INKM
State Street Income Allocation ETF
stockNYSEETF
At CloseOct 2, 2026
33.05USD0.000%(0.00)5,803
32.97Bid33.09Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
33.05USD0.000%(0.00)
INKM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.09 | 33.18 | 33.02 | 33.05 | +0.158% | 7,783 | 0.000% |
| 2026-10-01 | 33.00 | 33.00 | 32.84 | 33.00 | -0.029% | 36,125 | +0.158% |
| 2026-09-30 | 33.04 | 33.06 | 33.00 | 33.01 | -0.359% | 2,816 | +0.128% |
| 2026-09-29 | 33.24 | 33.24 | 33.04 | 33.13 | -0.263% | 3,460 | -0.231% |
| 2026-09-28 | 33.26 | 33.29 | 33.17 | 33.22 | -0.550% | 64,800 | -0.494% |
| 2026-09-25 | 33.35 | 33.53 | 33.32 | 33.40 | -1.037% | 16,549 | -1.041% |
| 2026-09-24 | 33.83 | 33.83 | 33.70 | 33.75 | -0.406% | 142,849 | -2.067% |
| 2026-09-23 | 33.96 | 33.99 | 33.87 | 33.89 | -1.031% | 5,751 | -2.465% |
| 2026-09-22 | 34.24 | 34.31 | 34.20 | 34.24 | +0.090% | 10,149 | -3.471% |
| 2026-09-21 | 34.16 | 34.24 | 34.09 | 34.21 | +0.440% | 9,155 | -3.384% |
| 2026-09-18 | 34.06 | 34.12 | 34.02 | 34.06 | -0.419% | 3,757 | -2.959% |
| 2026-09-17 | 34.18 | 34.20 | 34.17 | 34.20 | +0.598% | 19,601 | -3.365% |
| 2026-09-16 | 34.13 | 34.18 | 33.97 | 34.00 | -0.174% | 6,810 | -2.787% |
| 2026-09-15 | 34.05 | 34.07 | 34.05 | 34.06 | -0.280% | 894 | -2.957% |
| 2026-09-14 | 34.13 | 34.22 | 34.13 | 34.16 | -0.204% | 7,752 | -3.229% |
| 2026-09-11 | 34.28 | 34.28 | 34.22 | 34.23 | +0.191% | 5,427 | -3.427% |
| 2026-09-10 | 34.17 | 34.17 | 34.16 | 34.16 | -0.721% | 3,279 | -3.243% |
| 2026-09-09 | 34.50 | 34.50 | 34.39 | 34.41 | -0.469% | 4,372 | -3.940% |
| 2026-09-08 | 34.65 | 34.65 | 34.57 | 34.57 | -0.243% | 945 | -4.390% |
| 2026-09-04 | 34.71 | 34.71 | 34.65 | 34.65 | -0.076% | 2,678 | -4.623% |
| 2026-09-03 | 34.59 | 34.72 | 34.59 | 34.68 | +0.335% | 9,646 | -4.695% |
| 2026-09-02 | 34.55 | 34.58 | 34.52 | 34.56 | +0.219% | 4,663 | -4.375% |
| 2026-09-01 | 34.73 | 34.73 | 34.38 | 34.49 | -0.493% | 13,310 | -4.166% |
| 2026-08-31 | 34.60 | 34.66 | 34.59 | 34.66 | -0.149% | 5,794 | -4.638% |
| 2026-08-28 | 34.96 | 34.96 | 34.71 | 34.71 | -0.383% | 27,073 | -4.780% |
| 2026-08-27 | 34.84 | 34.88 | 34.80 | 34.84 | -0.153% | 161,522 | -5.145% |
| 2026-08-26 | 34.88 | 34.90 | 34.87 | 34.90 | -0.064% | 6,290 | -5.290% |
| 2026-08-25 | 34.84 | 34.93 | 34.84 | 34.92 | +0.378% | 17,494 | -5.351% |
| 2026-08-24 | 34.75 | 34.81 | 34.74 | 34.79 | +0.186% | 7,892 | -4.993% |
| 2026-08-21 | 34.77 | 34.78 | 34.72 | 34.72 | -0.001% | 2,404 | -4.816% |
| 2026-08-20 | 34.78 | 34.78 | 34.73 | 34.73 | -0.329% | 380 | -4.817% |
| 2026-08-19 | 34.83 | 34.84 | 34.83 | 34.84 | +0.628% | 184 | -5.131% |
| 2026-08-18 | 34.64 | 34.66 | 34.62 | 34.62 | -0.061% | 1,450 | -4.534% |
| 2026-08-17 | 34.85 | 34.85 | 34.64 | 34.64 | -0.364% | 2,678 | -4.593% |
| 2026-08-14 | 34.88 | 34.88 | 34.77 | 34.77 | -0.212% | 4,173 | -4.940% |
| 2026-08-13 | 34.84 | 34.84 | 34.84 | 34.84 | +0.411% | 392 | -5.142% |
| 2026-08-12 | 34.81 | 34.81 | 34.70 | 34.70 | +0.175% | 4,512 | -4.753% |
| 2026-08-11 | 34.64 | 34.67 | 34.64 | 34.64 | +0.028% | 1,915 | -4.586% |
| 2026-08-10 | 34.66 | 34.69 | 34.61 | 34.63 | -0.281% | 1,309 | -4.559% |
| 2026-08-07 | 34.66 | 34.76 | 34.66 | 34.73 | +0.349% | 5,112 | -4.828% |
| 2026-08-06 | 34.70 | 34.70 | 34.59 | 34.61 | -0.277% | 3,169 | -4.496% |
| 2026-08-05 | 34.93 | 34.93 | 34.67 | 34.70 | -0.102% | 4,944 | -4.760% |
| 2026-08-04 | 34.63 | 34.78 | 34.63 | 34.74 | +0.452% | 15,852 | -4.858% |
| 2026-08-03 | 34.52 | 34.61 | 34.52 | 34.58 | +0.422% | 2,863 | -4.428% |
