MYCK
SSGA Active Trust State Street My2031 Corporate Bond ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:05 PM EDT
23.82USD-0.147%(-0.03)887
23.74Bid23.79Ask0.05SpreadMYCK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.90 | 23.90 | 23.78 | 23.81 | -0.094% | 16,380 | 0.000% | |
| 2026-10-01 | 23.73 | 23.85 | 23.73 | 23.84 | -0.115% | 3,510 | -0.094% | |
| 2026-09-30 | 23.91 | 23.91 | 23.85 | 23.86 | -0.028% | 6,753 | -0.209% | |
| 2026-09-29 | 23.84 | 23.87 | 23.84 | 23.87 | +0.034% | 412 | -0.237% | |
| 2026-09-28 | 23.85 | 23.89 | 23.84 | 23.86 | -0.494% | 3,046 | -0.203% | |
| 2026-09-25 | 23.93 | 23.99 | 23.93 | 23.98 | +0.273% | 4,613 | -0.696% | |
| 2026-09-24 | 24.00 | 24.00 | 23.91 | 23.91 | -0.254% | 7,205 | -0.424% | |
| 2026-09-23 | 24.01 | 24.01 | 23.97 | 23.98 | -0.743% | 2,507 | -0.678% | |
| 2026-09-22 | 24.16 | 24.16 | 24.16 | 24.16 | +0.041% | 118 | -1.415% | |
| 2026-09-21 | 24.15 | 24.15 | 24.14 | 24.15 | +0.147% | 6,276 | -1.375% | |
| 2026-09-18 | 24.11 | 24.11 | 24.11 | 24.11 | -0.248% | 14 | -1.230% | |
| 2026-09-17 | 24.16 | 24.17 | 24.16 | 24.17 | +0.374% | 1,639 | -1.475% | |
| 2026-09-16 | 24.18 | 24.18 | 24.08 | 24.08 | -0.059% | 485 | -1.107% | |
| 2026-09-15 | 24.09 | 24.10 | 24.08 | 24.09 | -0.023% | 4,627 | -1.165% | |
| 2026-09-14 | 24.09 | 24.16 | 24.09 | 24.10 | -0.078% | 16,750 | -1.187% | |
| 2026-09-11 | 24.19 | 24.19 | 24.12 | 24.12 | -0.130% | 1,587 | -1.264% | |
| 2026-09-10 | 24.20 | 24.20 | 24.15 | 24.15 | -0.595% | 2,279 | -1.392% | |
| 2026-09-09 | 24.33 | 24.33 | 24.29 | 24.29 | -0.143% | 5,883 | -1.979% | |
| 2026-09-08 | 24.35 | 24.36 | 24.32 | 24.33 | -0.065% | 4,189 | -2.119% | |
| 2026-09-04 | 24.38 | 24.38 | 24.34 | 24.34 | -0.062% | 2,394 | -2.183% | |
| 2026-09-03 | 24.39 | 24.39 | 24.35 | 24.36 | +0.121% | 4,676 | -2.243% | |
| 2026-09-02 | 24.32 | 24.33 | 24.32 | 24.33 | +0.097% | 1,612 | -2.125% | |
| 2026-09-01 | 24.35 | 24.36 | 24.31 | 24.31 | -0.703% | 2,970 | -2.030% | |
| 2026-08-31 | 24.47 | 24.49 | 24.47 | 24.48 | -0.045% | 4,229 | -2.719% | |
| 2026-08-28 | 24.56 | 24.56 | 24.48 | 24.49 | -0.327% | 11,153 | -2.762% | |
| 2026-08-27 | 24.58 | 24.58 | 24.56 | 24.57 | -0.045% | 5,658 | -3.081% | |
| 2026-08-26 | 24.58 | 24.58 | 24.57 | 24.58 | -0.116% | 1,359 | -3.124% | |
| 2026-08-25 | 24.59 | 24.61 | 24.58 | 24.61 | +0.339% | 3,949 | -3.236% | |
| 2026-08-24 | 24.53 | 24.53 | 24.52 | 24.53 | +0.047% | 6,156 | -2.909% | |
| 2026-08-21 | 24.52 | 24.52 | 24.51 | 24.52 | -0.079% | 953 | -2.863% | |
| 2026-08-20 | 24.54 | 24.54 | 24.53 | 24.54 | -0.187% | 16,063 | -2.941% | |
| 2026-08-19 | 24.61 | 24.61 | 24.55 | 24.58 | +0.126% | 2,687 | -3.122% | |
| 2026-08-18 | 24.55 | 24.55 | 24.55 | 24.55 | +0.002% | 545 | -3.000% | |
| 2026-08-17 | 24.57 | 24.57 | 24.54 | 24.55 | -0.083% | 2,112 | -2.998% | |
| 2026-08-14 | 24.62 | 24.62 | 24.56 | 24.57 | -0.144% | 1,053 | -3.079% | |
| 2026-08-13 | 24.62 | 24.63 | 24.61 | 24.61 | +0.229% | 3,946 | -3.219% | |
| 2026-08-12 | 24.60 | 24.60 | 24.55 | 24.55 | +0.119% | 628 | -2.997% | |
| 2026-08-11 | 24.56 | 24.56 | 24.52 | 24.52 | +0.041% | 2,163 | -2.881% | |
| 2026-08-10 | 24.53 | 24.53 | 24.51 | 24.51 | -0.264% | 683 | -2.842% | |
| 2026-08-07 | 24.58 | 24.58 | 24.57 | 24.57 | +0.165% | 131 | -3.099% | |
| 2026-08-06 | 24.56 | 24.56 | 24.52 | 24.53 | -0.241% | 7,828 | -2.939% | |
| 2026-08-05 | 24.59 | 24.60 | 24.57 | 24.59 | +0.016% | 7,479 | -3.173% | |
| 2026-08-04 | 24.58 | 24.60 | 24.58 | 24.59 | +0.367% | 2,062 | -3.158% | |
