MYCM
SSGA Active Trust State Street My2033 Corporate Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)219
MYCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.33 | 23.34 | 23.33 | 23.34 | -0.160% | 219 | 0.000% | |
| 2026-10-01 | 23.39 | 23.39 | 23.38 | 23.38 | -0.231% | 883 | -0.160% | |
| 2026-09-30 | 23.43 | 23.44 | 23.43 | 23.44 | -0.083% | 260 | -0.391% | |
| 2026-09-29 | 23.45 | 23.45 | 23.45 | 23.45 | -0.052% | 93 | -0.473% | |
| 2026-09-28 | 23.42 | 23.47 | 23.42 | 23.47 | -0.543% | 589 | -0.525% | |
| 2026-09-25 | 23.53 | 23.59 | 23.53 | 23.59 | +0.136% | 341 | -1.065% | |
| 2026-09-24 | 23.68 | 23.68 | 23.56 | 23.56 | -0.466% | 1,853 | -0.931% | |
| 2026-09-23 | 23.80 | 23.80 | 23.65 | 23.67 | -0.963% | 1,175 | -1.393% | |
| 2026-09-22 | 23.91 | 23.91 | 23.87 | 23.90 | +0.036% | 886 | -2.342% | |
| 2026-09-21 | 23.87 | 23.89 | 23.87 | 23.89 | +0.232% | 1,475 | -2.308% | |
| 2026-09-18 | 23.83 | 23.84 | 23.83 | 23.84 | -0.330% | 1,043 | -2.081% | |
| 2026-09-17 | 23.91 | 23.92 | 23.90 | 23.92 | +0.456% | 1,916 | -2.404% | |
| 2026-09-16 | 23.81 | 23.81 | 23.81 | 23.81 | +0.058% | 46 | -1.959% | |
| 2026-09-15 | 23.80 | 23.80 | 23.79 | 23.80 | -0.060% | 272 | -1.902% | |
| 2026-09-14 | 23.79 | 23.81 | 23.79 | 23.81 | -0.081% | 641 | -1.962% | |
| 2026-09-11 | 23.83 | 23.83 | 23.83 | 23.83 | -0.094% | 80 | -2.041% | |
| 2026-09-10 | 23.91 | 23.92 | 23.85 | 23.85 | -0.719% | 1,161 | -2.133% | |
| 2026-09-09 | 24.02 | 24.02 | 24.02 | 24.02 | -0.161% | 76 | -2.837% | |
| 2026-09-08 | 24.07 | 24.07 | 24.06 | 24.06 | -0.048% | 193 | -2.993% | |
| 2026-09-04 | 24.08 | 24.08 | 24.08 | 24.08 | -0.020% | 148 | -3.040% | |
| 2026-09-03 | 24.11 | 24.12 | 24.07 | 24.08 | +0.123% | 1,371 | -3.059% | |
| 2026-09-02 | 24.05 | 24.05 | 24.05 | 24.05 | +0.043% | 182 | -2.939% | |
| 2026-09-01 | 24.04 | 24.04 | 24.04 | 24.04 | -0.731% | 13 | -2.897% | |
| 2026-08-31 | 24.23 | 24.23 | 24.22 | 24.22 | -0.097% | 255 | -3.607% | |
| 2026-08-28 | 24.24 | 24.24 | 24.24 | 24.24 | -0.326% | 79 | -3.701% | |
| 2026-08-27 | 24.32 | 24.33 | 24.32 | 24.32 | -0.005% | 407 | -4.015% | |
| 2026-08-26 | 24.32 | 24.32 | 24.32 | 24.32 | -0.117% | 2,830 | -4.020% | |
| 2026-08-25 | 24.30 | 24.35 | 24.30 | 24.35 | +0.492% | 556 | -4.132% | |
| 2026-08-24 | 24.23 | 24.25 | 24.23 | 24.23 | +0.124% | 616 | -3.660% | |
| 2026-08-21 | 24.20 | 24.20 | 24.20 | 24.20 | -0.071% | 763 | -3.541% | |
| 2026-08-20 | 24.23 | 24.25 | 24.22 | 24.22 | -0.366% | 4,693 | -3.610% | |
| 2026-08-19 | 24.31 | 24.31 | 24.28 | 24.31 | +0.358% | 2,634 | -3.962% | |
| 2026-08-18 | 24.19 | 24.22 | 24.19 | 24.22 | +0.085% | 2,078 | -3.619% | |
| 2026-08-17 | 24.25 | 24.25 | 24.19 | 24.20 | -0.229% | 1,852 | -3.537% | |
| 2026-08-14 | 24.26 | 24.26 | 24.25 | 24.25 | -0.251% | 624 | -3.758% | |
| 2026-08-13 | 24.32 | 24.32 | 24.32 | 24.32 | +0.310% | 212 | -4.000% | |
| 2026-08-12 | 24.23 | 24.24 | 24.23 | 24.24 | +0.085% | 326 | -3.702% | |
| 2026-08-11 | 24.22 | 24.22 | 24.22 | 24.22 | +0.043% | 854 | -3.620% | |
| 2026-08-10 | 24.21 | 24.21 | 24.21 | 24.21 | -0.397% | 14 | -3.579% | |
| 2026-08-07 | 24.29 | 24.31 | 24.29 | 24.31 | +0.150% | 714 | -3.962% | |
| 2026-08-06 | 24.29 | 24.29 | 24.27 | 24.27 | -0.284% | 937 | -3.817% | |
| 2026-08-05 | 24.34 | 24.35 | 24.32 | 24.34 | +0.022% | 25,888 | -4.091% | |
| 2026-08-04 | 24.31 | 24.33 | 24.31 | 24.33 | +0.469% | 296 | -4.070% | |
| 2026-08-03 | 24.21 | 24.22 | 24.21 | 24.22 | -0.200% | 115 | -3.621% | |
| 2026-07-31 | 24.24 | 24.27 | 24.23 | 24.27 | -0.149% | 1,344 | -3.813% | |
