MYCI
SSGA Active Trust State Street My2029 Corporate Bond ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:25 PM EDT
24.22USD+0.021%(+0.01)26,278
24.21Bid24.26Ask0.05SpreadMYCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.24 | 24.25 | 24.19 | 24.21 | -0.000% | 26,279 | 0.000% | |
| 2026-10-01 | 24.16 | 24.22 | 24.16 | 24.21 | -0.231% | 2,763 | -0.000% | |
| 2026-09-30 | 24.29 | 24.29 | 24.25 | 24.27 | +0.026% | 11,506 | -0.232% | |
| 2026-09-29 | 24.25 | 24.27 | 24.24 | 24.26 | +0.102% | 1,717 | -0.206% | |
| 2026-09-28 | 24.24 | 24.27 | 24.24 | 24.24 | -0.288% | 4,926 | -0.104% | |
| 2026-09-25 | 24.29 | 24.31 | 24.29 | 24.31 | +0.124% | 2,848 | -0.391% | |
| 2026-09-24 | 24.30 | 24.30 | 24.28 | 24.28 | -0.041% | 2,055 | -0.268% | |
| 2026-09-23 | 24.38 | 24.38 | 24.29 | 24.29 | -0.471% | 5,491 | -0.309% | |
| 2026-09-22 | 24.41 | 24.41 | 24.40 | 24.41 | +0.041% | 2,652 | -0.779% | |
| 2026-09-21 | 24.40 | 24.40 | 24.38 | 24.39 | +0.041% | 9,153 | -0.738% | |
| 2026-09-18 | 24.39 | 24.39 | 24.39 | 24.39 | -0.141% | 1,813 | -0.698% | |
| 2026-09-17 | 24.42 | 24.43 | 24.42 | 24.42 | +0.203% | 1,608 | -0.838% | |
| 2026-09-16 | 24.42 | 24.43 | 24.37 | 24.37 | -0.062% | 34,170 | -0.636% | |
| 2026-09-15 | 24.39 | 24.39 | 24.38 | 24.39 | -0.040% | 12,275 | -0.698% | |
| 2026-09-14 | 24.41 | 24.41 | 24.39 | 24.39 | -0.039% | 2,665 | -0.737% | |
| 2026-09-11 | 24.41 | 24.41 | 24.40 | 24.40 | -0.086% | 2,107 | -0.775% | |
| 2026-09-10 | 24.46 | 24.47 | 24.43 | 24.43 | -0.365% | 4,398 | -0.860% | |
| 2026-09-09 | 24.52 | 24.52 | 24.51 | 24.51 | -0.042% | 2,711 | -1.223% | |
| 2026-09-08 | 24.54 | 24.54 | 24.52 | 24.52 | -0.041% | 2,276 | -1.264% | |
| 2026-09-04 | 24.57 | 24.57 | 24.54 | 24.54 | -0.043% | 3,342 | -1.305% | |
| 2026-09-03 | 24.55 | 24.55 | 24.55 | 24.55 | +0.097% | 353 | -1.347% | |
| 2026-09-02 | 24.52 | 24.52 | 24.51 | 24.52 | +0.027% | 4,856 | -1.251% | |
| 2026-09-01 | 24.54 | 24.54 | 24.51 | 24.52 | -0.548% | 5,890 | -1.224% | |
| 2026-08-31 | 24.64 | 24.66 | 24.64 | 24.65 | +0.041% | 2,976 | -1.765% | |
| 2026-08-28 | 24.64 | 24.64 | 24.64 | 24.64 | -0.184% | 147 | -1.725% | |
| 2026-08-27 | 24.71 | 24.71 | 24.68 | 24.69 | -0.039% | 7,942 | -1.906% | |
| 2026-08-26 | 24.71 | 24.71 | 24.70 | 24.70 | -0.081% | 1,480 | -1.945% | |
| 2026-08-25 | 24.70 | 24.71 | 24.69 | 24.71 | +0.203% | 8,052 | -2.023% | |
| 2026-08-24 | 24.67 | 24.68 | 24.66 | 24.66 | 0.000% | 5,476 | -1.825% | |
| 2026-08-21 | 24.68 | 24.68 | 24.66 | 24.66 | -0.041% | 1,121 | -1.825% | |
| 2026-08-20 | 24.67 | 24.69 | 24.67 | 24.68 | -0.081% | 15,110 | -1.865% | |
| 2026-08-19 | 24.70 | 24.70 | 24.69 | 24.70 | +0.081% | 12,287 | -1.944% | |
| 2026-08-18 | 24.68 | 24.69 | 24.67 | 24.68 | +0.041% | 54,164 | -1.865% | |
| 2026-08-17 | 24.67 | 24.68 | 24.66 | 24.66 | -0.081% | 5,322 | -1.825% | |
| 2026-08-14 | 24.68 | 24.69 | 24.68 | 24.68 | -0.081% | 718 | -1.904% | |
| 2026-08-13 | 24.70 | 24.70 | 24.70 | 24.70 | +0.162% | 823 | -1.984% | |
| 2026-08-12 | 24.67 | 24.68 | 24.66 | 24.66 | +0.081% | 6,693 | -1.825% | |
| 2026-08-11 | 24.67 | 24.67 | 24.64 | 24.64 | +0.041% | 3,884 | -1.745% | |
| 2026-08-10 | 24.64 | 24.64 | 24.62 | 24.64 | -0.122% | 2,211 | -1.705% | |
| 2026-08-07 | 24.66 | 24.66 | 24.66 | 24.66 | +0.122% | 910 | -1.825% | |
| 2026-08-06 | 24.66 | 24.66 | 24.62 | 24.64 | -0.122% | 5,276 | -1.705% | |
| 2026-08-05 | 24.66 | 24.67 | 24.64 | 24.66 | 0.000% | 6,057 | -1.825% | |
| 2026-08-04 | 24.66 | 24.66 | 24.66 | 24.66 | +0.244% | 947 | -1.825% | |
| 2026-08-03 | 24.61 | 24.61 | 24.59 | 24.61 | -0.304% | 4,307 | -1.585% | |
