MYCN
SSGA Active Trust State Street My2034 Corporate Bond ETF
stockNASDAQETF
At CloseSep 30, 2026 3:59:15 PM EDT
23.18USD0.000%(0.00)27
MYCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.08 | 23.08 | 23.08 | 23.08 | -0.210% | 27 | 0.000% | |
| 2026-10-01 | 23.06 | 23.13 | 23.06 | 23.13 | -0.208% | 378 | -0.210% | |
| 2026-09-30 | 23.17 | 23.17 | 23.17 | 23.17 | -0.114% | 111 | -0.418% | |
| 2026-09-29 | 23.20 | 23.20 | 23.20 | 23.20 | -0.092% | 17 | -0.531% | |
| 2026-09-28 | 23.18 | 23.23 | 23.18 | 23.22 | -0.592% | 637 | -0.623% | |
| 2026-09-25 | 23.28 | 23.36 | 23.28 | 23.36 | +0.174% | 120 | -1.211% | |
| 2026-09-24 | 23.32 | 23.32 | 23.32 | 23.32 | -0.585% | 17 | -1.039% | |
| 2026-09-23 | 23.52 | 23.52 | 23.46 | 23.46 | -1.054% | 434 | -1.618% | |
| 2026-09-22 | 23.71 | 23.71 | 23.71 | 23.71 | +0.060% | 41 | -2.655% | |
| 2026-09-21 | 23.69 | 23.69 | 23.69 | 23.69 | +0.289% | 196 | -2.597% | |
| 2026-09-18 | 23.61 | 23.62 | 23.61 | 23.62 | -0.363% | 128 | -2.316% | |
| 2026-09-17 | 23.70 | 23.71 | 23.70 | 23.71 | +0.546% | 112 | -2.671% | |
| 2026-09-16 | 23.58 | 23.58 | 23.58 | 23.58 | +0.058% | 20 | -2.139% | |
| 2026-09-15 | 23.57 | 23.57 | 23.57 | 23.57 | -0.032% | 14 | -2.083% | |
| 2026-09-14 | 23.58 | 23.58 | 23.58 | 23.58 | -0.075% | 21 | -2.114% | |
| 2026-09-11 | 23.59 | 23.59 | 23.59 | 23.59 | -0.111% | 6 | -2.187% | |
| 2026-09-10 | 23.69 | 23.69 | 23.62 | 23.62 | -0.761% | 902 | -2.295% | |
| 2026-09-09 | 23.80 | 23.80 | 23.80 | 23.80 | -0.201% | 432 | -3.039% | |
| 2026-09-08 | 23.85 | 23.85 | 23.85 | 23.85 | -0.052% | 108 | -3.234% | |
| 2026-09-04 | 23.88 | 23.88 | 23.86 | 23.86 | -0.041% | 238 | -3.284% | |
| 2026-09-03 | 23.87 | 23.87 | 23.87 | 23.87 | +0.119% | 42 | -3.323% | |
| 2026-09-02 | 23.84 | 23.84 | 23.84 | 23.84 | +0.063% | 11 | -3.208% | |
| 2026-09-01 | 23.83 | 23.83 | 23.83 | 23.83 | -0.843% | 76 | -3.147% | |
| 2026-08-31 | 24.03 | 24.03 | 24.03 | 24.03 | -0.128% | 233 | -3.964% | |
| 2026-08-28 | 24.08 | 24.08 | 24.06 | 24.06 | -0.333% | 269 | -4.087% | |
| 2026-08-27 | 24.17 | 24.17 | 24.14 | 24.14 | -0.061% | 191 | -4.406% | |
| 2026-08-26 | 24.16 | 24.16 | 24.16 | 24.16 | -0.112% | 15 | -4.464% | |
| 2026-08-25 | 24.17 | 24.18 | 24.17 | 24.18 | +0.549% | 500 | -4.571% | |
| 2026-08-24 | 24.05 | 24.05 | 24.05 | 24.05 | +0.164% | 179 | -4.047% | |
| 2026-08-21 | 24.00 | 24.01 | 24.00 | 24.01 | -0.081% | 263 | -3.890% | |
| 2026-08-20 | 24.04 | 24.04 | 24.03 | 24.03 | -0.402% | 2,684 | -3.967% | |
| 2026-08-19 | 24.11 | 24.13 | 24.11 | 24.13 | +0.468% | 50,157 | -4.354% | |
| 2026-08-18 | 24.01 | 24.01 | 24.01 | 24.01 | +0.084% | 114 | -3.906% | |
| 2026-08-17 | 24.04 | 24.04 | 23.99 | 23.99 | -0.286% | 232 | -3.825% | |
| 2026-08-14 | 24.06 | 24.06 | 24.06 | 24.06 | -0.280% | 74 | -4.100% | |
| 2026-08-13 | 24.13 | 24.16 | 24.13 | 24.13 | +0.324% | 6,486 | -4.369% | |
| 2026-08-12 | 24.04 | 24.05 | 24.04 | 24.05 | +0.096% | 698 | -4.059% | |
| 2026-08-11 | 24.02 | 24.03 | 24.02 | 24.03 | +0.051% | 726 | -3.967% | |
| 2026-08-10 | 24.02 | 24.02 | 24.02 | 24.02 | -0.424% | 258 | -3.918% | |
| 2026-08-07 | 24.12 | 24.12 | 24.12 | 24.12 | +0.187% | 123 | -4.325% | |
| 2026-08-06 | 24.10 | 24.10 | 24.07 | 24.07 | -0.331% | 2,134 | -4.147% | |
| 2026-08-05 | 24.16 | 24.17 | 24.14 | 24.16 | +0.015% | 41,479 | -4.464% | |
| 2026-08-04 | 24.13 | 24.16 | 24.13 | 24.15 | +0.443% | 846 | -4.450% | |
| 2026-08-03 | 24.03 | 24.05 | 24.03 | 24.05 | -0.141% | 741 | -4.027% | |
| 2026-07-31 | 24.05 | 24.08 | 24.05 | 24.08 | -0.166% | 773 | -4.163% | |