| 2026-07-30 | 24.31 | 24.31 | 24.30 | 24.30 | +0.133% | 675 | -3.956% | |
| 2026-07-29 | 24.27 | 24.27 | 24.27 | 24.27 | -0.318% | 55 | -3.828% | |
| 2026-07-28 | 24.35 | 24.36 | 24.35 | 24.35 | +0.204% | 965 | -4.133% | |
| 2026-07-27 | 24.30 | 24.30 | 24.30 | 24.30 | +0.187% | 12 | -3.938% | |
| 2026-07-24 | 24.27 | 24.27 | 24.25 | 24.25 | +0.041% | 1,841 | -3.758% | |
| 2026-07-23 | 24.26 | 24.26 | 24.25 | 24.25 | -0.308% | 1,192 | -3.718% | |
| 2026-07-22 | 24.33 | 24.33 | 24.32 | 24.32 | -0.166% | 111 | -4.015% | |
| 2026-07-21 | 24.37 | 24.37 | 24.36 | 24.36 | -0.203% | 712 | -4.175% | |
| 2026-07-20 | 24.42 | 24.42 | 24.41 | 24.41 | -0.264% | 408 | -4.370% | |
| 2026-07-17 | 24.50 | 24.51 | 24.47 | 24.47 | +0.080% | 3,177 | -4.622% | |
| 2026-07-16 | 24.45 | 24.45 | 24.45 | 24.45 | -0.080% | 208 | -4.545% | |
| 2026-07-15 | 24.44 | 24.49 | 24.44 | 24.47 | +0.283% | 1,318 | -4.622% | |
| 2026-07-14 | 24.41 | 24.41 | 24.41 | 24.41 | +0.249% | 120 | -4.351% | |
| 2026-07-13 | 24.35 | 24.35 | 24.34 | 24.34 | -0.368% | 905 | -4.114% | |
| 2026-07-10 | 24.43 | 24.43 | 24.43 | 24.43 | -0.143% | 16 | -4.467% | |
| 2026-07-09 | 24.47 | 24.47 | 24.47 | 24.47 | +0.122% | 909 | -4.604% | |
| 2026-07-08 | 24.45 | 24.45 | 24.44 | 24.44 | -0.163% | 610 | -4.487% | |
| 2026-07-07 | 24.49 | 24.49 | 24.48 | 24.48 | -0.468% | 186 | -4.643% | |
| 2026-07-06 | 24.59 | 24.61 | 24.59 | 24.59 | +0.041% | 1,230 | -5.088% | |
| 2026-07-02 | 24.59 | 24.59 | 24.59 | 24.59 | +0.176% | 8 | -5.050% | |
| 2026-07-01 | 24.58 | 24.58 | 24.54 | 24.54 | -0.527% | 276 | -4.882% | |
| 2026-06-30 | 24.70 | 24.70 | 24.67 | 24.67 | -0.377% | 108 | -5.383% | |
| 2026-06-29 | 24.77 | 24.77 | 24.77 | 24.77 | +0.116% | 8 | -5.740% | |
| 2026-06-26 | 24.75 | 24.75 | 24.74 | 24.74 | +0.124% | 313 | -5.631% | |
| 2026-06-25 | 24.74 | 24.74 | 24.71 | 24.71 | +0.106% | 2,633 | -5.513% | |
| 2026-06-24 | 24.68 | 24.68 | 24.68 | 24.68 | +0.343% | 8 | -5.413% | |
| 2026-06-23 | 24.59 | 24.59 | 24.59 | 24.59 | +0.082% | 6 | -5.088% | |
| 2026-06-22 | 24.59 | 24.59 | 24.57 | 24.57 | -0.224% | 1,508 | -5.010% | |
| 2026-06-18 | 24.62 | 24.63 | 24.62 | 24.63 | +0.236% | 340 | -5.223% | |
| 2026-06-17 | 24.66 | 24.66 | 24.57 | 24.57 | -0.356% | 108 | -5.000% | |
| 2026-06-16 | 24.66 | 24.67 | 24.66 | 24.66 | +0.116% | 8,158 | -5.337% | |
| 2026-06-15 | 24.66 | 24.66 | 24.63 | 24.63 | +0.056% | 133 | -5.228% | |
| 2026-06-12 | 24.62 | 24.62 | 24.62 | 24.62 | -0.086% | 63 | -5.174% | |
| 2026-06-11 | 24.64 | 24.64 | 24.64 | 24.64 | +0.586% | 14 | -5.256% | |
| 2026-06-10 | 24.50 | 24.50 | 24.49 | 24.49 | -0.123% | 128 | -4.700% | |
| 2026-06-09 | 24.52 | 24.52 | 24.52 | 24.52 | +0.210% | 2 | -4.818% | |
| 2026-06-08 | 24.47 | 24.47 | 24.47 | 24.47 | -0.037% | 32 | -4.618% | |
| 2026-06-05 | 24.51 | 24.51 | 24.48 | 24.48 | -0.497% | 1,537 | -4.653% | |
| 2026-06-04 | 24.61 | 24.61 | 24.61 | 24.61 | +0.102% | 97 | -5.127% | |
| 2026-06-03 | 24.58 | 24.58 | 24.58 | 24.58 | -0.193% | 42 | -5.031% | |
| 2026-06-02 | 24.64 | 24.64 | 24.63 | 24.63 | +0.025% | 430 | -5.214% | |
| 2026-06-01 | 24.62 | 24.62 | 24.62 | 24.62 | -0.478% | 90 | -5.190% | |
| 2026-05-29 | 24.78 | 24.78 | 24.74 | 24.74 | +0.100% | 1,509 | -5.643% | |
| 2026-05-28 | 24.71 | 24.71 | 24.71 | 24.71 | +0.178% | 2 | -5.549% | |
| 2026-05-27 | 24.68 | 24.68 | 24.67 | 24.67 | +0.063% | 992 | -5.382% | |
| 2026-05-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.369% | 393 | -5.322% | |