| 2026-07-31 | 24.65 | 24.68 | 24.65 | 24.68 | -0.061% | 597 | -1.885% | |
| 2026-07-30 | 24.70 | 24.70 | 24.69 | 24.70 | +0.122% | 1,853 | -1.944% | |
| 2026-07-29 | 24.66 | 24.68 | 24.63 | 24.66 | 0.000% | 2,106 | -1.825% | |
| 2026-07-28 | 24.65 | 24.66 | 24.65 | 24.66 | +0.162% | 1,147 | -1.825% | |
| 2026-07-27 | 24.62 | 24.63 | 24.62 | 24.63 | 0.000% | 1,416 | -1.665% | |
| 2026-07-24 | 24.62 | 24.63 | 24.60 | 24.63 | +0.142% | 2,862 | -1.665% | |
| 2026-07-23 | 24.59 | 24.60 | 24.58 | 24.59 | -0.144% | 117,594 | -1.525% | |
| 2026-07-22 | 24.63 | 24.64 | 24.63 | 24.63 | -0.080% | 574 | -1.667% | |
| 2026-07-21 | 24.65 | 24.65 | 24.64 | 24.64 | -0.122% | 1,404 | -1.745% | |
| 2026-07-20 | 24.68 | 24.68 | 24.67 | 24.68 | -0.081% | 1,422 | -1.865% | |
| 2026-07-17 | 24.71 | 24.71 | 24.69 | 24.70 | 0.000% | 3,343 | -1.944% | |
| 2026-07-16 | 24.68 | 24.70 | 24.68 | 24.70 | -0.020% | 2,070 | -1.944% | |
| 2026-07-15 | 24.69 | 24.70 | 24.68 | 24.70 | +0.162% | 3,254 | -1.964% | |
| 2026-07-14 | 24.66 | 24.66 | 24.66 | 24.66 | +0.223% | 817 | -1.805% | |
| 2026-07-13 | 24.64 | 24.65 | 24.61 | 24.61 | -0.202% | 2,967 | -1.586% | |
| 2026-07-10 | 24.66 | 24.66 | 24.65 | 24.66 | -0.081% | 116,748 | -1.785% | |
| 2026-07-09 | 24.69 | 24.69 | 24.68 | 24.68 | +0.101% | 3,163 | -1.865% | |
| 2026-07-08 | 24.66 | 24.66 | 24.64 | 24.65 | -0.081% | 5,085 | -1.765% | |
| 2026-07-07 | 24.69 | 24.70 | 24.67 | 24.67 | -0.202% | 1,253 | -1.845% | |
| 2026-07-06 | 24.70 | 24.73 | 24.69 | 24.72 | +0.101% | 6,240 | -2.043% | |
| 2026-07-02 | 24.71 | 24.71 | 24.69 | 24.70 | +0.083% | 53,531 | -1.944% | |
| 2026-07-01 | 24.68 | 24.68 | 24.67 | 24.67 | -0.400% | 3,041 | -1.863% | |
| 2026-06-30 | 24.78 | 24.79 | 24.77 | 24.77 | -0.106% | 3,624 | -2.256% | |
| 2026-06-29 | 24.79 | 24.80 | 24.78 | 24.80 | +0.025% | 1,466 | -2.359% | |
| 2026-06-26 | 24.79 | 24.81 | 24.79 | 24.79 | +0.096% | 2,529 | -2.335% | |
| 2026-06-25 | 24.77 | 24.79 | 24.77 | 24.77 | +0.081% | 8,656 | -2.241% | |
| 2026-06-24 | 24.76 | 24.76 | 24.75 | 24.75 | +0.121% | 2,111 | -2.162% | |
| 2026-06-23 | 24.72 | 24.73 | 24.72 | 24.72 | +0.142% | 7,546 | -2.043% | |
| 2026-06-22 | 24.70 | 24.70 | 24.68 | 24.68 | -0.121% | 2,057 | -1.904% | |
| 2026-06-18 | 24.74 | 24.74 | 24.71 | 24.71 | +0.142% | 4,087 | -2.023% | |
| 2026-06-17 | 24.75 | 24.76 | 24.68 | 24.68 | -0.342% | 1,979 | -1.885% | |
| 2026-06-16 | 24.75 | 24.78 | 24.75 | 24.76 | +0.039% | 17,040 | -2.220% | |
| 2026-06-15 | 24.76 | 24.76 | 24.75 | 24.75 | +0.040% | 1,093 | -2.182% | |
| 2026-06-12 | 24.74 | 24.75 | 24.72 | 24.75 | -0.010% | 5,028 | -2.142% | |
| 2026-06-11 | 24.68 | 24.76 | 24.68 | 24.75 | +0.293% | 4,599 | -2.152% | |
| 2026-06-10 | 24.69 | 24.69 | 24.68 | 24.68 | -0.019% | 5,009 | -1.865% | |
| 2026-06-09 | 24.69 | 24.69 | 24.66 | 24.68 | +0.122% | 2,874 | -1.885% | |
| 2026-06-08 | 24.64 | 24.66 | 24.64 | 24.65 | +0.020% | 804 | -1.765% | |
| 2026-06-05 | 24.67 | 24.67 | 24.64 | 24.64 | -0.322% | 3,281 | -1.745% | |
| 2026-06-04 | 24.72 | 24.74 | 24.72 | 24.72 | +0.120% | 1,712 | -2.062% | |
| 2026-06-03 | 24.70 | 24.70 | 24.69 | 24.70 | -0.041% | 3,806 | -1.944% | |
| 2026-06-02 | 24.71 | 24.71 | 24.70 | 24.71 | -0.040% | 1,363 | -1.985% | |
| 2026-06-01 | 24.69 | 24.71 | 24.69 | 24.71 | -0.463% | 3,502 | -2.023% | |
| 2026-05-29 | 24.83 | 24.84 | 24.83 | 24.83 | +0.099% | 1,153 | -2.477% | |
| 2026-05-28 | 24.83 | 24.83 | 24.80 | 24.81 | +0.082% | 5,410 | -2.381% | |
| 2026-05-27 | 24.79 | 24.79 | 24.78 | 24.79 | +0.040% | 3,368 | -2.300% | |
| 2026-05-26 | 24.76 | 24.79 | 24.76 | 24.78 | +0.178% | 6,564 | -2.262% | |
