.03 | 25.07 | -0.120% | 188,719 | -1.975% | |
| 2026-03-02 | 25.09 | 25.14 | 25.07 | 25.09 | -0.397% | 226,922 | -2.092% | |
| 2026-02-27 | 25.18 | 25.20 | 25.18 | 25.20 | +0.119% | 160,823 | -2.481% | |
| 2026-02-26 | 25.16 | 25.17 | 25.16 | 25.16 | +0.040% | 385,838 | -2.364% | |
| 2026-02-25 | 25.15 | 25.16 | 25.15 | 25.16 | 0.000% | 258,052 | -2.326% | |
| 2026-02-24 | 25.14 | 25.16 | 25.14 | 25.16 | -0.040% | 195,065 | -2.326% | |
| 2026-02-23 | 25.15 | 25.17 | 25.15 | 25.16 | +0.040% | 220,048 | -2.364% | |
| 2026-02-20 | 25.14 | 25.16 | 25.14 | 25.16 | +0.036% | 680,814 | -2.326% | |
| 2026-02-19 | 25.14 | 25.16 | 25.14 | 25.15 | +0.063% | 501,993 | -2.290% | |
| 2026-02-18 | 25.14 | 25.14 | 25.13 | 25.13 | -0.060% | 362,476 | -2.228% | |
| 2026-02-17 | 25.13 | 25.15 | 25.13 | 25.14 | -0.040% | 1,065,436 | -2.287% | |
| 2026-02-13 | 25.14 | 25.16 | 25.14 | 25.16 | +0.159% | 441,874 | -2.326% | |
| 2026-02-12 | 25.11 | 25.12 | 25.11 | 25.11 | +0.040% | 583,224 | -2.170% | |
| 2026-02-11 | 25.10 | 25.11 | 25.09 | 25.11 | -0.080% | 497,016 | -2.131% | |
| 2026-02-10 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 346,971 | -2.209% | |
| 2026-02-09 | 25.11 | 25.12 | 25.10 | 25.11 | +0.020% | 236,100 | -2.151% | |
| 2026-02-06 | 25.09 | 25.11 | 25.09 | 25.11 | -0.020% | 129,610 | -2.131% | |
| 2026-02-05 | 25.09 | 25.11 | 25.09 | 25.11 | +0.180% | 234,751 | -2.151% | |
| 2026-02-04 | 25.05 | 25.07 | 25.05 | 25.07 | 0.000% | 102,679 | -1.975% | |
| 2026-02-03 | 25.05 | 25.07 | 25.05 | 25.07 | 0.000% | 166,477 | -1.975% | |
| 2026-02-02 | 25.07 | 25.07 | 25.06 | 25.07 | -0.411% | 115,140 | -1.975% | |
| 2026-01-30 | 25.15 | 25.17 | 25.15 | 25.17 | +0.093% | 142,623 | -2.378% | |
| 2026-01-29 | 25.14 | 25.15 | 25.13 | 25.14 | +0.040% | 61,615 | -2.287% | |
| 2026-01-28 | 25.13 | 25.14 | 25.10 | 25.14 | +0.020% | 159,224 | -2.248% | |
| 2026-01-27 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 262,118 | -2.228% | |
| 2026-01-26 | 25.10 | 25.13 | 25.10 | 25.11 | 0.000% | 42,188 | -2.170% | |
| 2026-01-23 | 25.10 | 25.11 | 25.10 | 25.11 | +0.060% | 131,574 | -2.170% | |
| 2026-01-22 | 25.10 | 25.11 | 25.09 | 25.10 | -0.020% | 45,180 | -2.112% | |
| 2026-01-21 | 25.08 | 25.11 | 25.08 | 25.11 | +0.140% | 532,886 | -2.131% | |
| 2026-01-20 | 25.09 | 25.09 | 25.07 | 25.07 | -0.060% | 300,492 | -1.994% | |
| 2026-01-16 | 25.09 | 25.09 | 25.08 | 25.09 | +0.018% | 86,780 | -2.053% | |