| 2026-05-22 | 24.59 | 24.59 | 24.57 | 24.57 | +0.061% | 2,069 | -4.973% | |
| 2026-05-21 | 24.57 | 24.57 | 24.55 | 24.55 | +0.061% | 50,208 | -4.915% | |
| 2026-05-20 | 24.41 | 24.55 | 24.41 | 24.54 | +0.618% | 16,135 | -4.857% | |
| 2026-05-19 | 24.39 | 24.39 | 24.38 | 24.38 | -0.381% | 156 | -4.269% | |
| 2026-05-18 | 24.51 | 24.51 | 24.48 | 24.48 | -0.132% | 14,363 | -4.633% | |
| 2026-05-15 | 24.52 | 24.52 | 24.51 | 24.51 | -0.501% | 579 | -4.759% | |
| 2026-05-14 | 24.65 | 24.65 | 24.63 | 24.63 | -0.096% | 1,572 | -5.236% | |
| 2026-05-13 | 24.62 | 24.67 | 24.62 | 24.66 | +0.034% | 1,841 | -5.327% | |
| 2026-05-12 | 24.64 | 24.65 | 24.64 | 24.65 | -0.226% | 1,502 | -5.295% | |
| 2026-05-11 | 24.75 | 24.75 | 24.70 | 24.70 | -0.221% | 1,129 | -5.510% | |
| 2026-05-08 | 24.75 | 24.76 | 24.75 | 24.76 | +0.301% | 104 | -5.719% | |
| 2026-05-07 | 24.78 | 24.78 | 24.68 | 24.68 | -0.263% | 786 | -5.434% | |
| 2026-05-06 | 24.75 | 24.75 | 24.75 | 24.75 | +0.406% | 272 | -5.683% | |
| 2026-05-05 | 24.68 | 24.68 | 24.65 | 24.65 | +0.142% | 879 | -5.300% | |
| 2026-05-04 | 24.57 | 24.61 | 24.57 | 24.61 | -0.243% | 122 | -5.166% | |
| 2026-05-01 | 24.67 | 24.68 | 24.67 | 24.68 | -0.226% | 1,434 | -5.396% | |
| 2026-04-30 | 24.74 | 24.74 | 24.73 | 24.73 | +0.093% | 777 | -5.610% | |
| 2026-04-29 | 24.72 | 24.72 | 24.71 | 24.71 | -0.349% | 445 | -5.523% | |
| 2026-04-28 | 24.75 | 24.79 | 24.75 | 24.79 | -0.020% | 420 | -5.852% | |
| 2026-04-27 | 24.83 | 24.83 | 24.80 | 24.80 | -0.209% | 472 | -5.871% | |
| 2026-04-24 | 24.85 | 24.85 | 24.85 | 24.85 | +0.089% | 13 | -6.068% | |
| 2026-04-23 | 24.89 | 24.89 | 24.82 | 24.83 | -0.181% | 377 | -5.985% | |
| 2026-04-22 | 24.88 | 24.88 | 24.87 | 24.87 | +0.105% | 659 | -6.156% | |
| 2026-04-21 | 24.87 | 24.88 | 24.85 | 24.85 | -0.307% | 264 | -6.057% | |
| 2026-04-20 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 262 | -6.345% | |
| 2026-04-17 | 24.92 | 24.93 | 24.92 | 24.93 | +0.439% | 577 | -6.345% | |
| 2026-04-16 | 24.86 | 24.86 | 24.81 | 24.82 | -0.240% | 2,685 | -5.934% | |
| 2026-04-15 | 24.89 | 24.89 | 24.88 | 24.88 | -0.057% | 981 | -6.160% | |
| 2026-04-14 | 24.89 | 24.89 | 24.89 | 24.89 | +0.251% | 16 | -6.213% | |
| 2026-04-13 | 24.83 | 24.83 | 24.83 | 24.83 | +0.273% | 67 | -5.978% | |
| 2026-04-10 | 24.76 | 24.77 | 24.76 | 24.76 | -0.161% | 1,709 | -5.721% | |
| 2026-04-09 | 24.84 | 24.84 | 24.80 | 24.80 | +0.054% | 16,661 | -5.873% | |
| 2026-04-08 | 24.79 | 24.79 | 24.79 | 24.79 | +0.308% | 1,031 | -5.822% | |
| 2026-04-07 | 24.71 | 24.71 | 24.71 | 24.71 | +0.167% | 73 | -5.532% | |
| 2026-04-06 | 24.68 | 24.68 | 24.67 | 24.67 | -0.172% | 885 | -5.374% | |
| 2026-04-02 | 24.70 | 24.72 | 24.70 | 24.71 | +0.284% | 2,245 | -5.536% | |
| 2026-04-01 | 24.64 | 24.64 | 24.64 | 24.64 | -0.374% | 1,048 | -5.268% | |
| 2026-03-31 | 24.71 | 24.75 | 24.71 | 24.73 | +0.593% | 1,202 | -5.622% | |
| 2026-03-30 | 24.63 | 24.63 | 24.59 | 24.59 | +0.457% | 737 | -5.063% | |
| 2026-03-27 | 24.49 | 24.49 | 24.48 | 24.48 | -0.177% | 202 | -4.629% | |
| 2026-03-26 | 24.54 | 24.54 | 24.52 | 24.52 | -0.632% | 5,736 | -4.798% | |
| 2026-03-25 | 24.71 | 24.71 | 24.68 | 24.68 | +0.320% | 1,286 | -5.400% | |
| 2026-03-24 | 24.64 | 24.64 | 24.60 | 24.60 | -0.236% | 1,115 | -5.097% | |
| 2026-03-23 | 24.63 | 24.72 | 24.63 | 24.66 | +0.499% | 5,746 | -5.321% | |
| 2026-03-20 | 24.55 | 24.57 | 24.53 | 24.53 | -0.945% | 3,259 | -4.848% | |
| 2026-03-19 | 24.78 | 24.78 | 24.77 | 24.77 | +0.272% | 879 | -5.747% | |
| 2026-03-18 | 24.79 | 24.79 | 24.70 | 24.70 | -0.511% | 1,002 | -5.491% | |