| 2026-07-30 | 24.12 | 24.13 | 24.12 | 24.12 | +0.158% | 1,615 | -4.322% | |
| 2026-07-29 | 24.12 | 24.12 | 24.08 | 24.08 | -0.368% | 3,054 | -4.171% | |
| 2026-07-28 | 24.15 | 24.19 | 24.15 | 24.17 | +0.209% | 606 | -4.523% | |
| 2026-07-27 | 24.12 | 24.12 | 24.12 | 24.12 | +0.227% | 122 | -4.324% | |
| 2026-07-24 | 24.08 | 24.08 | 24.07 | 24.07 | 0.000% | 1,722 | -4.107% | |
| 2026-07-23 | 24.07 | 24.07 | 24.05 | 24.07 | -0.331% | 2,045 | -4.107% | |
| 2026-07-22 | 24.14 | 24.14 | 24.14 | 24.14 | -0.137% | 67 | -4.425% | |
| 2026-07-21 | 24.19 | 24.19 | 24.18 | 24.18 | -0.206% | 489 | -4.556% | |
| 2026-07-20 | 24.24 | 24.24 | 24.23 | 24.23 | -0.282% | 318 | -4.753% | |
| 2026-07-17 | 24.33 | 24.33 | 24.29 | 24.30 | +0.068% | 999 | -5.021% | |
| 2026-07-16 | 24.28 | 24.28 | 24.28 | 24.28 | -0.082% | 51 | -4.956% | |
| 2026-07-15 | 24.27 | 24.30 | 24.27 | 24.30 | +0.310% | 429 | -5.034% | |
| 2026-07-14 | 24.22 | 24.22 | 24.22 | 24.22 | +0.269% | 10 | -4.740% | |
| 2026-07-13 | 24.22 | 24.22 | 24.16 | 24.16 | -0.412% | 1,185 | -4.484% | |
| 2026-07-10 | 24.26 | 24.26 | 24.26 | 24.26 | -0.165% | 80 | -4.878% | |
| 2026-07-09 | 24.29 | 24.31 | 24.29 | 24.30 | +0.144% | 3,733 | -5.034% | |
| 2026-07-08 | 24.23 | 24.27 | 24.23 | 24.27 | -0.082% | 1,311 | -4.897% | |
| 2026-07-07 | 24.33 | 24.33 | 24.29 | 24.29 | -0.573% | 445 | -4.975% | |
| 2026-07-06 | 24.59 | 24.59 | 24.42 | 24.42 | +0.041% | 1,346 | -5.520% | |
| 2026-07-02 | 24.43 | 24.43 | 24.41 | 24.41 | +0.147% | 1,088 | -5.481% | |
| 2026-07-01 | 24.38 | 24.38 | 24.38 | 24.38 | -0.534% | 117 | -5.342% | |
| 2026-06-30 | 24.54 | 24.54 | 24.51 | 24.51 | -0.427% | 215 | -5.848% | |
| 2026-06-29 | 24.59 | 24.62 | 24.59 | 24.61 | +0.121% | 744 | -6.249% | |
| 2026-06-26 | 24.54 | 24.59 | 24.54 | 24.59 | +0.083% | 712 | -6.136% | |
| 2026-06-25 | 24.59 | 24.59 | 24.57 | 24.57 | +0.143% | 3,856 | -6.059% | |
| 2026-06-24 | 24.53 | 24.54 | 24.53 | 24.53 | +0.348% | 414 | -5.925% | |
| 2026-06-23 | 24.45 | 24.45 | 24.45 | 24.45 | +0.103% | 120 | -5.597% | |
| 2026-06-22 | 24.42 | 24.42 | 24.42 | 24.42 | -0.175% | 335 | -5.500% | |
| 2026-06-18 | 24.45 | 24.46 | 24.45 | 24.46 | +0.220% | 301 | -5.665% | |
| 2026-06-17 | 24.49 | 24.49 | 24.41 | 24.41 | -0.373% | 110 | -5.457% | |
| 2026-06-16 | 24.49 | 24.50 | 24.49 | 24.50 | +0.120% | 129 | -5.809% | |
| 2026-06-15 | 24.47 | 24.47 | 24.47 | 24.47 | +0.077% | 186 | -5.696% | |
| 2026-06-12 | 24.42 | 24.45 | 24.42 | 24.45 | -0.099% | 1,079 | -5.623% | |
| 2026-06-11 | 24.48 | 24.48 | 24.48 | 24.48 | +0.641% | 24 | -5.717% | |
| 2026-06-10 | 24.32 | 24.32 | 24.32 | 24.32 | -0.164% | 53 | -5.112% | |
| 2026-06-09 | 24.33 | 24.36 | 24.33 | 24.36 | +0.273% | 594 | -5.268% | |
| 2026-06-08 | 24.29 | 24.29 | 24.29 | 24.29 | -0.047% | 80 | -5.009% | |
| 2026-06-05 | 24.32 | 24.32 | 24.30 | 24.30 | -0.552% | 118 | -5.054% | |
| 2026-06-04 | 24.46 | 24.46 | 24.44 | 24.44 | +0.122% | 1,470 | -5.578% | |
| 2026-06-03 | 24.41 | 24.41 | 24.41 | 24.41 | -0.204% | 1,475 | -5.462% | |
| 2026-06-02 | 24.47 | 24.47 | 24.46 | 24.46 | +0.020% | 454 | -5.655% | |
| 2026-06-01 | 24.40 | 24.45 | 24.39 | 24.45 | -0.470% | 681 | -5.636% | |
| 2026-05-29 | 24.58 | 24.58 | 24.57 | 24.57 | +0.084% | 1,484 | -6.080% | |
| 2026-05-28 | 24.51 | 24.55 | 24.51 | 24.55 | +0.199% | 104 | -6.001% | |
| 2026-05-27 | 24.50 | 24.50 | 24.50 | 24.50 | +0.065% | 1,387 | -5.814% | |
| 2026-05-26 | 24.49 | 24.49 | 24.49 | 24.49 | +0.432% | 184 | -5.752% | |