| 2026-07-31 | 34.39 | 34.44 | 34.39 | 34.44 | -0.077% | 493 | -4.025% |
| 2026-07-30 | 34.32 | 34.47 | 34.32 | 34.47 | +0.262% | 1,814 | -4.099% |
| 2026-07-29 | 34.56 | 34.56 | 34.38 | 34.38 | -0.635% | 69,108 | -3.848% |
| 2026-07-28 | 34.64 | 34.65 | 34.59 | 34.59 | +0.353% | 2,335 | -4.459% |
| 2026-07-27 | 34.55 | 34.55 | 34.46 | 34.47 | +0.121% | 3,281 | -4.122% |
| 2026-07-24 | 34.47 | 34.51 | 34.38 | 34.43 | +0.208% | 1,160 | -4.006% |
| 2026-07-23 | 34.38 | 34.38 | 34.32 | 34.36 | -0.420% | 1,650 | -3.806% |
| 2026-07-22 | 34.53 | 34.56 | 34.48 | 34.50 | +0.117% | 4,818 | -4.210% |
| 2026-07-21 | 34.46 | 34.46 | 34.46 | 34.46 | +0.123% | 79 | -4.098% |
| 2026-07-20 | 34.51 | 34.51 | 34.37 | 34.42 | -0.255% | 910 | -3.980% |
| 2026-07-17 | 34.60 | 34.67 | 34.48 | 34.51 | -0.111% | 6,094 | -4.225% |
| 2026-07-16 | 34.50 | 34.55 | 34.41 | 34.55 | +0.287% | 8,808 | -4.331% |
| 2026-07-15 | 34.47 | 34.47 | 34.45 | 34.45 | +0.174% | 893 | -4.057% |
| 2026-07-14 | 34.38 | 34.42 | 34.38 | 34.39 | -0.058% | 395 | -3.890% |
| 2026-07-13 | 34.40 | 34.41 | 34.37 | 34.41 | -0.098% | 6,842 | -3.946% |
| 2026-07-10 | 34.40 | 34.45 | 34.40 | 34.44 | +0.127% | 780 | -4.040% |
| 2026-07-09 | 34.42 | 34.43 | 34.37 | 34.40 | +0.116% | 2,874 | -3.918% |
| 2026-07-08 | 34.33 | 34.36 | 34.28 | 34.36 | -0.327% | 2,999 | -3.806% |
| 2026-07-07 | 34.50 | 34.52 | 34.47 | 34.47 | +0.006% | 2,308 | -4.120% |
| 2026-07-06 | 34.39 | 34.49 | 34.39 | 34.47 | +0.080% | 1,993 | -4.114% |
| 2026-07-02 | 34.36 | 34.44 | 34.36 | 34.44 | +0.539% | 3,205 | -4.037% |
| 2026-07-01 | 34.37 | 34.37 | 34.26 | 34.26 | -0.214% | 1,414 | -3.520% |
| 2026-06-30 | 34.47 | 34.47 | 34.33 | 34.33 | -0.393% | 1,059 | -3.726% |
| 2026-06-29 | 34.59 | 34.59 | 34.39 | 34.47 | +0.224% | 4,117 | -4.105% |
| 2026-06-26 | 34.45 | 34.49 | 34.39 | 34.39 | +0.133% | 3,915 | -3.890% |
| 2026-06-25 | 34.42 | 34.42 | 34.33 | 34.34 | -1.082% | 3,424 | -3.762% |
| 2026-06-24 | 34.74 | 34.74 | 34.71 | 34.72 | +0.125% | 5,323 | -4.804% |
| 2026-06-23 | 34.61 | 34.70 | 34.61 | 34.68 | -0.062% | 2,641 | -4.685% |
| 2026-06-22 | 34.70 | 34.75 | 34.68 | 34.70 | -0.172% | 9,339 | -4.744% |
| 2026-06-18 | 34.80 | 34.80 | 34.73 | 34.76 | +0.336% | 1,135 | -4.908% |
| 2026-06-17 | 34.92 | 34.92 | 34.64 | 34.64 | -0.842% | 4,272 | -4.588% |
| 2026-06-16 | 34.99 | 35.00 | 34.94 | 34.94 | +0.027% | 1,975 | -5.391% |
| 2026-06-15 | 35.00 | 35.00 | 34.93 | 34.93 | +0.298% | 4,404 | -5.365% |
| 2026-06-12 | 34.80 | 34.87 | 34.80 | 34.82 | +0.353% | 924 | -5.083% |
| 2026-06-11 | 34.57 | 34.73 | 34.52 | 34.70 | +0.827% | 11,989 | -4.748% |
| 2026-06-10 | 34.61 | 34.61 | 34.41 | 34.42 | -0.262% | 14,292 | -3.961% |
| 2026-06-09 | 34.37 | 34.51 | 34.37 | 34.51 | +0.355% | 1,837 | -4.213% |
| 2026-06-08 | 34.52 | 34.52 | 34.38 | 34.38 | -0.224% | 765 | -3.873% |
| 2026-06-05 | 34.59 | 34.64 | 34.46 | 34.46 | -0.770% | 4,401 | -4.088% |
| 2026-06-04 | 34.71 | 34.73 | 34.68 | 34.73 | +0.369% | 4,516 | -4.827% |
| 2026-06-03 | 34.70 | 34.70 | 34.60 | 34.60 | -0.285% | 4,220 | -4.476% |
| 2026-06-02 | 34.66 | 34.71 | 34.66 | 34.70 | +0.347% | 3,855 | -4.748% |
| 2026-06-01 | 34.59 | 34.64 | 34.58 | 34.58 | -0.329% | 2,603 | -4.418% |
| 2026-05-29 | 34.73 | 34.73 | 34.69 | 34.69 | -0.060% | 446 | -4.732% |
| 2026-05-28 | 34.65 | 34.72 | 34.65 | 34.72 | +0.172% | 492 | -4.790% |
| 2026-05-27 | 34.65 | 34.67 | 34.65 | 34.66 | +0.001% | 4,135 | -4.626% |