| 2026-01-15 | 25.09 | 25.12 | 25.07 | 25.08 | -0.053% | 69,485 | -2.036% | |
| 2026-01-14 | 25.10 | 25.10 | 25.09 | 25.09 | +0.032% | 5,321 | -2.088% | |
| 2026-01-13 | 25.08 | 25.10 | 25.07 | 25.09 | +0.083% | 6,886 | -2.057% | |
| 2026-01-12 | 25.07 | 25.08 | 25.06 | 25.07 | -0.040% | 72,064 | -1.975% | |
| 2026-01-09 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 2,829 | -2.014% | |
| 2026-01-08 | 25.07 | 25.07 | 25.07 | 25.07 | -0.060% | 89,785 | -2.014% | |
| 2026-01-07 | 25.10 | 25.10 | 25.08 | 25.09 | +0.020% | 2,571 | -2.073% | |
| 2026-01-06 | 25.09 | 25.09 | 25.08 | 25.09 | -0.040% | 2,136 | -2.053% | |
| 2026-01-05 | 25.09 | 25.11 | 25.09 | 25.09 | 0.000% | 6,199 | -2.092% | |
| 2026-01-02 | 25.09 | 25.10 | 25.09 | 25.09 | +0.040% | 2,908 | -2.092% | |
| 2025-12-31 | 25.08 | 25.09 | 25.07 | 25.09 | 0.000% | 24,965 | -2.053% | |
| 2025-12-30 | 25.06 | 25.18 | 25.06 | 25.09 | +0.020% | 3,247 | -2.053% | |
| 2025-12-29 | 25.07 | 25.10 | 25.06 | 25.08 | -0.007% | 4,723 | -2.033% | |
| 2025-12-26 | 25.06 | 25.12 | 25.06 | 25.08 | +0.125% | 11,384 | -2.040% | |
| 2025-12-24 | 25.01 | 25.06 | 25.01 | 25.05 | +0.122% | 2,890 | -1.918% | |
| 2025-12-23 | 25.00 | 25.07 | 25.00 | 25.02 | 0.000% | 19,055 | -1.799% | |
| 2025-12-22 | 25.03 | 25.06 | 25.01 | 25.02 | -0.040% | 8,067 | -1.799% | |
| 2025-12-19 | 25.03 | 25.07 | 25.02 | 25.03 | +0.080% | 21,451 | -1.838% | |
| 2025-12-18 | 25.02 | 25.02 | 24.96 | 25.01 | -0.339% | 3,820 | -1.759% | |
| 2025-12-17 | 25.09 | 25.10 | 25.09 | 25.09 | -0.060% | 2,372 | -2.092% | |
| 2025-12-16 | 25.09 | 25.12 | 25.09 | 25.11 | +0.157% | 2,940 | -2.151% | |
| 2025-12-15 | 25.09 | 25.12 | 25.06 | 25.07 | -0.016% | 3,544 | -1.997% | |
| 2025-12-12 | 25.05 | 25.08 | 25.05 | 25.07 | +0.047% | 12,000 | -2.013% | |
| 2025-12-11 | 25.07 | 25.11 | 25.06 | 25.06 | -0.034% | 2,808 | -1.967% | |
| 2025-12-10 | 25.02 | 25.08 | 25.02 | 25.07 | +0.125% | 6,318 | -1.999% | |
| 2025-12-09 | 25.05 | 25.05 | 25.01 | 25.04 | +0.020% | 8,638 | -1.877% | |
| 2025-12-08 | 25.04 | 25.07 | 25.04 | 25.04 | -0.060% | 17,878 | -1.857% | |
| 2025-12-05 | 25.06 | 25.06 | 25.03 | 25.05 | -0.020% | 7,192 | -1.916% | |
| 2025-12-04 | 24.97 | 25.06 | 24.97 | 25.05 | -0.020% | 11,247 | -1.936% | |
| 2025-12-03 | 25.06 | 25.07 | 25.05 | 25.06 | +0.080% | 3,585 | -1.955% | |
| 2025-12-02 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 2,151 | -1.877% | |