| 2026-08-03 | 24.49 | 24.52 | 24.49 | 24.50 | -0.205% | 2,259 | -2.802% | |
| 2026-07-31 | 24.58 | 24.58 | 24.51 | 24.55 | -0.161% | 32,138 | -3.001% | |
| 2026-07-30 | 24.60 | 24.60 | 24.58 | 24.59 | +0.118% | 648 | -3.158% | |
| 2026-07-29 | 24.58 | 24.58 | 24.52 | 24.56 | -0.089% | 7,871 | -3.044% | |
| 2026-07-28 | 24.57 | 24.62 | 24.57 | 24.58 | +0.189% | 2,172 | -3.130% | |
| 2026-07-27 | 24.56 | 24.56 | 24.54 | 24.54 | +0.109% | 440 | -2.947% | |
| 2026-07-24 | 24.52 | 24.53 | 24.51 | 24.51 | +0.083% | 1,610 | -2.842% | |
| 2026-07-23 | 24.48 | 24.49 | 24.47 | 24.49 | -0.192% | 117,193 | -2.761% | |
| 2026-07-22 | 24.55 | 24.55 | 24.54 | 24.54 | -0.143% | 1,501 | -2.947% | |
| 2026-07-21 | 24.59 | 24.59 | 24.57 | 24.57 | -0.181% | 12,296 | -3.086% | |
| 2026-07-20 | 24.63 | 24.63 | 24.61 | 24.62 | -0.197% | 4,420 | -3.261% | |
| 2026-07-17 | 24.68 | 24.70 | 24.66 | 24.66 | +0.017% | 2,151 | -3.452% | |
| 2026-07-16 | 24.65 | 24.68 | 24.64 | 24.66 | -0.077% | 9,484 | -3.436% | |
| 2026-07-15 | 24.65 | 24.69 | 24.65 | 24.68 | +0.244% | 997 | -3.511% | |
| 2026-07-14 | 24.62 | 24.62 | 24.60 | 24.62 | +0.285% | 4,723 | -3.276% | |
| 2026-07-13 | 24.61 | 24.61 | 24.55 | 24.55 | -0.325% | 2,237 | -3.000% | |
| 2026-07-10 | 24.66 | 24.66 | 24.63 | 24.63 | -0.122% | 131,874 | -3.315% | |
| 2026-07-09 | 24.70 | 24.70 | 24.66 | 24.66 | +0.143% | 2,224 | -3.433% | |
| 2026-07-08 | 24.61 | 24.63 | 24.60 | 24.63 | -0.162% | 5,191 | -3.295% | |
| 2026-07-07 | 24.70 | 24.70 | 24.66 | 24.66 | -0.343% | 1,419 | -3.452% | |
| 2026-07-06 | 24.73 | 24.75 | 24.73 | 24.75 | +0.081% | 5,157 | -3.784% | |
| 2026-07-02 | 24.74 | 24.74 | 24.73 | 24.73 | +0.162% | 1,423 | -3.706% | |
| 2026-07-01 | 24.71 | 24.72 | 24.69 | 24.69 | -0.451% | 1,026 | -3.550% | |
| 2026-06-30 | 24.80 | 24.80 | 24.80 | 24.80 | -0.274% | 8 | -3.985% | |
| 2026-06-29 | 24.87 | 24.87 | 24.87 | 24.87 | +0.050% | 18 | -4.248% | |
| 2026-06-26 | 24.87 | 24.87 | 24.86 | 24.86 | +0.131% | 1,301 | -4.200% | |
| 2026-06-25 | 24.85 | 24.85 | 24.82 | 24.82 | +0.134% | 4,621 | -4.075% | |
| 2026-06-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.250% | 9 | -3.946% | |
| 2026-06-23 | 24.75 | 24.75 | 24.73 | 24.73 | +0.121% | 667 | -3.706% | |
| 2026-06-22 | 24.70 | 24.70 | 24.70 | 24.70 | -0.162% | 3 | -3.589% | |
| 2026-06-18 | 24.77 | 24.77 | 24.74 | 24.74 | +0.263% | 1,957 | -3.745% | |
| 2026-06-17 | 24.79 | 24.79 | 24.68 | 24.68 | -0.504% | 2,253 | -3.491% | |
| 2026-06-16 | 24.80 | 24.81 | 24.80 | 24.80 | +0.081% | 36,259 | -3.978% | |
| 2026-06-15 | 24.79 | 24.79 | 24.78 | 24.78 | +0.091% | 193 | -3.900% | |
| 2026-06-12 | 24.75 | 24.77 | 24.75 | 24.76 | -0.071% | 2,522 | -3.813% | |
| 2026-06-11 | 24.67 | 24.77 | 24.67 | 24.77 | +0.466% | 483 | -3.881% | |
| 2026-06-10 | 24.66 | 24.66 | 24.66 | 24.66 | -0.081% | 2 | -3.433% | |
| 2026-06-09 | 24.68 | 24.68 | 24.68 | 24.68 | +0.192% | 427 | -3.511% | |
| 2026-06-08 | 24.63 | 24.63 | 24.63 | 24.63 | +0.032% | 3 | -3.326% | |
| 2026-06-05 | 24.64 | 24.64 | 24.63 | 24.63 | -0.465% | 1,728 | -3.295% | |
| 2026-06-04 | 24.74 | 24.74 | 24.74 | 24.74 | +0.121% | 374 | -3.745% | |
| 2026-06-03 | 24.70 | 24.72 | 24.70 | 24.71 | -0.121% | 4,858 | -3.628% | |
| 2026-06-02 | 24.75 | 24.75 | 24.74 | 24.74 | -0.020% | 1,424 | -3.745% | |
| 2026-06-01 | 24.75 | 24.75 | 24.75 | 24.75 | -0.477% | 8 | -3.764% | |
| 2026-05-29 | 24.86 | 24.86 | 24.86 | 24.86 | +0.095% | 58 | -4.224% | |
| 2026-05-28 | 24.83 | 24.84 | 24.83 | 24.84 | +0.156% | 477 | -4.132% | |
| 2026-05-27 | 24.82 | 24.82 | 24.80 | 24.80 | +0.040% | 1,298 | -3.983% | |
