MYCJ
SSGA Active Trust State Street My2030 Corporate Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 2:29:08 PM EDT
23.87USD0.000%(+23.87)43,676
MYCJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.93 | 23.94 | 23.85 | 23.87 | -0.124% | 43,676 | 0.000% | |
| 2026-10-01 | 23.81 | 23.91 | 23.81 | 23.90 | -0.125% | 4,714 | -0.124% | |
| 2026-09-30 | 23.97 | 23.97 | 23.91 | 23.93 | -0.042% | 18,110 | -0.249% | |
| 2026-09-29 | 23.90 | 23.94 | 23.90 | 23.94 | +0.082% | 3,915 | -0.291% | |
| 2026-09-28 | 23.95 | 23.95 | 23.90 | 23.92 | -0.394% | 3,321 | -0.209% | |
| 2026-09-25 | 23.97 | 24.02 | 23.97 | 24.02 | +0.146% | 3,484 | -0.602% | |
| 2026-09-24 | 24.03 | 24.03 | 23.98 | 23.98 | -0.107% | 7,348 | -0.457% | |
| 2026-09-23 | 24.09 | 24.09 | 24.00 | 24.01 | -0.597% | 1,681 | -0.564% | |
| 2026-09-22 | 24.16 | 24.16 | 24.13 | 24.15 | +0.021% | 5,092 | -1.158% | |
| 2026-09-21 | 24.14 | 24.15 | 24.14 | 24.14 | +0.126% | 5,006 | -1.137% | |
| 2026-09-18 | 24.10 | 24.12 | 24.10 | 24.11 | -0.188% | 2,184 | -1.013% | |
| 2026-09-17 | 24.15 | 24.17 | 24.15 | 24.16 | +0.271% | 3,393 | -1.199% | |
| 2026-09-16 | 24.16 | 24.16 | 24.09 | 24.09 | -0.022% | 3,064 | -0.930% | |
| 2026-09-15 | 24.10 | 24.10 | 24.08 | 24.10 | -0.021% | 6,307 | -0.953% | |
| 2026-09-14 | 24.09 | 24.15 | 24.09 | 24.11 | -0.041% | 13,542 | -0.973% | |
| 2026-09-11 | 24.17 | 24.17 | 24.11 | 24.11 | -0.145% | 1,427 | -1.014% | |
| 2026-09-10 | 24.19 | 24.19 | 24.15 | 24.15 | -0.515% | 1,447 | -1.158% | |
| 2026-09-09 | 24.29 | 24.29 | 24.26 | 24.27 | -0.041% | 6,632 | -1.667% | |
| 2026-09-08 | 24.31 | 24.31 | 24.28 | 24.29 | -0.103% | 4,932 | -1.707% | |
| 2026-09-04 | 24.34 | 24.34 | 24.30 | 24.31 | -0.021% | 4,670 | -1.808% | |
| 2026-09-03 | 24.32 | 24.34 | 24.32 | 24.32 | +0.103% | 6,436 | -1.829% | |
| 2026-09-02 | 24.29 | 24.30 | 24.28 | 24.29 | +0.041% | 5,759 | -1.727% | |
| 2026-09-01 | 24.33 | 24.33 | 24.27 | 24.28 | -0.695% | 6,561 | -1.687% | |
| 2026-08-31 | 24.44 | 24.45 | 24.44 | 24.45 | +0.041% | 4,480 | -2.371% | |
| 2026-08-28 | 24.52 | 24.52 | 24.43 | 24.44 | -0.245% | 7,643 | -2.331% | |
| 2026-08-27 | 24.52 | 24.53 | 24.49 | 24.50 | -0.041% | 9,285 | -2.570% | |
| 2026-08-26 | 24.52 | 24.52 | 24.50 | 24.51 | -0.102% | 1,772 | -2.610% | |
| 2026-08-25 | 24.51 | 24.54 | 24.51 | 24.54 | +0.285% | 4,744 | -2.709% | |
| 2026-08-24 | 24.47 | 24.47 | 24.46 | 24.47 | +0.083% | 6,009 | -2.431% | |
| 2026-08-21 | 24.46 | 24.46 | 24.45 | 24.45 | -0.123% | 3,217 | -2.351% | |
| 2026-08-20 | 24.46 | 24.49 | 24.46 | 24.48 | -0.163% | 16,197 | -2.470% | |
| 2026-08-19 | 24.54 | 24.54 | 24.50 | 24.52 | +0.102% | 64,558 | -2.629% | |
| 2026-08-18 | 24.47 | 24.49 | 24.47 | 24.49 | +0.123% | 16,697 | -2.530% | |
| 2026-08-17 | 24.48 | 24.48 | 24.46 | 24.46 | -0.082% | 4,824 | -2.410% | |
| 2026-08-14 | 24.50 | 24.50 | 24.48 | 24.48 | -0.163% | 3,076 | -2.490% | |
| 2026-08-13 | 24.53 | 24.54 | 24.52 | 24.52 | +0.184% | 3,473 | -2.649% | |
| 2026-08-12 | 24.51 | 24.51 | 24.48 | 24.48 | +0.061% | 774 | -2.470% | |
| 2026-08-11 | 24.48 | 24.48 | 24.44 | 24.46 | +0.082% | 5,726 | -2.410% | |
| 2026-08-10 | 24.46 | 24.46 | 24.43 | 24.44 | -0.204% | 8,382 | -2.331% | |
| 2026-08-07 | 24.49 | 24.49 | 24.49 | 24.49 | +0.184% | 497 | -2.530% | |
| 2026-08-06 | 24.47 | 24.47 | 24.44 | 24.45 | -0.184% | 8,514 | -2.351% | |
| 2026-08-05 | 24.49 | 24.51 | 24.49 | 24.49 | 0.000% | 5,420 | -2.530% | |
| 2026-08-04 | 24.48 | 24.50 | 24.48 | 24.49 | +0.321% | 5,426 | -2.530% | |
| 2026-08-03 | 24.41 | 24.41 | 24.40 | 24.41 | -0.238% | 2,675 | -2.217% | |