| 2026-05-22 | 24.35 | 24.38 | 24.35 | 24.38 | +0.084% | 104 | -5.346% | |
| 2026-05-21 | 24.26 | 24.36 | 24.26 | 24.36 | +0.099% | 479 | -5.266% | |
| 2026-05-20 | 24.33 | 24.34 | 24.33 | 24.34 | +0.685% | 654 | -5.172% | |
| 2026-05-19 | 24.15 | 24.17 | 24.15 | 24.17 | -0.451% | 204 | -4.522% | |
| 2026-05-18 | 24.30 | 24.31 | 24.26 | 24.28 | -0.132% | 14,260 | -4.952% | |
| 2026-05-15 | 24.32 | 24.32 | 24.31 | 24.31 | -0.628% | 146 | -5.078% | |
| 2026-05-14 | 24.49 | 24.49 | 24.46 | 24.46 | -0.041% | 1,410 | -5.675% | |
| 2026-05-13 | 24.46 | 24.48 | 24.43 | 24.48 | +0.123% | 1,064 | -5.713% | |
| 2026-05-12 | 24.45 | 24.45 | 24.45 | 24.45 | -0.347% | 1,999 | -5.597% | |
| 2026-05-11 | 24.54 | 24.54 | 24.53 | 24.53 | -0.142% | 345 | -5.925% | |
| 2026-05-08 | 24.57 | 24.57 | 24.57 | 24.57 | +0.306% | 124 | -6.059% | |
| 2026-05-07 | 24.50 | 24.50 | 24.49 | 24.49 | -0.383% | 179 | -5.771% | |
| 2026-05-06 | 24.58 | 24.58 | 24.58 | 24.58 | +0.487% | 4 | -6.132% | |
| 2026-05-05 | 24.47 | 24.48 | 24.47 | 24.47 | +0.185% | 494 | -5.675% | |
| 2026-05-04 | 24.37 | 24.42 | 24.37 | 24.42 | -0.260% | 477 | -5.501% | |
| 2026-05-01 | 24.51 | 24.51 | 24.48 | 24.48 | -0.288% | 2,124 | -5.747% | |
| 2026-04-30 | 24.54 | 24.58 | 24.54 | 24.55 | +0.142% | 494 | -6.018% | |
| 2026-04-29 | 24.52 | 24.52 | 24.52 | 24.52 | -0.407% | 182 | -5.885% | |
| 2026-04-28 | 24.62 | 24.62 | 24.62 | 24.62 | 0.000% | 551 | -6.268% | |
| 2026-04-27 | 24.63 | 24.63 | 24.62 | 24.62 | -0.286% | 1,754 | -6.268% | |
| 2026-04-24 | 24.67 | 24.70 | 24.67 | 24.69 | +0.085% | 384 | -6.536% | |
| 2026-04-23 | 24.67 | 24.67 | 24.67 | 24.67 | -0.184% | 726 | -6.457% | |
| 2026-04-22 | 24.71 | 24.71 | 24.71 | 24.71 | +0.106% | 40 | -6.629% | |
| 2026-04-21 | 24.71 | 24.71 | 24.69 | 24.69 | -0.327% | 604 | -6.530% | |
| 2026-04-20 | 24.77 | 24.77 | 24.77 | 24.77 | +0.040% | 506 | -6.836% | |
| 2026-04-17 | 24.76 | 24.76 | 24.76 | 24.76 | +0.457% | 72 | -6.798% | |
| 2026-04-16 | 24.65 | 24.65 | 24.65 | 24.65 | -0.314% | 558 | -6.373% | |
| 2026-04-15 | 24.71 | 24.73 | 24.71 | 24.73 | -0.093% | 576 | -6.667% | |
| 2026-04-14 | 24.76 | 24.76 | 24.75 | 24.75 | +0.310% | 292 | -6.753% | |
| 2026-04-13 | 24.60 | 24.67 | 24.60 | 24.67 | +0.331% | 285 | -6.463% | |
| 2026-04-10 | 24.61 | 24.61 | 24.59 | 24.59 | -0.194% | 1,602 | -6.154% | |
| 2026-04-09 | 24.59 | 24.64 | 24.59 | 24.64 | +0.056% | 799 | -6.336% | |
| 2026-04-08 | 24.61 | 24.62 | 24.61 | 24.62 | +0.323% | 256 | -6.284% | |
| 2026-04-07 | 24.41 | 24.54 | 24.41 | 24.54 | +0.183% | 206 | -5.982% | |
| 2026-04-06 | 24.51 | 24.52 | 24.50 | 24.50 | -0.180% | 1,401 | -5.809% | |
| 2026-04-02 | 24.48 | 24.54 | 24.48 | 24.54 | +0.297% | 148 | -5.979% | |
| 2026-04-01 | 24.49 | 24.49 | 24.47 | 24.47 | -0.365% | 1,433 | -5.700% | |
| 2026-03-31 | 24.50 | 24.58 | 24.48 | 24.56 | +0.638% | 1,847 | -6.045% | |
| 2026-03-30 | 24.42 | 24.44 | 24.41 | 24.41 | +0.580% | 325 | -5.445% | |
| 2026-03-27 | 24.25 | 24.27 | 24.25 | 24.27 | -0.229% | 861 | -4.897% | |
| 2026-03-26 | 24.42 | 24.42 | 24.32 | 24.32 | -0.754% | 5,753 | -5.115% | |
| 2026-03-25 | 24.54 | 24.54 | 24.51 | 24.51 | +0.330% | 1,258 | -5.830% | |
| 2026-03-24 | 24.40 | 24.45 | 24.40 | 24.42 | -0.178% | 2,152 | -5.519% | |
| 2026-03-23 | 24.44 | 24.50 | 24.44 | 24.47 | +0.563% | 631 | -5.688% | |
| 2026-03-20 | 24.36 | 24.36 | 24.32 | 24.33 | -1.092% | 671 | -5.156% | |
| 2026-03-19 | 24.52 | 24.61 | 24.51 | 24.60 | +0.328% | 4,357 | -6.192% | |
| 2026-03-18 | 24.60 | 24.63 | 24.52 | 24.52 | -0.555% | 2,573 | -5.884% | |