| 2026-05-22 | 24.76 | 24.76 | 24.73 | 24.73 | +0.025% | 616 | -2.088% | |
| 2026-05-21 | 24.69 | 24.75 | 24.69 | 24.73 | -0.041% | 5,122 | -2.063% | |
| 2026-05-20 | 24.68 | 24.75 | 24.68 | 24.74 | +0.244% | 2,605 | -2.103% | |
| 2026-05-19 | 24.68 | 24.68 | 24.66 | 24.68 | -0.161% | 13,477 | -1.865% | |
| 2026-05-18 | 24.74 | 24.75 | 24.70 | 24.71 | +0.019% | 8,451 | -2.022% | |
| 2026-05-15 | 24.70 | 24.72 | 24.70 | 24.71 | -0.225% | 2,007 | -2.004% | |
| 2026-05-14 | 24.78 | 24.80 | 24.77 | 24.77 | -0.039% | 4,604 | -2.224% | |
| 2026-05-13 | 24.77 | 24.79 | 24.75 | 24.78 | +0.081% | 3,421 | -2.262% | |
| 2026-05-12 | 24.76 | 24.77 | 24.75 | 24.76 | -0.120% | 8,185 | -2.183% | |
| 2026-05-11 | 24.80 | 24.81 | 24.79 | 24.79 | -0.111% | 2,535 | -2.300% | |
| 2026-05-08 | 24.81 | 24.82 | 24.81 | 24.81 | +0.150% | 8,173 | -2.409% | |
| 2026-05-07 | 24.83 | 24.83 | 24.78 | 24.78 | -0.160% | 1,523 | -2.262% | |
| 2026-05-06 | 24.82 | 24.83 | 24.82 | 24.82 | +0.202% | 1,314 | -2.418% | |
| 2026-05-05 | 24.77 | 24.77 | 24.77 | 24.77 | +0.079% | 2,342 | -2.221% | |
| 2026-05-04 | 24.76 | 24.77 | 24.73 | 24.75 | -0.160% | 926 | -2.144% | |
| 2026-05-01 | 24.79 | 24.79 | 24.78 | 24.79 | -0.323% | 2,505 | -2.300% | |
| 2026-04-30 | 24.86 | 24.88 | 24.86 | 24.87 | +0.160% | 5,609 | -2.616% | |
| 2026-04-29 | 24.87 | 24.87 | 24.83 | 24.83 | -0.247% | 8,171 | -2.461% | |
| 2026-04-28 | 24.88 | 24.89 | 24.88 | 24.89 | -0.071% | 2,652 | -2.702% | |
| 2026-04-27 | 24.93 | 24.93 | 24.90 | 24.91 | -0.100% | 2,795 | -2.771% | |
| 2026-04-24 | 24.90 | 24.93 | 24.90 | 24.93 | +0.141% | 1,253 | -2.868% | |
| 2026-04-23 | 24.92 | 24.92 | 24.87 | 24.89 | -0.120% | 7,235 | -2.732% | |
| 2026-04-22 | 24.91 | 24.93 | 24.91 | 24.93 | +0.099% | 3,228 | -2.849% | |
| 2026-04-21 | 24.94 | 24.94 | 24.90 | 24.90 | -0.199% | 3,188 | -2.753% | |
| 2026-04-20 | 24.94 | 24.95 | 24.94 | 24.95 | +0.018% | 1,151 | -2.946% | |
| 2026-04-17 | 24.96 | 24.97 | 24.95 | 24.95 | +0.202% | 7,823 | -2.928% | |
| 2026-04-16 | 24.93 | 24.93 | 24.89 | 24.89 | -0.041% | 2,318 | -2.732% | |
| 2026-04-15 | 24.91 | 24.92 | 24.90 | 24.91 | +0.001% | 4,334 | -2.772% | |
| 2026-04-14 | 24.90 | 24.92 | 24.90 | 24.91 | +0.080% | 1,122 | -2.771% | |
| 2026-04-13 | 24.86 | 24.90 | 24.86 | 24.89 | +0.142% | 1,401 | -2.694% | |
| 2026-04-10 | 24.86 | 24.87 | 24.85 | 24.85 | -0.060% | 9,245 | -2.556% | |
| 2026-04-09 | 24.84 | 24.87 | 24.84 | 24.86 | +0.045% | 11,061 | -2.615% | |
| 2026-04-08 | 24.89 | 24.89 | 24.85 | 24.85 | +0.137% | 2,510 | -2.571% | |
| 2026-04-07 | 24.78 | 24.82 | 24.75 | 24.82 | +0.161% | 2,425 | -2.438% | |
| 2026-04-06 | 24.77 | 24.80 | 24.77 | 24.78 | -0.154% | 6,198 | -2.280% | |
| 2026-04-02 | 24.79 | 24.82 | 24.79 | 24.82 | +0.134% | 1,723 | -2.431% | |
| 2026-04-01 | 24.78 | 24.80 | 24.78 | 24.79 | -0.373% | 3,865 | -2.300% | |
| 2026-03-31 | 24.87 | 24.89 | 24.85 | 24.88 | +0.300% | 5,070 | -2.665% | |
| 2026-03-30 | 24.80 | 24.83 | 24.80 | 24.80 | +0.236% | 4,079 | -2.373% | |
| 2026-03-27 | 24.71 | 24.75 | 24.71 | 24.75 | +0.101% | 5,779 | -2.142% | |
| 2026-03-26 | 24.75 | 24.78 | 24.72 | 24.72 | -0.363% | 3,614 | -2.043% | |
| 2026-03-25 | 24.81 | 24.83 | 24.81 | 24.81 | +0.121% | 3,424 | -2.399% | |
| 2026-03-24 | 24.79 | 24.80 | 24.78 | 24.78 | -0.181% | 5,626 | -2.280% | |
| 2026-03-23 | 24.80 | 24.84 | 24.80 | 24.82 | +0.284% | 6,529 | -2.458% | |
| 2026-03-20 | 24.76 | 24.78 | 24.75 | 24.75 | -0.424% | 2,465 | -2.180% | |
| 2026-03-19 | 24.79 | 24.87 | 24.77 | 24.86 | +0.061% | 15,820 | -2.595% | |