| 2026-07-31 | 24.46 | 24.47 | 24.45 | 24.47 | -0.102% | 4,899 | -2.450% | |
| 2026-07-30 | 24.50 | 24.50 | 24.50 | 24.50 | +0.123% | 932 | -2.550% | |
| 2026-07-29 | 24.48 | 24.48 | 24.43 | 24.46 | -0.102% | 5,856 | -2.430% | |
| 2026-07-28 | 24.47 | 24.50 | 24.47 | 24.49 | +0.160% | 3,046 | -2.530% | |
| 2026-07-27 | 24.46 | 24.47 | 24.44 | 24.45 | +0.086% | 2,500 | -2.374% | |
| 2026-07-24 | 24.45 | 24.45 | 24.43 | 24.43 | +0.059% | 4,625 | -2.291% | |
| 2026-07-23 | 24.41 | 24.44 | 24.41 | 24.42 | -0.181% | 120,102 | -2.233% | |
| 2026-07-22 | 24.49 | 24.49 | 24.46 | 24.46 | -0.184% | 5,434 | -2.410% | |
| 2026-07-21 | 24.51 | 24.52 | 24.50 | 24.50 | -0.122% | 12,559 | -2.590% | |
| 2026-07-20 | 24.55 | 24.55 | 24.53 | 24.54 | -0.163% | 3,505 | -2.709% | |
| 2026-07-17 | 24.58 | 24.59 | 24.57 | 24.57 | +0.020% | 1,946 | -2.867% | |
| 2026-07-16 | 24.55 | 24.58 | 24.55 | 24.57 | -0.061% | 3,624 | -2.847% | |
| 2026-07-15 | 24.56 | 24.59 | 24.55 | 24.59 | +0.245% | 2,670 | -2.907% | |
| 2026-07-14 | 24.52 | 24.52 | 24.52 | 24.52 | +0.204% | 245 | -2.669% | |
| 2026-07-13 | 24.52 | 24.52 | 24.46 | 24.48 | -0.224% | 3,418 | -2.470% | |
| 2026-07-10 | 24.55 | 24.55 | 24.53 | 24.53 | -0.122% | 5,017 | -2.689% | |
| 2026-07-09 | 24.56 | 24.59 | 24.55 | 24.56 | +0.122% | 3,432 | -2.808% | |
| 2026-07-08 | 24.52 | 24.54 | 24.51 | 24.53 | -0.122% | 8,436 | -2.689% | |
| 2026-07-07 | 24.61 | 24.61 | 24.56 | 24.56 | -0.284% | 2,193 | -2.808% | |
| 2026-07-06 | 24.60 | 24.63 | 24.60 | 24.63 | 0.000% | 2,827 | -3.084% | |
| 2026-07-02 | 24.62 | 24.63 | 24.60 | 24.63 | +0.244% | 3,659 | -3.084% | |
| 2026-07-01 | 24.58 | 24.59 | 24.56 | 24.57 | -0.516% | 3,284 | -2.847% | |
| 2026-06-30 | 24.71 | 24.72 | 24.70 | 24.70 | -0.131% | 3,355 | -3.349% | |
| 2026-06-29 | 24.71 | 24.74 | 24.71 | 24.73 | +0.040% | 1,687 | -3.476% | |
| 2026-06-26 | 24.70 | 24.74 | 24.70 | 24.72 | +0.081% | 3,302 | -3.437% | |
| 2026-06-25 | 24.72 | 24.72 | 24.68 | 24.70 | +0.081% | 9,494 | -3.359% | |
| 2026-06-24 | 24.67 | 24.69 | 24.67 | 24.68 | +0.223% | 3,098 | -3.280% | |
| 2026-06-23 | 24.63 | 24.64 | 24.63 | 24.63 | +0.122% | 3,255 | -3.064% | |
| 2026-06-22 | 24.59 | 24.60 | 24.59 | 24.59 | -0.183% | 3,067 | -2.946% | |
| 2026-06-18 | 24.66 | 24.66 | 24.64 | 24.64 | +0.264% | 2,627 | -3.123% | |
| 2026-06-17 | 24.67 | 24.69 | 24.57 | 24.57 | -0.486% | 55,027 | -2.867% | |
| 2026-06-16 | 24.68 | 24.71 | 24.68 | 24.70 | +0.081% | 16,656 | -3.339% | |
| 2026-06-15 | 24.70 | 24.70 | 24.68 | 24.68 | +0.101% | 2,587 | -3.261% | |
| 2026-06-12 | 24.66 | 24.66 | 24.65 | 24.65 | -0.061% | 5,478 | -3.163% | |
| 2026-06-11 | 24.58 | 24.67 | 24.58 | 24.66 | +0.366% | 2,103 | -3.222% | |
| 2026-06-10 | 24.60 | 24.60 | 24.57 | 24.57 | +0.075% | 22,078 | -2.867% | |
| 2026-06-09 | 24.58 | 24.58 | 24.56 | 24.56 | +0.048% | 3,376 | -2.795% | |
| 2026-06-08 | 24.56 | 24.56 | 24.55 | 24.55 | +0.020% | 1,163 | -2.748% | |
| 2026-06-05 | 24.56 | 24.56 | 24.54 | 24.54 | -0.406% | 4,685 | -2.729% | |
| 2026-06-04 | 24.65 | 24.65 | 24.64 | 24.64 | +0.122% | 3,825 | -3.123% | |
| 2026-06-03 | 24.61 | 24.61 | 24.60 | 24.61 | -0.122% | 3,034 | -3.005% | |
| 2026-06-02 | 24.64 | 24.65 | 24.63 | 24.64 | 0.000% | 1,769 | -3.123% | |
| 2026-06-01 | 24.60 | 24.65 | 24.60 | 24.64 | -0.505% | 4,380 | -3.123% | |
| 2026-05-29 | 24.77 | 24.78 | 24.77 | 24.77 | +0.120% | 3,113 | -3.612% | |
| 2026-05-28 | 24.73 | 24.74 | 24.72 | 24.74 | +0.122% | 5,458 | -3.496% | |
| 2026-05-27 | 24.72 | 24.72 | 24.69 | 24.70 | +0.040% | 5,225 | -3.378% | |
| 2026-05-26 | 24.71 | 24.71 | 24.68 | 24.70 | +0.223% | 3,184 | -3.339% | |