| 2026-05-26 | 24.78 | 24.79 | 24.78 | 24.79 | +0.268% | 184 | -3.944% | |
| 2026-05-22 | 24.70 | 24.73 | 24.70 | 24.73 | +0.020% | 139 | -3.687% | |
| 2026-05-21 | 24.73 | 24.73 | 24.70 | 24.72 | +0.030% | 1,022 | -3.667% | |
| 2026-05-20 | 24.66 | 24.72 | 24.66 | 24.71 | +0.478% | 872 | -3.638% | |
| 2026-05-19 | 24.58 | 24.61 | 24.58 | 24.59 | -0.314% | 1,115 | -3.177% | |
| 2026-05-18 | 24.68 | 24.69 | 24.66 | 24.67 | -0.030% | 2,953 | -3.482% | |
| 2026-05-15 | 24.68 | 24.68 | 24.68 | 24.68 | -0.406% | 32 | -3.511% | |
| 2026-05-14 | 24.82 | 24.83 | 24.78 | 24.78 | -0.102% | 5,092 | -3.903% | |
| 2026-05-13 | 24.77 | 24.81 | 24.77 | 24.81 | +0.029% | 1,251 | -4.001% | |
| 2026-05-12 | 24.79 | 24.81 | 24.78 | 24.80 | -0.157% | 4,876 | -3.972% | |
| 2026-05-11 | 24.84 | 24.84 | 24.84 | 24.84 | -0.211% | 362 | -4.123% | |
| 2026-05-08 | 24.89 | 24.89 | 24.89 | 24.89 | +0.282% | 96 | -4.325% | |
| 2026-05-07 | 24.82 | 24.82 | 24.82 | 24.82 | -0.276% | 212 | -4.055% | |
| 2026-05-06 | 24.89 | 24.89 | 24.89 | 24.89 | +0.376% | 1,842 | -4.320% | |
| 2026-05-05 | 24.82 | 24.83 | 24.80 | 24.80 | +0.084% | 4,748 | -3.960% | |
| 2026-05-04 | 24.80 | 24.80 | 24.77 | 24.77 | -0.183% | 2,681 | -3.879% | |
| 2026-05-01 | 24.83 | 24.85 | 24.82 | 24.82 | -0.319% | 361 | -4.055% | |
| 2026-04-30 | 24.91 | 24.92 | 24.90 | 24.90 | +0.185% | 2,478 | -4.362% | |
| 2026-04-29 | 24.84 | 24.87 | 24.84 | 24.85 | -0.347% | 6,472 | -4.185% | |
| 2026-04-28 | 24.92 | 24.94 | 24.92 | 24.94 | -0.095% | 1,313 | -4.517% | |
| 2026-04-27 | 24.98 | 24.98 | 24.96 | 24.96 | -0.166% | 714 | -4.608% | |
| 2026-04-24 | 25.01 | 25.02 | 25.01 | 25.01 | +0.143% | 38,989 | -4.766% | |
| 2026-04-23 | 24.93 | 24.98 | 24.93 | 24.97 | -0.137% | 3,550 | -4.630% | |
| 2026-04-22 | 25.02 | 25.02 | 25.00 | 25.00 | +0.062% | 565 | -4.760% | |
| 2026-04-21 | 25.03 | 25.03 | 24.99 | 24.99 | -0.287% | 503 | -4.701% | |
| 2026-04-20 | 25.05 | 25.07 | 25.05 | 25.06 | -0.018% | 471 | -4.974% | |
| 2026-04-17 | 25.09 | 25.10 | 25.06 | 25.06 | +0.361% | 3,837 | -4.992% | |
| 2026-04-16 | 25.01 | 25.01 | 24.97 | 24.97 | -0.171% | 2,466 | -4.648% | |
| 2026-04-15 | 25.03 | 25.03 | 25.01 | 25.02 | -0.069% | 3,613 | -4.811% | |
| 2026-04-14 | 25.01 | 25.04 | 25.01 | 25.03 | +0.221% | 215 | -4.877% | |
| 2026-04-13 | 24.95 | 24.98 | 24.93 | 24.98 | +0.242% | 400 | -4.667% | |
| 2026-04-10 | 24.94 | 24.94 | 24.91 | 24.92 | -0.089% | 4,401 | -4.436% | |
| 2026-04-09 | 24.96 | 24.96 | 24.94 | 24.94 | +0.033% | 4,048 | -4.521% | |
| 2026-04-08 | 24.96 | 24.96 | 24.93 | 24.93 | +0.257% | 265 | -4.490% | |
| 2026-04-07 | 24.80 | 24.87 | 24.80 | 24.87 | +0.218% | 322 | -4.244% | |
| 2026-04-06 | 24.86 | 24.86 | 24.82 | 24.82 | -0.174% | 356 | -4.036% | |
| 2026-04-02 | 24.81 | 24.86 | 24.81 | 24.86 | +0.209% | 219 | -4.203% | |
| 2026-04-01 | 24.80 | 24.83 | 24.80 | 24.81 | -0.393% | 1,084 | -4.003% | |
| 2026-03-31 | 24.87 | 24.92 | 24.86 | 24.90 | +0.542% | 4,609 | -4.380% | |
| 2026-03-30 | 24.78 | 24.78 | 24.77 | 24.77 | +0.302% | 249 | -3.862% | |
| 2026-03-27 | 24.65 | 24.71 | 24.65 | 24.70 | +0.042% | 3,929 | -3.571% | |
| 2026-03-26 | 24.77 | 24.79 | 24.68 | 24.68 | -0.565% | 11,795 | -3.530% | |
| 2026-03-25 | 24.83 | 24.87 | 24.82 | 24.83 | +0.223% | 10,981 | -4.076% | |
| 2026-03-24 | 24.78 | 24.78 | 24.75 | 24.77 | -0.231% | 554 | -3.862% | |
| 2026-03-23 | 24.85 | 24.87 | 24.81 | 24.83 | +0.393% | 5,913 | -4.083% | |
| 2026-03-20 | 24.73 | 24.74 | 24.73 | 24.73 | -0.681% | 4,444 | -3.706% | |