| 2025-12-01 | 25.02 | 25.07 | 24.98 | 25.05 | -0.398% | 8,749 | -1.916% | |
| 2025-11-28 | 25.15 | 25.15 | 25.15 | 25.15 | -0.020% | 67 | -2.306% | |
| 2025-11-26 | 25.13 | 25.16 | 25.13 | 25.16 | +0.040% | 7,342 | -2.326% | |
| 2025-11-25 | 25.13 | 25.15 | 25.13 | 25.14 | +0.060% | 4,139 | -2.287% | |
| 2025-11-24 | 25.12 | 25.14 | 25.11 | 25.13 | +0.120% | 3,461 | -2.228% | |
| 2025-11-21 | 25.09 | 25.10 | 25.09 | 25.10 | +0.080% | 1,425 | -2.112% | |
| 2025-11-20 | 25.09 | 25.10 | 25.08 | 25.08 | +0.080% | 3,691 | -2.033% | |
| 2025-11-19 | 25.06 | 25.06 | 25.03 | 25.06 | 0.000% | 4,059 | -1.955% | |
| 2025-11-18 | 25.07 | 25.07 | 25.03 | 25.06 | +0.060% | 6,978 | -1.955% | |
| 2025-11-17 | 25.06 | 25.06 | 25.05 | 25.05 | +0.020% | 900 | -1.897% | |
| 2025-11-14 | 25.04 | 25.04 | 25.04 | 25.04 | -0.020% | 1,908 | -1.877% | |
| 2025-11-13 | 25.05 | 25.08 | 25.04 | 25.05 | -0.060% | 1,597 | -1.897% | |
| 2025-11-12 | 25.07 | 25.09 | 25.03 | 25.06 | -0.080% | 5,708 | -1.955% | |
| 2025-11-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.120% | 62 | -2.033% | |
| 2025-11-10 | 25.05 | 25.06 | 25.05 | 25.05 | 0.000% | 456 | -1.916% | |
| 2025-11-07 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 175 | -1.916% | |
| 2025-11-06 | 25.05 | 25.05 | 25.04 | 25.05 | +0.160% | 1,440 | -1.916% | |
| 2025-11-05 | 25.02 | 25.02 | 25.01 | 25.01 | -0.080% | 418 | -1.759% | |
| 2025-11-04 | 25.04 | 25.04 | 25.03 | 25.03 | +0.060% | 852 | -1.838% | |
| 2025-11-03 | 25.00 | 25.03 | 24.93 | 25.02 | -0.497% | 10,093 | -1.779% | |
| 2025-10-31 | 25.14 | 25.16 | 25.12 | 25.14 | +0.060% | 4,499 | -2.267% | |
| 2025-10-30 | 25.12 | 25.18 | 25.11 | 25.13 | -0.060% | 5,901 | -2.209% | |
| 2025-10-29 | 25.20 | 25.27 | 25.13 | 25.14 | -0.159% | 3,955 | -2.267% | |
| 2025-10-28 | 25.17 | 25.18 | 25.17 | 25.18 | +0.020% | 3,172 | -2.423% | |
| 2025-10-27 | 25.18 | 25.27 | 25.18 | 25.18 | -0.040% | 2,529 | -2.403% | |
| 2025-10-24 | 25.17 | 25.21 | 25.17 | 25.18 | +0.119% | 6,956 | -2.442% | |
| 2025-10-23 | 25.16 | 25.18 | 25.16 | 25.16 | -0.040% | 3,532 | -2.326% | |
| 2025-10-22 | 25.17 | 25.17 | 25.16 | 25.16 | 0.000% | 727 | -2.364% | |
| 2025-10-21 | 25.16 | 25.21 | 25.16 | 25.16 | +0.040% | 3,019 | -2.364% | |
| 2025-10-20 | 25.14 | 25.16 | 25.14 | 25.16 | 0.000% | 1,702 | -2.326% | |
| 2025-10-17 | 25.14 | 25.16 | 25.14 | 25.16 | -0.040% | 1,554 | -2.326% | |
| 2025-10-16 | 25.15 | 25.16 | 25.15 | 25.16 | +0.119% | 740 | -2.364% | |