| 2026-05-22 | 24.66 | 24.66 | 24.63 | 24.64 | 0.000% | 1,746 | -3.123% | |
| 2026-05-21 | 24.59 | 24.65 | 24.56 | 24.64 | +0.020% | 5,316 | -3.123% | |
| 2026-05-20 | 24.54 | 24.64 | 24.54 | 24.64 | +0.408% | 1,421 | -3.104% | |
| 2026-05-19 | 24.55 | 24.56 | 24.52 | 24.54 | -0.264% | 14,420 | -2.709% | |
| 2026-05-18 | 24.60 | 24.61 | 24.59 | 24.60 | +0.020% | 6,911 | -2.966% | |
| 2026-05-15 | 24.61 | 24.61 | 24.59 | 24.59 | -0.405% | 1,725 | -2.946% | |
| 2026-05-14 | 24.71 | 24.72 | 24.70 | 24.70 | -0.040% | 5,852 | -3.339% | |
| 2026-05-13 | 24.69 | 24.71 | 24.66 | 24.70 | +0.040% | 3,597 | -3.378% | |
| 2026-05-12 | 24.69 | 24.70 | 24.67 | 24.70 | -0.142% | 12,008 | -3.339% | |
| 2026-05-11 | 24.76 | 24.76 | 24.73 | 24.73 | -0.121% | 6,815 | -3.476% | |
| 2026-05-08 | 24.78 | 24.78 | 24.76 | 24.76 | +0.202% | 5,988 | -3.593% | |
| 2026-05-07 | 24.80 | 24.80 | 24.71 | 24.71 | -0.262% | 735 | -3.398% | |
| 2026-05-06 | 24.77 | 24.78 | 24.77 | 24.77 | +0.304% | 5,215 | -3.651% | |
| 2026-05-05 | 24.72 | 24.72 | 24.69 | 24.70 | +0.122% | 8,158 | -3.359% | |
| 2026-05-04 | 24.69 | 24.70 | 24.67 | 24.67 | -0.202% | 658 | -3.241% | |
| 2026-05-01 | 24.73 | 24.73 | 24.72 | 24.72 | -0.284% | 2,935 | -3.437% | |
| 2026-04-30 | 24.79 | 24.82 | 24.79 | 24.79 | +0.126% | 3,410 | -3.711% | |
| 2026-04-29 | 24.78 | 24.78 | 24.75 | 24.76 | -0.286% | 4,793 | -3.589% | |
| 2026-04-28 | 24.82 | 24.84 | 24.81 | 24.83 | -0.080% | 14,849 | -3.865% | |
| 2026-04-27 | 24.88 | 24.88 | 24.84 | 24.85 | -0.121% | 5,557 | -3.942% | |
| 2026-04-24 | 24.86 | 24.89 | 24.86 | 24.88 | +0.101% | 1,598 | -4.058% | |
| 2026-04-23 | 24.87 | 24.87 | 24.81 | 24.86 | -0.161% | 59,053 | -3.961% | |
| 2026-04-22 | 24.88 | 24.90 | 24.88 | 24.89 | +0.142% | 2,443 | -4.116% | |
| 2026-04-21 | 24.90 | 24.90 | 24.86 | 24.86 | -0.222% | 6,227 | -3.979% | |
| 2026-04-20 | 24.93 | 24.93 | 24.90 | 24.91 | -0.020% | 6,548 | -4.193% | |
| 2026-04-17 | 24.93 | 24.95 | 24.92 | 24.92 | +0.262% | 8,076 | -4.212% | |
| 2026-04-16 | 24.87 | 24.87 | 24.86 | 24.86 | -0.066% | 8,505 | -3.961% | |
| 2026-04-15 | 24.88 | 24.88 | 24.86 | 24.87 | -0.015% | 6,620 | -4.024% | |
| 2026-04-14 | 24.88 | 24.89 | 24.87 | 24.88 | +0.141% | 2,703 | -4.039% | |
| 2026-04-13 | 24.84 | 24.84 | 24.83 | 24.84 | +0.202% | 709 | -3.903% | |
| 2026-04-10 | 24.81 | 24.83 | 24.78 | 24.79 | -0.133% | 5,347 | -3.710% | |
| 2026-04-09 | 24.79 | 24.84 | 24.79 | 24.82 | +0.093% | 5,378 | -3.838% | |
| 2026-04-08 | 24.85 | 24.85 | 24.80 | 24.80 | +0.202% | 445 | -3.748% | |
| 2026-04-07 | 24.70 | 24.76 | 24.70 | 24.75 | +0.162% | 3,717 | -3.554% | |
| 2026-04-06 | 24.72 | 24.74 | 24.71 | 24.71 | -0.121% | 4,479 | -3.398% | |
| 2026-04-02 | 24.70 | 24.75 | 24.70 | 24.74 | +0.142% | 2,236 | -3.515% | |
| 2026-04-01 | 24.71 | 24.73 | 24.70 | 24.70 | -0.403% | 7,365 | -3.378% | |
| 2026-03-31 | 24.77 | 24.81 | 24.77 | 24.80 | +0.445% | 4,528 | -3.768% | |
| 2026-03-30 | 24.71 | 24.73 | 24.70 | 24.70 | +0.264% | 5,607 | -3.339% | |
| 2026-03-27 | 24.61 | 24.64 | 24.61 | 24.63 | +0.061% | 1,749 | -3.084% | |
| 2026-03-26 | 24.69 | 24.69 | 24.61 | 24.61 | -0.468% | 8,763 | -3.025% | |
| 2026-03-25 | 24.74 | 24.75 | 24.73 | 24.73 | +0.125% | 4,966 | -3.479% | |
| 2026-03-24 | 24.68 | 24.72 | 24.68 | 24.70 | -0.202% | 13,417 | -3.359% | |
| 2026-03-23 | 24.68 | 24.77 | 24.68 | 24.75 | +0.304% | 8,034 | -3.554% | |
| 2026-03-20 | 24.70 | 24.70 | 24.66 | 24.68 | -0.504% | 8,032 | -3.261% | |
| 2026-03-19 | 24.70 | 24.81 | 24.70 | 24.80 | +0.141% | 10,446 | -3.748% | |
