MYCL
SSGA Active Trust State Street My2032 Corporate Bond ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:45 PM EDT
23.50USD-0.276%(-0.06)10,957
23.43Bid23.49Ask0.06SpreadMYCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.49 | 23.51 | 23.48 | 23.49 | -0.273% | 10,958 | 0.000% | |
| 2026-10-01 | 23.44 | 23.56 | 23.44 | 23.55 | -0.149% | 2,951 | -0.273% | |
| 2026-09-30 | 23.64 | 23.64 | 23.59 | 23.59 | -0.041% | 5,978 | -0.422% | |
| 2026-09-29 | 23.59 | 23.60 | 23.59 | 23.60 | +0.042% | 1,324 | -0.463% | |
| 2026-09-28 | 23.55 | 23.59 | 23.55 | 23.59 | -0.547% | 895 | -0.421% | |
| 2026-09-25 | 23.65 | 23.72 | 23.65 | 23.72 | +0.253% | 117 | -0.966% | |
| 2026-09-24 | 23.76 | 23.76 | 23.66 | 23.66 | -0.328% | 476 | -0.716% | |
| 2026-09-23 | 23.74 | 23.74 | 23.74 | 23.74 | -0.886% | 14 | -1.042% | |
| 2026-09-22 | 23.95 | 23.95 | 23.95 | 23.95 | +0.042% | 40 | -1.918% | |
| 2026-09-21 | 23.94 | 23.94 | 23.94 | 23.94 | +0.211% | 94 | -1.877% | |
| 2026-09-18 | 23.89 | 23.89 | 23.89 | 23.89 | -0.294% | 318 | -1.670% | |
| 2026-09-17 | 23.96 | 23.96 | 23.96 | 23.96 | +0.461% | 14 | -1.959% | |
| 2026-09-16 | 23.92 | 23.94 | 23.85 | 23.85 | -0.016% | 602 | -1.507% | |
| 2026-09-15 | 23.86 | 23.86 | 23.85 | 23.85 | -0.005% | 741 | -1.523% | |
| 2026-09-14 | 23.84 | 23.86 | 23.84 | 23.86 | -0.109% | 1,120 | -1.528% | |
| 2026-09-11 | 23.95 | 23.95 | 23.88 | 23.88 | -0.159% | 533 | -1.635% | |
| 2026-09-10 | 23.92 | 23.92 | 23.92 | 23.92 | -0.669% | 37 | -1.791% | |
| 2026-09-09 | 24.07 | 24.09 | 24.07 | 24.08 | -0.166% | 5,472 | -2.448% | |
| 2026-09-08 | 24.13 | 24.13 | 24.12 | 24.12 | -0.078% | 544 | -2.609% | |
| 2026-09-04 | 24.17 | 24.17 | 24.14 | 24.14 | -0.068% | 486 | -2.685% | |
| 2026-09-03 | 24.20 | 24.20 | 24.16 | 24.16 | +0.105% | 1,067 | -2.752% | |
| 2026-09-02 | 24.13 | 24.13 | 24.13 | 24.13 | +0.124% | 96 | -2.650% | |
| 2026-09-01 | 24.12 | 24.12 | 24.10 | 24.10 | -0.785% | 1,675 | -2.529% | |
| 2026-08-31 | 24.30 | 24.30 | 24.29 | 24.29 | -0.028% | 1,079 | -3.293% | |
| 2026-08-28 | 24.32 | 24.33 | 24.30 | 24.30 | -0.401% | 5,298 | -3.321% | |
| 2026-08-27 | 24.41 | 24.41 | 24.39 | 24.40 | -0.042% | 9,106 | -3.709% | |
| 2026-08-26 | 24.41 | 24.41 | 24.41 | 24.41 | -0.140% | 18 | -3.749% | |
| 2026-08-25 | 24.44 | 24.44 | 24.44 | 24.44 | +0.410% | 9 | -3.883% | |
| 2026-08-24 | 24.34 | 24.34 | 24.34 | 24.34 | +0.063% | 170 | -3.490% | |
| 2026-08-21 | 24.32 | 24.32 | 24.32 | 24.32 | -0.063% | 11 | -3.429% | |
| 2026-08-20 | 24.34 | 24.34 | 24.34 | 24.34 | -0.267% | 3,136 | -3.490% | |
| 2026-08-19 | 24.41 | 24.42 | 24.37 | 24.41 | +0.186% | 4,612 | -3.748% | |
| 2026-08-18 | 24.35 | 24.37 | 24.35 | 24.36 | +0.021% | 557 | -3.569% | |
| 2026-08-17 | 24.39 | 24.39 | 24.36 | 24.36 | -0.144% | 1,548 | -3.549% | |
| 2026-08-14 | 24.41 | 24.41 | 24.39 | 24.39 | -0.205% | 239 | -3.688% | |
| 2026-08-13 | 24.43 | 24.45 | 24.43 | 24.44 | +0.287% | 1,364 | -3.885% | |
| 2026-08-12 | 24.37 | 24.37 | 24.37 | 24.37 | +0.114% | 9 | -3.609% | |
| 2026-08-11 | 24.33 | 24.34 | 24.33 | 24.34 | +0.050% | 692 | -3.498% | |
| 2026-08-10 | 24.33 | 24.33 | 24.33 | 24.33 | -0.328% | 218 | -3.450% | |
| 2026-08-07 | 24.41 | 24.41 | 24.41 | 24.41 | +0.185% | 109 | -3.766% | |
| 2026-08-06 | 24.36 | 24.36 | 24.36 | 24.36 | -0.253% | 261 | -3.589% | |
| 2026-08-05 | 24.42 | 24.43 | 24.41 | 24.43 | +0.049% | 3,746 | -3.833% | |
| 2026-08-04 | 24.41 | 24.41 | 24.41 | 24.41 | +0.381% | 741 | -3.786% | |
| 2026-08-03 | 24.32 | 24.32 | 24.32 | 24.32 | -0.231% | 11 | -3.420% | |