| 2026-03-18 | 24.87 | 24.89 | 24.83 | 24.84 | -0.201% | 13,364 | -2.536% | |
| 2026-03-17 | 24.89 | 24.91 | 24.89 | 24.89 | +0.141% | 6,738 | -2.732% | |
| 2026-03-16 | 24.86 | 24.87 | 24.86 | 24.86 | +0.181% | 5,202 | -2.595% | |
| 2026-03-13 | 24.81 | 24.82 | 24.81 | 24.82 | -0.020% | 3,050 | -2.418% | |
| 2026-03-12 | 24.90 | 24.90 | 24.82 | 24.82 | -0.461% | 1,842 | -2.438% | |
| 2026-03-11 | 24.97 | 24.97 | 24.93 | 24.93 | -0.240% | 6,273 | -2.888% | |
| 2026-03-10 | 25.02 | 25.03 | 24.99 | 25.00 | -0.120% | 2,689 | -3.121% | |
| 2026-03-09 | 24.99 | 25.03 | 24.99 | 25.02 | +0.100% | 14,367 | -3.237% | |
| 2026-03-06 | 24.99 | 25.02 | 24.99 | 25.00 | 0.000% | 8,103 | -3.140% | |
| 2026-03-05 | 25.01 | 25.02 | 24.99 | 25.00 | -0.180% | 55,487 | -3.140% | |
| 2026-03-04 | 25.06 | 25.10 | 25.05 | 25.05 | -0.020% | 5,194 | -3.314% | |
| 2026-03-03 | 24.99 | 25.06 | 24.99 | 25.05 | +0.020% | 2,393 | -3.334% | |
| 2026-03-02 | 25.08 | 25.08 | 25.05 | 25.05 | -0.635% | 1,685 | -3.314% | |
| 2026-02-27 | 25.19 | 25.22 | 25.19 | 25.20 | +0.157% | 4,661 | -3.928% | |
| 2026-02-26 | 25.17 | 25.17 | 25.15 | 25.17 | +0.062% | 2,099 | -3.778% | |
| 2026-02-25 | 25.16 | 25.17 | 25.14 | 25.15 | -0.040% | 7,460 | -3.718% | |
| 2026-02-24 | 25.17 | 25.18 | 25.15 | 25.16 | -0.041% | 8,267 | -3.756% | |
| 2026-02-23 | 25.15 | 25.19 | 25.15 | 25.17 | +0.060% | 2,273 | -3.795% | |
| 2026-02-20 | 25.15 | 25.16 | 25.14 | 25.16 | +0.060% | 8,280 | -3.737% | |
| 2026-02-19 | 25.13 | 25.15 | 25.11 | 25.14 | +0.040% | 13,232 | -3.680% | |
| 2026-02-18 | 25.14 | 25.15 | 25.12 | 25.13 | -0.040% | 6,288 | -3.641% | |
| 2026-02-17 | 25.12 | 25.15 | 25.12 | 25.14 | 0.000% | 33,060 | -3.680% | |
| 2026-02-13 | 25.14 | 25.15 | 25.13 | 25.14 | +0.158% | 7,365 | -3.680% | |
| 2026-02-12 | 25.11 | 25.11 | 25.09 | 25.10 | +0.141% | 5,059 | -3.528% | |
| 2026-02-11 | 25.07 | 25.08 | 25.07 | 25.07 | -0.100% | 3,154 | -3.392% | |
| 2026-02-10 | 25.10 | 25.12 | 25.09 | 25.09 | +0.080% | 1,556 | -3.488% | |
| 2026-02-09 | 25.08 | 25.08 | 25.06 | 25.07 | +0.023% | 8,653 | -3.411% | |
| 2026-02-06 | 25.07 | 25.07 | 25.05 | 25.06 | -0.023% | 5,619 | -3.388% | |
| 2026-02-05 | 25.05 | 25.08 | 25.05 | 25.07 | +0.240% | 2,460 | -3.411% | |
| 2026-02-04 | 25.00 | 25.01 | 24.98 | 25.01 | +0.020% | 3,916 | -3.179% | |
| 2026-02-03 | 25.01 | 25.01 | 25.00 | 25.00 | -0.002% | 6,622 | -3.160% | |
| 2026-02-02 | 25.02 | 25.02 | 25.00 | 25.01 | -0.486% | 2,701 | -3.161% | |
| 2026-01-30 | 25.12 | 25.13 | 25.12 | 25.13 | +0.149% | 1,812 | -3.631% | |
| 2026-01-29 | 25.09 | 25.11 | 25.08 | 25.09 | +0.040% | 2,798 | -3.488% | |
| 2026-01-28 | 25.07 | 25.09 | 25.07 | 25.08 | -0.020% | 6,733 | -3.449% | |
| 2026-01-27 | 25.09 | 25.09 | 25.08 | 25.09 | +0.076% | 7,448 | -3.469% | |
| 2026-01-26 | 25.07 | 25.07 | 25.06 | 25.07 | +0.028% | 3,085 | -3.395% | |
| 2026-01-23 | 25.06 | 25.06 | 25.05 | 25.06 | +0.075% | 880 | -3.368% | |
| 2026-01-22 | 25.04 | 25.05 | 25.04 | 25.04 | -0.040% | 3,195 | -3.295% | |
| 2026-01-21 | 25.04 | 25.05 | 25.03 | 25.05 | +0.120% | 4,092 | -3.334% | |
| 2026-01-20 | 25.03 | 25.03 | 25.01 | 25.02 | -0.040% | 2,426 | -3.218% | |
| 2026-01-16 | 25.06 | 25.06 | 25.03 | 25.03 | -0.040% | 6,874 | -3.256% | |
| 2026-01-15 | 25.05 | 25.06 | 25.03 | 25.04 | -0.080% | 1,886 | -3.295% | |
| 2026-01-14 | 25.07 | 25.08 | 25.06 | 25.06 | +0.040% | 4,306 | -3.372% | |
| 2026-01-13 | 25.05 | 25.06 | 25.04 | 25.05 | +0.120% | 13,658 | -3.334% | |
| 2026-01-12 | 25.02 | 25.03 | 25.01 | 25.02 | 0.000% | 49,332 | -3.218% | |
| 2026-01-09 | 25.03 | 25.03 | 25.02 | 25.02 | 0.000% | 1,785 | -3.218% | |