| 2026-03-18 | 24.82 | 24.85 | 24.77 | 24.77 | -0.362% | 20,859 | -3.612% | |
| 2026-03-17 | 24.84 | 24.86 | 24.84 | 24.86 | +0.222% | 5,199 | -3.961% | |
| 2026-03-16 | 24.81 | 24.82 | 24.79 | 24.80 | +0.263% | 7,526 | -3.748% | |
| 2026-03-13 | 24.82 | 24.82 | 24.72 | 24.73 | -0.161% | 4,740 | -3.495% | |
| 2026-03-12 | 24.84 | 24.84 | 24.75 | 24.77 | -0.482% | 5,012 | -3.651% | |
| 2026-03-11 | 24.94 | 24.94 | 24.88 | 24.89 | -0.320% | 7,338 | -4.116% | |
| 2026-03-10 | 25.01 | 25.01 | 24.97 | 24.98 | -0.136% | 5,787 | -4.423% | |
| 2026-03-09 | 24.95 | 25.02 | 24.95 | 25.01 | +0.136% | 15,707 | -4.553% | |
| 2026-03-06 | 24.98 | 25.01 | 24.97 | 24.98 | -0.020% | 309,436 | -4.423% | |
| 2026-03-05 | 24.99 | 24.99 | 24.97 | 24.98 | -0.240% | 4,903 | -4.442% | |
| 2026-03-04 | 25.04 | 25.06 | 25.04 | 25.04 | -0.060% | 3,442 | -4.671% | |
| 2026-03-03 | 24.96 | 25.06 | 24.96 | 25.05 | +0.040% | 1,876 | -4.728% | |
| 2026-03-02 | 25.05 | 25.05 | 25.02 | 25.05 | -0.674% | 53,072 | -4.690% | |
| 2026-02-27 | 25.21 | 25.23 | 25.20 | 25.21 | +0.119% | 4,402 | -5.333% | |
| 2026-02-26 | 25.18 | 25.18 | 25.17 | 25.18 | +0.099% | 1,567 | -5.220% | |
| 2026-02-25 | 25.16 | 25.17 | 25.16 | 25.16 | -0.040% | 5,481 | -5.126% | |
| 2026-02-24 | 25.16 | 25.18 | 25.16 | 25.17 | -0.079% | 10,679 | -5.163% | |
| 2026-02-23 | 25.16 | 25.20 | 25.16 | 25.19 | +0.159% | 1,785 | -5.239% | |
| 2026-02-20 | 25.15 | 25.16 | 25.13 | 25.15 | +0.060% | 9,357 | -5.088% | |
| 2026-02-19 | 25.12 | 25.14 | 25.11 | 25.14 | +0.040% | 16,834 | -5.031% | |
| 2026-02-18 | 25.12 | 25.13 | 25.12 | 25.13 | -0.040% | 5,244 | -4.993% | |
| 2026-02-17 | 25.11 | 25.14 | 25.10 | 25.14 | +0.040% | 33,001 | -5.031% | |
| 2026-02-13 | 25.11 | 25.13 | 25.11 | 25.13 | +0.219% | 6,163 | -4.993% | |
| 2026-02-12 | 25.07 | 25.07 | 25.06 | 25.07 | +0.200% | 5,766 | -4.785% | |
| 2026-02-11 | 25.02 | 25.04 | 25.01 | 25.02 | -0.080% | 5,925 | -4.595% | |
| 2026-02-10 | 25.07 | 25.08 | 25.04 | 25.04 | +0.080% | 2,156 | -4.671% | |
| 2026-02-09 | 25.02 | 25.03 | 25.02 | 25.02 | +0.040% | 5,857 | -4.595% | |
| 2026-02-06 | 25.01 | 25.01 | 25.00 | 25.01 | -0.040% | 3,744 | -4.557% | |
| 2026-02-05 | 24.97 | 25.02 | 24.97 | 25.02 | +0.341% | 3,875 | -4.595% | |
| 2026-02-04 | 24.92 | 24.93 | 24.92 | 24.93 | -0.060% | 4,836 | -4.270% | |
| 2026-02-03 | 24.93 | 24.95 | 24.93 | 24.95 | -0.020% | 4,087 | -4.327% | |
| 2026-02-02 | 24.95 | 24.96 | 24.94 | 24.95 | -0.436% | 4,083 | -4.346% | |
| 2026-01-30 | 25.06 | 25.06 | 25.06 | 25.06 | +0.117% | 855 | -4.763% | |
| 2026-01-29 | 25.01 | 25.04 | 25.01 | 25.04 | +0.083% | 4,320 | -4.652% | |
| 2026-01-28 | 25.02 | 25.02 | 25.00 | 25.01 | -0.003% | 11,061 | -4.573% | |
| 2026-01-27 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 3,104 | -4.576% | |
| 2026-01-26 | 25.02 | 25.02 | 25.00 | 25.02 | +0.066% | 2,030 | -4.576% | |
| 2026-01-23 | 24.99 | 25.01 | 24.99 | 25.00 | +0.074% | 720 | -4.512% | |
| 2026-01-22 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 51,997 | -4.442% | |
| 2026-01-21 | 24.97 | 25.00 | 24.97 | 24.99 | +0.211% | 3,951 | -4.480% | |
| 2026-01-20 | 24.98 | 24.98 | 24.94 | 24.94 | -0.130% | 11,090 | -4.279% | |
| 2026-01-16 | 24.98 | 24.98 | 24.97 | 24.97 | -0.135% | 3,157 | -4.404% | |
| 2026-01-15 | 25.00 | 25.01 | 25.00 | 25.00 | -0.105% | 2,856 | -4.533% | |
| 2026-01-14 | 25.03 | 25.04 | 25.03 | 25.03 | +0.082% | 7,278 | -4.633% | |
| 2026-01-13 | 25.00 | 25.01 | 25.00 | 25.01 | +0.159% | 7,726 | -4.555% | |
| 2026-01-12 | 24.97 | 24.99 | 24.96 | 24.97 | -0.040% | 54,611 | -4.404% | |