| 2026-07-31 | 24.34 | 24.38 | 24.34 | 24.38 | -0.169% | 984 | -3.643% | |
| 2026-07-30 | 24.42 | 24.42 | 24.42 | 24.42 | +0.167% | 50 | -3.806% | |
| 2026-07-29 | 24.38 | 24.38 | 24.38 | 24.38 | -0.126% | 67 | -3.645% | |
| 2026-07-28 | 24.39 | 24.41 | 24.39 | 24.41 | +0.228% | 109 | -3.766% | |
| 2026-07-27 | 24.35 | 24.35 | 24.35 | 24.35 | +0.100% | 26 | -3.547% | |
| 2026-07-24 | 24.34 | 24.34 | 24.33 | 24.33 | +0.103% | 1,944 | -3.450% | |
| 2026-07-23 | 24.30 | 24.31 | 24.30 | 24.30 | -0.369% | 115,898 | -3.351% | |
| 2026-07-22 | 24.38 | 24.41 | 24.38 | 24.39 | -0.123% | 2,277 | -3.707% | |
| 2026-07-21 | 24.43 | 24.43 | 24.43 | 24.43 | -0.245% | 475 | -3.826% | |
| 2026-07-20 | 24.50 | 24.50 | 24.48 | 24.48 | -0.204% | 1,597 | -4.061% | |
| 2026-07-17 | 24.57 | 24.57 | 24.54 | 24.54 | +0.082% | 1,037 | -4.257% | |
| 2026-07-16 | 24.51 | 24.52 | 24.51 | 24.52 | -0.163% | 808 | -4.179% | |
| 2026-07-15 | 24.48 | 24.56 | 24.48 | 24.55 | +0.409% | 1,999 | -4.335% | |
| 2026-07-14 | 24.47 | 24.47 | 24.45 | 24.45 | +0.267% | 4,953 | -3.944% | |
| 2026-07-13 | 24.48 | 24.48 | 24.39 | 24.39 | -0.388% | 11,389 | -3.688% | |
| 2026-07-10 | 24.50 | 24.50 | 24.48 | 24.48 | -0.202% | 8,946 | -4.061% | |
| 2026-07-09 | 24.53 | 24.55 | 24.53 | 24.53 | +0.203% | 728 | -4.255% | |
| 2026-07-08 | 24.48 | 24.50 | 24.48 | 24.48 | -0.186% | 2,739 | -4.061% | |
| 2026-07-07 | 24.53 | 24.53 | 24.53 | 24.53 | -0.431% | 176 | -4.240% | |
| 2026-07-06 | 24.62 | 24.65 | 24.62 | 24.64 | +0.089% | 1,543 | -4.652% | |
| 2026-07-02 | 24.62 | 24.62 | 24.61 | 24.61 | +0.186% | 1,554 | -4.568% | |
| 2026-07-01 | 24.57 | 24.57 | 24.57 | 24.57 | -0.451% | 26 | -4.391% | |
| 2026-06-30 | 24.70 | 24.70 | 24.68 | 24.68 | -0.220% | 349 | -4.822% | |
| 2026-06-29 | 24.73 | 24.73 | 24.73 | 24.73 | -0.061% | 18 | -5.031% | |
| 2026-06-26 | 24.75 | 24.75 | 24.75 | 24.75 | +0.162% | 80 | -5.088% | |
| 2026-06-25 | 24.73 | 24.73 | 24.71 | 24.71 | +0.124% | 4,792 | -4.935% | |
| 2026-06-24 | 24.68 | 24.70 | 24.68 | 24.68 | +0.302% | 1,029 | -4.817% | |
| 2026-06-23 | 24.61 | 24.61 | 24.61 | 24.61 | +0.163% | 2,306 | -4.529% | |
| 2026-06-22 | 24.57 | 24.57 | 24.57 | 24.57 | -0.163% | 1,138 | -4.374% | |
| 2026-06-18 | 24.60 | 24.61 | 24.60 | 24.61 | +0.256% | 409 | -4.529% | |
| 2026-06-17 | 24.67 | 24.67 | 24.54 | 24.54 | -0.559% | 466 | -4.284% | |
| 2026-06-16 | 24.67 | 24.68 | 24.67 | 24.68 | +0.101% | 357 | -4.819% | |
| 2026-06-15 | 24.69 | 24.69 | 24.66 | 24.66 | +0.081% | 923 | -4.723% | |
| 2026-06-12 | 24.61 | 24.64 | 24.61 | 24.64 | -0.101% | 119 | -4.645% | |
| 2026-06-11 | 24.52 | 24.66 | 24.52 | 24.66 | +0.530% | 135 | -4.742% | |
| 2026-06-10 | 24.52 | 24.53 | 24.52 | 24.53 | -0.048% | 1,102 | -4.237% | |
| 2026-06-09 | 24.49 | 24.54 | 24.49 | 24.54 | +0.211% | 102 | -4.283% | |
| 2026-06-08 | 24.54 | 24.54 | 24.49 | 24.49 | +0.020% | 1,600 | -4.081% | |
| 2026-06-05 | 24.51 | 24.51 | 24.48 | 24.48 | -0.548% | 1,805 | -4.061% | |
| 2026-06-04 | 24.62 | 24.62 | 24.62 | 24.62 | +0.224% | 99 | -4.587% | |
| 2026-06-03 | 24.56 | 24.57 | 24.56 | 24.57 | -0.244% | 319 | -4.374% | |
| 2026-06-02 | 24.62 | 24.63 | 24.62 | 24.63 | -0.020% | 882 | -4.607% | |
| 2026-06-01 | 24.63 | 24.63 | 24.63 | 24.63 | -0.503% | 125 | -4.626% | |
| 2026-05-29 | 24.75 | 24.75 | 24.75 | 24.75 | +0.119% | 165 | -5.105% | |
| 2026-05-28 | 24.68 | 24.73 | 24.68 | 24.73 | +0.169% | 132 | -4.993% | |
| 2026-05-27 | 24.68 | 24.68 | 24.68 | 24.68 | +0.074% | 1,686 | -4.832% | |
| 2026-05-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.285% | 196 | -4.761% | |