| 2026-03-17 | 24.62 | 24.66 | 24.62 | 24.66 | +0.514% | 3,312 | -6.406% | |
| 2026-03-16 | 24.54 | 24.54 | 24.53 | 24.53 | +0.416% | 369 | -5.926% | |
| 2026-03-13 | 24.43 | 24.43 | 24.43 | 24.43 | -0.320% | 196 | -5.534% | |
| 2026-03-12 | 24.59 | 24.59 | 24.50 | 24.51 | -0.580% | 2,172 | -5.836% | |
| 2026-03-11 | 24.70 | 24.70 | 24.65 | 24.65 | -0.528% | 1,644 | -6.383% | |
| 2026-03-10 | 24.87 | 24.87 | 24.78 | 24.78 | -0.478% | 562 | -6.877% | |
| 2026-03-09 | 24.82 | 24.91 | 24.82 | 24.90 | +0.413% | 1,360 | -7.322% | |
| 2026-03-06 | 24.81 | 24.82 | 24.80 | 24.80 | -0.264% | 4,001 | -6.939% | |
| 2026-03-05 | 24.83 | 24.86 | 24.83 | 24.86 | -0.294% | 241 | -7.185% | |
| 2026-03-04 | 24.94 | 24.94 | 24.94 | 24.94 | -0.006% | 24 | -7.457% | |
| 2026-03-03 | 24.95 | 24.95 | 24.94 | 24.94 | +0.001% | 1,246 | -7.463% | |
| 2026-03-02 | 24.94 | 24.94 | 24.94 | 24.94 | -0.738% | 228 | -7.462% | |
| 2026-02-27 | 25.16 | 25.16 | 25.12 | 25.12 | +0.051% | 2,863 | -8.145% | |
| 2026-02-26 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 2 | -8.098% | |
| 2026-02-25 | 25.11 | 25.11 | 25.09 | 25.09 | -0.061% | 936 | -8.024% | |
| 2026-02-24 | 25.11 | 25.11 | 25.11 | 25.11 | -0.079% | 520 | -8.081% | |
| 2026-02-23 | 25.13 | 25.13 | 25.13 | 25.13 | +0.180% | 462 | -8.153% | |
| 2026-02-20 | 25.09 | 25.09 | 25.08 | 25.08 | +0.018% | 2,822 | -7.988% | |
| 2026-02-19 | 25.07 | 25.08 | 25.07 | 25.08 | +0.097% | 209 | -7.971% | |
| 2026-02-18 | 25.06 | 25.06 | 25.05 | 25.05 | -0.134% | 934 | -7.882% | |
| 2026-02-17 | 25.09 | 25.09 | 25.09 | 25.09 | +0.125% | 518 | -8.006% | |
| 2026-02-13 | 25.05 | 25.05 | 25.05 | 25.05 | +0.295% | 178 | -7.891% | |
| 2026-02-12 | 24.98 | 24.98 | 24.98 | 24.98 | +0.375% | 12 | -7.619% | |
| 2026-02-11 | 24.90 | 24.90 | 24.89 | 24.89 | -0.094% | 1,960 | -7.273% | |
| 2026-02-10 | 24.91 | 24.91 | 24.91 | 24.91 | +0.213% | 556 | -7.360% | |
| 2026-02-09 | 24.86 | 24.86 | 24.86 | 24.86 | +0.033% | 1,051 | -7.163% | |
| 2026-02-06 | 24.85 | 24.85 | 24.84 | 24.85 | +0.036% | 947 | -7.132% | |
| 2026-02-05 | 24.85 | 24.85 | 24.84 | 24.84 | +0.404% | 1,459 | -7.099% | |
| 2026-02-04 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 258 | -6.723% | |
| 2026-02-03 | 24.72 | 24.76 | 24.72 | 24.75 | +0.029% | 1,618 | -6.761% | |
| 2026-02-02 | 24.80 | 24.80 | 24.74 | 24.74 | -0.546% | 2,739 | -6.734% | |
| 2026-01-30 | 24.86 | 24.88 | 24.86 | 24.88 | -0.003% | 1,545 | -7.243% | |
| 2026-01-29 | 24.85 | 24.88 | 24.85 | 24.88 | +0.076% | 954 | -7.246% | |
| 2026-01-28 | 24.85 | 24.87 | 24.84 | 24.86 | -0.084% | 2,804 | -7.176% | |
| 2026-01-27 | 24.91 | 24.91 | 24.88 | 24.88 | -0.053% | 1,885 | -7.254% | |
| 2026-01-26 | 24.89 | 24.89 | 24.89 | 24.89 | +0.082% | 3 | -7.303% | |
| 2026-01-23 | 24.88 | 24.88 | 24.87 | 24.87 | +0.078% | 223 | -7.227% | |
| 2026-01-22 | 24.86 | 24.86 | 24.86 | 24.86 | +0.059% | 43 | -7.155% | |
| 2026-01-21 | 24.84 | 24.84 | 24.84 | 24.84 | +0.466% | 3 | -7.100% | |
| 2026-01-20 | 24.73 | 24.73 | 24.73 | 24.73 | -0.453% | 949 | -6.667% | |
| 2026-01-16 | 24.85 | 24.85 | 24.84 | 24.84 | -0.248% | 1,245 | -7.090% | |
| 2026-01-15 | 24.92 | 24.92 | 24.90 | 24.90 | -0.134% | 1,323 | -7.320% | |
| 2026-01-14 | 24.94 | 24.95 | 24.93 | 24.93 | +0.147% | 1,463 | -7.444% | |
| 2026-01-13 | 24.89 | 24.90 | 24.89 | 24.90 | +0.226% | 335 | -7.308% | |
| 2026-01-12 | 24.85 | 24.85 | 24.84 | 24.84 | -0.121% | 1,836 | -7.099% | |
| 2026-01-09 | 24.88 | 24.88 | 24.87 | 24.87 | +0.202% | 577 | -7.211% | |