| 2026-03-19 | 24.78 | 24.91 | 24.78 | 24.90 | +0.203% | 7,840 | -4.362% | |
| 2026-03-18 | 24.93 | 24.95 | 24.85 | 24.85 | -0.447% | 4,948 | -4.168% | |
| 2026-03-17 | 24.95 | 24.96 | 24.95 | 24.96 | +0.284% | 3,895 | -4.596% | |
| 2026-03-16 | 24.94 | 24.94 | 24.89 | 24.89 | +0.305% | 303 | -4.325% | |
| 2026-03-13 | 24.83 | 24.83 | 24.81 | 24.81 | -0.204% | 102 | -4.033% | |
| 2026-03-12 | 24.89 | 24.89 | 24.85 | 24.86 | -0.540% | 739 | -4.229% | |
| 2026-03-11 | 25.02 | 25.02 | 24.97 | 25.00 | -0.319% | 3,678 | -4.746% | |
| 2026-03-10 | 25.14 | 25.14 | 25.08 | 25.08 | -0.278% | 1,093 | -5.050% | |
| 2026-03-09 | 25.05 | 25.17 | 25.05 | 25.15 | +0.259% | 2,419 | -5.314% | |
| 2026-03-06 | 25.13 | 25.13 | 25.09 | 25.09 | -0.159% | 2,993 | -5.069% | |
| 2026-03-05 | 25.13 | 25.13 | 25.13 | 25.13 | -0.237% | 126 | -5.220% | |
| 2026-03-04 | 25.18 | 25.18 | 25.18 | 25.18 | -0.041% | 32 | -5.444% | |
| 2026-03-03 | 25.20 | 25.20 | 25.20 | 25.20 | -0.039% | 572 | -5.483% | |
| 2026-03-02 | 25.20 | 25.22 | 25.19 | 25.20 | -0.650% | 1,919 | -5.520% | |
| 2026-02-27 | 25.39 | 25.39 | 25.37 | 25.37 | +0.118% | 1,124 | -6.134% | |
| 2026-02-26 | 25.32 | 25.34 | 25.32 | 25.34 | +0.119% | 219 | -6.024% | |
| 2026-02-25 | 25.33 | 25.33 | 25.31 | 25.31 | -0.059% | 5,051 | -5.913% | |
| 2026-02-24 | 25.33 | 25.34 | 25.32 | 25.32 | -0.067% | 3,116 | -5.968% | |
| 2026-02-23 | 25.34 | 25.34 | 25.34 | 25.34 | +0.185% | 2 | -6.031% | |
| 2026-02-20 | 25.31 | 25.31 | 25.30 | 25.30 | +0.040% | 1,653 | -5.857% | |
| 2026-02-19 | 25.28 | 25.29 | 25.27 | 25.29 | +0.059% | 113,058 | -5.820% | |
| 2026-02-18 | 25.26 | 25.27 | 25.26 | 25.27 | -0.079% | 612 | -5.764% | |
| 2026-02-17 | 25.28 | 25.31 | 25.27 | 25.29 | +0.040% | 235,928 | -5.838% | |
| 2026-02-13 | 25.28 | 25.29 | 25.28 | 25.28 | +0.238% | 3,553 | -5.801% | |
| 2026-02-12 | 25.21 | 25.22 | 25.21 | 25.22 | +0.238% | 50,414 | -5.577% | |
| 2026-02-11 | 25.15 | 25.18 | 25.15 | 25.16 | -0.099% | 15,376 | -5.352% | |
| 2026-02-10 | 25.22 | 25.22 | 25.18 | 25.18 | +0.099% | 1,759 | -5.446% | |
| 2026-02-09 | 25.17 | 25.17 | 25.16 | 25.16 | +0.060% | 2,003 | -5.352% | |
| 2026-02-06 | 25.14 | 25.14 | 25.14 | 25.14 | -0.040% | 100 | -5.295% | |
| 2026-02-05 | 25.11 | 25.16 | 25.11 | 25.16 | +0.379% | 770 | -5.333% | |
| 2026-02-04 | 25.04 | 25.07 | 25.04 | 25.06 | +0.002% | 229 | -4.974% | |
| 2026-02-03 | 25.05 | 25.07 | 25.05 | 25.06 | -0.016% | 3,808 | -4.972% | |
| 2026-02-02 | 25.07 | 25.07 | 25.06 | 25.06 | -0.522% | 782 | -4.987% | |
| 2026-01-30 | 25.18 | 25.20 | 25.18 | 25.20 | +0.107% | 5,309 | -5.483% | |
| 2026-01-29 | 25.16 | 25.18 | 25.16 | 25.17 | +0.119% | 2,112 | -5.382% | |
| 2026-01-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.067% | 1,294 | -5.270% | |
| 2026-01-27 | 25.15 | 25.16 | 25.15 | 25.16 | +0.081% | 3,671 | -5.333% | |
| 2026-01-26 | 25.14 | 25.14 | 25.13 | 25.13 | +0.033% | 185 | -5.256% | |
| 2026-01-23 | 25.12 | 25.13 | 25.12 | 25.13 | +0.104% | 1,795 | -5.224% | |
| 2026-01-22 | 25.10 | 25.10 | 25.10 | 25.10 | -0.059% | 3 | -5.126% | |
| 2026-01-21 | 25.11 | 25.11 | 25.11 | 25.11 | +0.261% | 44 | -5.182% | |
| 2026-01-20 | 25.06 | 25.06 | 25.05 | 25.05 | -0.162% | 274 | -4.934% | |
| 2026-01-16 | 25.13 | 25.13 | 25.08 | 25.09 | -0.140% | 5,012 | -5.088% | |
| 2026-01-15 | 25.15 | 25.15 | 25.13 | 25.13 | -0.198% | 1,158 | -5.220% | |
| 2026-01-14 | 25.18 | 25.18 | 25.17 | 25.18 | +0.119% | 2,154 | -5.408% | |
| 2026-01-13 | 25.15 | 25.15 | 25.15 | 25.15 | +0.160% | 7 | -5.296% | |
| 2026-01-12 | 25.11 | 25.12 | 25.11 | 25.11 | 0.000% | 5,210 | -5.144% | |