| 2026-05-26 | 34.70 | 34.70 | 34.63 | 34.66 | +0.333% | 1,414 | -4.625% |
| 2026-05-22 | 34.54 | 34.57 | 34.47 | 34.54 | +0.145% | 159,687 | -4.307% |
| 2026-05-21 | 34.37 | 34.49 | 34.31 | 34.49 | +0.276% | 1,839 | -4.168% |
| 2026-05-20 | 34.21 | 34.40 | 34.21 | 34.40 | +0.600% | 3,305 | -3.904% |
| 2026-05-19 | 34.12 | 34.23 | 34.12 | 34.19 | -0.194% | 1,586 | -3.328% |
| 2026-05-18 | 34.23 | 34.26 | 34.19 | 34.26 | +0.312% | 726 | -3.515% |
| 2026-05-15 | 34.26 | 34.26 | 34.15 | 34.15 | -0.929% | 7,577 | -3.214% |
| 2026-05-14 | 34.49 | 34.53 | 34.47 | 34.47 | +0.141% | 5,710 | -4.113% |
| 2026-05-13 | 34.41 | 34.45 | 34.38 | 34.42 | -0.156% | 2,932 | -3.979% |
| 2026-05-12 | 34.42 | 34.48 | 34.35 | 34.48 | -0.132% | 8,287 | -4.129% |
| 2026-05-11 | 34.54 | 34.58 | 34.50 | 34.52 | -0.054% | 1,994 | -4.255% |
| 2026-05-08 | 34.56 | 34.57 | 34.53 | 34.54 | -0.058% | 4,491 | -4.307% |
| 2026-05-07 | 34.54 | 34.56 | 34.45 | 34.56 | -0.289% | 3,658 | -4.363% |
| 2026-05-06 | 34.58 | 34.67 | 34.56 | 34.66 | +0.661% | 30,895 | -4.638% |
| 2026-05-05 | 34.41 | 34.47 | 34.40 | 34.43 | +0.438% | 1,170 | -4.008% |
| 2026-05-04 | 34.46 | 34.46 | 34.25 | 34.28 | -0.497% | 8,200 | -3.588% |
| 2026-05-01 | 34.42 | 34.53 | 34.42 | 34.45 | +0.042% | 4,532 | -4.067% |
| 2026-04-30 | 34.40 | 34.46 | 34.39 | 34.44 | +0.787% | 51,062 | -4.027% |
| 2026-04-29 | 34.24 | 34.24 | 34.13 | 34.17 | -0.349% | 2,687 | -3.271% |
| 2026-04-28 | 34.27 | 34.30 | 34.25 | 34.29 | -0.015% | 1,461 | -3.609% |
| 2026-04-27 | 34.38 | 34.39 | 34.29 | 34.30 | -0.173% | 5,999 | -3.624% |
| 2026-04-24 | 34.44 | 34.44 | 34.30 | 34.35 | +0.059% | 21,133 | -3.790% |
| 2026-04-23 | 34.34 | 34.43 | 34.20 | 34.33 | +0.216% | 156,192 | -3.733% |
| 2026-04-22 | 34.33 | 34.33 | 34.26 | 34.26 | +0.101% | 1,366 | -3.525% |
| 2026-04-21 | 34.37 | 34.37 | 34.20 | 34.23 | -0.543% | 1,775 | -3.427% |
| 2026-04-20 | 34.42 | 34.42 | 34.41 | 34.41 | -0.027% | 877 | -3.952% |
| 2026-04-17 | 34.41 | 34.43 | 34.40 | 34.42 | +0.589% | 744 | -3.978% |
| 2026-04-16 | 34.26 | 34.27 | 34.21 | 34.22 | -0.116% | 6,116 | -3.412% |
| 2026-04-15 | 34.22 | 34.26 | 34.22 | 34.26 | -0.096% | 566 | -3.524% |
| 2026-04-14 | 34.22 | 34.29 | 34.22 | 34.29 | +0.271% | 4,056 | -3.617% |
| 2026-04-13 | 34.02 | 34.20 | 34.02 | 34.20 | +0.330% | 1,593 | -3.356% |
| 2026-04-10 | 34.20 | 34.20 | 34.09 | 34.09 | -0.247% | 3,830 | -3.037% |
| 2026-04-09 | 34.08 | 34.23 | 34.08 | 34.17 | +0.209% | 4,259 | -3.276% |
| 2026-04-08 | 34.10 | 34.10 | 34.03 | 34.10 | +1.113% | 1,003 | -3.074% |
| 2026-04-07 | 33.67 | 33.73 | 33.65 | 33.73 | -0.036% | 1,258 | -1.996% |
| 2026-04-06 | 33.72 | 33.74 | 33.68 | 33.74 | +0.117% | 2,380 | -2.032% |
| 2026-04-02 | 33.44 | 33.70 | 33.43 | 33.70 | +0.367% | 9,616 | -1.917% |
| 2026-04-01 | 33.49 | 33.65 | 33.49 | 33.58 | +0.201% | 5,746 | -1.557% |
| 2026-03-31 | 33.33 | 33.52 | 33.33 | 33.51 | +0.990% | 726 | -1.359% |
| 2026-03-30 | 33.45 | 33.45 | 33.13 | 33.18 | +0.211% | 12,658 | -0.382% |
| 2026-03-27 | 33.22 | 33.22 | 33.10 | 33.11 | -0.539% | 3,713 | -0.172% |
| 2026-03-26 | 33.52 | 33.52 | 33.29 | 33.29 | -1.383% | 11,402 | -0.710% |
| 2026-03-25 | 33.72 | 33.78 | 33.72 | 33.76 | +0.567% | 1,568 | -2.083% |
| 2026-03-24 | 33.57 | 33.57 | 33.57 | 33.57 | -0.044% | 391 | -1.528% |
| 2026-03-23 | 33.55 | 33.75 | 33.55 | 33.58 | +0.713% | 37,401 | -1.571% |
| 2026-03-20 | 33.71 | 33.71 | 33.31 | 33.34 | -1.529% | 138,246 | -0.869% |
| 2026-03-19 | 33.78 | 33.86 | 33.71 | 33.86 | +0.146% | 1,328 | -2.385% |