| 2026-03-17 | 24.82 | 24.83 | 24.82 | 24.83 | +0.432% | 3,341 | -5.974% | |
| 2026-03-16 | 24.77 | 24.77 | 24.72 | 24.72 | +0.387% | 2,330 | -5.568% | |
| 2026-03-13 | 24.67 | 24.67 | 24.62 | 24.62 | -0.285% | 767 | -5.203% | |
| 2026-03-12 | 24.69 | 24.70 | 24.69 | 24.70 | -0.538% | 1,132 | -5.473% | |
| 2026-03-11 | 24.84 | 24.84 | 24.83 | 24.83 | -0.465% | 1,024 | -5.982% | |
| 2026-03-10 | 24.96 | 24.96 | 24.94 | 24.94 | -0.420% | 436 | -6.419% | |
| 2026-03-09 | 24.97 | 25.06 | 24.97 | 25.05 | +0.386% | 1,053 | -6.812% | |
| 2026-03-06 | 24.96 | 24.98 | 24.93 | 24.95 | -0.245% | 3,029 | -6.453% | |
| 2026-03-05 | 25.02 | 25.02 | 25.02 | 25.02 | -0.261% | 72 | -6.682% | |
| 2026-03-04 | 25.08 | 25.08 | 25.08 | 25.08 | -0.058% | 103 | -6.925% | |
| 2026-03-03 | 25.11 | 25.12 | 25.09 | 25.09 | 0.000% | 1,653 | -6.979% | |
| 2026-03-02 | 25.09 | 25.09 | 25.09 | 25.09 | -0.671% | 2 | -6.979% | |
| 2026-02-27 | 25.30 | 25.30 | 25.26 | 25.26 | +0.077% | 1,331 | -7.603% | |
| 2026-02-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.101% | 2 | -7.532% | |
| 2026-02-25 | 25.24 | 25.24 | 25.22 | 25.22 | -0.024% | 4,733 | -7.439% | |
| 2026-02-24 | 25.23 | 25.23 | 25.23 | 25.23 | -0.065% | 502 | -7.461% | |
| 2026-02-23 | 25.25 | 25.25 | 25.24 | 25.24 | +0.150% | 602 | -7.521% | |
| 2026-02-20 | 25.22 | 25.22 | 25.20 | 25.20 | +0.029% | 1,274 | -7.382% | |
| 2026-02-19 | 25.18 | 25.20 | 25.18 | 25.20 | +0.067% | 133 | -7.356% | |
| 2026-02-18 | 25.17 | 25.18 | 25.17 | 25.18 | -0.079% | 658 | -7.293% | |
| 2026-02-17 | 25.20 | 25.20 | 25.20 | 25.20 | +0.077% | 174 | -7.367% | |
| 2026-02-13 | 25.18 | 25.18 | 25.18 | 25.18 | +0.281% | 40 | -7.296% | |
| 2026-02-12 | 25.11 | 25.11 | 25.10 | 25.11 | +0.320% | 671 | -7.035% | |
| 2026-02-11 | 25.02 | 25.06 | 25.02 | 25.03 | -0.080% | 6,570 | -6.738% | |
| 2026-02-10 | 25.05 | 25.05 | 25.04 | 25.05 | +0.168% | 269 | -6.812% | |
| 2026-02-09 | 25.01 | 25.01 | 25.01 | 25.01 | +0.010% | 203 | -6.656% | |
| 2026-02-06 | 25.00 | 25.01 | 25.00 | 25.01 | +0.062% | 218 | -6.647% | |
| 2026-02-05 | 24.99 | 24.99 | 24.99 | 24.99 | +0.366% | 190 | -6.589% | |
| 2026-02-04 | 24.90 | 24.90 | 24.90 | 24.90 | -0.024% | 519 | -6.247% | |
| 2026-02-03 | 24.89 | 24.92 | 24.89 | 24.91 | +0.020% | 1,426 | -6.270% | |
| 2026-02-02 | 24.90 | 24.90 | 24.90 | 24.90 | -0.499% | 1,492 | -6.251% | |
| 2026-01-30 | 25.01 | 25.03 | 25.01 | 25.02 | +0.008% | 1,822 | -6.719% | |
| 2026-01-29 | 25.00 | 25.03 | 25.00 | 25.02 | +0.078% | 803 | -6.711% | |
| 2026-01-28 | 25.00 | 25.01 | 24.98 | 25.00 | -0.088% | 2,297 | -6.638% | |
| 2026-01-27 | 25.04 | 25.04 | 25.02 | 25.02 | -0.018% | 1,153 | -6.719% | |
| 2026-01-26 | 25.04 | 25.04 | 25.03 | 25.03 | +0.058% | 203 | -6.736% | |
| 2026-01-23 | 25.00 | 25.02 | 25.00 | 25.02 | +0.080% | 1,432 | -6.682% | |
| 2026-01-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.060% | 3 | -6.607% | |
| 2026-01-21 | 24.98 | 24.98 | 24.98 | 24.98 | +0.402% | 14 | -6.551% | |
| 2026-01-20 | 24.90 | 24.90 | 24.88 | 24.88 | -0.382% | 663 | -6.175% | |
| 2026-01-16 | 25.01 | 25.01 | 24.98 | 24.98 | -0.239% | 1,464 | -6.533% | |
| 2026-01-15 | 25.04 | 25.04 | 25.04 | 25.04 | -0.120% | 650 | -6.757% | |
| 2026-01-14 | 25.07 | 25.08 | 25.06 | 25.07 | +0.154% | 4,261 | -6.868% | |
| 2026-01-13 | 25.03 | 25.03 | 25.03 | 25.03 | +0.185% | 1,181 | -6.725% | |
| 2026-01-12 | 24.98 | 24.99 | 24.98 | 24.98 | -0.118% | 2,880 | -6.552% | |
| 2026-01-09 | 25.01 | 25.01 | 25.01 | 25.01 | +0.188% | 1,013 | -6.663% | |