| 2026-01-09 | 25.11 | 25.11 | 25.10 | 25.11 | +0.048% | 1,984 | -5.144% | |
| 2026-01-08 | 25.09 | 25.09 | 25.09 | 25.09 | -0.154% | 77 | -5.099% | |
| 2026-01-07 | 25.15 | 25.15 | 25.13 | 25.13 | -0.041% | 608 | -5.244% | |
| 2026-01-06 | 25.15 | 25.15 | 25.14 | 25.14 | +0.047% | 623 | -5.283% | |
| 2026-01-05 | 25.11 | 25.13 | 25.10 | 25.13 | +0.180% | 4,276 | -5.239% | |
| 2026-01-02 | 25.10 | 25.10 | 25.09 | 25.09 | -0.038% | 12,302 | -5.069% | |
| 2025-12-31 | 25.14 | 25.14 | 25.09 | 25.09 | -0.179% | 403 | -5.105% | |
| 2025-12-30 | 25.13 | 25.14 | 25.13 | 25.14 | -0.021% | 165 | -5.275% | |
| 2025-12-29 | 25.12 | 25.16 | 25.12 | 25.14 | +0.080% | 15,798 | -5.295% | |
| 2025-12-26 | 25.13 | 25.13 | 25.13 | 25.13 | +0.141% | 4 | -5.220% | |
| 2025-12-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.227% | 63 | -5.086% | |
| 2025-12-23 | 25.02 | 25.04 | 25.02 | 25.03 | -0.049% | 896 | -4.871% | |
| 2025-12-22 | 25.04 | 25.06 | 25.03 | 25.05 | -0.017% | 3,156 | -4.917% | |
| 2025-12-19 | 25.07 | 25.07 | 25.05 | 25.05 | -0.142% | 2,475 | -4.933% | |
| 2025-12-18 | 25.09 | 25.09 | 25.09 | 25.09 | -0.157% | 218 | -5.069% | |
| 2025-12-17 | 25.11 | 25.12 | 25.11 | 25.12 | -0.023% | 356 | -5.218% | |
| 2025-12-16 | 25.16 | 25.16 | 25.12 | 25.13 | +0.120% | 1,164 | -5.240% | |
| 2025-12-15 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 672 | -5.125% | |
| 2025-12-12 | 25.07 | 25.08 | 25.07 | 25.08 | -0.210% | 5,714 | -5.049% | |
| 2025-12-11 | 25.14 | 25.18 | 25.13 | 25.13 | -0.029% | 3,530 | -5.249% | |
| 2025-12-10 | 25.06 | 25.14 | 25.06 | 25.14 | +0.393% | 2,201 | -5.276% | |
| 2025-12-09 | 25.05 | 25.06 | 25.04 | 25.04 | -0.153% | 6,808 | -4.905% | |
| 2025-12-08 | 25.06 | 25.09 | 25.06 | 25.08 | -0.088% | 2,726 | -5.050% | |
| 2025-12-05 | 25.12 | 25.12 | 25.10 | 25.10 | -0.100% | 10,047 | -5.134% | |
| 2025-12-04 | 25.14 | 25.18 | 25.13 | 25.13 | -0.158% | 19,341 | -5.229% | |
| 2025-12-03 | 25.16 | 25.18 | 25.16 | 25.17 | +0.154% | 4,843 | -5.378% | |
| 2025-12-02 | 25.12 | 25.13 | 25.11 | 25.13 | +0.093% | 3,229 | -5.233% | |
| 2025-12-01 | 25.10 | 25.12 | 25.10 | 25.11 | -0.630% | 9,052 | -5.144% | |
| 2025-11-28 | 25.26 | 25.26 | 25.26 | 25.26 | -0.063% | 5 | -5.742% | |
| 2025-11-26 | 25.28 | 25.28 | 25.28 | 25.28 | +0.103% | 10 | -5.801% | |
| 2025-11-25 | 25.27 | 25.27 | 25.25 | 25.25 | +0.235% | 6,611 | -5.704% | |
| 2025-11-24 | 25.19 | 25.20 | 25.19 | 25.20 | +0.159% | 766 | -5.483% | |
| 2025-11-21 | 25.16 | 25.16 | 25.16 | 25.16 | +0.285% | 33 | -5.333% | |
| 2025-11-20 | 25.10 | 25.10 | 25.08 | 25.08 | +0.134% | 143 | -5.063% | |
| 2025-11-19 | 25.08 | 25.08 | 25.05 | 25.05 | -0.040% | 628 | -4.936% | |
| 2025-11-18 | 25.06 | 25.06 | 25.06 | 25.06 | +0.100% | 738 | -4.974% | |
| 2025-11-17 | 25.03 | 25.04 | 25.03 | 25.04 | 0.000% | 1,888 | -4.879% | |
| 2025-11-14 | 25.04 | 25.04 | 25.04 | 25.04 | -0.060% | 499 | -4.879% | |
| 2025-11-13 | 25.05 | 25.05 | 25.05 | 25.05 | -0.219% | 5 | -4.936% | |
| 2025-11-12 | 25.11 | 25.11 | 25.11 | 25.11 | -0.118% | 3 | -5.144% | |
| 2025-11-11 | 25.13 | 25.13 | 25.13 | 25.13 | +0.278% | 9 | -5.256% | |
| 2025-11-10 | 25.07 | 25.07 | 25.07 | 25.07 | -0.080% | 4 | -4.993% | |
| 2025-11-07 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 3 | -5.069% | |
| 2025-11-06 | 25.07 | 25.09 | 25.07 | 25.08 | +0.343% | 1,923 | -5.050% | |
| 2025-11-05 | 25.02 | 25.02 | 24.99 | 24.99 | -0.163% | 4,021 | -4.724% | |
| 2025-11-04 | 25.06 | 25.06 | 25.04 | 25.04 | +0.058% | 215 | -4.879% | |