| 2026-01-09 | 24.98 | 25.00 | 24.98 | 24.98 | +0.022% | 3,730 | -4.442% | |
| 2026-01-08 | 24.98 | 24.98 | 24.97 | 24.97 | -0.142% | 85,195 | -4.421% | |
| 2026-01-07 | 25.03 | 25.03 | 25.01 | 25.01 | -0.040% | 1,694 | -4.557% | |
| 2026-01-06 | 25.00 | 25.02 | 24.99 | 25.02 | +0.040% | 2,701 | -4.595% | |
| 2026-01-05 | 24.99 | 25.10 | 24.98 | 25.01 | +0.100% | 21,062 | -4.557% | |
| 2026-01-02 | 24.99 | 24.99 | 24.98 | 24.98 | -0.100% | 2,702 | -4.461% | |
| 2025-12-31 | 25.02 | 25.06 | 25.01 | 25.01 | -0.060% | 6,392 | -4.557% | |
| 2025-12-30 | 25.02 | 25.03 | 25.02 | 25.02 | -0.040% | 2,375 | -4.614% | |
| 2025-12-29 | 25.02 | 25.04 | 25.02 | 25.04 | +0.080% | 4,868 | -4.652% | |
| 2025-12-26 | 25.02 | 25.02 | 25.02 | 25.02 | +0.140% | 89 | -4.576% | |
| 2025-12-24 | 24.94 | 24.98 | 24.91 | 24.98 | +0.160% | 2,984 | -4.442% | |
| 2025-12-23 | 24.91 | 24.96 | 24.91 | 24.94 | +0.020% | 6,808 | -4.289% | |
| 2025-12-22 | 24.93 | 24.95 | 24.93 | 24.93 | -0.080% | 6,881 | -4.270% | |
| 2025-12-19 | 24.96 | 25.00 | 24.94 | 24.95 | -0.002% | 6,030 | -4.346% | |
| 2025-12-18 | 24.98 | 24.98 | 24.94 | 24.96 | -0.257% | 5,766 | -4.349% | |
| 2025-12-17 | 25.03 | 25.03 | 25.02 | 25.02 | -0.060% | 2,140 | -4.595% | |
| 2025-12-16 | 25.03 | 25.05 | 25.03 | 25.04 | +0.200% | 3,484 | -4.652% | |
| 2025-12-15 | 25.01 | 25.03 | 24.97 | 24.98 | +0.009% | 3,346 | -4.461% | |
| 2025-12-12 | 24.99 | 25.01 | 24.96 | 24.98 | -0.069% | 14,937 | -4.453% | |
| 2025-12-11 | 25.02 | 25.07 | 24.97 | 25.00 | -0.060% | 14,143 | -4.518% | |
| 2025-12-10 | 24.93 | 25.02 | 24.93 | 25.02 | +0.339% | 6,671 | -4.576% | |
| 2025-12-09 | 24.92 | 24.96 | 24.92 | 24.93 | -0.077% | 5,257 | -4.252% | |
| 2025-12-08 | 24.96 | 25.01 | 24.95 | 24.95 | -0.201% | 6,941 | -4.326% | |
| 2025-12-05 | 25.01 | 25.07 | 24.97 | 25.00 | -0.140% | 23,540 | -4.518% | |
| 2025-12-04 | 25.01 | 25.31 | 25.00 | 25.04 | -0.076% | 51,496 | -4.652% | |
| 2025-12-03 | 25.02 | 25.09 | 25.02 | 25.05 | +0.257% | 7,360 | -4.725% | |
| 2025-12-02 | 24.98 | 25.00 | 24.98 | 24.99 | +0.080% | 2,725 | -4.480% | |
| 2025-12-01 | 24.98 | 24.98 | 24.97 | 24.97 | -0.637% | 2,941 | -4.404% | |
| 2025-11-28 | 25.15 | 25.18 | 25.13 | 25.13 | -0.040% | 466 | -5.012% | |
| 2025-11-26 | 25.12 | 25.14 | 25.12 | 25.14 | +0.060% | 1,895 | -5.050% | |
| 2025-11-25 | 25.09 | 25.13 | 25.09 | 25.13 | +0.179% | 7,783 | -4.993% | |
| 2025-11-24 | 25.06 | 25.09 | 25.06 | 25.08 | +0.160% | 2,800 | -4.823% | |
| 2025-11-21 | 25.05 | 25.05 | 25.04 | 25.04 | +0.180% | 3,926 | -4.671% | |
| 2025-11-20 | 25.01 | 25.01 | 25.00 | 25.00 | +0.100% | 3,582 | -4.499% | |
| 2025-11-19 | 24.99 | 25.00 | 24.96 | 24.97 | -0.040% | 2,736 | -4.404% | |
| 2025-11-18 | 24.98 | 25.00 | 24.95 | 24.98 | +0.160% | 6,750 | -4.442% | |
| 2025-11-17 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000% | 106 | -4.289% | |
| 2025-11-14 | 24.96 | 24.96 | 24.94 | 24.94 | -0.040% | 2,107 | -4.289% | |
| 2025-11-13 | 24.96 | 25.01 | 24.95 | 24.95 | -0.160% | 3,886 | -4.327% | |
| 2025-11-12 | 25.01 | 25.01 | 24.99 | 24.99 | -0.160% | 289 | -4.480% | |
| 2025-11-11 | 25.01 | 25.03 | 25.01 | 25.03 | +0.280% | 869 | -4.633% | |
| 2025-11-10 | 24.96 | 24.98 | 24.96 | 24.96 | -0.020% | 1,256 | -4.365% | |
| 2025-11-07 | 24.96 | 24.96 | 24.96 | 24.96 | -0.040% | 99 | -4.385% | |
| 2025-11-06 | 24.97 | 24.98 | 24.96 | 24.98 | +0.281% | 1,602 | -4.423% | |
| 2025-11-05 | 24.92 | 24.92 | 24.91 | 24.91 | -0.120% | 989 | -4.154% | |
| 2025-11-04 | 24.94 | 24.96 | 24.93 | 24.93 | +0.040% | 508 | -4.270% | |
| 2025-11-03 | 24.93 | 24.93 | 24.93 | 24.93 | -0.479% | 1,519 | -4.231% | |