| 2026-01-08 | 25.02 | 25.03 | 25.01 | 25.02 | -0.080% | 5,863 | -3.218% | |
| 2026-01-07 | 25.06 | 25.06 | 25.04 | 25.04 | -0.020% | 8,948 | -3.295% | |
| 2026-01-06 | 25.05 | 25.05 | 25.02 | 25.05 | +0.020% | 2,085 | -3.314% | |
| 2026-01-05 | 25.05 | 25.06 | 25.03 | 25.04 | +0.080% | 6,349 | -3.295% | |
| 2026-01-02 | 25.03 | 25.03 | 25.02 | 25.02 | -0.104% | 240 | -3.218% | |
| 2025-12-31 | 25.04 | 25.08 | 25.04 | 25.05 | +0.035% | 8,376 | -3.318% | |
| 2025-12-30 | 25.03 | 25.05 | 25.03 | 25.04 | +0.009% | 1,693 | -3.285% | |
| 2025-12-29 | 25.01 | 25.04 | 25.01 | 25.04 | +0.060% | 7,913 | -3.276% | |
| 2025-12-26 | 25.03 | 25.03 | 25.02 | 25.02 | +0.118% | 1,009 | -3.218% | |
| 2025-12-24 | 24.96 | 25.00 | 24.93 | 24.99 | +0.102% | 3,309 | -3.103% | |
| 2025-12-23 | 24.94 | 24.98 | 24.94 | 24.96 | -0.040% | 5,300 | -3.005% | |
| 2025-12-22 | 24.97 | 25.02 | 24.97 | 24.98 | 0.000% | 7,298 | -3.043% | |
| 2025-12-19 | 24.97 | 24.98 | 24.97 | 24.98 | -0.040% | 6,876 | -3.043% | |
| 2025-12-18 | 24.99 | 24.99 | 24.98 | 24.98 | -0.200% | 6,419 | -3.082% | |
| 2025-12-17 | 25.04 | 25.04 | 25.02 | 25.04 | 0.000% | 2,213 | -3.276% | |
| 2025-12-16 | 25.03 | 25.05 | 24.99 | 25.04 | +0.120% | 2,468 | -3.276% | |
| 2025-12-15 | 25.02 | 25.02 | 24.97 | 25.00 | +0.040% | 4,826 | -3.160% | |
| 2025-12-12 | 24.99 | 25.00 | 24.97 | 25.00 | -0.100% | 5,366 | -3.121% | |
| 2025-12-11 | 25.03 | 25.04 | 24.99 | 25.02 | -0.035% | 10,086 | -3.218% | |
| 2025-12-10 | 24.97 | 25.04 | 24.97 | 25.03 | +0.235% | 8,802 | -3.251% | |
| 2025-12-09 | 24.98 | 25.00 | 24.96 | 24.97 | -0.060% | 5,310 | -3.024% | |
| 2025-12-08 | 24.98 | 24.99 | 24.98 | 24.98 | -0.120% | 5,382 | -3.082% | |
| 2025-12-05 | 25.00 | 25.09 | 24.99 | 25.02 | -0.020% | 15,770 | -3.198% | |
| 2025-12-04 | 24.95 | 25.05 | 24.95 | 25.02 | -0.061% | 25,851 | -3.218% | |
| 2025-12-03 | 25.01 | 25.05 | 25.01 | 25.04 | +0.061% | 4,450 | -3.277% | |
| 2025-12-02 | 25.01 | 25.03 | 25.01 | 25.02 | +0.064% | 3,766 | -3.218% | |
| 2025-12-01 | 24.98 | 25.04 | 24.96 | 25.00 | -0.501% | 7,181 | -3.156% | |
| 2025-11-28 | 25.14 | 25.14 | 25.13 | 25.13 | -0.040% | 436 | -3.641% | |
| 2025-11-26 | 25.12 | 25.14 | 25.12 | 25.14 | +0.080% | 1,892 | -3.680% | |
| 2025-11-25 | 25.10 | 25.13 | 25.10 | 25.12 | +0.145% | 3,060 | -3.603% | |
| 2025-11-24 | 25.09 | 25.09 | 25.07 | 25.08 | +0.095% | 1,949 | -3.464% | |
| 2025-11-21 | 25.05 | 25.06 | 25.05 | 25.06 | +0.160% | 2,439 | -3.372% | |
| 2025-11-20 | 25.04 | 25.06 | 25.02 | 25.02 | +0.080% | 2,515 | -3.218% | |
| 2025-11-19 | 25.02 | 25.03 | 24.99 | 25.00 | -0.020% | 1,649 | -3.140% | |
| 2025-11-18 | 25.00 | 25.01 | 24.99 | 25.00 | +0.100% | 1,881 | -3.160% | |
| 2025-11-17 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 310 | -3.063% | |
| 2025-11-14 | 25.00 | 25.00 | 24.93 | 24.97 | -0.100% | 2,443 | -3.024% | |
| 2025-11-13 | 24.99 | 25.00 | 24.97 | 25.00 | -0.100% | 1,647 | -3.121% | |
| 2025-11-12 | 25.02 | 25.03 | 25.00 | 25.02 | -0.080% | 1,805 | -3.218% | |
| 2025-11-11 | 25.04 | 25.04 | 25.04 | 25.04 | +0.200% | 30 | -3.295% | |
| 2025-11-10 | 25.00 | 25.01 | 24.99 | 24.99 | 0.000% | 1,344 | -3.102% | |
| 2025-11-07 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 36 | -3.102% | |
| 2025-11-06 | 24.99 | 25.00 | 24.98 | 25.00 | +0.220% | 3,236 | -3.140% | |
| 2025-11-05 | 24.96 | 24.96 | 24.95 | 24.95 | -0.080% | 815 | -2.927% | |
| 2025-11-04 | 24.97 | 24.99 | 24.96 | 24.96 | +0.040% | 712 | -3.005% | |
| 2025-11-03 | 24.97 | 24.97 | 24.95 | 24.95 | -0.518% | 1,732 | -2.966% | |