| 2026-03-18 | 33.93 | 33.96 | 33.81 | 33.81 | -0.843% | 39,789 | -2.242% |
| 2026-03-17 | 34.12 | 34.16 | 34.10 | 34.10 | +0.347% | 1,551 | -3.066% |
| 2026-03-16 | 33.95 | 34.03 | 33.95 | 33.98 | +0.740% | 3,835 | -2.729% |
| 2026-03-13 | 33.88 | 33.88 | 33.73 | 33.73 | -0.462% | 25,765 | -2.009% |
| 2026-03-12 | 33.96 | 33.96 | 33.89 | 33.89 | -0.690% | 799 | -2.461% |
| 2026-03-11 | 34.15 | 34.15 | 34.12 | 34.12 | -0.298% | 909 | -3.134% |
| 2026-03-10 | 34.24 | 34.38 | 34.22 | 34.22 | -0.280% | 2,233 | -3.423% |
| 2026-03-09 | 33.95 | 34.32 | 33.95 | 34.32 | +0.409% | 7,464 | -3.693% |
| 2026-03-06 | 34.04 | 34.26 | 34.04 | 34.18 | -0.711% | 2,341 | -3.299% |
| 2026-03-05 | 34.49 | 34.52 | 34.39 | 34.42 | -0.736% | 7,572 | -3.987% |
| 2026-03-04 | 34.60 | 34.68 | 34.60 | 34.68 | +0.361% | 10,841 | -4.693% |
| 2026-03-03 | 34.56 | 34.60 | 34.28 | 34.56 | -0.871% | 4,245 | -4.350% |
| 2026-03-02 | 34.90 | 34.90 | 34.71 | 34.86 | -0.132% | 8,045 | -5.183% |
| 2026-02-27 | 34.85 | 34.93 | 34.85 | 34.91 | -0.013% | 15,946 | -5.308% |
| 2026-02-26 | 35.01 | 35.01 | 34.85 | 34.91 | -0.058% | 12,278 | -5.321% |
| 2026-02-25 | 34.82 | 34.93 | 34.80 | 34.93 | +0.231% | 2,479 | -5.376% |
| 2026-02-24 | 34.82 | 34.85 | 34.77 | 34.85 | +0.113% | 9,443 | -5.157% |
| 2026-02-23 | 34.76 | 34.81 | 34.75 | 34.81 | -0.042% | 7,751 | -5.049% |
| 2026-02-20 | 34.77 | 34.84 | 34.76 | 34.82 | +0.140% | 30,674 | -5.090% |
| 2026-02-19 | 34.73 | 34.80 | 34.67 | 34.78 | +0.022% | 185,617 | -4.957% |
| 2026-02-18 | 34.83 | 34.84 | 34.72 | 34.77 | -0.058% | 4,025 | -4.936% |
| 2026-02-17 | 34.83 | 34.83 | 34.68 | 34.79 | +0.063% | 4,987 | -4.991% |
| 2026-02-13 | 34.63 | 34.82 | 34.63 | 34.77 | +0.566% | 6,289 | -4.931% |
| 2026-02-12 | 34.74 | 34.79 | 34.57 | 34.57 | -0.243% | 4,914 | -4.393% |
| 2026-02-11 | 34.61 | 34.69 | 34.59 | 34.66 | +0.277% | 1,796 | -4.626% |
| 2026-02-10 | 34.51 | 34.62 | 34.51 | 34.56 | +0.231% | 4,993 | -4.361% |
| 2026-02-09 | 34.34 | 34.49 | 34.34 | 34.48 | +0.298% | 7,328 | -4.141% |
| 2026-02-06 | 34.27 | 34.38 | 34.27 | 34.38 | +0.917% | 9,280 | -3.855% |
| 2026-02-05 | 34.16 | 34.16 | 33.99 | 34.06 | -0.158% | 5,615 | -2.973% |
| 2026-02-04 | 34.09 | 34.15 | 34.07 | 34.12 | +0.379% | 6,725 | -3.126% |
| 2026-02-03 | 33.94 | 34.01 | 33.92 | 33.99 | +0.414% | 3,932 | -2.759% |
| 2026-02-02 | 33.89 | 33.89 | 33.85 | 33.85 | -0.003% | 708 | -2.357% |
| 2026-01-30 | 33.81 | 33.85 | 33.72 | 33.85 | -0.014% | 6,050 | -2.359% |
| 2026-01-29 | 33.88 | 33.90 | 33.79 | 33.86 | +0.118% | 6,271 | -2.373% |
| 2026-01-28 | 33.85 | 33.85 | 33.74 | 33.82 | -0.244% | 8,415 | -2.258% |
| 2026-01-27 | 33.87 | 33.90 | 33.82 | 33.90 | +0.410% | 3,309 | -2.496% |
| 2026-01-26 | 33.79 | 33.84 | 33.74 | 33.76 | +0.238% | 2,443 | -2.096% |
| 2026-01-23 | 33.64 | 33.68 | 33.60 | 33.68 | +0.119% | 2,765 | -1.864% |
| 2026-01-22 | 33.65 | 33.74 | 33.64 | 33.64 | +0.148% | 1,814 | -1.747% |
| 2026-01-21 | 33.51 | 33.59 | 33.50 | 33.59 | +0.841% | 935 | -1.601% |
| 2026-01-20 | 33.39 | 33.45 | 33.31 | 33.31 | -0.816% | 3,390 | -0.774% |
| 2026-01-16 | 33.59 | 33.61 | 33.58 | 33.58 | -0.072% | 5,708 | -1.583% |
| 2026-01-15 | 33.60 | 33.66 | 33.58 | 33.61 | +0.122% | 20,560 | -1.654% |
| 2026-01-14 | 33.49 | 33.57 | 33.46 | 33.57 | +0.381% | 2,905 | -1.534% |
| 2026-01-13 | 33.44 | 33.45 | 33.35 | 33.44 | -0.030% | 6,239 | -1.159% |
| 2026-01-12 | 33.39 | 33.45 | 33.38 | 33.45 | +0.064% | 67,936 | -1.189% |