| 2025-11-03 | 25.03 | 25.03 | 25.02 | 25.02 | -0.497% | 3,257 | -4.824% | |
| 2025-10-31 | 25.18 | 25.18 | 25.15 | 25.15 | -0.071% | 1,385 | -5.296% | |
| 2025-10-30 | 25.19 | 25.20 | 25.16 | 25.16 | -0.197% | 5,048 | -5.363% | |
| 2025-10-29 | 25.33 | 25.33 | 25.21 | 25.21 | -0.404% | 671 | -5.550% | |
| 2025-10-28 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 217 | -5.931% | |
| 2025-10-27 | 25.31 | 25.33 | 25.31 | 25.32 | 0.000% | 1,564 | -5.931% | |
| 2025-10-24 | 25.32 | 25.32 | 25.31 | 25.32 | +0.166% | 4,702 | -5.931% | |
| 2025-10-23 | 25.27 | 25.27 | 25.27 | 25.27 | -0.087% | 5 | -5.775% | |
| 2025-10-22 | 25.30 | 25.31 | 25.30 | 25.30 | +0.000% | 1,445 | -5.857% | |
| 2025-10-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.018% | 3 | -5.857% | |
| 2025-10-20 | 25.30 | 25.30 | 25.29 | 25.29 | +0.103% | 823 | -5.840% | |
| 2025-10-17 | 25.27 | 25.27 | 25.26 | 25.26 | -0.098% | 283 | -5.743% | |
| 2025-10-16 | 25.29 | 25.29 | 25.29 | 25.29 | +0.225% | 20 | -5.836% | |
| 2025-10-15 | 25.25 | 25.25 | 25.23 | 25.23 | +0.029% | 1,003 | -5.624% | |
| 2025-10-14 | 25.25 | 25.25 | 25.23 | 25.23 | +0.240% | 5,569 | -5.597% | |
| 2025-10-13 | 25.14 | 25.16 | 25.14 | 25.16 | +0.179% | 653 | -5.371% | |
| 2025-10-10 | 25.15 | 25.15 | 25.12 | 25.12 | +0.178% | 2,450 | -5.201% | |
| 2025-10-09 | 25.08 | 25.08 | 25.08 | 25.08 | -0.156% | 3 | -5.033% | |
| 2025-10-08 | 25.12 | 25.12 | 25.11 | 25.11 | -0.118% | 567 | -5.181% | |
| 2025-10-07 | 25.14 | 25.16 | 25.14 | 25.14 | +0.137% | 1,048 | -5.293% | |
| 2025-10-06 | 25.12 | 25.12 | 25.11 | 25.11 | -0.111% | 769 | -5.163% | |
| 2025-10-03 | 25.14 | 25.14 | 25.14 | 25.14 | -0.148% | 21 | -5.268% | |
| 2025-10-02 | 25.18 | 25.18 | 25.18 | 25.18 | +0.070% | 93 | -5.408% | |
| 2025-10-01 | 25.11 | 25.16 | 25.11 | 25.16 | -0.032% | 117 | -5.342% | |
| 2025-09-30 | 25.17 | 25.17 | 25.17 | 25.17 | +0.003% | 35 | -5.372% | |
| 2025-09-29 | 25.19 | 25.19 | 25.16 | 25.16 | +0.136% | 1,347 | -5.369% | |
| 2025-09-26 | 25.10 | 25.13 | 25.10 | 25.13 | +0.102% | 292 | -5.241% | |
| 2025-09-25 | 25.08 | 25.11 | 25.08 | 25.11 | -0.318% | 783 | -5.144% | |
| 2025-09-24 | 25.18 | 25.18 | 25.18 | 25.18 | -0.144% | 125 | -5.446% | |
| 2025-09-23 | 25.22 | 25.22 | 25.22 | 25.22 | +0.061% | 3 | -5.581% | |
| 2025-09-22 | 25.23 | 25.23 | 25.21 | 25.21 | -0.124% | 2,079 | -5.523% | |
| 2025-09-19 | 25.25 | 25.25 | 25.24 | 25.24 | +0.021% | 355 | -5.641% | |
| 2025-09-18 | 25.23 | 25.24 | 25.22 | 25.23 | -0.051% | 3,608 | -5.621% | |
| 2025-09-17 | 25.25 | 25.26 | 25.24 | 25.24 | -0.133% | 12,776 | -5.670% | |
| 2025-09-16 | 25.28 | 25.28 | 25.28 | 25.28 | +0.020% | 3 | -5.796% | |
| 2025-09-15 | 25.28 | 25.29 | 25.27 | 25.27 | +0.204% | 24,542 | -5.777% | |
| 2025-09-12 | 25.22 | 25.22 | 25.22 | 25.22 | -0.133% | 2,003 | -5.584% | |
| 2025-09-11 | 25.26 | 25.26 | 25.26 | 25.26 | +0.181% | 3 | -5.710% | |
| 2025-09-10 | 25.21 | 25.21 | 25.21 | 25.21 | +0.125% | 4 | -5.539% | |
| 2025-09-09 | 25.18 | 25.18 | 25.18 | 25.18 | -0.085% | 1,883 | -5.421% | |
| 2025-09-08 | 25.20 | 25.20 | 25.20 | 25.20 | +0.099% | 193 | -5.502% | |
| 2025-09-05 | 25.22 | 25.22 | 25.18 | 25.18 | +0.239% | 2,879 | -5.408% | |
| 2025-09-04 | 25.13 | 25.13 | 25.11 | 25.11 | +0.360% | 145 | -5.182% | |
| 2025-09-03 | 25.00 | 25.02 | 25.00 | 25.02 | +0.281% | 1,335 | -4.841% | |
| 2025-09-02 | 24.95 | 24.95 | 24.95 | 24.95 | -0.555% | 7 | -4.574% | Div $0.095 |
| 2025-08-29 | 25.09 | 25.09 | 25.09 | 25.09 | -0.023% | 3 | -5.104% | |
| 2025-08-28 | 25.11 | 25.12 | 25.10 | 25.10 | +0.020% | 1,105 | -5.125% | |