| 2025-10-31 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 3,384 | -3.469% | |
| 2025-10-30 | 25.09 | 25.09 | 25.06 | 25.07 | -0.080% | 1,260 | -3.430% | |
| 2025-10-29 | 25.18 | 25.18 | 25.09 | 25.09 | -0.318% | 1,626 | -3.507% | |
| 2025-10-28 | 25.17 | 25.18 | 25.16 | 25.18 | +0.040% | 1,483 | -3.814% | |
| 2025-10-27 | 25.17 | 25.18 | 25.16 | 25.16 | 0.000% | 690 | -3.775% | |
| 2025-10-24 | 25.16 | 25.18 | 25.16 | 25.16 | +0.080% | 1,286 | -3.775% | |
| 2025-10-23 | 25.14 | 25.21 | 25.12 | 25.14 | -0.040% | 4,227 | -3.699% | |
| 2025-10-22 | 25.15 | 25.17 | 25.15 | 25.16 | +0.000% | 1,144 | -3.738% | |
| 2025-10-21 | 25.18 | 25.18 | 25.14 | 25.16 | +0.040% | 1,867 | -3.737% | |
| 2025-10-20 | 25.13 | 25.15 | 25.07 | 25.14 | +0.040% | 2,082 | -3.699% | |
| 2025-10-17 | 25.13 | 25.14 | 25.13 | 25.14 | -0.080% | 767 | -3.661% | |
| 2025-10-16 | 25.13 | 25.16 | 25.13 | 25.16 | +0.199% | 1,247 | -3.737% | |
| 2025-10-15 | 25.10 | 25.12 | 25.10 | 25.11 | 0.000% | 758 | -3.546% | |
| 2025-10-14 | 25.07 | 25.16 | 25.07 | 25.11 | +0.184% | 5,537 | -3.546% | |
| 2025-10-13 | 25.05 | 25.06 | 25.05 | 25.06 | +0.055% | 732 | -3.368% | |
| 2025-10-10 | 25.05 | 25.06 | 25.05 | 25.05 | +0.160% | 2,623 | -3.314% | |
| 2025-10-09 | 25.02 | 25.02 | 25.00 | 25.00 | -0.080% | 408 | -3.160% | |
| 2025-10-08 | 25.05 | 25.05 | 25.02 | 25.02 | -0.020% | 394 | -3.237% | |
| 2025-10-07 | 25.02 | 25.05 | 25.02 | 25.03 | +0.060% | 1,211 | -3.256% | |
| 2025-10-06 | 25.04 | 25.04 | 25.02 | 25.02 | -0.080% | 3,395 | -3.198% | |
| 2025-10-03 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 2,919 | -3.276% | |
| 2025-10-02 | 25.03 | 25.06 | 25.03 | 25.05 | +0.040% | 458 | -3.314% | |
| 2025-10-01 | 25.02 | 25.04 | 25.00 | 25.04 | -0.199% | 3,068 | -3.276% | |
| 2025-09-30 | 25.09 | 25.11 | 25.09 | 25.09 | +0.040% | 1,523 | -3.469% | |
| 2025-09-29 | 25.08 | 25.08 | 25.07 | 25.07 | +0.120% | 1,238 | -3.430% | |
| 2025-09-26 | 25.05 | 25.05 | 25.02 | 25.05 | +0.040% | 1,204 | -3.314% | |
| 2025-09-25 | 25.02 | 25.11 | 25.01 | 25.04 | -0.199% | 2,462 | -3.276% | |
| 2025-09-24 | 25.10 | 25.12 | 25.09 | 25.09 | -0.100% | 4,540 | -3.469% | |
| 2025-09-23 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 1,228 | -3.565% | |
| 2025-09-22 | 25.11 | 25.11 | 25.11 | 25.11 | -0.040% | 522 | -3.546% | |
| 2025-09-19 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 1,953 | -3.584% | |
| 2025-09-18 | 25.11 | 25.13 | 25.10 | 25.11 | -0.020% | 5,589 | -3.546% | |
| 2025-09-17 | 25.16 | 25.18 | 25.11 | 25.11 | -0.159% | 4,622 | -3.565% | |
| 2025-09-16 | 25.16 | 25.16 | 25.15 | 25.15 | +0.020% | 2,321 | -3.718% | |
| 2025-09-15 | 25.15 | 25.16 | 25.13 | 25.14 | +0.119% | 17,892 | -3.699% | |
| 2025-09-12 | 25.13 | 25.17 | 25.11 | 25.11 | -0.099% | 7,009 | -3.584% | |
| 2025-09-11 | 25.14 | 25.14 | 25.14 | 25.14 | +0.119% | 599 | -3.680% | |
| 2025-09-10 | 25.13 | 25.13 | 25.11 | 25.11 | +0.080% | 1,298 | -3.565% | |
| 2025-09-09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.060% | 1,229 | -3.488% | |
| 2025-09-08 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 748 | -3.546% | |
| 2025-09-05 | 25.12 | 25.12 | 25.09 | 25.09 | +0.160% | 3,843 | -3.507% | |
| 2025-09-04 | 25.03 | 25.05 | 25.02 | 25.05 | +0.260% | 2,037 | -3.353% | |
| 2025-09-03 | 24.98 | 24.99 | 24.98 | 24.99 | +0.200% | 301 | -3.102% | |
| 2025-09-02 | 24.94 | 24.94 | 24.93 | 24.94 | -0.479% | 517 | -2.907% | Div $0.096 |
| 2025-08-29 | 25.08 | 25.08 | 25.06 | 25.06 | -0.040% | 472 | -3.372% | |
| 2025-08-28 | 25.06 | 25.07 | 25.06 | 25.07 | +0.040% | 156 | -3.411% | |