| 2026-01-09 | 33.43 | 33.43 | 33.43 | 33.43 | +0.205% | 650 | -1.125% |
| 2026-01-08 | 33.33 | 33.39 | 33.31 | 33.36 | +0.421% | 5,765 | -0.922% |
| 2026-01-07 | 33.30 | 33.30 | 33.17 | 33.22 | -0.270% | 4,673 | -0.505% |
| 2026-01-06 | 33.23 | 33.31 | 33.21 | 33.31 | +0.313% | 1,317 | -0.774% |
| 2026-01-05 | 33.12 | 33.21 | 33.12 | 33.21 | +0.366% | 9,561 | -0.463% |
| 2026-01-02 | 32.98 | 33.13 | 32.98 | 33.09 | +0.288% | 4,189 | -0.099% |
| 2025-12-31 | 33.13 | 33.13 | 32.99 | 32.99 | -0.352% | 11,046 | +0.189% |
| 2025-12-30 | 33.10 | 33.13 | 33.09 | 33.11 | +0.098% | 1,418 | -0.164% |
| 2025-12-29 | 33.13 | 33.13 | 33.06 | 33.07 | -1.702% | 5,262 | -0.066% |
| 2025-12-26 | 33.66 | 33.66 | 33.59 | 33.65 | -0.054% | 2,247 | -1.767% |
| 2025-12-24 | 33.57 | 33.66 | 33.57 | 33.66 | +0.398% | 7,848 | -1.820% |
| 2025-12-23 | 33.49 | 33.55 | 33.49 | 33.53 | +0.048% | 2,685 | -1.429% |
| 2025-12-22 | 33.42 | 33.52 | 33.42 | 33.52 | +0.260% | 1,213 | -1.382% |
| 2025-12-19 | 33.45 | 33.49 | 33.43 | 33.43 | +0.022% | 2,538 | -1.126% |
| 2025-12-18 | 33.40 | 33.53 | 33.39 | 33.42 | +0.197% | 20,573 | -1.104% |
| 2025-12-17 | 33.37 | 33.37 | 33.35 | 33.36 | -0.111% | 3,124 | -0.909% |
| 2025-12-16 | 33.36 | 33.39 | 33.32 | 33.39 | -0.232% | 3,070 | -1.020% |
| 2025-12-15 | 33.51 | 33.51 | 33.41 | 33.47 | +0.136% | 13,759 | -1.249% |
| 2025-12-12 | 33.51 | 33.52 | 33.40 | 33.43 | -0.325% | 9,238 | -1.115% |
| 2025-12-11 | 33.51 | 33.56 | 33.50 | 33.53 | +0.258% | 4,766 | -1.437% |
| 2025-12-10 | 33.33 | 33.45 | 33.31 | 33.45 | +0.565% | 1,450 | -1.183% |
| 2025-12-09 | 33.36 | 33.36 | 33.26 | 33.26 | -0.209% | 11,023 | -0.625% |
| 2025-12-08 | 33.33 | 33.33 | 33.29 | 33.33 | -0.243% | 2,503 | -0.833% |
| 2025-12-05 | 33.51 | 33.51 | 33.41 | 33.41 | -0.221% | 3,790 | -1.074% |
| 2025-12-04 | 33.48 | 33.50 | 33.45 | 33.48 | -0.045% | 9,355 | -1.292% |
| 2025-12-03 | 33.48 | 33.50 | 33.48 | 33.50 | +0.345% | 1,714 | -1.337% |
| 2025-12-02 | 33.38 | 33.39 | 33.37 | 33.38 | -0.048% | 625 | -0.996% |
| 2025-12-01 | 33.47 | 33.48 | 33.40 | 33.40 | -0.518% | 714 | -1.044% |
| 2025-11-28 | 33.57 | 33.57 | 33.57 | 33.57 | +0.166% | 295 | -1.556% |
| 2025-11-26 | 33.40 | 33.54 | 33.40 | 33.52 | +0.462% | 1,294 | -1.393% |
| 2025-11-25 | 33.25 | 33.37 | 33.25 | 33.37 | +0.612% | 3,742 | -0.937% |
| 2025-11-24 | 33.06 | 33.16 | 33.05 | 33.16 | +0.476% | 5,559 | -0.331% |
| 2025-11-21 | 32.85 | 33.06 | 32.85 | 33.01 | +0.719% | 1,974 | +0.143% |
| 2025-11-20 | 33.08 | 33.09 | 32.77 | 32.77 | +0.182% | 59,778 | +0.863% |
| 2025-11-19 | 33.09 | 33.09 | 32.71 | 32.71 | -0.945% | 62,546 | +1.046% |
| 2025-11-18 | 33.07 | 33.07 | 33.02 | 33.02 | +0.019% | 473 | +0.092% |
| 2025-11-17 | 33.16 | 33.17 | 33.02 | 33.02 | -0.457% | 1,012 | +0.111% |
| 2025-11-14 | 33.11 | 33.22 | 33.11 | 33.17 | -0.060% | 3,685 | -0.346% |
| 2025-11-13 | 33.37 | 33.37 | 33.17 | 33.19 | -0.617% | 3,093 | -0.406% |
| 2025-11-12 | 33.39 | 33.45 | 33.39 | 33.39 | +0.070% | 7,778 | -1.021% |
| 2025-11-11 | 33.33 | 33.44 | 33.33 | 33.37 | +0.376% | 4,519 | -0.952% |
| 2025-11-10 | 33.17 | 33.24 | 33.13 | 33.24 | +0.427% | 4,475 | -0.580% |
| 2025-11-07 | 32.94 | 33.10 | 32.94 | 33.10 | +0.323% | 1,106 | -0.155% |
| 2025-11-06 | 33.06 | 33.06 | 32.98 | 33.00 | -0.009% | 3,015 | +0.168% |
| 2025-11-05 | 32.99 | 33.07 | 32.99 | 33.00 | +0.182% | 2,801 | +0.158% |
| 2025-11-04 | 33.03 | 33.03 | 32.94 | 32.94 | -0.272% | 1,835 | +0.341% |
| 2025-11-03 | 33.06 | 33.06 | 33.03 | 33.03 | -0.242% | 1,273 | +0.068% |