| 2026-05-22 | 24.59 | 24.59 | 24.59 | 24.59 | +0.081% | 2,140 | -4.490% | |
| 2026-05-21 | 24.57 | 24.57 | 24.57 | 24.57 | +0.005% | 224 | -4.413% | |
| 2026-05-20 | 24.45 | 24.57 | 24.45 | 24.57 | +0.568% | 6,712 | -4.408% | |
| 2026-05-19 | 24.43 | 24.43 | 24.43 | 24.43 | -0.393% | 1,132 | -3.865% | |
| 2026-05-18 | 24.56 | 24.56 | 24.51 | 24.53 | -0.035% | 8,089 | -4.243% | |
| 2026-05-15 | 24.54 | 24.54 | 24.54 | 24.54 | -0.477% | 2 | -4.276% | |
| 2026-05-14 | 24.72 | 24.72 | 24.66 | 24.66 | -0.131% | 8,404 | -4.733% | |
| 2026-05-13 | 24.64 | 24.69 | 24.64 | 24.69 | +0.142% | 302 | -4.858% | |
| 2026-05-12 | 24.65 | 24.66 | 24.65 | 24.66 | -0.263% | 1,502 | -4.723% | |
| 2026-05-11 | 24.73 | 24.73 | 24.72 | 24.72 | -0.182% | 397 | -4.973% | |
| 2026-05-08 | 24.77 | 24.77 | 24.77 | 24.77 | +0.301% | 3 | -5.146% | |
| 2026-05-07 | 24.69 | 24.69 | 24.69 | 24.69 | -0.337% | 119 | -4.860% | |
| 2026-05-06 | 24.77 | 24.77 | 24.77 | 24.77 | +0.442% | 509 | -5.181% | |
| 2026-05-05 | 24.68 | 24.68 | 24.66 | 24.66 | +0.118% | 391 | -4.761% | |
| 2026-05-04 | 24.67 | 24.67 | 24.59 | 24.64 | -0.219% | 637 | -4.649% | |
| 2026-05-01 | 24.71 | 24.72 | 24.69 | 24.69 | -0.322% | 1,659 | -4.858% | |
| 2026-04-30 | 24.75 | 24.78 | 24.75 | 24.77 | +0.221% | 742 | -5.164% | |
| 2026-04-29 | 24.71 | 24.71 | 24.71 | 24.71 | -0.403% | 112 | -4.954% | |
| 2026-04-28 | 24.82 | 24.82 | 24.82 | 24.82 | -0.141% | 479 | -5.337% | |
| 2026-04-27 | 24.86 | 24.86 | 24.85 | 24.85 | -0.226% | 510 | -5.470% | |
| 2026-04-24 | 24.91 | 24.92 | 24.89 | 24.91 | +0.206% | 1,312 | -5.684% | |
| 2026-04-23 | 24.87 | 24.87 | 24.86 | 24.86 | -0.204% | 319 | -5.489% | |
| 2026-04-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.063% | 33 | -5.682% | |
| 2026-04-21 | 24.93 | 24.94 | 24.89 | 24.89 | -0.336% | 1,855 | -5.622% | |
| 2026-04-20 | 24.96 | 24.98 | 24.96 | 24.97 | +0.016% | 1,289 | -5.940% | |
| 2026-04-17 | 24.98 | 24.98 | 24.97 | 24.97 | +0.422% | 750 | -5.925% | |
| 2026-04-16 | 24.87 | 24.87 | 24.86 | 24.86 | -0.261% | 501 | -5.527% | |
| 2026-04-15 | 24.92 | 24.93 | 24.91 | 24.93 | -0.055% | 1,302 | -5.774% | |
| 2026-04-14 | 24.91 | 24.94 | 24.91 | 24.94 | +0.254% | 226 | -5.825% | |
| 2026-04-13 | 24.83 | 24.88 | 24.83 | 24.88 | +0.284% | 2,137 | -5.586% | |
| 2026-04-10 | 24.80 | 24.81 | 24.80 | 24.81 | -0.146% | 2,111 | -5.318% | |
| 2026-04-09 | 24.85 | 24.85 | 24.85 | 24.85 | +0.071% | 1,393 | -5.456% | |
| 2026-04-08 | 24.84 | 24.84 | 24.83 | 24.83 | +0.294% | 1,210 | -5.389% | |
| 2026-04-07 | 24.67 | 24.76 | 24.66 | 24.76 | +0.206% | 1,601 | -5.111% | |
| 2026-04-06 | 24.70 | 24.70 | 24.70 | 24.70 | -0.151% | 187 | -4.916% | |
| 2026-04-02 | 24.70 | 24.74 | 24.70 | 24.74 | +0.212% | 737 | -5.059% | |
| 2026-04-01 | 24.66 | 24.71 | 24.66 | 24.69 | -0.361% | 4,218 | -4.858% | |
| 2026-03-31 | 24.75 | 24.80 | 24.75 | 24.78 | +0.587% | 3,585 | -5.201% | |
| 2026-03-30 | 24.68 | 24.70 | 24.64 | 24.64 | +0.387% | 2,701 | -4.645% | |
| 2026-03-27 | 24.54 | 24.54 | 24.54 | 24.54 | +0.038% | 17 | -4.276% | |
| 2026-03-26 | 24.54 | 24.55 | 24.53 | 24.53 | -0.686% | 4,816 | -4.240% | |
| 2026-03-25 | 24.74 | 24.75 | 24.70 | 24.70 | +0.244% | 3,400 | -4.897% | |
| 2026-03-24 | 24.61 | 24.65 | 24.61 | 24.64 | -0.264% | 2,824 | -4.665% | |
| 2026-03-23 | 24.72 | 24.73 | 24.71 | 24.71 | +0.509% | 628 | -4.917% | |
| 2026-03-20 | 24.66 | 24.66 | 24.58 | 24.58 | -0.834% | 5,633 | -4.433% | |
| 2026-03-19 | 24.70 | 24.79 | 24.70 | 24.79 | +0.226% | 1,345 | -5.231% | |