| 2025-08-27 | 25.04 | 25.07 | 25.03 | 25.06 | +0.080% | 4,474 | -3.372% | |
| 2025-08-26 | 25.02 | 25.04 | 25.02 | 25.04 | +0.080% | 1,861 | -3.295% | |
| 2025-08-25 | 25.02 | 25.08 | 25.02 | 25.02 | -0.060% | 3,000 | -3.218% | |
| 2025-08-22 | 25.02 | 25.12 | 25.02 | 25.04 | +0.401% | 5,386 | -3.276% | |
| 2025-08-21 | 24.94 | 24.94 | 24.93 | 24.93 | -0.160% | 1,548 | -2.888% | |
| 2025-08-20 | 25.01 | 25.01 | 24.98 | 24.98 | +0.060% | 2,935 | -3.043% | |
| 2025-08-19 | 24.98 | 24.98 | 24.96 | 24.96 | +0.040% | 276 | -2.985% | |
| 2025-08-18 | 24.97 | 24.97 | 24.95 | 24.95 | -0.060% | 1,364 | -2.946% | |
| 2025-08-15 | 24.95 | 24.97 | 24.95 | 24.96 | +0.020% | 7,080 | -3.005% | |
| 2025-08-14 | 24.96 | 24.97 | 24.96 | 24.96 | -0.140% | 7,325 | -2.985% | |
| 2025-08-13 | 24.99 | 25.00 | 24.98 | 25.00 | +0.221% | 5,081 | -3.121% | |
| 2025-08-12 | 24.93 | 24.94 | 24.92 | 24.94 | +0.100% | 2,939 | -2.907% | |
| 2025-08-11 | 24.91 | 24.93 | 24.91 | 24.91 | +0.080% | 9,334 | -2.810% | |
| 2025-08-08 | 24.91 | 24.91 | 24.89 | 24.89 | -0.160% | 1,668 | -2.732% | |
| 2025-08-07 | 24.93 | 24.94 | 24.93 | 24.93 | -0.040% | 1,297 | -2.888% | |
| 2025-08-06 | 24.93 | 24.95 | 24.93 | 24.95 | +0.060% | 2,006 | -2.927% | |
| 2025-08-05 | 24.93 | 24.94 | 24.92 | 24.93 | -0.060% | 3,064 | -2.868% | |
| 2025-08-04 | 24.95 | 24.95 | 24.95 | 24.95 | +0.100% | 102 | -2.927% | |
| 2025-08-01 | 24.87 | 24.92 | 24.87 | 24.92 | +0.201% | 922 | -2.829% | |
| 2025-07-31 | 24.89 | 24.89 | 24.87 | 24.87 | -0.020% | 1,165 | -2.634% | |
| 2025-07-30 | 24.88 | 24.91 | 24.88 | 24.88 | -0.120% | 3,166 | -2.654% | |
| 2025-07-29 | 24.97 | 24.97 | 24.89 | 24.91 | +0.159% | 2,752 | -2.771% | |
| 2025-07-28 | 24.86 | 24.88 | 24.86 | 24.87 | -0.018% | 1,472 | -2.616% | |
| 2025-07-25 | 24.86 | 24.87 | 24.86 | 24.87 | +0.101% | 2,045 | -2.634% | |
| 2025-07-24 | 24.85 | 24.86 | 24.84 | 24.84 | -0.121% | 5,531 | -2.536% | |
| 2025-07-23 | 24.89 | 24.90 | 24.87 | 24.88 | -0.100% | 47,698 | -2.654% | |
| 2025-07-22 | 24.89 | 24.90 | 24.88 | 24.90 | +0.060% | 927 | -2.751% | |
| 2025-07-21 | 24.88 | 24.91 | 24.88 | 24.89 | +0.201% | 2,574 | -2.693% | |
| 2025-07-18 | 24.84 | 24.85 | 24.84 | 24.84 | +0.121% | 1,203 | -2.497% | |
| 2025-07-17 | 24.81 | 24.81 | 24.79 | 24.80 | +0.081% | 2,535 | -2.379% | |
| 2025-07-16 | 24.79 | 24.80 | 24.77 | 24.79 | +0.222% | 3,381 | -2.300% | |
| 2025-07-15 | 24.74 | 24.75 | 24.73 | 24.73 | -0.202% | 3,008 | -2.083% | |
| 2025-07-14 | 24.78 | 24.78 | 24.76 | 24.78 | 0.000% | 1,147 | -2.280% | |
| 2025-07-11 | 24.77 | 24.78 | 24.77 | 24.78 | -0.114% | 463 | -2.280% | |
| 2025-07-10 | 24.80 | 24.82 | 24.80 | 24.81 | +0.033% | 785 | -2.392% | |
| 2025-07-09 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 263 | -2.359% | |
| 2025-07-08 | 24.78 | 24.78 | 24.75 | 24.75 | -0.121% | 1,194 | -2.162% | |
| 2025-07-07 | 24.81 | 24.81 | 24.78 | 24.78 | -0.242% | 1,835 | -2.280% | |
| 2025-07-03 | 24.91 | 24.91 | 24.82 | 24.84 | -0.020% | 2,434 | -2.517% | |
| 2025-07-02 | 24.84 | 24.84 | 24.84 | 24.84 | +0.101% | 322 | -2.536% | |
| 2025-07-01 | 24.82 | 24.84 | 24.82 | 24.82 | -0.541% | 2,785 | -2.438% | |
| 2025-06-30 | 24.92 | 24.96 | 24.92 | 24.95 | +0.181% | 873 | -2.966% | |
| 2025-06-27 | 24.89 | 24.91 | 24.89 | 24.91 | -0.031% | 2,197 | -2.790% | |
| 2025-06-26 | 24.90 | 24.92 | 24.90 | 24.92 | +0.233% | 720 | -2.821% | |
| 2025-06-25 | 24.84 | 24.86 | 24.84 | 24.86 | -0.161% | 561 | -2.595% | |
| 2025-06-24 | 24.83 | 24.96 | 24.81 | 24.90 | +0.343% | 23,165 | -2.751% | |
| 2025-06-23 | 24.80 | 24.83 | 24.80 | 24.82 | +0.182% | 3,725 | -2.418% | |