| 2025-10-31 | 33.07 | 33.11 | 33.07 | 33.11 | -0.107% | 579 | -0.174% |
| 2025-10-30 | 33.26 | 33.26 | 33.15 | 33.15 | -0.276% | 1,350 | -0.281% |
| 2025-10-29 | 33.41 | 33.43 | 33.23 | 33.24 | -0.715% | 4,602 | -0.556% |
| 2025-10-28 | 33.49 | 33.57 | 33.48 | 33.48 | -0.162% | 5,068 | -1.267% |
| 2025-10-27 | 33.49 | 33.55 | 33.49 | 33.53 | +0.320% | 19,225 | -1.428% |
| 2025-10-24 | 33.43 | 33.46 | 33.40 | 33.42 | +0.275% | 3,985 | -1.112% |
| 2025-10-23 | 33.33 | 33.35 | 33.28 | 33.33 | +0.063% | 7,322 | -0.841% |
| 2025-10-22 | 33.34 | 33.34 | 33.24 | 33.31 | -0.109% | 4,667 | -0.778% |
| 2025-10-21 | 33.30 | 33.37 | 33.30 | 33.35 | +0.084% | 3,891 | -0.887% |
| 2025-10-20 | 33.28 | 33.36 | 33.27 | 33.32 | +0.417% | 7,057 | -0.803% |
| 2025-10-17 | 33.04 | 33.18 | 33.04 | 33.18 | +0.287% | 1,558 | -0.389% |
| 2025-10-16 | 33.22 | 33.22 | 33.04 | 33.09 | -0.265% | 1,766 | -0.104% |
| 2025-10-15 | 33.19 | 33.28 | 33.11 | 33.17 | +0.250% | 7,448 | -0.369% |
| 2025-10-14 | 32.97 | 33.11 | 32.97 | 33.09 | +0.340% | 584 | -0.120% |
| 2025-10-13 | 33.00 | 33.00 | 32.92 | 32.98 | +0.551% | 4,648 | +0.219% |
| 2025-10-10 | 33.42 | 33.42 | 32.80 | 32.80 | -0.732% | 2,898 | +0.772% |
| 2025-10-09 | 33.11 | 33.14 | 33.04 | 33.04 | -0.329% | 3,799 | +0.034% |
| 2025-10-08 | 33.19 | 33.20 | 33.15 | 33.15 | -0.060% | 3,678 | -0.295% |
| 2025-10-07 | 33.20 | 33.21 | 33.17 | 33.17 | -0.185% | 2,745 | -0.355% |
| 2025-10-06 | 33.30 | 33.30 | 33.23 | 33.23 | -0.111% | 1,625 | -0.539% |
| 2025-10-03 | 33.28 | 33.34 | 33.27 | 33.27 | +0.189% | 152,934 | -0.649% |
| 2025-10-02 | 33.17 | 33.21 | 33.15 | 33.21 | -0.117% | 2,717 | -0.461% |
| 2025-10-01 | 33.20 | 33.24 | 33.16 | 33.24 | +0.370% | 3,187 | -0.578% |
| 2025-09-30 | 33.02 | 33.12 | 33.00 | 33.12 | +0.278% | 5,366 | -0.210% |
| 2025-09-29 | 33.14 | 33.14 | 33.01 | 33.03 | +0.025% | 46,987 | +0.068% |
| 2025-09-26 | 32.99 | 33.03 | 32.97 | 33.02 | +0.353% | 7,373 | +0.093% |
| 2025-09-25 | 32.93 | 32.97 | 32.85 | 32.91 | -0.380% | 30,346 | +0.447% |
| 2025-09-24 | 33.06 | 33.06 | 33.01 | 33.03 | -1.364% | 8,060 | +0.065% |
| 2025-09-23 | 33.50 | 33.51 | 33.46 | 33.49 | +0.121% | 7,959 | -1.300% |
| 2025-09-22 | 33.39 | 33.45 | 33.36 | 33.45 | +0.170% | 6,279 | -1.180% |
| 2025-09-19 | 33.39 | 33.43 | 33.38 | 33.39 | -0.182% | 9,105 | -1.011% |
| 2025-09-18 | 33.38 | 33.47 | 33.38 | 33.45 | +0.031% | 22,043 | -1.191% |
| 2025-09-17 | 33.52 | 33.60 | 33.44 | 33.44 | +0.001% | 2,992 | -1.161% |
| 2025-09-16 | 33.52 | 33.52 | 33.44 | 33.44 | -0.141% | 1,805 | -1.159% |
| 2025-09-15 | 33.58 | 33.58 | 33.47 | 33.49 | -0.040% | 1,209 | -1.299% |
| 2025-09-12 | 33.52 | 33.52 | 33.48 | 33.50 | -0.118% | 2,205 | -1.338% |
| 2025-09-11 | 33.49 | 33.54 | 33.49 | 33.54 | +0.660% | 2,014 | -1.454% |
| 2025-09-10 | 33.37 | 33.38 | 33.31 | 33.32 | +0.165% | 6,776 | -0.803% |
| 2025-09-09 | 33.25 | 33.32 | 33.23 | 33.27 | +0.015% | 15,427 | -0.639% |
| 2025-09-08 | 33.28 | 33.28 | 33.20 | 33.26 | -0.067% | 6,078 | -0.624% |
| 2025-09-05 | 33.32 | 33.32 | 33.19 | 33.28 | +0.384% | 4,872 | -0.691% |
| 2025-09-04 | 33.08 | 33.16 | 33.07 | 33.16 | +0.298% | 7,998 | -0.310% |
| 2025-09-03 | 33.06 | 33.06 | 33.00 | 33.06 | +0.146% | 4,788 | -0.013% |
| 2025-09-02 | 33.06 | 33.06 | 32.92 | 33.01 | -0.481% | 11,839 | +0.133% |
| 2025-08-29 | 33.15 | 33.21 | 33.15 | 33.17 | -0.138% | 4,623 | -0.349% |
| 2025-08-28 | 33.13 | 33.21 | 33.13 | 33.21 | +0.192% | 6,937 | -0.486% |
| 2025-08-27 | 33.06 | 33.15 | 33.06 | 33.15 | +0.136% | 4,365 | -0.295% |