| 2026-01-08 | 24.96 | 24.96 | 24.96 | 24.96 | -0.206% | 36 | -6.487% | |
| 2026-01-07 | 25.03 | 25.03 | 25.01 | 25.01 | +0.039% | 608 | -6.680% | |
| 2026-01-06 | 24.98 | 25.02 | 24.98 | 25.00 | +0.053% | 1,755 | -6.644% | |
| 2026-01-05 | 24.99 | 24.99 | 24.99 | 24.99 | +0.187% | 19 | -6.595% | |
| 2026-01-02 | 24.95 | 24.95 | 24.95 | 24.95 | -0.036% | 9 | -6.420% | |
| 2025-12-31 | 25.01 | 25.01 | 24.95 | 24.95 | -0.243% | 404 | -6.454% | |
| 2025-12-30 | 25.01 | 25.05 | 25.01 | 25.02 | -0.090% | 1,158 | -6.682% | |
| 2025-12-29 | 25.02 | 25.05 | 25.02 | 25.04 | +0.109% | 2,898 | -6.766% | |
| 2025-12-26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.096% | 4 | -6.664% | |
| 2025-12-24 | 24.99 | 24.99 | 24.99 | 24.99 | +0.286% | 5 | -6.575% | |
| 2025-12-23 | 24.93 | 24.93 | 24.91 | 24.91 | +0.020% | 790 | -6.307% | |
| 2025-12-22 | 24.92 | 24.92 | 24.91 | 24.91 | +0.001% | 910 | -6.289% | |
| 2025-12-19 | 24.91 | 24.91 | 24.91 | 24.91 | -0.181% | 4 | -6.288% | |
| 2025-12-18 | 24.93 | 24.95 | 24.93 | 24.95 | -0.110% | 766 | -6.458% | |
| 2025-12-17 | 24.97 | 24.99 | 24.97 | 24.98 | -0.034% | 2,992 | -6.561% | |
| 2025-12-16 | 24.99 | 24.99 | 24.99 | 24.99 | +0.104% | 136 | -6.592% | |
| 2025-12-15 | 25.01 | 25.01 | 24.96 | 24.96 | +0.040% | 3,870 | -6.495% | |
| 2025-12-12 | 24.96 | 24.96 | 24.95 | 24.95 | -0.292% | 4,613 | -6.458% | |
| 2025-12-11 | 25.05 | 25.05 | 25.03 | 25.03 | -0.058% | 2,225 | -6.730% | |
| 2025-12-10 | 24.99 | 25.04 | 24.99 | 25.04 | +0.390% | 1,915 | -6.784% | |
| 2025-12-09 | 25.00 | 25.00 | 24.95 | 24.95 | -0.140% | 366 | -6.420% | |
| 2025-12-08 | 24.97 | 24.98 | 24.97 | 24.98 | -0.089% | 1,291 | -6.551% | |
| 2025-12-05 | 25.01 | 25.01 | 25.00 | 25.00 | -0.082% | 114 | -6.634% | |
| 2025-12-04 | 25.02 | 25.03 | 25.02 | 25.02 | -0.169% | 2,781 | -6.710% | |
| 2025-12-03 | 25.06 | 25.08 | 25.06 | 25.07 | +0.186% | 2,887 | -6.868% | |
| 2025-12-02 | 25.00 | 25.03 | 25.00 | 25.02 | +0.054% | 5,102 | -6.695% | |
| 2025-12-01 | 25.01 | 25.01 | 25.00 | 25.00 | -0.723% | 6,490 | -6.645% | |
| 2025-11-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.091% | 68 | -7.319% | |
| 2025-11-26 | 25.17 | 25.21 | 25.16 | 25.21 | +0.207% | 3,279 | -7.404% | |
| 2025-11-25 | 25.13 | 25.17 | 25.13 | 25.16 | +0.271% | 4,281 | -7.212% | |
| 2025-11-24 | 25.03 | 25.09 | 25.03 | 25.09 | +0.279% | 629 | -6.961% | |
| 2025-11-21 | 24.99 | 25.02 | 24.99 | 25.02 | +0.322% | 103 | -6.701% | |
| 2025-11-20 | 24.94 | 24.94 | 24.94 | 24.94 | +0.140% | 11 | -6.401% | |
| 2025-11-19 | 24.96 | 24.96 | 24.91 | 24.91 | -0.019% | 1,283 | -6.271% | |
| 2025-11-18 | 24.92 | 24.92 | 24.91 | 24.91 | +0.095% | 534 | -6.289% | |
| 2025-11-17 | 24.90 | 24.92 | 24.89 | 24.89 | -0.001% | 2,897 | -6.199% | |
| 2025-11-14 | 24.90 | 24.90 | 24.89 | 24.89 | -0.158% | 263 | -6.201% | |
| 2025-11-13 | 24.94 | 24.94 | 24.93 | 24.93 | -0.277% | 151 | -6.349% | |
| 2025-11-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.137% | 3 | -6.608% | |
| 2025-11-11 | 25.04 | 25.04 | 25.03 | 25.03 | +0.360% | 403 | -6.737% | |
| 2025-11-10 | 24.94 | 24.94 | 24.94 | 24.94 | +0.040% | 3 | -6.401% | |
| 2025-11-07 | 24.93 | 24.93 | 24.93 | 24.93 | -0.120% | 5 | -6.364% | |
| 2025-11-06 | 24.96 | 24.96 | 24.96 | 24.96 | +0.382% | 63 | -6.476% | |
| 2025-11-05 | 24.86 | 24.86 | 24.86 | 24.86 | -0.218% | 21 | -6.119% | |
| 2025-11-04 | 24.94 | 24.96 | 24.92 | 24.92 | +0.098% | 1,305 | -6.324% | |
| 2025-11-03 | 24.90 | 24.91 | 24.89 | 24.89 | -0.583% | 1,036 | -6.232% | |