| 2025-10-15 | 25.14 | 25.18 | 25.13 | 25.14 | 0.000% | 1,315 | -2.248% | |
| 2025-10-14 | 25.07 | 25.20 | 25.00 | 25.14 | +0.139% | 8,479 | -2.248% | |
| 2025-10-13 | 25.10 | 25.10 | 25.10 | 25.10 | +0.060% | 805 | -2.112% | |
| 2025-10-10 | 25.10 | 25.10 | 25.09 | 25.09 | +0.120% | 2,046 | -2.053% | |
| 2025-10-09 | 25.05 | 25.05 | 25.05 | 25.05 | -0.080% | 255 | -1.936% | |
| 2025-10-08 | 25.07 | 25.09 | 25.06 | 25.07 | -0.020% | 1,828 | -2.014% | |
| 2025-10-07 | 25.08 | 25.08 | 25.06 | 25.08 | +0.060% | 6,843 | -2.033% | |
| 2025-10-06 | 25.04 | 25.12 | 25.04 | 25.07 | -0.060% | 4,123 | -1.975% | |
| 2025-10-03 | 25.08 | 25.10 | 25.08 | 25.08 | -0.020% | 32,249 | -2.033% | |
| 2025-10-02 | 25.08 | 25.09 | 25.08 | 25.09 | +0.036% | 409 | -2.053% | |
| 2025-10-01 | 25.07 | 25.08 | 25.07 | 25.08 | -0.235% | 3,103 | -2.017% | |
| 2025-09-30 | 25.13 | 25.14 | 25.12 | 25.14 | +0.080% | 848 | -2.248% | |
| 2025-09-29 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 987 | -2.170% | |
| 2025-09-26 | 25.08 | 25.12 | 25.08 | 25.11 | +0.080% | 3,382 | -2.131% | |
| 2025-09-25 | 25.10 | 25.10 | 25.09 | 25.09 | -0.219% | 1,834 | -2.053% | |
| 2025-09-24 | 25.14 | 25.17 | 25.14 | 25.14 | -0.020% | 6,868 | -2.267% | |
| 2025-09-23 | 25.14 | 25.16 | 25.14 | 25.14 | +0.020% | 1,779 | -2.287% | |
| 2025-09-22 | 25.14 | 25.15 | 25.14 | 25.14 | -0.020% | 949 | -2.267% | |
| 2025-09-19 | 25.14 | 25.14 | 25.14 | 25.14 | -0.020% | 119 | -2.287% | |
| 2025-09-18 | 25.14 | 25.15 | 25.14 | 25.15 | 0.000% | 3,009 | -2.306% | |
| 2025-09-17 | 25.18 | 25.23 | 25.15 | 25.15 | -0.040% | 3,641 | -2.306% | |
| 2025-09-16 | 25.17 | 25.17 | 25.16 | 25.16 | 0.000% | 2,046 | -2.345% | |
| 2025-09-15 | 25.14 | 25.19 | 25.14 | 25.16 | +0.099% | 24,531 | -2.345% | |
| 2025-09-12 | 25.13 | 25.20 | 25.12 | 25.14 | -0.040% | 2,176 | -2.248% | |
| 2025-09-11 | 25.13 | 25.16 | 25.13 | 25.14 | +0.080% | 2,607 | -2.287% | |
| 2025-09-10 | 25.15 | 25.15 | 25.11 | 25.13 | 0.000% | 1,693 | -2.209% | |
| 2025-09-09 | 25.12 | 25.13 | 25.12 | 25.13 | -0.040% | 1,351 | -2.209% | |
| 2025-09-08 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 3,729 | -2.248% | |
| 2025-09-05 | 25.16 | 25.16 | 25.14 | 25.14 | +0.198% | 4,248 | -2.248% | |
| 2025-09-04 | 25.06 | 25.12 | 25.06 | 25.09 | +0.181% | 4,104 | -2.055% | |
| 2025-09-03 | 25.02 | 25.04 | 25.02 | 25.04 | +0.140% | 1,142 | -1.877% | |
| 2025-09-02 | 25.00 | 25.00 | 25.00 | 25.00 | -0.455% | 591 | -1.740% | Div $0.094 |