| 2026-03-18 | 24.83 | 24.85 | 24.73 | 24.73 | -0.522% | 2,447 | -5.016% | |
| 2026-03-17 | 24.87 | 24.87 | 24.86 | 24.86 | +0.367% | 3,213 | -5.512% | |
| 2026-03-16 | 24.83 | 24.83 | 24.77 | 24.77 | +0.386% | 2,408 | -5.165% | |
| 2026-03-13 | 24.78 | 24.78 | 24.67 | 24.67 | -0.224% | 206 | -4.799% | |
| 2026-03-12 | 24.82 | 24.82 | 24.73 | 24.73 | -0.663% | 402 | -5.012% | |
| 2026-03-11 | 24.93 | 24.93 | 24.89 | 24.89 | -0.380% | 1,617 | -5.641% | |
| 2026-03-10 | 25.01 | 25.01 | 24.99 | 24.99 | -0.382% | 768 | -6.000% | |
| 2026-03-09 | 24.97 | 25.10 | 24.97 | 25.09 | +0.296% | 1,808 | -6.359% | |
| 2026-03-06 | 25.04 | 25.06 | 25.01 | 25.01 | -0.172% | 2,333 | -6.082% | |
| 2026-03-05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.297% | 50,204 | -6.244% | |
| 2026-03-04 | 25.13 | 25.13 | 25.13 | 25.13 | -0.041% | 45 | -6.523% | |
| 2026-03-03 | 25.10 | 25.15 | 25.10 | 25.14 | -0.010% | 1,493 | -6.561% | |
| 2026-03-02 | 25.12 | 25.14 | 25.12 | 25.14 | -0.720% | 102 | -6.571% | |
| 2026-02-27 | 25.35 | 25.35 | 25.32 | 25.32 | +0.138% | 3,127 | -7.243% | |
| 2026-02-26 | 25.29 | 25.29 | 25.29 | 25.29 | +0.145% | 72 | -7.115% | |
| 2026-02-25 | 25.27 | 25.27 | 25.25 | 25.25 | -0.065% | 5,766 | -6.981% | |
| 2026-02-24 | 25.27 | 25.28 | 25.27 | 25.27 | -0.108% | 3,002 | -7.042% | |
| 2026-02-23 | 25.26 | 25.30 | 25.26 | 25.30 | +0.210% | 102 | -7.142% | |
| 2026-02-20 | 25.25 | 25.25 | 25.24 | 25.24 | +0.036% | 1,200 | -6.947% | |
| 2026-02-19 | 25.23 | 25.23 | 25.23 | 25.23 | +0.060% | 68 | -6.913% | |
| 2026-02-18 | 25.22 | 25.22 | 25.20 | 25.22 | -0.080% | 952 | -6.857% | |
| 2026-02-17 | 25.24 | 25.24 | 25.24 | 25.24 | +0.077% | 222 | -6.931% | |
| 2026-02-13 | 25.22 | 25.22 | 25.22 | 25.22 | +0.281% | 41 | -6.859% | |
| 2026-02-12 | 25.14 | 25.15 | 25.14 | 25.15 | +0.279% | 313 | -6.598% | |
| 2026-02-11 | 25.07 | 25.10 | 25.07 | 25.08 | -0.117% | 11,640 | -6.337% | |
| 2026-02-10 | 25.11 | 25.11 | 25.11 | 25.11 | +0.138% | 75 | -6.447% | |
| 2026-02-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.038% | 880 | -6.319% | |
| 2026-02-06 | 25.06 | 25.07 | 25.06 | 25.07 | +0.002% | 264 | -6.284% | |
| 2026-02-05 | 25.05 | 25.07 | 25.05 | 25.07 | +0.401% | 1,432 | -6.281% | |
| 2026-02-04 | 24.94 | 24.96 | 24.94 | 24.96 | 0.000% | 634 | -5.906% | |
| 2026-02-03 | 24.96 | 24.97 | 24.96 | 24.96 | -0.020% | 1,419 | -5.906% | |
| 2026-02-02 | 25.04 | 25.04 | 24.97 | 24.97 | -0.491% | 1,987 | -5.924% | |
| 2026-01-30 | 25.08 | 25.09 | 25.08 | 25.09 | +0.100% | 5,080 | -6.387% | |
| 2026-01-29 | 25.07 | 25.07 | 25.07 | 25.07 | +0.111% | 1,103 | -6.293% | |
| 2026-01-28 | 25.05 | 25.05 | 25.03 | 25.04 | -0.059% | 2,130 | -6.188% | |
| 2026-01-27 | 25.06 | 25.06 | 25.05 | 25.05 | +0.052% | 2,184 | -6.244% | |
| 2026-01-26 | 25.04 | 25.04 | 25.04 | 25.04 | +0.056% | 505 | -6.195% | |
| 2026-01-23 | 25.03 | 25.03 | 25.03 | 25.03 | +0.072% | 3 | -6.142% | |
| 2026-01-22 | 25.01 | 25.01 | 25.01 | 25.01 | -0.040% | 10,003 | -6.075% | |
| 2026-01-21 | 25.02 | 25.02 | 25.02 | 25.02 | +0.301% | 14 | -6.113% | |
| 2026-01-20 | 24.94 | 24.95 | 24.94 | 24.95 | -0.240% | 126 | -5.830% | |
| 2026-01-16 | 25.00 | 25.00 | 25.00 | 25.00 | -0.097% | 1,118 | -6.056% | |
| 2026-01-15 | 25.04 | 25.04 | 25.03 | 25.03 | -0.182% | 636 | -6.148% | |
| 2026-01-14 | 25.08 | 25.08 | 25.08 | 25.08 | +0.100% | 938 | -6.319% | |
| 2026-01-13 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 40 | -6.225% | |
| 2026-01-12 | 25.03 | 25.03 | 25.00 | 25.00 | -0.054% | 3,356 | -6.038% | |