| 2025-08-27 | 25.09 | 25.09 | 25.09 | 25.09 | +0.100% | 1,153 | -5.107% | |
| 2025-08-26 | 25.07 | 25.07 | 25.07 | 25.07 | +0.180% | 68 | -5.012% | |
| 2025-08-25 | 25.04 | 25.04 | 25.02 | 25.02 | -0.146% | 2,359 | -4.841% | |
| 2025-08-22 | 25.05 | 25.07 | 25.04 | 25.06 | +0.629% | 2,505 | -4.980% | |
| 2025-08-21 | 24.91 | 24.91 | 24.90 | 24.91 | -0.280% | 1,577 | -4.383% | |
| 2025-08-20 | 24.97 | 24.98 | 24.97 | 24.98 | +0.040% | 167 | -4.651% | |
| 2025-08-19 | 24.96 | 24.96 | 24.96 | 24.96 | +0.120% | 3 | -4.612% | |
| 2025-08-18 | 24.94 | 24.94 | 24.93 | 24.93 | -0.080% | 383 | -4.498% | |
| 2025-08-15 | 25.03 | 25.03 | 24.95 | 24.95 | -0.035% | 2,310 | -4.574% | |
| 2025-08-14 | 24.97 | 24.97 | 24.96 | 24.96 | -0.215% | 716 | -4.608% | |
| 2025-08-13 | 25.04 | 25.04 | 25.02 | 25.02 | +0.291% | 4,036 | -4.813% | |
| 2025-08-12 | 24.94 | 24.95 | 24.94 | 24.95 | +0.177% | 328 | -4.536% | |
| 2025-08-11 | 24.92 | 24.92 | 24.90 | 24.90 | +0.064% | 33,098 | -4.367% | |
| 2025-08-08 | 24.89 | 24.89 | 24.89 | 24.89 | -0.238% | 3 | -4.306% | |
| 2025-08-07 | 24.96 | 24.96 | 24.94 | 24.94 | -0.083% | 328 | -4.534% | |
| 2025-08-06 | 24.97 | 24.97 | 24.97 | 24.97 | +0.101% | 97 | -4.613% | |
| 2025-08-05 | 24.94 | 24.94 | 24.94 | 24.94 | -0.097% | 331 | -4.517% | |
| 2025-08-04 | 24.96 | 24.96 | 24.96 | 24.96 | +0.097% | 41 | -4.609% | |
| 2025-08-01 | 24.87 | 24.94 | 24.87 | 24.94 | +0.495% | 4,014 | -4.517% | |
| 2025-07-31 | 24.82 | 24.82 | 24.82 | 24.82 | +0.020% | 1,508 | -4.044% | |
| 2025-07-30 | 24.83 | 24.86 | 24.81 | 24.81 | -0.167% | 4,896 | -4.025% | |
| 2025-07-29 | 24.86 | 24.86 | 24.85 | 24.85 | +0.258% | 204 | -4.185% | |
| 2025-07-28 | 24.79 | 24.79 | 24.79 | 24.79 | -0.102% | 3 | -3.938% | |
| 2025-07-25 | 24.81 | 24.82 | 24.81 | 24.82 | +0.180% | 506 | -4.036% | |
| 2025-07-24 | 24.77 | 24.77 | 24.77 | 24.77 | -0.139% | 7 | -3.863% | |
| 2025-07-23 | 24.80 | 24.81 | 24.80 | 24.80 | -0.194% | 348 | -3.997% | |
| 2025-07-22 | 24.83 | 24.85 | 24.82 | 24.85 | +0.154% | 1,321 | -4.183% | |
| 2025-07-21 | 24.85 | 24.85 | 24.82 | 24.82 | +0.241% | 283 | -4.036% | |
| 2025-07-18 | 24.77 | 24.77 | 24.76 | 24.76 | +0.244% | 279 | -3.804% | |
| 2025-07-17 | 24.69 | 24.70 | 24.69 | 24.70 | +0.021% | 511 | -3.570% | |
| 2025-07-16 | 24.69 | 24.69 | 24.69 | 24.69 | +0.325% | 85 | -3.550% | |
| 2025-07-15 | 24.64 | 24.64 | 24.61 | 24.61 | -0.324% | 738 | -3.236% | |
| 2025-07-14 | 24.68 | 24.69 | 24.68 | 24.69 | -0.040% | 508 | -3.550% | |
| 2025-07-11 | 24.68 | 24.70 | 24.68 | 24.70 | -0.143% | 238 | -3.589% | |
| 2025-07-10 | 24.74 | 24.74 | 24.74 | 24.74 | -0.030% | 3 | -3.727% | |
| 2025-07-09 | 24.74 | 24.74 | 24.74 | 24.74 | +0.417% | 183 | -3.756% | |
| 2025-07-08 | 24.67 | 24.67 | 24.64 | 24.64 | -0.260% | 606 | -3.354% | |
| 2025-07-07 | 24.72 | 24.72 | 24.70 | 24.70 | -0.239% | 154 | -3.606% | |
| 2025-07-03 | 24.76 | 24.76 | 24.76 | 24.76 | -0.172% | 85 | -3.836% | |
| 2025-07-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.007% | 169 | -4.001% | |
| 2025-07-01 | 24.81 | 24.81 | 24.81 | 24.81 | -0.422% | 363 | -4.008% | |
| 2025-06-30 | 24.89 | 24.91 | 24.89 | 24.91 | +0.284% | 668 | -4.413% | |
| 2025-06-27 | 24.84 | 24.84 | 24.84 | 24.84 | -0.070% | 1,446 | -4.141% | |
| 2025-06-26 | 24.86 | 24.86 | 24.86 | 24.86 | +0.330% | 191 | -4.208% | |
| 2025-06-25 | 24.78 | 24.78 | 24.78 | 24.78 | -0.051% | 3 | -3.892% | |
| 2025-06-24 | 24.80 | 24.80 | 24.79 | 24.79 | +0.305% | 593 | -3.941% | |
| 2025-06-23 | 24.72 | 24.73 | 24.72 | 24.72 | +0.224% | 916 | -3.648% | |