| 2026-01-08 | 24.82 | 24.82 | 24.82 | 24.82 | -0.225% | 30 | -7.024% | |
| 2026-01-07 | 24.89 | 24.89 | 24.88 | 24.88 | +0.045% | 1,598 | -7.233% | |
| 2026-01-06 | 24.87 | 24.88 | 24.86 | 24.86 | +0.013% | 878 | -7.191% | |
| 2026-01-05 | 24.86 | 24.86 | 24.86 | 24.86 | +0.195% | 4 | -7.179% | |
| 2026-01-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.008% | 3 | -6.998% | |
| 2025-12-31 | 24.87 | 24.87 | 24.82 | 24.82 | -0.292% | 331 | -7.005% | |
| 2025-12-30 | 24.89 | 24.89 | 24.89 | 24.89 | -0.100% | 3 | -7.276% | |
| 2025-12-29 | 24.90 | 24.93 | 24.90 | 24.91 | +0.111% | 1,907 | -7.369% | |
| 2025-12-26 | 24.89 | 24.89 | 24.89 | 24.89 | +0.081% | 5 | -7.267% | |
| 2025-12-24 | 24.86 | 24.86 | 24.86 | 24.86 | +0.362% | 4 | -7.192% | |
| 2025-12-23 | 24.80 | 24.80 | 24.78 | 24.78 | +0.021% | 401 | -6.856% | |
| 2025-12-22 | 24.76 | 24.77 | 24.76 | 24.77 | +0.003% | 302 | -6.836% | |
| 2025-12-19 | 24.77 | 24.77 | 24.77 | 24.77 | -0.193% | 31 | -6.833% | |
| 2025-12-18 | 24.83 | 24.83 | 24.81 | 24.82 | -0.098% | 1,746 | -7.013% | |
| 2025-12-17 | 24.84 | 24.84 | 24.84 | 24.84 | -0.054% | 320 | -7.105% | |
| 2025-12-16 | 24.86 | 24.86 | 24.86 | 24.86 | +0.139% | 3 | -7.155% | |
| 2025-12-15 | 24.82 | 24.84 | 24.82 | 24.82 | +0.062% | 765 | -7.025% | |
| 2025-12-12 | 24.81 | 24.81 | 24.80 | 24.80 | -0.414% | 773 | -6.968% | |
| 2025-12-11 | 24.94 | 24.94 | 24.91 | 24.91 | -0.068% | 1,870 | -7.352% | |
| 2025-12-10 | 24.92 | 24.93 | 24.92 | 24.93 | +0.423% | 778 | -7.415% | |
| 2025-12-09 | 24.82 | 24.82 | 24.82 | 24.82 | -0.141% | 213 | -7.024% | |
| 2025-12-08 | 24.86 | 24.86 | 24.85 | 24.86 | -0.111% | 1,884 | -7.155% | |
| 2025-12-05 | 24.88 | 24.88 | 24.88 | 24.88 | -0.098% | 3 | -7.257% | |
| 2025-12-04 | 24.91 | 24.91 | 24.91 | 24.91 | -0.194% | 2,212 | -7.348% | |
| 2025-12-03 | 24.95 | 24.97 | 24.95 | 24.96 | +0.206% | 4,353 | -7.527% | |
| 2025-12-02 | 24.89 | 24.92 | 24.89 | 24.90 | +0.076% | 975 | -7.337% | |
| 2025-12-01 | 24.87 | 24.90 | 24.87 | 24.89 | -0.770% | 7,139 | -7.267% | |
| 2025-11-28 | 25.08 | 25.08 | 25.08 | 25.08 | -0.107% | 93 | -7.981% | |
| 2025-11-26 | 25.11 | 25.11 | 25.11 | 25.11 | +0.243% | 3 | -8.079% | |
| 2025-11-25 | 25.05 | 25.06 | 25.04 | 25.04 | +0.290% | 4,208 | -7.856% | |
| 2025-11-24 | 24.97 | 24.98 | 24.95 | 24.97 | +0.326% | 4,330 | -7.588% | |
| 2025-11-21 | 24.89 | 24.89 | 24.89 | 24.89 | +0.331% | 3 | -7.287% | |
| 2025-11-20 | 24.81 | 24.81 | 24.81 | 24.81 | +0.157% | 3 | -6.980% | |
| 2025-11-19 | 24.78 | 24.78 | 24.75 | 24.77 | -0.000% | 329 | -6.834% | |
| 2025-11-18 | 24.77 | 24.78 | 24.77 | 24.77 | +0.093% | 532 | -6.835% | |
| 2025-11-17 | 24.77 | 24.77 | 24.75 | 24.75 | -0.021% | 103 | -6.748% | |
| 2025-11-14 | 24.75 | 24.75 | 24.75 | 24.75 | -0.193% | 3 | -6.767% | |
| 2025-11-13 | 24.80 | 24.80 | 24.80 | 24.80 | -0.303% | 45 | -6.947% | |
| 2025-11-12 | 24.87 | 24.87 | 24.87 | 24.87 | -0.120% | 3 | -7.229% | |
| 2025-11-11 | 24.90 | 24.90 | 24.90 | 24.90 | +0.382% | 3 | -7.340% | |
| 2025-11-10 | 24.81 | 24.81 | 24.81 | 24.81 | +0.017% | 3 | -6.986% | |
| 2025-11-07 | 24.81 | 24.81 | 24.81 | 24.81 | -0.128% | 66 | -6.970% | |
| 2025-11-06 | 24.84 | 24.84 | 24.84 | 24.84 | +0.435% | 47 | -7.089% | |
| 2025-11-05 | 24.73 | 24.73 | 24.73 | 24.73 | -0.232% | 26 | -6.685% | |
| 2025-11-04 | 24.78 | 24.83 | 24.78 | 24.79 | +0.091% | 1,313 | -6.902% | |
| 2025-11-03 | 24.77 | 24.78 | 24.77 | 24.77 | -0.652% | 1,018 | -6.817% | |
| 2025-10-31 | 24.94 | 24.94 | 24.93 | 24.93 | -0.186% | 375 | -7.425% | |