| 2026-01-09 | 25.02 | 25.04 | 25.00 | 25.01 | +0.057% | 8,378 | -6.088% | |
| 2026-01-08 | 25.00 | 25.00 | 25.00 | 25.00 | -0.188% | 3 | -6.035% | |
| 2026-01-07 | 25.07 | 25.07 | 25.05 | 25.05 | -0.015% | 3,491 | -6.211% | |
| 2026-01-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.053% | 1,205 | -6.225% | |
| 2026-01-05 | 25.03 | 25.05 | 25.03 | 25.04 | +0.207% | 2,444 | -6.175% | |
| 2026-01-02 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 15,022 | -5.981% | |
| 2025-12-31 | 25.04 | 25.04 | 24.98 | 24.98 | -0.232% | 1,854 | -5.981% | |
| 2025-12-30 | 25.04 | 25.04 | 25.04 | 25.04 | -0.057% | 43 | -6.200% | |
| 2025-12-29 | 25.03 | 25.07 | 25.03 | 25.06 | +0.106% | 6,314 | -6.254% | |
| 2025-12-26 | 25.02 | 25.03 | 25.02 | 25.03 | +0.089% | 124 | -6.154% | |
| 2025-12-24 | 25.01 | 25.01 | 25.01 | 25.01 | +0.273% | 5 | -6.071% | |
| 2025-12-23 | 24.95 | 24.95 | 24.94 | 24.94 | +0.002% | 823 | -5.814% | |
| 2025-12-22 | 24.95 | 24.95 | 24.92 | 24.94 | +0.020% | 2,580 | -5.812% | |
| 2025-12-19 | 24.94 | 24.94 | 24.94 | 24.94 | -0.160% | 3 | -5.793% | |
| 2025-12-18 | 24.99 | 24.99 | 24.96 | 24.98 | -0.142% | 2,284 | -5.944% | |
| 2025-12-17 | 25.02 | 25.03 | 25.01 | 25.01 | -0.038% | 760 | -6.077% | |
| 2025-12-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.137% | 63 | -6.113% | |
| 2025-12-15 | 24.99 | 24.99 | 24.99 | 24.99 | +0.084% | 535 | -5.985% | |
| 2025-12-12 | 24.96 | 24.97 | 24.96 | 24.96 | -0.312% | 4,168 | -5.906% | |
| 2025-12-11 | 25.05 | 25.05 | 25.04 | 25.04 | -0.056% | 2,085 | -6.200% | |
| 2025-12-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.369% | 1,631 | -6.252% | |
| 2025-12-09 | 24.98 | 24.98 | 24.96 | 24.97 | -0.139% | 508 | -5.907% | |
| 2025-12-08 | 25.01 | 25.01 | 25.00 | 25.00 | -0.180% | 1,271 | -6.038% | |
| 2025-12-05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.014% | 4 | -6.206% | |
| 2025-12-04 | 25.05 | 25.07 | 25.05 | 25.05 | -0.168% | 5,101 | -6.219% | |
| 2025-12-03 | 25.09 | 25.11 | 25.09 | 25.09 | +0.182% | 3,828 | -6.377% | |
| 2025-12-02 | 25.06 | 25.06 | 25.05 | 25.05 | +0.060% | 60,710 | -6.206% | |
| 2025-12-01 | 25.01 | 25.04 | 25.01 | 25.03 | -0.687% | 4,672 | -6.151% | |
| 2025-11-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.086% | 3 | -6.795% | |
| 2025-11-26 | 25.23 | 25.23 | 25.23 | 25.23 | +0.187% | 3 | -6.876% | |
| 2025-11-25 | 25.18 | 25.19 | 25.18 | 25.18 | +0.244% | 5,390 | -6.702% | |
| 2025-11-24 | 25.10 | 25.13 | 25.10 | 25.12 | +0.246% | 1,808 | -6.474% | |
| 2025-11-21 | 25.05 | 25.05 | 25.05 | 25.05 | +0.298% | 6 | -6.244% | |
| 2025-11-20 | 24.98 | 24.98 | 24.98 | 24.98 | +0.125% | 19 | -5.964% | |
| 2025-11-19 | 24.99 | 24.99 | 24.95 | 24.95 | -0.019% | 103 | -5.846% | |
| 2025-11-18 | 24.95 | 24.96 | 24.95 | 24.95 | +0.128% | 584 | -5.864% | |
| 2025-11-17 | 24.93 | 24.93 | 24.92 | 24.92 | -0.018% | 1,899 | -5.743% | |
| 2025-11-14 | 24.94 | 24.94 | 24.93 | 24.93 | -0.154% | 184 | -5.761% | |
| 2025-11-13 | 24.96 | 24.96 | 24.96 | 24.96 | -0.260% | 3 | -5.906% | |
| 2025-11-12 | 25.03 | 25.03 | 25.03 | 25.03 | -0.125% | 3 | -6.150% | |
| 2025-11-11 | 25.06 | 25.06 | 25.06 | 25.06 | +0.346% | 3 | -6.267% | |
| 2025-11-10 | 24.98 | 24.98 | 24.98 | 24.98 | -0.000% | 5 | -5.944% | |
| 2025-11-07 | 24.98 | 24.98 | 24.98 | 24.98 | -0.080% | 3 | -5.944% | |
| 2025-11-06 | 25.00 | 25.00 | 25.00 | 25.00 | +0.361% | 49 | -6.019% | |
| 2025-11-05 | 24.91 | 24.91 | 24.91 | 24.91 | -0.192% | 19 | -5.680% | |
| 2025-11-04 | 24.96 | 24.97 | 24.95 | 24.95 | +0.092% | 244 | -5.861% | |