| 2025-06-20 | 24.65 | 24.66 | 24.65 | 24.66 | +0.266% | 491 | -3.433% | |
| 2025-06-18 | 24.59 | 24.59 | 24.59 | 24.59 | +0.081% | 3 | -3.176% | |
| 2025-06-17 | 24.58 | 24.58 | 24.57 | 24.57 | +0.060% | 144 | -3.098% | |
| 2025-06-16 | 24.58 | 24.58 | 24.56 | 24.56 | +0.102% | 690 | -3.039% | |
| 2025-06-13 | 24.54 | 24.54 | 24.54 | 24.54 | -0.331% | 3 | -2.941% | |
| 2025-06-12 | 24.62 | 24.62 | 24.62 | 24.62 | +0.291% | 16 | -3.262% | |
| 2025-06-11 | 24.55 | 24.55 | 24.55 | 24.55 | +0.310% | 10,905 | -2.980% | |
| 2025-06-10 | 24.45 | 24.47 | 24.45 | 24.47 | +0.159% | 479 | -2.679% | |
| 2025-06-09 | 24.44 | 24.44 | 24.41 | 24.43 | +0.185% | 4,996 | -2.525% | |
| 2025-06-06 | 24.43 | 24.43 | 24.39 | 24.39 | -0.449% | 7,207 | -2.344% | |
| 2025-06-05 | 24.50 | 24.50 | 24.50 | 24.50 | -0.330% | 162 | -2.782% | |
| 2025-06-04 | 24.56 | 24.58 | 24.56 | 24.58 | +0.480% | 509 | -3.103% | |
| 2025-06-03 | 24.45 | 24.48 | 24.45 | 24.46 | -0.026% | 1,024 | -2.638% | |
| 2025-06-02 | 24.46 | 24.46 | 24.46 | 24.46 | -0.495% | 0 | -2.663% | |
| 2025-05-30 | 24.56 | 24.59 | 24.56 | 24.59 | +0.242% | 256 | -3.144% | |
| 2025-05-29 | 24.53 | 24.53 | 24.53 | 24.53 | +0.333% | 0 | -2.910% | |
| 2025-05-28 | 24.44 | 24.45 | 24.44 | 24.45 | -0.200% | 186 | -2.587% | |
| 2025-05-27 | 24.50 | 24.50 | 24.50 | 24.50 | +0.348% | 0 | -2.782% | |
| 2025-05-23 | 24.39 | 24.41 | 24.39 | 24.41 | +0.140% | 1,155 | -2.444% | |
| 2025-05-22 | 24.37 | 24.38 | 24.37 | 24.38 | +0.271% | 849 | -2.307% | |
| 2025-05-21 | 24.38 | 24.38 | 24.28 | 24.31 | -0.586% | 734 | -2.042% | |
| 2025-05-20 | 24.47 | 24.47 | 24.45 | 24.45 | -0.089% | 430 | -2.616% | |
| 2025-05-19 | 24.42 | 24.49 | 24.42 | 24.48 | +0.082% | 1,900 | -2.703% | |
| 2025-05-16 | 24.47 | 24.47 | 24.45 | 24.45 | +0.164% | 11,808 | -2.623% | |
| 2025-05-15 | 24.35 | 24.41 | 24.35 | 24.41 | +0.597% | 540 | -2.464% | |
| 2025-05-14 | 24.34 | 24.34 | 24.27 | 24.27 | -0.343% | 2,265 | -1.881% | |
| 2025-05-13 | 24.34 | 24.36 | 24.34 | 24.35 | +0.138% | 2,000 | -2.218% | |
| 2025-05-12 | 24.32 | 24.32 | 24.32 | 24.32 | -0.082% | 84 | -2.083% | |
| 2025-05-09 | 24.39 | 24.39 | 24.34 | 24.34 | -0.027% | 1,581 | -2.163% | |
| 2025-05-08 | 24.40 | 24.40 | 24.35 | 24.35 | -0.391% | 768 | -2.190% | |
| 2025-05-07 | 24.44 | 24.44 | 24.44 | 24.44 | +0.111% | 113 | -2.572% | |
| 2025-05-06 | 24.39 | 24.43 | 24.38 | 24.41 | +0.164% | 9,204 | -2.464% | |
| 2025-05-05 | 24.38 | 24.38 | 24.38 | 24.38 | -0.021% | 121 | -2.304% | |
| 2025-05-02 | 24.38 | 24.38 | 24.37 | 24.38 | -0.257% | 746 | -2.324% | |
| 2025-05-01 | 24.49 | 24.49 | 24.43 | 24.44 | -0.767% | 2,285 | -2.575% | |
| 2025-04-30 | 24.61 | 24.63 | 24.60 | 24.63 | +0.048% | 509 | -3.322% | |
| 2025-04-29 | 24.62 | 24.62 | 24.62 | 24.62 | +0.122% | 0 | -3.276% | |
| 2025-04-28 | 24.55 | 24.59 | 24.55 | 24.59 | +0.290% | 196 | -3.158% | |
| 2025-04-25 | 24.54 | 24.54 | 24.52 | 24.52 | +0.405% | 1,800 | -2.877% | |
| 2025-04-24 | 24.42 | 24.42 | 24.42 | 24.42 | +0.763% | 136 | -2.484% | |
| 2025-04-23 | 24.31 | 24.31 | 24.23 | 24.23 | -0.021% | 135 | -1.739% | |
| 2025-04-22 | 24.24 | 24.24 | 24.24 | 24.24 | +0.145% | 152 | -1.759% | |
| 2025-04-21 | 24.39 | 24.39 | 24.20 | 24.20 | -0.521% | 727 | -1.617% | |
| 2025-04-17 | 24.31 | 24.35 | 24.31 | 24.33 | +0.151% | 1,533 | -2.130% | |
| 2025-04-16 | 24.30 | 24.32 | 24.30 | 24.30 | +0.330% | 1,211 | -1.982% | |
| 2025-04-15 | 24.21 | 24.21 | 24.21 | 24.21 | +0.311% | 23 | -1.658% | |
| 2025-04-14 | 24.19 | 24.19 | 24.08 | 24.14 | 0.000% | 1,987 | -1.353% |