| 2025-10-30 | 24.97 | 24.97 | 24.97 | 24.97 | -0.344% | 3 | -7.597% | |
| 2025-10-29 | 25.06 | 25.06 | 25.06 | 25.06 | -0.535% | 3 | -7.915% | |
| 2025-10-28 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 416 | -8.408% | |
| 2025-10-27 | 25.17 | 25.20 | 25.17 | 25.20 | +0.099% | 4,824 | -8.408% | |
| 2025-10-24 | 25.17 | 25.17 | 25.17 | 25.17 | +0.216% | 33 | -8.317% | |
| 2025-10-23 | 25.12 | 25.12 | 25.12 | 25.12 | -0.077% | 3 | -8.118% | |
| 2025-10-22 | 25.15 | 25.15 | 25.14 | 25.14 | +0.002% | 1,648 | -8.189% | |
| 2025-10-21 | 25.13 | 25.13 | 25.13 | 25.13 | +0.078% | 3 | -8.188% | |
| 2025-10-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.140% | 3 | -8.116% | |
| 2025-10-17 | 25.08 | 25.08 | 25.08 | 25.08 | -0.088% | 283 | -7.988% | |
| 2025-10-16 | 25.10 | 25.10 | 25.10 | 25.10 | +0.228% | 3 | -8.069% | |
| 2025-10-15 | 25.04 | 25.05 | 25.04 | 25.05 | +0.080% | 1,103 | -7.859% | |
| 2025-10-14 | 25.05 | 25.05 | 25.02 | 25.02 | +0.281% | 1,490 | -7.785% | |
| 2025-10-13 | 24.95 | 24.95 | 24.95 | 24.95 | +0.236% | 3 | -7.527% | |
| 2025-10-10 | 24.90 | 24.90 | 24.90 | 24.90 | +0.197% | 1,183 | -7.308% | |
| 2025-10-09 | 24.87 | 24.88 | 24.85 | 24.85 | -0.188% | 5,223 | -7.126% | |
| 2025-10-08 | 24.90 | 24.90 | 24.89 | 24.89 | -0.052% | 817 | -7.300% | |
| 2025-10-07 | 24.91 | 24.92 | 24.91 | 24.91 | +0.109% | 1,337 | -7.349% | |
| 2025-10-06 | 24.89 | 24.89 | 24.88 | 24.88 | -0.242% | 3,170 | -7.248% | |
| 2025-10-03 | 24.94 | 24.94 | 24.94 | 24.94 | -0.157% | 25 | -7.472% | |
| 2025-10-02 | 24.96 | 24.98 | 24.96 | 24.98 | +0.170% | 9,074 | -7.618% | |
| 2025-10-01 | 24.89 | 24.94 | 24.89 | 24.94 | -0.111% | 115 | -7.461% | |
| 2025-09-30 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 108 | -7.564% | |
| 2025-09-29 | 24.95 | 24.95 | 24.95 | 24.95 | +0.298% | 3 | -7.527% | |
| 2025-09-26 | 24.88 | 24.88 | 24.88 | 24.88 | +0.064% | 3 | -7.251% | |
| 2025-09-25 | 24.82 | 24.86 | 24.82 | 24.86 | -0.261% | 557 | -7.192% | |
| 2025-09-24 | 24.93 | 24.93 | 24.93 | 24.93 | -0.245% | 3 | -7.434% | |
| 2025-09-23 | 24.99 | 24.99 | 24.99 | 24.99 | +0.107% | 4 | -7.661% | |
| 2025-09-22 | 24.96 | 24.96 | 24.96 | 24.96 | -0.162% | 3 | -7.562% | |
| 2025-09-19 | 25.00 | 25.00 | 25.00 | 25.00 | -0.029% | 273 | -7.712% | |
| 2025-09-18 | 25.01 | 25.01 | 25.01 | 25.01 | -0.170% | 3,170 | -7.739% | |
| 2025-09-17 | 25.07 | 25.07 | 25.05 | 25.05 | -0.159% | 2,405 | -7.896% | |
| 2025-09-16 | 25.09 | 25.11 | 25.09 | 25.09 | +0.012% | 489 | -8.043% | |
| 2025-09-15 | 25.09 | 25.10 | 25.09 | 25.09 | +0.267% | 1,242 | -8.031% | |
| 2025-09-12 | 25.02 | 25.02 | 25.02 | 25.02 | -0.211% | 88 | -7.785% | |
| 2025-09-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.351% | 93 | -7.980% | |
| 2025-09-10 | 24.99 | 24.99 | 24.99 | 24.99 | +0.328% | 88 | -7.656% | |
| 2025-09-09 | 24.91 | 24.91 | 24.91 | 24.91 | -0.131% | 1,224 | -7.353% | |
| 2025-09-08 | 24.94 | 24.94 | 24.94 | 24.94 | +0.240% | 199 | -7.474% | |
| 2025-09-05 | 24.88 | 24.88 | 24.88 | 24.88 | +0.489% | 356 | -7.252% | |
| 2025-09-04 | 24.76 | 24.76 | 24.76 | 24.76 | +0.650% | 1,425 | -6.798% | |
| 2025-09-03 | 24.59 | 24.61 | 24.58 | 24.60 | +0.427% | 914 | -6.192% | |
| 2025-09-02 | 24.47 | 24.50 | 24.47 | 24.50 | -0.711% | 493 | -5.792% | Div $0.101 |
| 2025-08-29 | 24.67 | 24.67 | 24.67 | 24.67 | -0.178% | 3 | -6.462% | |
| 2025-08-28 | 24.73 | 24.74 | 24.71 | 24.71 | +0.122% | 2,758 | -6.629% | |
| 2025-08-27 | 24.70 | 24.70 | 24.68 | 24.68 | +0.081% | 668 | -6.515% | |