| 2025-08-26 | 33.17 | 33.17 | 33.03 | 33.10 | -0.060% | 4,163 | -0.159% |
| 2025-08-25 | 33.18 | 33.18 | 33.10 | 33.12 | -0.376% | 7,003 | -0.219% |
| 2025-08-22 | 33.23 | 33.28 | 33.20 | 33.25 | +1.054% | 187,780 | -0.594% |
| 2025-08-21 | 32.85 | 32.92 | 32.85 | 32.90 | -0.262% | 13,655 | +0.454% |
| 2025-08-20 | 32.92 | 33.00 | 32.92 | 32.99 | +0.180% | 6,622 | +0.191% |
| 2025-08-19 | 32.97 | 32.99 | 32.90 | 32.93 | +0.195% | 7,943 | +0.371% |
| 2025-08-18 | 32.87 | 32.88 | 32.84 | 32.87 | -0.110% | 1,975 | +0.567% |
| 2025-08-15 | 32.90 | 32.92 | 32.85 | 32.90 | -0.070% | 5,226 | +0.457% |
| 2025-08-14 | 32.98 | 32.98 | 32.87 | 32.92 | -0.277% | 2,001 | +0.387% |
| 2025-08-13 | 32.94 | 33.02 | 32.94 | 33.02 | +0.648% | 326 | +0.109% |
| 2025-08-12 | 32.66 | 32.80 | 32.66 | 32.80 | +0.582% | 2,350 | +0.758% |
| 2025-08-11 | 32.68 | 32.68 | 32.61 | 32.61 | -0.120% | 1,306 | +1.345% |
| 2025-08-08 | 32.63 | 32.67 | 32.63 | 32.65 | +0.063% | 928 | +1.223% |
| 2025-08-07 | 32.62 | 32.63 | 32.62 | 32.63 | +0.103% | 1,615 | +1.286% |
| 2025-08-06 | 32.65 | 32.65 | 32.59 | 32.60 | -0.004% | 420 | +1.391% |
| 2025-08-05 | 32.60 | 32.64 | 32.59 | 32.60 | -0.042% | 1,419 | +1.387% |
| 2025-08-04 | 32.58 | 32.62 | 32.58 | 32.61 | +0.784% | 866 | +1.345% |
| 2025-08-01 | 32.32 | 32.36 | 32.32 | 32.36 | -0.045% | 3,062 | +2.139% |
| 2025-07-31 | 32.50 | 32.53 | 32.37 | 32.37 | -0.249% | 1,464 | +2.093% |
| 2025-07-30 | 32.60 | 32.63 | 32.44 | 32.46 | -0.520% | 1,791 | +1.839% |
| 2025-07-29 | 32.51 | 32.63 | 32.49 | 32.63 | +0.423% | 5,253 | +1.309% |
| 2025-07-28 | 32.54 | 32.54 | 32.49 | 32.49 | -0.314% | 930 | +1.738% |
| 2025-07-25 | 32.49 | 32.59 | 32.49 | 32.59 | +0.063% | 2,357 | +1.419% |
| 2025-07-24 | 32.58 | 32.62 | 32.57 | 32.57 | -0.032% | 2,429 | +1.482% |
| 2025-07-23 | 32.59 | 32.59 | 32.56 | 32.58 | +0.054% | 2,025 | +1.450% |
| 2025-07-22 | 32.47 | 32.56 | 32.47 | 32.56 | +0.501% | 4,868 | +1.504% |
| 2025-07-21 | 32.48 | 32.50 | 32.38 | 32.40 | +0.160% | 2,774 | +2.013% |
| 2025-07-18 | 32.39 | 32.39 | 32.32 | 32.35 | +0.165% | 2,743 | +2.177% |
| 2025-07-17 | 32.32 | 32.32 | 32.29 | 32.30 | +0.232% | 1,323 | +2.345% |
| 2025-07-16 | 32.18 | 32.22 | 32.04 | 32.22 | +0.167% | 1,288 | +2.582% |
| 2025-07-15 | 32.33 | 32.33 | 32.16 | 32.17 | -0.610% | 7,203 | +2.754% |
| 2025-07-14 | 32.32 | 32.36 | 32.28 | 32.36 | +0.005% | 1,610 | +2.127% |
| 2025-07-11 | 32.38 | 32.38 | 32.32 | 32.36 | -0.378% | 4,922 | +2.132% |
| 2025-07-10 | 32.42 | 32.49 | 32.42 | 32.49 | +0.243% | 564 | +1.746% |
| 2025-07-09 | 32.31 | 32.41 | 32.31 | 32.41 | +0.362% | 2,061 | +1.993% |
| 2025-07-08 | 32.22 | 32.32 | 32.22 | 32.29 | +0.047% | 3,019 | +2.362% |
| 2025-07-07 | 32.45 | 32.45 | 32.23 | 32.27 | -0.606% | 3,309 | +2.410% |
| 2025-07-03 | 32.48 | 32.49 | 32.46 | 32.47 | +0.047% | 1,595 | +1.790% |
| 2025-07-02 | 32.33 | 32.46 | 32.33 | 32.46 | +0.120% | 2,225 | +1.838% |
| 2025-07-01 | 32.40 | 32.42 | 32.32 | 32.42 | +0.304% | 11,669 | +1.960% |
| 2025-06-30 | 32.29 | 32.32 | 32.20 | 32.32 | +0.482% | 1,827 | +2.269% |
| 2025-06-27 | 32.20 | 32.29 | 32.11 | 32.16 | -0.047% | 1,847 | +2.762% |
| 2025-06-26 | 32.06 | 32.18 | 32.06 | 32.18 | +0.431% | 1,979 | +2.714% |
| 2025-06-25 | 32.03 | 32.04 | 32.02 | 32.04 | -1.888% | 2,204 | +3.157% |
| 2025-06-24 | 32.58 | 32.66 | 32.58 | 32.66 | +0.529% | 441 | +1.209% |
| 2025-06-23 | 32.38 | 32.49 | 32.38 | 32.49 | +0.478% | 1,743 | +1.745% |