| 2025-10-31 | 25.06 | 25.06 | 25.04 | 25.04 | -0.153% | 774 | -6.779% | |
| 2025-10-30 | 25.11 | 25.11 | 25.08 | 25.08 | -0.299% | 804 | -6.921% | |
| 2025-10-29 | 25.15 | 25.15 | 25.15 | 25.15 | -0.458% | 38 | -7.199% | |
| 2025-10-28 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 3 | -7.624% | |
| 2025-10-27 | 25.28 | 25.28 | 25.27 | 25.27 | +0.048% | 380 | -7.624% | |
| 2025-10-24 | 25.28 | 25.28 | 25.26 | 25.26 | +0.209% | 1,667 | -7.579% | |
| 2025-10-23 | 25.23 | 25.23 | 25.21 | 25.21 | -0.078% | 968 | -7.387% | |
| 2025-10-22 | 25.23 | 25.24 | 25.21 | 25.23 | +0.014% | 2,936 | -7.459% | |
| 2025-10-21 | 25.27 | 25.27 | 25.22 | 25.22 | +0.045% | 1,739 | -7.446% | |
| 2025-10-20 | 25.21 | 25.23 | 25.21 | 25.21 | +0.163% | 1,494 | -7.404% | |
| 2025-10-17 | 25.19 | 25.19 | 25.17 | 25.17 | -0.091% | 483 | -7.253% | |
| 2025-10-16 | 25.19 | 25.21 | 25.19 | 25.19 | +0.226% | 524 | -7.337% | |
| 2025-10-15 | 25.17 | 25.17 | 25.14 | 25.14 | 0.000% | 3,416 | -7.128% | |
| 2025-10-14 | 25.15 | 25.15 | 25.14 | 25.14 | +0.259% | 1,906 | -7.128% | |
| 2025-10-13 | 25.03 | 25.07 | 25.03 | 25.07 | +0.223% | 203 | -6.887% | |
| 2025-10-10 | 25.04 | 25.04 | 25.01 | 25.01 | +0.177% | 1,788 | -6.679% | |
| 2025-10-09 | 24.98 | 24.98 | 24.97 | 24.97 | -0.160% | 543 | -6.514% | |
| 2025-10-08 | 25.01 | 25.02 | 25.01 | 25.01 | -0.060% | 2,633 | -6.663% | |
| 2025-10-07 | 25.03 | 25.03 | 25.03 | 25.03 | +0.160% | 1,022 | -6.720% | |
| 2025-10-06 | 24.99 | 25.00 | 24.98 | 24.98 | -0.221% | 721 | -6.570% | |
| 2025-10-03 | 25.04 | 25.04 | 25.04 | 25.04 | -0.137% | 96 | -6.776% | |
| 2025-10-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.129% | 58 | -6.904% | |
| 2025-10-01 | 25.02 | 25.04 | 24.99 | 25.04 | -0.040% | 519 | -6.783% | |
| 2025-09-30 | 25.09 | 25.10 | 25.05 | 25.05 | -0.019% | 1,798 | -6.820% | |
| 2025-09-29 | 25.06 | 25.06 | 25.06 | 25.06 | +0.212% | 18 | -6.838% | |
| 2025-09-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.059% | 617 | -6.640% | |
| 2025-09-25 | 24.99 | 24.99 | 24.99 | 24.99 | -0.189% | 3 | -6.585% | |
| 2025-09-24 | 25.06 | 25.06 | 25.04 | 25.04 | -0.239% | 588 | -6.761% | |
| 2025-09-23 | 25.10 | 25.10 | 25.10 | 25.10 | +0.087% | 3 | -6.984% | |
| 2025-09-22 | 25.10 | 25.10 | 25.07 | 25.07 | -0.149% | 457 | -6.904% | |
| 2025-09-19 | 25.11 | 25.11 | 25.11 | 25.11 | -0.021% | 55 | -7.042% | |
| 2025-09-18 | 25.12 | 25.12 | 25.12 | 25.12 | -0.117% | 2,637 | -7.062% | |
| 2025-09-17 | 25.17 | 25.17 | 25.15 | 25.15 | -0.150% | 1,451 | -7.170% | |
| 2025-09-16 | 25.18 | 25.18 | 25.18 | 25.18 | +0.005% | 3 | -7.310% | |
| 2025-09-15 | 25.19 | 25.19 | 25.18 | 25.18 | +0.223% | 1,228 | -7.305% | |
| 2025-09-12 | 25.10 | 25.13 | 25.10 | 25.13 | -0.131% | 103 | -7.098% | |
| 2025-09-11 | 25.16 | 25.16 | 25.16 | 25.16 | +0.259% | 3 | -7.220% | |
| 2025-09-10 | 25.09 | 25.09 | 25.09 | 25.09 | +0.288% | 14 | -6.979% | |
| 2025-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | -0.123% | 5 | -6.712% | |
| 2025-09-08 | 25.05 | 25.05 | 25.05 | 25.05 | +0.210% | 87 | -6.827% | |
| 2025-09-05 | 25.02 | 25.02 | 25.00 | 25.00 | +0.428% | 328 | -6.631% | |
| 2025-09-04 | 24.82 | 24.91 | 24.82 | 24.89 | +0.570% | 2,696 | -6.231% | |
| 2025-09-03 | 24.74 | 24.75 | 24.74 | 24.75 | +0.359% | 1,620 | -5.697% | |
| 2025-09-02 | 24.67 | 24.67 | 24.67 | 24.67 | -0.635% | 143 | -5.358% | Div $0.098 |
| 2025-08-29 | 24.82 | 24.83 | 24.82 | 24.82 | -0.130% | 203 | -5.959% | |
| 2025-08-28 | 24.86 | 24.86 | 24.86 | 24.86 | +0.116% | 32 | -6.082% | |