| 2025-08-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.142% | 88 | -6.439% | |
| 2025-08-25 | 24.64 | 24.64 | 24.63 | 24.63 | -0.182% | 542 | -6.307% | |
| 2025-08-22 | 24.68 | 24.68 | 24.68 | 24.68 | +0.657% | 3 | -6.477% | |
| 2025-08-21 | 24.52 | 24.52 | 24.51 | 24.51 | -0.289% | 1,933 | -5.863% | |
| 2025-08-20 | 24.59 | 24.59 | 24.59 | 24.59 | +0.061% | 5 | -6.135% | |
| 2025-08-19 | 24.57 | 24.57 | 24.57 | 24.57 | +0.123% | 3 | -6.078% | |
| 2025-08-18 | 24.54 | 24.54 | 24.54 | 24.54 | -0.123% | 1,523 | -5.962% | |
| 2025-08-15 | 24.59 | 24.59 | 24.57 | 24.57 | -0.109% | 2,199 | -6.078% | |
| 2025-08-14 | 24.62 | 24.62 | 24.59 | 24.60 | -0.276% | 11,158 | -6.180% | |
| 2025-08-13 | 24.66 | 24.67 | 24.66 | 24.66 | +0.407% | 1,123 | -6.439% | |
| 2025-08-12 | 24.56 | 24.57 | 24.56 | 24.57 | +0.081% | 163 | -6.059% | |
| 2025-08-11 | 24.55 | 24.55 | 24.55 | 24.55 | +0.061% | 25,003 | -5.982% | |
| 2025-08-08 | 24.53 | 24.53 | 24.53 | 24.53 | -0.320% | 39 | -5.925% | |
| 2025-08-07 | 24.61 | 24.61 | 24.61 | 24.61 | -0.067% | 129 | -6.226% | |
| 2025-08-06 | 24.56 | 24.63 | 24.56 | 24.63 | +0.022% | 228 | -6.289% | |
| 2025-08-05 | 24.62 | 24.62 | 24.62 | 24.62 | -0.047% | 29 | -6.268% | |
| 2025-08-04 | 24.63 | 24.63 | 24.63 | 24.63 | +0.128% | 3 | -6.313% | |
| 2025-08-01 | 24.60 | 24.60 | 24.60 | 24.60 | +0.453% | 376 | -6.192% | |
| 2025-07-31 | 24.53 | 24.56 | 24.49 | 24.49 | +0.073% | 5,099 | -5.767% | |
| 2025-07-30 | 24.53 | 24.53 | 24.47 | 24.47 | -0.199% | 1,866 | -5.699% | |
| 2025-07-29 | 24.52 | 24.52 | 24.52 | 24.52 | +0.470% | 247 | -5.887% | |
| 2025-07-28 | 24.41 | 24.41 | 24.41 | 24.41 | -0.185% | 3 | -5.444% | |
| 2025-07-25 | 24.40 | 24.45 | 24.40 | 24.45 | +0.306% | 316 | -5.619% | |
| 2025-07-24 | 24.39 | 24.42 | 24.38 | 24.38 | -0.159% | 8,869 | -5.331% | |
| 2025-07-23 | 24.41 | 24.41 | 24.41 | 24.41 | -0.197% | 3 | -5.481% | |
| 2025-07-22 | 24.44 | 24.46 | 24.42 | 24.46 | +0.239% | 1,535 | -5.668% | |
| 2025-07-21 | 24.44 | 24.44 | 24.41 | 24.41 | +0.402% | 1,472 | -5.443% | |
| 2025-07-18 | 24.31 | 24.31 | 24.31 | 24.31 | +0.202% | 3 | -5.063% | |
| 2025-07-17 | 24.25 | 24.26 | 24.25 | 24.26 | +0.137% | 213 | -4.871% | |
| 2025-07-16 | 24.21 | 24.23 | 24.21 | 24.23 | +0.229% | 952 | -4.741% | |
| 2025-07-15 | 24.17 | 24.17 | 24.17 | 24.17 | -0.349% | 510 | -4.523% | |
| 2025-07-14 | 24.26 | 24.27 | 24.25 | 24.25 | -0.063% | 989 | -4.857% | |
| 2025-07-11 | 24.26 | 24.27 | 24.26 | 24.27 | -0.394% | 415 | -4.917% | |
| 2025-07-10 | 24.37 | 24.37 | 24.37 | 24.37 | -0.032% | 3 | -5.291% | |
| 2025-07-09 | 24.37 | 24.37 | 24.37 | 24.37 | +0.493% | 15 | -5.322% | |
| 2025-07-08 | 24.27 | 24.27 | 24.25 | 24.25 | -0.290% | 1,113 | -4.856% | |
| 2025-07-07 | 24.34 | 24.34 | 24.32 | 24.32 | -0.461% | 612 | -5.132% | |
| 2025-07-03 | 24.44 | 24.44 | 24.44 | 24.44 | -0.188% | 73 | -5.569% | |
| 2025-07-02 | 24.48 | 24.48 | 24.48 | 24.48 | -0.006% | 4 | -5.747% | |
| 2025-07-01 | 24.49 | 24.49 | 24.49 | 24.49 | -0.337% | 3 | -5.752% | |
| 2025-06-30 | 24.52 | 24.57 | 24.52 | 24.57 | +0.489% | 822 | -6.070% | |
| 2025-06-27 | 24.45 | 24.45 | 24.45 | 24.45 | -0.113% | 638 | -5.610% | |
| 2025-06-26 | 24.41 | 24.50 | 24.41 | 24.48 | +0.357% | 1,891 | -5.717% | |
| 2025-06-25 | 24.40 | 24.41 | 24.39 | 24.39 | -0.088% | 504 | -5.380% | |
| 2025-06-24 | 24.42 | 24.42 | 24.41 | 24.41 | +0.393% | 253 | -5.464% | |
| 2025-06-23 | 24.35 | 24.35 | 24.32 | 24.32 | +0.292% | 2,041 | -5.093% | |
| 2025-06-20 | 24.26 | 24.26 | 24.24 | 24.24 | +0.161% | 868 | -4.816% | |