| 2025-06-20 | 32.33 | 32.36 | 32.33 | 32.33 | -0.057% | 1,132 | +2.231% |
| 2025-06-18 | 32.36 | 32.40 | 32.30 | 32.35 | -0.002% | 1,602 | +2.173% |
| 2025-06-17 | 32.33 | 32.35 | 32.29 | 32.35 | -0.028% | 42,885 | +2.171% |
| 2025-06-16 | 32.45 | 32.48 | 32.35 | 32.36 | +0.090% | 9,495 | +2.143% |
| 2025-06-13 | 32.41 | 32.46 | 32.31 | 32.33 | -0.639% | 4,956 | +2.234% |
| 2025-06-12 | 32.46 | 32.54 | 32.46 | 32.54 | +0.340% | 4,454 | +1.581% |
| 2025-06-11 | 32.46 | 32.47 | 32.41 | 32.43 | +0.040% | 4,221 | +1.926% |
| 2025-06-10 | 32.43 | 32.43 | 32.36 | 32.41 | +0.277% | 5,549 | +1.966% |
| 2025-06-09 | 32.27 | 32.33 | 32.27 | 32.33 | +0.079% | 3,903 | +2.249% |
| 2025-06-06 | 32.29 | 32.30 | 32.26 | 32.30 | +0.043% | 1,496 | +2.329% |
| 2025-06-05 | 32.35 | 32.35 | 32.28 | 32.29 | -0.159% | 2,993 | +2.373% |
| 2025-06-04 | 32.25 | 32.36 | 32.25 | 32.34 | +0.374% | 5,812 | +2.211% |
| 2025-06-03 | 32.19 | 32.23 | 32.19 | 32.22 | +0.048% | 1,908 | +2.593% |
| 2025-06-02 | 32.16 | 32.20 | 32.12 | 32.20 | +0.128% | 1,832 | +2.643% |
| 2025-05-30 | 32.10 | 32.17 | 32.10 | 32.16 | +0.026% | 2,351 | +2.775% |
| 2025-05-29 | 32.13 | 32.15 | 32.11 | 32.15 | +0.414% | 2,921 | +2.801% |
| 2025-05-28 | 32.01 | 32.06 | 32.00 | 32.02 | -0.358% | 2,192 | +3.227% |
| 2025-05-27 | 32.10 | 32.15 | 32.10 | 32.13 | +0.793% | 1,488 | +2.857% |
| 2025-05-23 | 31.89 | 31.89 | 31.78 | 31.88 | +0.119% | 4,850 | +3.673% |
| 2025-05-22 | 31.77 | 31.86 | 31.71 | 31.84 | +0.022% | 4,286 | +3.797% |
| 2025-05-21 | 32.00 | 32.00 | 31.81 | 31.84 | -0.883% | 1,997 | +3.820% |
| 2025-05-20 | 32.10 | 32.15 | 32.10 | 32.12 | -0.187% | 3,275 | +2.903% |
| 2025-05-19 | 32.10 | 32.18 | 32.10 | 32.18 | +0.110% | 703 | +2.710% |
| 2025-05-16 | 32.13 | 32.16 | 32.09 | 32.14 | +0.285% | 2,583 | +2.823% |
| 2025-05-15 | 31.94 | 32.05 | 31.94 | 32.05 | +0.648% | 1,129 | +3.115% |
| 2025-05-14 | 31.85 | 31.85 | 31.85 | 31.85 | -0.395% | 150 | +3.784% |
| 2025-05-13 | 31.96 | 31.98 | 31.91 | 31.97 | -0.013% | 7,416 | +3.374% |
| 2025-05-12 | 31.98 | 31.98 | 31.98 | 31.98 | +0.078% | 103 | +3.360% |
| 2025-05-09 | 31.96 | 31.96 | 31.95 | 31.95 | +0.147% | 435 | +3.441% |
| 2025-05-08 | 32.02 | 32.02 | 31.91 | 31.91 | -0.350% | 14,988 | +3.593% |
| 2025-05-07 | 32.03 | 32.03 | 32.01 | 32.02 | +0.183% | 851 | +3.230% |
| 2025-05-06 | 31.92 | 31.97 | 31.89 | 31.96 | +0.079% | 1,733 | +3.419% |
| 2025-05-05 | 31.94 | 31.96 | 31.91 | 31.93 | -0.017% | 1,845 | +3.500% |
| 2025-05-02 | 31.94 | 31.94 | 31.94 | 31.94 | +0.409% | 481 | +3.482% |
| 2025-05-01 | 31.89 | 31.94 | 31.81 | 31.81 | -0.157% | 1,919 | +3.905% |
| 2025-04-30 | 31.78 | 31.86 | 31.73 | 31.86 | -0.305% | 2,062 | +3.742% |
| 2025-04-29 | 31.82 | 31.96 | 31.82 | 31.96 | +0.275% | 1,475 | +3.426% |
| 2025-04-28 | 31.76 | 31.87 | 31.74 | 31.87 | +0.567% | 9,928 | +3.710% |
| 2025-04-25 | 31.69 | 31.73 | 31.69 | 31.69 | -0.047% | 73,220 | +4.299% |
| 2025-04-24 | 31.48 | 31.70 | 31.48 | 31.70 | +0.838% | 2,955 | +4.249% |
| 2025-04-23 | 31.64 | 31.67 | 31.44 | 31.44 | +0.435% | 4,518 | +5.123% |
| 2025-04-22 | 31.24 | 31.31 | 31.23 | 31.31 | +1.012% | 3,019 | +5.581% |
| 2025-04-21 | 31.16 | 31.16 | 30.86 | 30.99 | -0.970% | 1,067 | +6.649% |
| 2025-04-17 | 31.35 | 31.35 | 31.30 | 31.30 | +0.344% | 2,594 | +5.615% |
| 2025-04-16 | 31.23 | 31.35 | 31.13 | 31.19 | -0.048% | 2,923 | +5.978% |
| 2025-04-15 | 31.23 | 31.25 | 31.17 | 31.20 | +0.235% | 1,539 | +5.926% |
| 2025-04-14 | 31.06 | 31.24 | 31.06 | 31.13 | 0.000% | 111,187 | +6.175% |