| 2025-08-27 | 24.77 | 24.84 | 24.77 | 24.83 | +0.069% | 5,334 | -5.973% | |
| 2025-08-26 | 24.81 | 24.81 | 24.81 | 24.81 | +0.137% | 3 | -5.908% | |
| 2025-08-25 | 24.79 | 24.79 | 24.78 | 24.78 | -0.195% | 1,020 | -5.778% | |
| 2025-08-22 | 24.84 | 24.84 | 24.82 | 24.82 | +0.583% | 955 | -5.962% | |
| 2025-08-21 | 24.68 | 24.68 | 24.68 | 24.68 | -0.264% | 1,318 | -5.414% | |
| 2025-08-20 | 24.75 | 24.75 | 24.75 | 24.75 | +0.040% | 92 | -5.664% | |
| 2025-08-19 | 24.73 | 24.73 | 24.73 | 24.73 | +0.081% | 3 | -5.626% | |
| 2025-08-18 | 24.72 | 24.72 | 24.71 | 24.71 | -0.040% | 318 | -5.549% | |
| 2025-08-15 | 24.71 | 24.73 | 24.71 | 24.73 | -0.121% | 1,490 | -5.587% | |
| 2025-08-14 | 24.75 | 24.77 | 24.75 | 24.75 | -0.212% | 11,679 | -5.702% | |
| 2025-08-13 | 24.81 | 24.81 | 24.81 | 24.81 | +0.361% | 984 | -5.901% | |
| 2025-08-12 | 24.71 | 24.72 | 24.71 | 24.72 | +0.094% | 328 | -5.561% | |
| 2025-08-11 | 24.72 | 24.72 | 24.70 | 24.70 | +0.061% | 33,198 | -5.473% | |
| 2025-08-08 | 24.68 | 24.68 | 24.68 | 24.68 | -0.249% | 40 | -5.415% | |
| 2025-08-07 | 24.74 | 24.74 | 24.74 | 24.74 | -0.074% | 63 | -5.651% | |
| 2025-08-06 | 24.76 | 24.76 | 24.76 | 24.76 | +0.032% | 5,105 | -5.721% | |
| 2025-08-05 | 24.76 | 24.77 | 24.75 | 24.75 | -0.052% | 1,189 | -5.691% | |
| 2025-08-04 | 24.77 | 24.77 | 24.77 | 24.77 | +0.122% | 49 | -5.740% | |
| 2025-08-01 | 24.74 | 24.74 | 24.73 | 24.73 | +0.389% | 360 | -5.625% | |
| 2025-07-31 | 24.65 | 24.66 | 24.64 | 24.64 | +0.064% | 944 | -5.258% | |
| 2025-07-30 | 24.62 | 24.62 | 24.62 | 24.62 | -0.169% | 1,083 | -5.198% | |
| 2025-07-29 | 24.67 | 24.67 | 24.66 | 24.66 | +0.406% | 205 | -5.358% | |
| 2025-07-28 | 24.57 | 24.57 | 24.57 | 24.57 | -0.162% | 3 | -4.973% | |
| 2025-07-25 | 24.60 | 24.61 | 24.60 | 24.61 | +0.241% | 505 | -5.127% | |
| 2025-07-24 | 24.55 | 24.55 | 24.55 | 24.55 | -0.118% | 43 | -4.899% | |
| 2025-07-23 | 24.57 | 24.57 | 24.57 | 24.57 | -0.194% | 26 | -5.011% | |
| 2025-07-22 | 24.60 | 24.62 | 24.59 | 24.62 | +0.242% | 1,568 | -5.195% | |
| 2025-07-21 | 24.60 | 24.60 | 24.56 | 24.56 | +0.299% | 248 | -4.966% | |
| 2025-07-18 | 24.49 | 24.49 | 24.49 | 24.49 | +0.225% | 318 | -4.682% | |
| 2025-07-17 | 24.43 | 24.44 | 24.43 | 24.44 | +0.090% | 594 | -4.467% | |
| 2025-07-16 | 24.43 | 24.43 | 24.41 | 24.41 | +0.260% | 251 | -4.382% | |
| 2025-07-15 | 24.39 | 24.39 | 24.35 | 24.35 | -0.344% | 1,330 | -4.133% | |
| 2025-07-14 | 24.44 | 24.44 | 24.43 | 24.43 | +0.044% | 546 | -4.463% | |
| 2025-07-11 | 24.42 | 24.42 | 24.42 | 24.42 | -0.439% | 238 | -4.422% | |
| 2025-07-10 | 24.53 | 24.53 | 24.53 | 24.53 | -0.015% | 3 | -4.842% | |
| 2025-07-09 | 24.54 | 24.54 | 24.54 | 24.54 | +0.452% | 38 | -4.856% | |
| 2025-07-08 | 24.44 | 24.44 | 24.42 | 24.42 | -0.267% | 188 | -4.427% | |
| 2025-07-07 | 24.51 | 24.51 | 24.49 | 24.49 | -0.427% | 132 | -4.682% | |
| 2025-07-03 | 24.59 | 24.59 | 24.59 | 24.59 | -0.147% | 21 | -5.088% | |
| 2025-07-02 | 24.64 | 24.64 | 24.63 | 24.63 | -0.036% | 3,513 | -5.228% | |
| 2025-07-01 | 24.64 | 24.64 | 24.64 | 24.64 | -0.323% | 243 | -5.262% | |
| 2025-06-30 | 24.68 | 24.72 | 24.68 | 24.72 | +0.385% | 678 | -5.568% | |
| 2025-06-27 | 24.62 | 24.63 | 24.62 | 24.63 | -0.019% | 748 | -5.204% | |
| 2025-06-26 | 24.62 | 24.63 | 24.62 | 24.63 | +0.324% | 194 | -5.223% | |
| 2025-06-25 | 24.55 | 24.55 | 24.55 | 24.55 | -0.080% | 3 | -4.916% | |
| 2025-06-24 | 24.57 | 24.58 | 24.57 | 24.57 | +0.388% | 988 | -4.992% | |
| 2025-06-23 | 24.50 | 24.50 | 24.48 | 24.48 | +0.205% | 1,425 | -4.623% | |