| 2025-11-03 | 24.94 | 24.94 | 24.93 | 24.93 | -0.550% | 1,356 | -5.775% | |
| 2025-10-31 | 25.14 | 25.14 | 25.07 | 25.07 | -0.144% | 1,174 | -6.292% | |
| 2025-10-30 | 25.14 | 25.14 | 25.10 | 25.10 | -0.262% | 1,553 | -6.427% | |
| 2025-10-29 | 25.17 | 25.17 | 25.17 | 25.17 | -0.455% | 3 | -6.672% | |
| 2025-10-28 | 25.29 | 25.29 | 25.29 | 25.29 | +0.020% | 203 | -7.097% | |
| 2025-10-27 | 25.25 | 25.29 | 25.25 | 25.28 | +0.040% | 4,474 | -7.078% | |
| 2025-10-24 | 25.27 | 25.27 | 25.27 | 25.27 | +0.173% | 28 | -7.042% | |
| 2025-10-23 | 25.24 | 25.24 | 25.23 | 25.23 | -0.094% | 2,604 | -6.881% | |
| 2025-10-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.020% | 1,035 | -6.968% | |
| 2025-10-21 | 25.25 | 25.25 | 25.25 | 25.25 | +0.040% | 4 | -6.949% | |
| 2025-10-20 | 25.23 | 25.23 | 25.23 | 25.23 | +0.177% | 4 | -6.912% | |
| 2025-10-17 | 25.20 | 25.20 | 25.19 | 25.19 | -0.098% | 298 | -6.748% | |
| 2025-10-16 | 25.21 | 25.21 | 25.21 | 25.21 | +0.219% | 4 | -6.839% | |
| 2025-10-15 | 25.17 | 25.18 | 25.16 | 25.16 | +0.048% | 941 | -6.635% | |
| 2025-10-14 | 25.15 | 25.15 | 25.15 | 25.15 | +0.211% | 3 | -6.591% | |
| 2025-10-13 | 25.09 | 25.09 | 25.09 | 25.09 | +0.201% | 3 | -6.393% | |
| 2025-10-10 | 25.05 | 25.05 | 25.04 | 25.04 | +0.199% | 378 | -6.205% | |
| 2025-10-09 | 25.00 | 25.00 | 25.00 | 25.00 | -0.153% | 3 | -6.019% | |
| 2025-10-08 | 25.04 | 25.04 | 25.03 | 25.03 | -0.098% | 623 | -6.163% | |
| 2025-10-07 | 25.06 | 25.06 | 25.06 | 25.06 | +0.131% | 504 | -6.254% | |
| 2025-10-06 | 25.04 | 25.04 | 25.02 | 25.02 | -0.199% | 1,079 | -6.131% | |
| 2025-10-03 | 25.07 | 25.07 | 25.07 | 25.07 | -0.119% | 19 | -6.319% | |
| 2025-10-02 | 25.11 | 25.11 | 25.11 | 25.11 | +0.118% | 42 | -6.431% | |
| 2025-10-01 | 25.02 | 25.08 | 25.02 | 25.08 | -0.056% | 116 | -6.320% | |
| 2025-09-30 | 25.13 | 25.13 | 25.09 | 25.09 | -0.043% | 611 | -6.372% | |
| 2025-09-29 | 25.10 | 25.10 | 25.10 | 25.10 | +0.224% | 278 | -6.412% | |
| 2025-09-26 | 25.04 | 25.04 | 25.04 | 25.04 | +0.074% | 358 | -6.202% | |
| 2025-09-25 | 25.01 | 25.03 | 25.01 | 25.03 | -0.278% | 572 | -6.133% | |
| 2025-09-24 | 25.10 | 25.10 | 25.09 | 25.09 | -0.184% | 296 | -6.393% | |
| 2025-09-23 | 25.13 | 25.14 | 25.13 | 25.14 | +0.025% | 278 | -6.566% | |
| 2025-09-22 | 25.14 | 25.14 | 25.14 | 25.14 | -0.080% | 11 | -6.542% | |
| 2025-09-19 | 25.15 | 25.16 | 25.15 | 25.16 | 0.000% | 323 | -6.617% | |
| 2025-09-18 | 25.15 | 25.16 | 25.15 | 25.16 | -0.101% | 1,820 | -6.617% | |
| 2025-09-17 | 25.20 | 25.20 | 25.18 | 25.18 | -0.130% | 2,600 | -6.711% | |
| 2025-09-16 | 25.22 | 25.22 | 25.21 | 25.21 | -0.029% | 403 | -6.833% | |
| 2025-09-15 | 25.22 | 25.22 | 25.22 | 25.22 | +0.222% | 1,448 | -6.860% | |
| 2025-09-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.199% | 3 | -6.653% | |
| 2025-09-11 | 25.21 | 25.21 | 25.21 | 25.21 | +0.359% | 698 | -6.839% | |
| 2025-09-10 | 25.14 | 25.14 | 25.12 | 25.12 | +0.231% | 1,459 | -6.504% | |
| 2025-09-09 | 25.07 | 25.07 | 25.07 | 25.07 | -0.088% | 5 | -6.288% | |
| 2025-09-08 | 25.09 | 25.09 | 25.09 | 25.09 | +0.156% | 132 | -6.371% | |
| 2025-09-05 | 25.05 | 25.05 | 25.05 | 25.05 | +0.438% | 189 | -6.225% | |
| 2025-09-04 | 24.95 | 24.95 | 24.94 | 24.94 | +0.509% | 144 | -5.815% | |
| 2025-09-03 | 24.79 | 24.81 | 24.79 | 24.81 | +0.362% | 845 | -5.336% | |
| 2025-09-02 | 24.71 | 24.73 | 24.71 | 24.73 | -0.601% | 148 | -4.993% | Div $0.095 |
| 2025-08-29 | 24.87 | 24.87 | 24.87 | 24.87 | -0.103% | 3 | -5.564% | |
| 2025-08-28 | 24.90 | 24.90 | 24.90 | 24.90 | +0.097% | 5 | -5.661% | |