| 2025-08-29 | 25.12 | 25.13 | 25.03 | 25.12 | -0.003% | 12,737 | -2.187% | |
| 2025-08-28 | 25.10 | 25.12 | 25.10 | 25.12 | 0.000% | 745 | -2.189% | |
| 2025-08-27 | 25.10 | 25.12 | 25.10 | 25.12 | +0.060% | 4,997 | -2.189% | |
| 2025-08-26 | 25.09 | 25.11 | 25.09 | 25.11 | +0.100% | 1,620 | -2.131% | |
| 2025-08-25 | 25.08 | 25.09 | 25.06 | 25.08 | -0.060% | 2,561 | -2.033% | |
| 2025-08-22 | 25.07 | 25.11 | 25.07 | 25.09 | +0.300% | 4,735 | -2.092% | |
| 2025-08-21 | 25.02 | 25.03 | 25.02 | 25.02 | -0.100% | 1,898 | -1.799% | |
| 2025-08-20 | 25.05 | 25.06 | 25.05 | 25.05 | +0.040% | 1,680 | -1.897% | |
| 2025-08-19 | 25.12 | 25.12 | 25.04 | 25.04 | 0.000% | 1,679 | -1.857% | |
| 2025-08-18 | 25.04 | 25.05 | 25.03 | 25.04 | -0.020% | 2,631 | -1.857% | |
| 2025-08-15 | 25.05 | 25.05 | 25.04 | 25.04 | 0.000% | 6,187 | -1.877% | |
| 2025-08-14 | 25.04 | 25.07 | 25.03 | 25.04 | -0.091% | 12,671 | -1.877% | |
| 2025-08-13 | 25.05 | 25.08 | 25.05 | 25.06 | +0.212% | 9,283 | -1.967% | |
| 2025-08-12 | 25.02 | 25.06 | 25.00 | 25.01 | +0.100% | 986 | -1.759% | |
| 2025-08-11 | 24.99 | 24.99 | 24.98 | 24.98 | +0.020% | 1,610 | -1.661% | |
| 2025-08-08 | 24.99 | 24.99 | 24.98 | 24.98 | -0.080% | 1,259 | -1.641% | |
| 2025-08-07 | 24.98 | 25.01 | 24.98 | 25.00 | 0.000% | 2,213 | -1.720% | |
| 2025-08-06 | 24.98 | 25.01 | 24.98 | 25.00 | +0.040% | 3,657 | -1.720% | |
| 2025-08-05 | 24.99 | 24.99 | 24.99 | 24.99 | -0.020% | 3,075 | -1.681% | |
| 2025-08-04 | 24.99 | 25.01 | 24.99 | 25.00 | +0.020% | 1,651 | -1.700% | |
| 2025-08-01 | 24.96 | 24.99 | 24.95 | 24.99 | +0.160% | 1,065 | -1.681% | |
| 2025-07-31 | 24.98 | 24.98 | 24.95 | 24.95 | -0.020% | 4,970 | -1.523% | |
| 2025-07-30 | 24.97 | 24.98 | 24.95 | 24.95 | -0.080% | 1,790 | -1.543% | |
| 2025-07-29 | 25.06 | 25.06 | 24.96 | 24.98 | +0.080% | 2,388 | -1.622% | |
| 2025-07-28 | 24.94 | 24.95 | 24.94 | 24.95 | -0.020% | 267 | -1.543% | |
| 2025-07-25 | 24.95 | 24.96 | 24.95 | 24.96 | +0.060% | 2,727 | -1.563% | |
| 2025-07-24 | 24.94 | 24.95 | 24.93 | 24.95 | -0.087% | 4,034 | -1.503% | |
| 2025-07-23 | 24.97 | 24.99 | 24.96 | 24.97 | -0.033% | 47,875 | -1.589% | |
| 2025-07-22 | 24.98 | 24.98 | 24.98 | 24.98 | -0.011% | 1,352 | -1.622% | |
| 2025-07-21 | 24.97 | 24.99 | 24.97 | 24.98 | +0.111% | 2,934 | -1.633% | |
| 2025-07-18 | 24.96 | 25.01 | 24.94 | 24.95 | +0.140% | 5,072 | -1.523% | |