| 2025-10-31 | 25.05 | 25.06 | 25.05 | 25.05 | -0.120% | 2,212 | -4.690% | |
| 2025-10-30 | 25.05 | 25.08 | 25.05 | 25.07 | -0.040% | 1,821 | -4.804% | |
| 2025-10-29 | 25.17 | 25.18 | 25.09 | 25.09 | -0.357% | 2,786 | -4.842% | |
| 2025-10-28 | 25.17 | 25.18 | 25.16 | 25.18 | -0.040% | 2,400 | -5.182% | |
| 2025-10-27 | 25.14 | 25.32 | 25.14 | 25.18 | +0.040% | 8,731 | -5.220% | |
| 2025-10-24 | 25.17 | 25.19 | 25.17 | 25.18 | +0.099% | 1,629 | -5.182% | |
| 2025-10-23 | 25.18 | 25.18 | 25.15 | 25.15 | -0.060% | 7,448 | -5.088% | |
| 2025-10-22 | 25.17 | 25.18 | 25.16 | 25.16 | -0.020% | 1,580 | -5.144% | |
| 2025-10-21 | 25.18 | 25.18 | 25.17 | 25.17 | +0.060% | 316 | -5.163% | |
| 2025-10-20 | 25.17 | 25.17 | 25.14 | 25.16 | +0.080% | 1,429 | -5.107% | |
| 2025-10-17 | 25.13 | 25.14 | 25.13 | 25.14 | -0.119% | 823 | -5.031% | |
| 2025-10-16 | 25.12 | 25.17 | 25.12 | 25.16 | +0.239% | 1,443 | -5.144% | |
| 2025-10-15 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 1,012 | -4.918% | |
| 2025-10-14 | 25.06 | 25.11 | 25.06 | 25.09 | +0.160% | 2,100 | -4.880% | |
| 2025-10-13 | 25.04 | 25.05 | 25.04 | 25.05 | +0.120% | 607 | -4.728% | |
| 2025-10-10 | 25.02 | 25.03 | 25.02 | 25.02 | +0.200% | 1,954 | -4.614% | |
| 2025-10-09 | 24.98 | 24.98 | 24.98 | 24.98 | -0.120% | 27 | -4.423% | |
| 2025-10-08 | 25.01 | 25.01 | 25.00 | 25.00 | -0.040% | 281 | -4.537% | |
| 2025-10-07 | 25.02 | 25.02 | 25.01 | 25.02 | +0.080% | 1,136 | -4.576% | |
| 2025-10-06 | 25.01 | 25.01 | 25.00 | 25.00 | -0.120% | 5,259 | -4.499% | |
| 2025-10-03 | 25.04 | 25.04 | 25.02 | 25.02 | -0.044% | 2,025 | -4.614% | |
| 2025-10-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.084% | 117 | -4.656% | |
| 2025-10-01 | 24.99 | 25.02 | 24.99 | 25.02 | -0.199% | 1,234 | -4.576% | |
| 2025-09-30 | 25.08 | 25.08 | 25.06 | 25.07 | +0.060% | 1,096 | -4.766% | |
| 2025-09-29 | 25.04 | 25.05 | 25.04 | 25.05 | +0.120% | 1,280 | -4.709% | |
| 2025-09-26 | 25.00 | 25.02 | 25.00 | 25.02 | +0.100% | 249 | -4.595% | |
| 2025-09-25 | 25.00 | 25.00 | 24.98 | 25.00 | -0.279% | 2,039 | -4.499% | |
| 2025-09-24 | 25.07 | 25.08 | 25.07 | 25.07 | -0.159% | 1,798 | -4.766% | |
| 2025-09-23 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 1,245 | -4.918% | |
| 2025-09-22 | 25.11 | 25.11 | 25.11 | 25.11 | -0.020% | 84 | -4.918% | |
| 2025-09-19 | 25.10 | 25.11 | 24.96 | 25.11 | +0.020% | 4,356 | -4.937% | |
| 2025-09-18 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 2,997 | -4.918% | |
| 2025-09-17 | 25.17 | 25.20 | 25.11 | 25.11 | -0.219% | 2,319 | -4.918% | |
| 2025-09-16 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 240 | -5.126% | |
| 2025-09-15 | 25.16 | 25.16 | 25.15 | 25.15 | +0.139% | 14,576 | -5.088% | |
| 2025-09-12 | 25.11 | 25.16 | 25.11 | 25.11 | -0.099% | 2,227 | -4.956% | |
| 2025-09-11 | 25.14 | 25.14 | 25.14 | 25.14 | +0.126% | 194 | -5.050% | |
| 2025-09-10 | 25.13 | 25.13 | 25.11 | 25.11 | +0.073% | 1,727 | -4.930% | |
| 2025-09-09 | 25.10 | 25.10 | 25.09 | 25.09 | -0.060% | 1,540 | -4.861% | |
| 2025-09-08 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 758 | -4.918% | |
| 2025-09-05 | 25.13 | 25.13 | 25.09 | 25.09 | +0.180% | 4,827 | -4.861% | |
| 2025-09-04 | 25.01 | 25.05 | 25.00 | 25.05 | +0.320% | 1,710 | -4.690% | |
| 2025-09-03 | 24.95 | 24.98 | 24.90 | 24.96 | +0.201% | 912 | -4.385% | |
| 2025-09-02 | 24.91 | 24.91 | 24.91 | 24.91 | -0.499% | 47 | -4.193% | Div $0.096 |
| 2025-08-29 | 25.03 | 25.04 | 25.03 | 25.04 | -0.040% | 311 | -4.671% | |
| 2025-08-28 | 25.10 | 25.10 | 25.05 | 25.05 | +0.040% | 572 | -4.709% | |