| 2025-08-27 | 24.88 | 24.88 | 24.88 | 24.88 | +0.073% | 3 | -5.570% | |
| 2025-08-26 | 24.83 | 24.86 | 24.83 | 24.86 | +0.153% | 403 | -5.501% | |
| 2025-08-25 | 24.82 | 24.83 | 24.82 | 24.82 | -0.175% | 2,083 | -5.357% | |
| 2025-08-22 | 24.85 | 24.86 | 24.84 | 24.86 | +0.606% | 1,575 | -5.523% | |
| 2025-08-21 | 24.71 | 24.71 | 24.71 | 24.71 | -0.280% | 400 | -4.950% | |
| 2025-08-20 | 24.78 | 24.78 | 24.78 | 24.78 | +0.033% | 134 | -5.216% | |
| 2025-08-19 | 24.77 | 24.77 | 24.77 | 24.77 | +0.160% | 3 | -5.184% | |
| 2025-08-18 | 24.74 | 24.74 | 24.74 | 24.74 | -0.120% | 318 | -5.032% | |
| 2025-08-15 | 24.77 | 24.77 | 24.77 | 24.77 | -0.088% | 3 | -5.146% | |
| 2025-08-14 | 24.78 | 24.79 | 24.78 | 24.79 | -0.226% | 893 | -5.230% | |
| 2025-08-13 | 24.84 | 24.84 | 24.84 | 24.84 | +0.343% | 1,443 | -5.444% | |
| 2025-08-12 | 24.75 | 24.76 | 24.75 | 24.76 | +0.094% | 328 | -5.120% | |
| 2025-08-11 | 24.77 | 24.77 | 24.73 | 24.73 | +0.079% | 33,496 | -5.031% | |
| 2025-08-08 | 24.72 | 24.72 | 24.72 | 24.72 | -0.240% | 3 | -4.956% | |
| 2025-08-07 | 24.77 | 24.77 | 24.77 | 24.77 | -0.081% | 67 | -5.184% | |
| 2025-08-06 | 24.80 | 24.80 | 24.80 | 24.80 | +0.040% | 31 | -5.261% | |
| 2025-08-05 | 24.79 | 24.79 | 24.79 | 24.79 | -0.081% | 509 | -5.223% | |
| 2025-08-04 | 24.80 | 24.80 | 24.80 | 24.80 | +0.172% | 1,403 | -5.299% | |
| 2025-08-01 | 24.77 | 24.77 | 24.76 | 24.76 | +0.392% | 466 | -5.136% | |
| 2025-07-31 | 24.68 | 24.68 | 24.67 | 24.67 | +0.010% | 1,038 | -4.765% | |
| 2025-07-30 | 24.68 | 24.69 | 24.66 | 24.66 | -0.149% | 2,521 | -4.755% | |
| 2025-07-29 | 24.70 | 24.70 | 24.70 | 24.70 | +0.306% | 300 | -4.898% | |
| 2025-07-28 | 24.63 | 24.63 | 24.63 | 24.63 | -0.103% | 3 | -4.607% | |
| 2025-07-25 | 24.65 | 24.65 | 24.65 | 24.65 | +0.259% | 505 | -4.705% | |
| 2025-07-24 | 24.60 | 24.60 | 24.59 | 24.59 | -0.155% | 148 | -4.458% | |
| 2025-07-23 | 24.63 | 24.63 | 24.63 | 24.63 | -0.152% | 3 | -4.607% | |
| 2025-07-22 | 24.63 | 24.66 | 24.63 | 24.66 | +0.251% | 831 | -4.752% | |
| 2025-07-21 | 24.65 | 24.65 | 24.60 | 24.60 | +0.309% | 178 | -4.513% | |
| 2025-07-18 | 24.54 | 24.55 | 24.52 | 24.52 | +0.194% | 3,703 | -4.218% | |
| 2025-07-17 | 24.47 | 24.48 | 24.47 | 24.48 | +0.099% | 388 | -4.032% | |
| 2025-07-16 | 24.47 | 24.47 | 24.45 | 24.45 | +0.218% | 115 | -3.937% | |
| 2025-07-15 | 24.41 | 24.41 | 24.40 | 24.40 | -0.303% | 194 | -3.727% | |
| 2025-07-14 | 24.48 | 24.49 | 24.47 | 24.47 | -0.004% | 722 | -4.019% | |
| 2025-07-11 | 24.48 | 24.48 | 24.48 | 24.48 | -0.359% | 653 | -4.022% | |
| 2025-07-10 | 24.56 | 24.56 | 24.56 | 24.56 | -0.009% | 3 | -4.366% | |
| 2025-07-09 | 24.57 | 24.57 | 24.57 | 24.57 | +0.412% | 27 | -4.375% | |
| 2025-07-08 | 24.48 | 24.48 | 24.46 | 24.46 | -0.244% | 1,073 | -3.980% | |
| 2025-07-07 | 24.53 | 24.53 | 24.52 | 24.52 | -0.356% | 339 | -4.215% | |
| 2025-07-03 | 24.61 | 24.61 | 24.61 | 24.61 | -0.175% | 46 | -4.556% | |
| 2025-07-02 | 24.64 | 24.66 | 24.64 | 24.66 | 0.000% | 104 | -4.723% | |
| 2025-07-01 | 24.59 | 24.66 | 24.56 | 24.66 | -0.100% | 35,964 | -4.723% | |
| 2025-06-30 | 24.65 | 24.68 | 24.65 | 24.68 | +0.413% | 678 | -4.819% | |
| 2025-06-27 | 24.61 | 24.63 | 24.58 | 24.58 | -0.173% | 3,411 | -4.425% | |
| 2025-06-26 | 24.62 | 24.62 | 24.62 | 24.62 | +0.343% | 83 | -4.590% | |
| 2025-06-25 | 24.54 | 24.54 | 24.54 | 24.54 | +0.000% | 3 | -4.263% | |
| 2025-06-24 | 24.54 | 24.54 | 24.54 | 24.54 | +0.334% | 253 | -4.263% | |
| 2025-06-23 | 24.44 | 24.48 | 24.44 | 24.45 | +0.240% | 4,288 | -3.944% | |