| 2025-07-17 | 24.90 | 24.91 | 24.90 | 24.91 | +0.040% | 1,266 | -1.385% | |
| 2025-07-16 | 24.89 | 24.92 | 24.89 | 24.91 | +0.144% | 4,648 | -1.345% | |
| 2025-07-15 | 24.89 | 24.89 | 24.87 | 24.87 | -0.103% | 6,171 | -1.203% | |
| 2025-07-14 | 24.88 | 24.90 | 24.88 | 24.89 | +0.039% | 2,595 | -1.305% | |
| 2025-07-11 | 24.88 | 24.90 | 24.88 | 24.89 | -0.040% | 1,640 | -1.267% | |
| 2025-07-10 | 24.90 | 24.90 | 24.90 | 24.90 | -0.020% | 427 | -1.306% | |
| 2025-07-09 | 24.89 | 24.90 | 24.89 | 24.90 | +0.121% | 250 | -1.326% | |
| 2025-07-08 | 24.96 | 24.96 | 24.86 | 24.87 | -0.100% | 2,700 | -1.206% | |
| 2025-07-07 | 24.90 | 24.91 | 24.89 | 24.89 | -0.060% | 1,258 | -1.305% | |
| 2025-07-03 | 24.89 | 24.92 | 24.89 | 24.91 | -0.100% | 1,510 | -1.365% | |
| 2025-07-02 | 24.94 | 24.94 | 24.93 | 24.93 | +0.040% | 2,404 | -1.464% | |
| 2025-07-01 | 24.95 | 24.95 | 24.92 | 24.93 | -0.479% | 1,389 | -1.424% | |
| 2025-06-30 | 25.03 | 25.05 | 25.02 | 25.05 | +0.160% | 4,995 | -1.897% | |
| 2025-06-27 | 25.00 | 25.01 | 25.00 | 25.00 | -0.040% | 1,181 | -1.740% | |
| 2025-06-26 | 25.02 | 25.02 | 25.02 | 25.02 | +0.199% | 302 | -1.779% | |
| 2025-06-25 | 24.95 | 24.97 | 24.95 | 24.97 | -0.098% | 1,130 | -1.584% | |
| 2025-06-24 | 24.95 | 24.99 | 24.94 | 24.99 | +0.221% | 17,030 | -1.681% | |
| 2025-06-23 | 24.93 | 24.95 | 24.93 | 24.93 | +0.181% | 5,250 | -1.464% | |
| 2025-06-20 | 24.88 | 24.90 | 24.88 | 24.89 | +0.141% | 3,677 | -1.286% | |
| 2025-06-18 | 24.86 | 24.87 | 24.86 | 24.86 | +0.020% | 2,976 | -1.147% | |
| 2025-06-17 | 24.86 | 24.86 | 24.84 | 24.85 | 0.000% | 5,685 | -1.127% | |
| 2025-06-16 | 24.86 | 24.87 | 24.85 | 24.85 | +0.060% | 7,110 | -1.127% | |
| 2025-06-13 | 24.84 | 24.85 | 24.84 | 24.84 | -0.121% | 4,727 | -1.067% | |
| 2025-06-12 | 24.86 | 24.88 | 24.86 | 24.86 | +0.131% | 2,627 | -1.186% | |
| 2025-06-11 | 24.82 | 24.84 | 24.70 | 24.83 | +0.151% | 11,369 | -1.057% | |
| 2025-06-10 | 24.81 | 24.81 | 24.77 | 24.80 | +0.040% | 33,517 | -0.907% | |
| 2025-06-09 | 24.78 | 24.80 | 24.78 | 24.79 | +0.141% | 3,306 | -0.867% | |
| 2025-06-06 | 24.78 | 24.79 | 24.75 | 24.75 | -0.322% | 2,898 | -0.727% | |
| 2025-06-05 | 24.94 | 24.94 | 24.83 | 24.83 | -0.121% | 2,576 | -1.047% | |
| 2025-06-04 | 24.83 | 24.87 | 24.83 | 24.86 | +0.242% | 5,222 | -1.167% | |
| 2025-06-03 | 24.81 | 24.81 | 24.80 | 24.80 | 0.000% | 1,487 | -0.927% | |
| 2025-06-02 | 24.80 | 24.81 | 24.80 | 24.80 | -0.422% | 7,783 | -0.927% | |