| 2025-08-27 | 25.00 | 25.04 | 25.00 | 25.04 | +0.080% | 2,032 | -4.671% | |
| 2025-08-26 | 25.03 | 25.03 | 25.02 | 25.02 | +0.180% | 1,243 | -4.595% | |
| 2025-08-25 | 24.97 | 24.99 | 24.95 | 24.98 | -0.120% | 2,243 | -4.423% | |
| 2025-08-22 | 25.02 | 25.02 | 24.98 | 25.00 | +0.494% | 2,765 | -4.537% | |
| 2025-08-21 | 24.88 | 24.88 | 24.88 | 24.88 | -0.232% | 1,251 | -4.066% | |
| 2025-08-20 | 24.93 | 24.94 | 24.93 | 24.94 | +0.060% | 364 | -4.289% | |
| 2025-08-19 | 24.94 | 24.94 | 24.93 | 24.93 | +0.060% | 278 | -4.231% | |
| 2025-08-18 | 24.93 | 24.93 | 24.91 | 24.91 | -0.060% | 713 | -4.173% | |
| 2025-08-15 | 24.93 | 24.93 | 24.92 | 24.93 | -0.040% | 1,277 | -4.231% | |
| 2025-08-14 | 24.95 | 24.96 | 24.93 | 24.93 | -0.160% | 5,325 | -4.270% | |
| 2025-08-13 | 24.96 | 24.98 | 24.96 | 24.98 | +0.281% | 8,627 | -4.423% | |
| 2025-08-12 | 24.89 | 24.91 | 24.88 | 24.91 | +0.121% | 804 | -4.154% | |
| 2025-08-11 | 24.88 | 24.88 | 24.88 | 24.88 | +0.080% | 8,042 | -4.039% | |
| 2025-08-08 | 24.86 | 24.86 | 24.86 | 24.86 | -0.161% | 108 | -3.961% | |
| 2025-08-07 | 24.91 | 24.91 | 24.89 | 24.89 | -0.060% | 440 | -4.116% | |
| 2025-08-06 | 24.87 | 24.91 | 24.87 | 24.91 | +0.080% | 950 | -4.173% | |
| 2025-08-05 | 24.87 | 24.89 | 24.87 | 24.89 | -0.060% | 378 | -4.096% | |
| 2025-08-04 | 24.87 | 24.92 | 24.87 | 24.91 | +0.080% | 6,477 | -4.154% | |
| 2025-08-01 | 24.83 | 24.89 | 24.82 | 24.89 | +0.323% | 3,271 | -4.077% | |
| 2025-07-31 | 24.85 | 24.85 | 24.80 | 24.80 | -0.019% | 2,496 | -3.768% | |
| 2025-07-30 | 24.81 | 24.85 | 24.79 | 24.81 | -0.142% | 2,169 | -3.786% | |
| 2025-07-29 | 24.84 | 24.85 | 24.83 | 24.84 | +0.202% | 3,186 | -3.923% | |
| 2025-07-28 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 6 | -3.729% | |
| 2025-07-25 | 24.80 | 24.80 | 24.80 | 24.80 | +0.136% | 2,405 | -3.768% | |
| 2025-07-24 | 24.77 | 24.77 | 24.77 | 24.77 | -0.116% | 770 | -3.636% | |
| 2025-07-23 | 24.82 | 24.82 | 24.80 | 24.80 | -0.141% | 44,285 | -3.748% | |
| 2025-07-22 | 24.81 | 24.84 | 24.81 | 24.84 | +0.081% | 980 | -3.884% | |
| 2025-07-21 | 24.81 | 24.82 | 24.81 | 24.82 | +0.242% | 601 | -3.807% | |
| 2025-07-18 | 24.76 | 24.80 | 24.75 | 24.75 | +0.160% | 2,130 | -3.573% | |
| 2025-07-17 | 24.72 | 24.72 | 24.70 | 24.72 | +0.083% | 818 | -3.419% | |
| 2025-07-16 | 24.70 | 24.70 | 24.67 | 24.70 | +0.264% | 3,730 | -3.339% | |
| 2025-07-15 | 24.63 | 24.63 | 24.63 | 24.63 | -0.283% | 914 | -3.084% | |
| 2025-07-14 | 24.70 | 24.70 | 24.68 | 24.70 | 0.000% | 1,155 | -3.359% | |
| 2025-07-11 | 24.69 | 24.70 | 24.68 | 24.70 | -0.121% | 4,389 | -3.359% | |
| 2025-07-10 | 24.73 | 24.73 | 24.73 | 24.73 | 0.000% | 3 | -3.476% | |
| 2025-07-09 | 24.73 | 24.73 | 24.73 | 24.73 | +0.284% | 180 | -3.476% | |
| 2025-07-08 | 24.68 | 24.68 | 24.66 | 24.66 | -0.182% | 214 | -3.202% | |
| 2025-07-07 | 24.70 | 24.70 | 24.70 | 24.70 | -0.242% | 110 | -3.378% | |
| 2025-07-03 | 24.77 | 24.77 | 24.77 | 24.77 | -0.132% | 34 | -3.612% | |
| 2025-07-02 | 24.80 | 24.80 | 24.80 | 24.80 | +0.193% | 46 | -3.740% | |
| 2025-07-01 | 24.76 | 24.76 | 24.75 | 24.75 | -0.573% | 593 | -3.554% | |
| 2025-06-30 | 24.87 | 24.91 | 24.85 | 24.89 | +0.271% | 9,660 | -4.106% | |
| 2025-06-27 | 24.82 | 24.85 | 24.82 | 24.83 | -0.039% | 2,704 | -3.847% | |
| 2025-06-26 | 24.81 | 24.84 | 24.81 | 24.84 | +0.202% | 288 | -3.884% | |
| 2025-06-25 | 24.75 | 24.79 | 24.75 | 24.79 | +0.040% | 1,251 | -3.690% | |
| 2025-06-24 | 24.73 | 24.82 | 24.73 | 24.77 | +0.263% | 17,376 | -3.651% | |
| 2025-06-23 | 24.72 | 24.74 | 24.71 | 24.71 | +0.265% | 3,139 | -3.398% | |