| 2025-06-20 | 24.43 | 24.43 | 24.43 | 24.43 | +0.225% | 501 | -4.428% | |
| 2025-06-18 | 24.37 | 24.37 | 24.37 | 24.37 | +0.083% | 1 | -4.213% | |
| 2025-06-17 | 24.35 | 24.35 | 24.35 | 24.35 | +0.226% | 578 | -4.133% | |
| 2025-06-16 | 24.35 | 24.35 | 24.30 | 24.30 | -0.029% | 491 | -3.916% | |
| 2025-06-13 | 24.31 | 24.31 | 24.30 | 24.30 | -0.422% | 446 | -3.944% | |
| 2025-06-12 | 24.41 | 24.41 | 24.41 | 24.41 | +0.370% | 4 | -4.350% | |
| 2025-06-11 | 24.32 | 24.32 | 24.32 | 24.32 | +0.351% | 11,297 | -3.995% | |
| 2025-06-10 | 24.23 | 24.23 | 24.23 | 24.23 | +0.145% | 84 | -3.659% | |
| 2025-06-09 | 24.19 | 24.20 | 24.19 | 24.20 | +0.237% | 536 | -3.519% | |
| 2025-06-06 | 24.18 | 24.18 | 24.14 | 24.14 | -0.443% | 3,065 | -3.290% | |
| 2025-06-05 | 24.25 | 24.25 | 24.25 | 24.25 | -0.331% | 18 | -3.718% | |
| 2025-06-04 | 24.30 | 24.33 | 24.30 | 24.33 | +0.589% | 203 | -4.037% | |
| 2025-06-03 | 24.17 | 24.18 | 24.17 | 24.18 | -0.029% | 374 | -3.471% | |
| 2025-06-02 | 24.19 | 24.19 | 24.19 | 24.19 | -0.469% | 4 | -3.499% | |
| 2025-05-30 | 24.30 | 24.30 | 24.30 | 24.30 | +0.217% | 73 | -3.952% | |
| 2025-05-29 | 24.25 | 24.25 | 24.25 | 24.25 | +0.315% | 0 | -3.743% | |
| 2025-05-28 | 24.14 | 24.18 | 24.14 | 24.18 | -0.165% | 190 | -3.440% | |
| 2025-05-27 | 24.21 | 24.21 | 24.21 | 24.21 | +0.604% | 0 | -3.599% | |
| 2025-05-23 | 24.05 | 24.07 | 24.05 | 24.07 | +0.192% | 160 | -3.016% | |
| 2025-05-22 | 24.01 | 24.02 | 24.01 | 24.02 | +0.432% | 601 | -2.830% | |
| 2025-05-21 | 23.91 | 23.92 | 23.91 | 23.92 | -0.869% | 336 | -2.410% | |
| 2025-05-20 | 24.14 | 24.14 | 24.13 | 24.13 | -0.189% | 100 | -3.258% | |
| 2025-05-19 | 24.08 | 24.18 | 24.08 | 24.18 | +0.003% | 1,402 | -3.441% | |
| 2025-05-16 | 24.16 | 24.20 | 24.16 | 24.17 | +0.211% | 6,372 | -3.438% | |
| 2025-05-15 | 24.12 | 24.12 | 24.12 | 24.12 | +0.614% | 27 | -3.234% | |
| 2025-05-14 | 24.03 | 24.03 | 23.98 | 23.98 | -0.419% | 1,039 | -2.639% | |
| 2025-05-13 | 24.08 | 24.08 | 24.08 | 24.08 | +0.098% | 0 | -3.048% | |
| 2025-05-12 | 24.05 | 24.05 | 24.05 | 24.05 | -0.026% | 82 | -2.953% | |
| 2025-05-09 | 24.11 | 24.11 | 24.06 | 24.06 | +0.016% | 1,906 | -2.978% | |
| 2025-05-08 | 24.12 | 24.12 | 24.06 | 24.06 | -0.438% | 1,520 | -2.962% | |
| 2025-05-07 | 24.18 | 24.18 | 24.16 | 24.16 | +0.231% | 15,703 | -3.388% | |
| 2025-05-06 | 24.07 | 24.13 | 24.07 | 24.11 | +0.200% | 7,094 | -3.164% | |
| 2025-05-05 | 24.05 | 24.08 | 24.03 | 24.06 | -0.069% | 2,122 | -2.970% | |
| 2025-05-02 | 24.07 | 24.07 | 24.07 | 24.07 | -0.191% | 0 | -3.037% | |
| 2025-05-01 | 24.14 | 24.14 | 24.10 | 24.12 | -0.789% | 1,523 | -3.222% | |
| 2025-04-30 | 24.29 | 24.31 | 24.28 | 24.31 | -0.094% | 484 | -3.986% | |
| 2025-04-29 | 24.34 | 24.34 | 24.34 | 24.34 | +0.189% | 0 | -4.076% | |
| 2025-04-28 | 24.29 | 24.29 | 24.29 | 24.29 | +0.249% | 29 | -3.894% | |
| 2025-04-25 | 24.20 | 24.23 | 24.20 | 24.23 | +0.425% | 392 | -3.655% | |
| 2025-04-24 | 24.13 | 24.13 | 24.13 | 24.13 | +0.821% | 0 | -3.245% | |
| 2025-04-23 | 23.93 | 23.93 | 23.93 | 23.93 | +0.251% | 0 | -2.451% | |
| 2025-04-22 | 23.87 | 23.87 | 23.87 | 23.87 | +0.210% | 0 | -2.206% | |
| 2025-04-21 | 23.92 | 23.92 | 23.82 | 23.82 | -0.812% | 136 | -2.000% | |
| 2025-04-17 | 24.04 | 24.04 | 24.01 | 24.02 | +0.070% | 885 | -2.796% | |
| 2025-04-16 | 24.01 | 24.03 | 24.00 | 24.00 | +0.285% | 1,818 | -2.728% | |
| 2025-04-15 | 23.93 | 23.93 | 23.93 | 23.93 | +0.503% | 67 | -2.451% | |
| 2025-04-14 | 23.81 | 23.81 | 23.81 | 23.81 | 0.000% | 0 | -1.960% |