| 2025-05-30 | 24.88 | 24.91 | 24.88 | 24.91 | +0.141% | 2,169 | -1.345% | |
| 2025-05-29 | 24.87 | 24.94 | 24.86 | 24.87 | +0.121% | 5,690 | -1.206% | |
| 2025-05-28 | 24.86 | 24.86 | 24.84 | 24.84 | -0.121% | 1,174 | -1.087% | |
| 2025-05-27 | 24.84 | 24.92 | 24.84 | 24.87 | +0.181% | 9,570 | -1.206% | |
| 2025-05-23 | 24.84 | 24.84 | 24.82 | 24.82 | +0.101% | 438 | -1.027% | |
| 2025-05-22 | 24.81 | 24.81 | 24.80 | 24.80 | +0.121% | 3,018 | -0.927% | |
| 2025-05-21 | 24.80 | 24.80 | 24.75 | 24.77 | -0.242% | 888 | -0.807% | |
| 2025-05-20 | 24.82 | 24.84 | 24.82 | 24.83 | 0.000% | 2,554 | -1.047% | |
| 2025-05-19 | 24.82 | 24.83 | 24.79 | 24.83 | +0.081% | 5,721 | -1.047% | |
| 2025-05-16 | 24.84 | 24.84 | 24.81 | 24.81 | +0.060% | 12,317 | -0.967% | |
| 2025-05-15 | 24.74 | 24.81 | 24.74 | 24.80 | +0.273% | 3,453 | -0.907% | |
| 2025-05-14 | 24.76 | 24.82 | 24.72 | 24.73 | -0.091% | 7,606 | -0.637% | |
| 2025-05-13 | 24.77 | 24.82 | 24.75 | 24.75 | +0.040% | 1,605 | -0.727% | |
| 2025-05-12 | 24.73 | 24.74 | 24.73 | 24.74 | -0.081% | 108 | -0.687% | |
| 2025-05-09 | 24.79 | 24.79 | 24.76 | 24.76 | -0.040% | 5,630 | -0.767% | |
| 2025-05-08 | 24.80 | 24.81 | 24.76 | 24.77 | -0.081% | 7,864 | -0.807% | |
| 2025-05-07 | 24.80 | 24.80 | 24.79 | 24.79 | -0.040% | 994 | -0.887% | |
| 2025-05-06 | 24.77 | 24.82 | 24.77 | 24.80 | +0.202% | 10,367 | -0.927% | |
| 2025-05-05 | 24.74 | 24.76 | 24.74 | 24.75 | -0.040% | 2,026 | -0.727% | |
| 2025-05-02 | 24.78 | 24.79 | 24.75 | 24.76 | -0.161% | 7,842 | -0.767% | |
| 2025-05-01 | 24.83 | 24.84 | 24.79 | 24.80 | -0.597% | 11,430 | -0.927% | |
| 2025-04-30 | 24.93 | 24.95 | 24.93 | 24.95 | +0.096% | 126,677 | -1.519% | |
| 2025-04-29 | 24.92 | 24.93 | 24.92 | 24.93 | +0.040% | 4,206 | -1.424% | |
| 2025-04-28 | 24.89 | 24.91 | 24.89 | 24.91 | +0.161% | 492 | -1.385% | |
| 2025-04-25 | 24.84 | 24.88 | 24.83 | 24.88 | +0.222% | 5,020 | -1.226% | |
| 2025-04-24 | 24.77 | 24.82 | 24.77 | 24.82 | +0.364% | 2,752 | -1.007% | |
| 2025-04-23 | 24.77 | 24.77 | 24.73 | 24.73 | -0.042% | 842 | -0.647% | |
| 2025-04-22 | 24.77 | 24.77 | 24.74 | 24.74 | -0.018% | 2,196 | -0.689% | |
| 2025-04-21 | 24.78 | 24.78 | 24.75 | 24.75 | +0.020% | 601 | -0.707% | |
| 2025-04-17 | 24.67 | 24.76 | 24.67 | 24.74 | -0.081% | 3,201 | -0.687% | |
| 2025-04-16 | 24.73 | 24.76 | 24.69 | 24.76 | +0.296% | 2,225 | -0.767% | |
| 2025-04-15 | 24.68 | 24.70 | 24.68 | 24.69 | 0.000% | 2,500 | -0.474% |