| 2025-06-20 | 24.64 | 24.64 | 24.62 | 24.64 | +0.120% | 1,963 | -3.141% | |
| 2025-06-18 | 24.62 | 24.64 | 24.61 | 24.61 | +0.041% | 527 | -3.025% | |
| 2025-06-17 | 24.58 | 24.61 | 24.58 | 24.61 | +0.081% | 896 | -2.986% | |
| 2025-06-16 | 24.61 | 24.62 | 24.59 | 24.59 | 0.000% | 3,080 | -2.907% | |
| 2025-06-13 | 24.59 | 24.59 | 24.59 | 24.59 | -0.243% | 24 | -2.907% | |
| 2025-06-12 | 24.64 | 24.65 | 24.64 | 24.64 | +0.203% | 1,041 | -3.143% | |
| 2025-06-11 | 24.57 | 24.59 | 24.57 | 24.59 | +0.326% | 2,654 | -2.946% | |
| 2025-06-10 | 24.55 | 24.55 | 24.52 | 24.52 | +0.061% | 2,746 | -2.629% | |
| 2025-06-09 | 24.49 | 24.54 | 24.36 | 24.50 | +0.184% | 16,451 | -2.570% | |
| 2025-06-06 | 24.46 | 24.46 | 24.45 | 24.45 | -0.387% | 4,938 | -2.391% | |
| 2025-06-05 | 24.62 | 24.62 | 24.55 | 24.55 | -0.327% | 50,640 | -2.768% | |
| 2025-06-04 | 24.62 | 24.66 | 24.62 | 24.63 | +0.376% | 4,464 | -3.086% | |
| 2025-06-03 | 24.52 | 24.54 | 24.52 | 24.54 | +0.042% | 2,226 | -2.722% | |
| 2025-06-02 | 24.53 | 24.54 | 24.51 | 24.53 | -0.516% | 2,535 | -2.681% | |
| 2025-05-30 | 24.64 | 24.66 | 24.63 | 24.66 | +0.203% | 1,118 | -3.182% | |
| 2025-05-29 | 24.61 | 24.61 | 24.61 | 24.61 | +0.244% | 17 | -2.986% | |
| 2025-05-28 | 24.53 | 24.55 | 24.53 | 24.55 | -0.183% | 379 | -2.748% | |
| 2025-05-27 | 24.60 | 24.60 | 24.54 | 24.59 | +0.347% | 4,645 | -2.926% | |
| 2025-05-23 | 24.49 | 24.53 | 24.49 | 24.50 | +0.100% | 4,633 | -2.590% | |
| 2025-05-22 | 24.46 | 24.48 | 24.46 | 24.48 | +0.247% | 1,566 | -2.492% | |
| 2025-05-21 | 24.42 | 24.46 | 24.41 | 24.42 | -0.489% | 769 | -2.251% | |
| 2025-05-20 | 24.55 | 24.55 | 24.54 | 24.54 | -0.020% | 417 | -2.729% | |
| 2025-05-19 | 24.47 | 24.58 | 24.47 | 24.55 | +0.060% | 2,865 | -2.748% | |
| 2025-05-16 | 24.52 | 24.53 | 24.52 | 24.53 | +0.083% | 4,396 | -2.691% | |
| 2025-05-15 | 24.45 | 24.51 | 24.43 | 24.51 | +0.492% | 1,842 | -2.610% | |
| 2025-05-14 | 24.46 | 24.46 | 24.39 | 24.39 | -0.207% | 8,879 | -2.130% | |
| 2025-05-13 | 24.43 | 24.44 | 24.43 | 24.44 | +0.125% | 428 | -2.333% | |
| 2025-05-12 | 24.41 | 24.41 | 24.41 | 24.41 | -0.164% | 124 | -2.211% | |
| 2025-05-09 | 24.49 | 24.49 | 24.45 | 24.45 | 0.000% | 4,172 | -2.371% | |
| 2025-05-08 | 24.50 | 24.50 | 24.44 | 24.45 | -0.326% | 3,824 | -2.371% | |
| 2025-05-07 | 24.51 | 24.53 | 24.51 | 24.53 | +0.163% | 1,433 | -2.689% | |
| 2025-05-06 | 24.44 | 24.49 | 24.44 | 24.49 | +0.164% | 4,035 | -2.530% | |
| 2025-05-05 | 24.46 | 24.46 | 24.45 | 24.45 | 0.000% | 209 | -2.371% | |
| 2025-05-02 | 24.47 | 24.47 | 24.45 | 24.45 | -0.261% | 1,219 | -2.371% | |
| 2025-05-01 | 24.56 | 24.56 | 24.51 | 24.51 | -0.753% | 1,713 | -2.626% | |
| 2025-04-30 | 24.67 | 24.70 | 24.67 | 24.70 | +0.121% | 48,572 | -3.359% | |
| 2025-04-29 | 24.64 | 24.68 | 24.64 | 24.67 | +0.082% | 1,352 | -3.242% | |
| 2025-04-28 | 24.65 | 24.65 | 24.65 | 24.65 | +0.244% | 0 | -3.163% | |
| 2025-04-25 | 24.56 | 24.59 | 24.56 | 24.59 | +0.326% | 2,243 | -2.926% | |
| 2025-04-24 | 24.51 | 24.51 | 24.51 | 24.51 | +0.657% | 176 | -2.610% | |
| 2025-04-23 | 24.35 | 24.35 | 24.35 | 24.35 | +0.059% | 14 | -1.970% | |
| 2025-04-22 | 24.36 | 24.36 | 24.34 | 24.34 | -0.016% | 782 | -1.912% | |
| 2025-04-21 | 24.36 | 24.36 | 24.34 | 24.34 | -0.269% | 1,064 | -1.927% | |
| 2025-04-17 | 24.35 | 24.43 | 24.35 | 24.41 | -0.020% | 2,500 | -2.191% | |
| 2025-04-16 | 24.36 | 24.41 | 24.33 | 24.41 | +0.441% | 1,246 | -2.211% | |
| 2025-04-15 | 24.31 | 24.31 | 24.30 | 24.30 | +0.227% | 188 | -1.779% | |
| 2025-04-14 | 24.20 | 24.28 | 24.20 | 24.25 | 0.000% | 18,581 | -1.556% |