| 2025-06-18 | 24.21 | 24.21 | 24.21 | 24.21 | +0.084% | 0 | -4.662% | |
| 2025-06-17 | 24.19 | 24.20 | 24.18 | 24.18 | +0.290% | 3,539 | -4.583% | |
| 2025-06-16 | 24.18 | 24.18 | 24.11 | 24.11 | -0.091% | 1,431 | -4.306% | |
| 2025-06-13 | 24.14 | 24.14 | 24.14 | 24.14 | -0.452% | 31 | -4.393% | |
| 2025-06-12 | 24.25 | 24.25 | 24.23 | 24.25 | +0.400% | 407 | -4.825% | |
| 2025-06-11 | 24.13 | 24.16 | 24.10 | 24.15 | +0.380% | 14,406 | -4.444% | |
| 2025-06-10 | 24.06 | 24.06 | 24.06 | 24.06 | +0.223% | 53 | -4.081% | |
| 2025-06-09 | 24.01 | 24.01 | 24.00 | 24.00 | +0.190% | 537 | -3.867% | |
| 2025-06-06 | 24.00 | 24.02 | 23.96 | 23.96 | -0.481% | 26,014 | -3.684% | |
| 2025-06-05 | 24.16 | 24.17 | 24.07 | 24.07 | -0.291% | 16,946 | -4.147% | |
| 2025-06-04 | 24.13 | 24.15 | 24.13 | 24.15 | +0.621% | 1,013 | -4.425% | |
| 2025-06-03 | 24.01 | 24.01 | 23.98 | 24.00 | +0.045% | 3,309 | -3.831% | |
| 2025-06-02 | 23.99 | 23.99 | 23.99 | 23.99 | -0.583% | 0 | -3.788% | |
| 2025-05-30 | 24.14 | 24.14 | 24.13 | 24.13 | +0.218% | 1,201 | -4.349% | |
| 2025-05-29 | 24.09 | 24.09 | 24.07 | 24.07 | +0.432% | 555 | -4.140% | |
| 2025-05-28 | 23.95 | 23.98 | 23.95 | 23.97 | -0.301% | 1,135 | -3.726% | |
| 2025-05-27 | 24.04 | 24.04 | 24.01 | 24.04 | +0.660% | 350 | -4.015% | |
| 2025-05-23 | 23.84 | 23.88 | 23.84 | 23.88 | +0.133% | 2,253 | -3.382% | |
| 2025-05-22 | 23.83 | 23.85 | 23.83 | 23.85 | +0.517% | 5,060 | -3.253% | |
| 2025-05-21 | 23.73 | 23.75 | 23.73 | 23.73 | -0.967% | 1,894 | -2.753% | |
| 2025-05-20 | 23.96 | 23.96 | 23.96 | 23.96 | -0.204% | 0 | -3.693% | |
| 2025-05-19 | 23.90 | 24.01 | 23.90 | 24.01 | -0.092% | 11,911 | -3.890% | |
| 2025-05-16 | 24.01 | 24.04 | 24.00 | 24.03 | +0.292% | 7,970 | -3.978% | |
| 2025-05-15 | 23.96 | 23.96 | 23.96 | 23.96 | +0.681% | 2,407 | -3.697% | |
| 2025-05-14 | 23.86 | 23.86 | 23.80 | 23.80 | -0.441% | 2,374 | -3.042% | |
| 2025-05-13 | 23.91 | 23.91 | 23.91 | 23.91 | +0.114% | 0 | -3.469% | |
| 2025-05-12 | 23.92 | 23.92 | 23.88 | 23.88 | -0.047% | 209 | -3.359% | |
| 2025-05-09 | 23.97 | 23.97 | 23.89 | 23.89 | +0.010% | 4,094 | -3.404% | |
| 2025-05-08 | 23.92 | 23.93 | 23.89 | 23.89 | -0.477% | 4,328 | -3.394% | |
| 2025-05-07 | 24.02 | 24.02 | 24.00 | 24.00 | +0.243% | 108 | -3.855% | |
| 2025-05-06 | 23.90 | 23.94 | 23.90 | 23.94 | +0.237% | 6,204 | -3.621% | |
| 2025-05-05 | 23.83 | 23.89 | 23.83 | 23.89 | -0.097% | 254 | -3.393% | |
| 2025-05-02 | 23.91 | 23.91 | 23.91 | 23.91 | -0.223% | 0 | -3.487% | |
| 2025-05-01 | 23.98 | 23.98 | 23.96 | 23.96 | -0.863% | 2,576 | -3.702% | |
| 2025-04-30 | 24.15 | 24.17 | 24.15 | 24.17 | -0.176% | 548 | -4.533% | |
| 2025-04-29 | 24.21 | 24.22 | 24.21 | 24.21 | +0.165% | 1,375 | -4.701% | |
| 2025-04-28 | 24.17 | 24.18 | 24.17 | 24.18 | +0.249% | 332 | -4.544% | |
| 2025-04-25 | 24.08 | 24.11 | 24.08 | 24.11 | +0.479% | 365 | -4.306% | |
| 2025-04-24 | 23.92 | 24.00 | 23.92 | 24.00 | +0.875% | 246 | -3.847% | |
| 2025-04-23 | 23.79 | 23.79 | 23.79 | 23.79 | +0.324% | 21 | -3.006% | |
| 2025-04-22 | 23.71 | 23.71 | 23.71 | 23.71 | +0.211% | 20,000 | -2.692% | |
| 2025-04-21 | 23.81 | 23.81 | 23.66 | 23.66 | -0.825% | 564 | -2.486% | |
| 2025-04-17 | 23.85 | 23.86 | 23.85 | 23.86 | -0.095% | 475 | -3.291% | |
| 2025-04-16 | 23.84 | 23.92 | 23.84 | 23.88 | +0.461% | 9,181 | -3.383% | |
| 2025-04-15 | 23.79 | 23.79 | 23.77 | 23.77 | +0.479% | 235 | -2.937% | |
| 2025-04-14 | 23.73 | 23.73 | 23.66 | 23.66 | 0.000% | 245 | -2.472% |