| 2025-06-20 | 24.41 | 24.41 | 24.40 | 24.40 | +0.120% | 157 | -3.713% | |
| 2025-06-18 | 24.37 | 24.37 | 24.37 | 24.37 | -0.013% | 8 | -3.597% | |
| 2025-06-17 | 24.38 | 24.38 | 24.37 | 24.37 | +0.371% | 823 | -3.610% | |
| 2025-06-16 | 24.35 | 24.35 | 24.28 | 24.28 | -0.157% | 277 | -3.252% | |
| 2025-06-13 | 24.32 | 24.32 | 24.32 | 24.32 | -0.422% | 11 | -3.404% | |
| 2025-06-12 | 24.41 | 24.42 | 24.41 | 24.42 | +0.355% | 289 | -3.812% | |
| 2025-06-11 | 24.34 | 24.34 | 24.34 | 24.34 | +0.271% | 10,407 | -3.470% | |
| 2025-06-10 | 24.26 | 24.27 | 24.26 | 24.27 | +0.203% | 158 | -3.208% | |
| 2025-06-09 | 24.22 | 24.22 | 24.22 | 24.22 | +0.134% | 836 | -3.012% | |
| 2025-06-06 | 24.19 | 24.20 | 24.19 | 24.19 | -0.442% | 3,797 | -2.882% | |
| 2025-06-05 | 24.30 | 24.30 | 24.30 | 24.30 | -0.287% | 17 | -3.311% | |
| 2025-06-04 | 24.35 | 24.36 | 24.35 | 24.36 | +0.532% | 211 | -3.589% | |
| 2025-06-03 | 24.22 | 24.24 | 24.22 | 24.24 | -0.017% | 593 | -3.076% | |
| 2025-06-02 | 24.24 | 24.24 | 24.24 | 24.24 | -0.477% | 3 | -3.092% | |
| 2025-05-30 | 24.36 | 24.36 | 24.36 | 24.36 | +0.209% | 0 | -3.554% | |
| 2025-05-29 | 24.31 | 24.31 | 24.31 | 24.31 | +0.348% | 0 | -3.352% | |
| 2025-05-28 | 24.20 | 24.22 | 24.20 | 24.22 | -0.223% | 190 | -3.015% | |
| 2025-05-27 | 24.27 | 24.27 | 24.27 | 24.27 | +0.559% | 0 | -3.231% | |
| 2025-05-23 | 24.11 | 24.14 | 24.11 | 24.14 | +0.191% | 261 | -2.690% | |
| 2025-05-22 | 24.09 | 24.09 | 24.09 | 24.09 | +0.392% | 387 | -2.504% | |
| 2025-05-21 | 24.01 | 24.01 | 24.00 | 24.00 | -0.774% | 568 | -2.122% | |
| 2025-05-20 | 24.19 | 24.19 | 24.19 | 24.19 | -0.156% | 95 | -2.880% | |
| 2025-05-19 | 24.17 | 24.23 | 24.15 | 24.23 | +0.027% | 1,881 | -3.032% | |
| 2025-05-16 | 24.23 | 24.23 | 24.21 | 24.22 | +0.194% | 8,744 | -3.005% | |
| 2025-05-15 | 24.17 | 24.17 | 24.17 | 24.17 | +0.577% | 27 | -2.817% | |
| 2025-05-14 | 24.12 | 24.12 | 24.03 | 24.03 | -0.376% | 2,679 | -2.256% | |
| 2025-05-13 | 24.12 | 24.12 | 24.12 | 24.12 | +0.128% | 58 | -2.624% | |
| 2025-05-12 | 24.12 | 24.12 | 24.09 | 24.09 | -0.092% | 182 | -2.500% | |
| 2025-05-09 | 24.15 | 24.15 | 24.11 | 24.11 | 0.000% | 2,452 | -2.589% | |
| 2025-05-08 | 24.16 | 24.16 | 24.11 | 24.11 | -0.360% | 1,949 | -2.589% | |
| 2025-05-07 | 24.20 | 24.20 | 24.20 | 24.20 | +0.195% | 15,046 | -2.940% | |
| 2025-05-06 | 24.12 | 24.16 | 24.12 | 24.16 | +0.166% | 4,326 | -2.751% | |
| 2025-05-05 | 24.06 | 24.11 | 24.06 | 24.11 | -0.062% | 240 | -2.589% | |
| 2025-05-02 | 24.13 | 24.13 | 24.13 | 24.13 | -0.175% | 0 | -2.650% | |
| 2025-05-01 | 24.22 | 24.22 | 24.16 | 24.17 | -0.735% | 5,586 | -2.820% | |
| 2025-04-30 | 24.34 | 24.35 | 24.32 | 24.35 | -0.098% | 492 | -3.534% | |
| 2025-04-29 | 24.38 | 24.38 | 24.38 | 24.38 | +0.166% | 0 | -3.629% | |
| 2025-04-28 | 24.33 | 24.33 | 24.33 | 24.33 | +0.246% | 10 | -3.469% | |
| 2025-04-25 | 24.27 | 24.27 | 24.27 | 24.27 | +0.414% | 84 | -3.231% | |
| 2025-04-24 | 24.18 | 24.18 | 24.18 | 24.18 | +0.770% | 0 | -2.831% | |
| 2025-04-23 | 23.99 | 23.99 | 23.99 | 23.99 | +0.273% | 0 | -2.083% | |
| 2025-04-22 | 23.93 | 23.93 | 23.93 | 23.93 | +0.168% | 0 | -1.816% | |
| 2025-04-21 | 23.88 | 23.88 | 23.88 | 23.88 | -0.666% | 1 | -1.650% | |
| 2025-04-17 | 24.03 | 24.05 | 24.03 | 24.05 | -0.026% | 475 | -2.306% | |
| 2025-04-16 | 24.05 | 24.08 | 24.05 | 24.05 | +0.402% | 4,521 | -2.331% | |
| 2025-04-15 | 23.95 | 23.95 | 23.95 | 23.95 | +0.417% | 48 | -1.939% | |
| 2025-04-14 | 23.86 | 23.86 | 23.86 | 23.86 | 0.000% | 83 | -1.530% |