| 2025-06-20 | 24.75 | 24.77 | 24.75 | 24.77 | +0.121% | 5,895 | -2.241% | |
| 2025-06-18 | 24.75 | 24.77 | 24.73 | 24.74 | +0.061% | 1,637 | -2.122% | |
| 2025-06-17 | 24.74 | 24.74 | 24.72 | 24.73 | +0.081% | 6,999 | -2.063% | |
| 2025-06-16 | 24.72 | 24.74 | 24.70 | 24.70 | +0.040% | 2,274 | -1.984% | |
| 2025-06-13 | 24.71 | 24.73 | 24.70 | 24.70 | -0.222% | 3,002 | -1.944% | |
| 2025-06-12 | 24.74 | 24.78 | 24.73 | 24.75 | +0.182% | 3,759 | -2.162% | |
| 2025-06-11 | 24.68 | 24.70 | 24.61 | 24.70 | +0.243% | 7,583 | -1.984% | |
| 2025-06-10 | 24.66 | 24.66 | 24.64 | 24.64 | +0.102% | 6,646 | -1.745% | |
| 2025-06-09 | 24.62 | 24.65 | 24.62 | 24.62 | +0.163% | 42,629 | -1.645% | |
| 2025-06-06 | 24.60 | 24.61 | 24.58 | 24.58 | -0.486% | 6,714 | -1.485% | |
| 2025-06-05 | 24.82 | 24.82 | 24.70 | 24.70 | -0.162% | 1,886 | -1.964% | |
| 2025-06-04 | 24.71 | 24.77 | 24.71 | 24.74 | +0.304% | 7,756 | -2.122% | |
| 2025-06-03 | 24.67 | 24.67 | 24.66 | 24.66 | -0.061% | 1,133 | -1.825% | |
| 2025-06-02 | 24.66 | 24.68 | 24.65 | 24.68 | -0.404% | 3,068 | -1.885% | |
| 2025-05-30 | 24.75 | 24.79 | 24.75 | 24.78 | +0.162% | 1,650 | -2.280% | |
| 2025-05-29 | 24.74 | 24.74 | 24.74 | 24.74 | +0.203% | 1,052 | -2.122% | |
| 2025-05-28 | 24.71 | 24.71 | 24.69 | 24.69 | -0.162% | 357 | -1.924% | |
| 2025-05-27 | 24.69 | 24.74 | 24.69 | 24.73 | +0.325% | 8,561 | -2.083% | |
| 2025-05-23 | 24.65 | 24.65 | 24.65 | 24.65 | +0.020% | 158 | -1.765% | |
| 2025-05-22 | 24.64 | 24.66 | 24.62 | 24.64 | +0.224% | 5,186 | -1.745% | |
| 2025-05-21 | 24.59 | 24.60 | 24.57 | 24.59 | -0.385% | 1,095 | -1.525% | |
| 2025-05-20 | 24.67 | 24.69 | 24.67 | 24.68 | +0.020% | 1,607 | -1.904% | |
| 2025-05-19 | 24.63 | 24.72 | 24.63 | 24.68 | +0.101% | 3,598 | -1.885% | |
| 2025-05-16 | 24.66 | 24.66 | 24.64 | 24.66 | +0.020% | 3,228 | -1.785% | |
| 2025-05-15 | 24.60 | 24.66 | 24.58 | 24.65 | +0.456% | 6,570 | -1.765% | |
| 2025-05-14 | 24.60 | 24.60 | 24.53 | 24.54 | -0.231% | 2,706 | -1.318% | |
| 2025-05-13 | 24.61 | 24.64 | 24.59 | 24.59 | +0.143% | 1,106 | -1.545% | |
| 2025-05-12 | 24.57 | 24.57 | 24.56 | 24.56 | -0.161% | 399 | -1.405% | |
| 2025-05-09 | 24.63 | 24.63 | 24.55 | 24.60 | -0.002% | 5,075 | -1.564% | |
| 2025-05-08 | 24.64 | 24.64 | 24.60 | 24.60 | -0.284% | 5,455 | -1.565% | |
| 2025-05-07 | 24.66 | 24.67 | 24.66 | 24.67 | +0.041% | 1,381 | -1.845% | |
| 2025-05-06 | 24.61 | 24.71 | 24.60 | 24.66 | +0.122% | 13,751 | -1.805% | |
| 2025-05-05 | 24.68 | 24.68 | 24.61 | 24.63 | +0.041% | 3,925 | -1.685% | |
| 2025-05-02 | 24.64 | 24.64 | 24.61 | 24.62 | -0.203% | 994 | -1.645% | |
| 2025-05-01 | 24.67 | 24.70 | 24.66 | 24.67 | -0.684% | 7,383 | -1.845% | |
| 2025-04-30 | 24.80 | 24.85 | 24.76 | 24.84 | +0.101% | 58,119 | -2.517% | |
| 2025-04-29 | 24.78 | 24.85 | 24.78 | 24.82 | +0.141% | 5,460 | -2.418% | |
| 2025-04-28 | 24.75 | 24.78 | 24.75 | 24.78 | +0.162% | 1,254 | -2.280% | |
| 2025-04-25 | 24.71 | 24.77 | 24.71 | 24.74 | +0.284% | 1,729 | -2.122% | |
| 2025-04-24 | 24.62 | 24.68 | 24.62 | 24.67 | +0.571% | 4,597 | -1.845% | |
| 2025-04-23 | 24.60 | 24.60 | 24.53 | 24.53 | -0.020% | 477 | -1.285% | |
| 2025-04-22 | 24.54 | 24.55 | 24.53 | 24.53 | +0.020% | 1,051 | -1.304% | |
| 2025-04-21 | 24.55 | 24.58 | 24.53 | 24.53 | -0.224% | 1,835 | -1.285% | |
| 2025-04-17 | 24.54 | 24.60 | 24.54 | 24.59 | +0.020% | 3,415 | -1.505% | |
| 2025-04-16 | 24.52 | 24.59 | 24.52 | 24.58 | +0.336% | 2,874 | -1.485% | |
| 2025-04-15 | 24.51 | 24.52 | 24.50 | 24.50 | +0.248% | 1,689 | -1.155% | |
| 2025-04-14 | 24.44 | 24.44 | 24.42 | 24.44 | 0.000% | 3,220 | -0.910% |