SPAB
State Street SPDR Portfolio Aggregate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
24.28USD-0.206%(-0.05)6,272,959
SPAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.39 | 24.43 | 24.26 | 24.28 | -0.206% | 6,272,959 | 0.000% |
| 2026-10-01 | 24.21 | 24.37 | 24.18 | 24.33 | -0.123% | 4,226,876 | -0.206% |
| 2026-09-30 | 24.41 | 24.46 | 24.32 | 24.36 | -0.041% | 3,476,931 | -0.328% |
| 2026-09-29 | 24.39 | 24.43 | 24.31 | 24.37 | -0.123% | 5,000,848 | -0.369% |
| 2026-09-28 | 24.41 | 24.47 | 24.35 | 24.40 | -0.530% | 1,794,588 | -0.492% |
| 2026-09-25 | 24.49 | 24.53 | 24.42 | 24.53 | +0.245% | 2,097,311 | -1.019% |
| 2026-09-24 | 24.60 | 24.65 | 24.47 | 24.47 | -0.528% | 2,167,468 | -0.776% |
| 2026-09-23 | 24.77 | 24.80 | 24.55 | 24.60 | -0.846% | 3,603,873 | -1.301% |
| 2026-09-22 | 24.81 | 24.86 | 24.76 | 24.81 | 0.000% | 2,365,019 | -2.136% |
| 2026-09-21 | 24.79 | 24.81 | 24.76 | 24.81 | +0.323% | 1,467,969 | -2.136% |
| 2026-09-18 | 24.77 | 24.77 | 24.73 | 24.73 | -0.403% | 1,981,941 | -1.820% |
| 2026-09-17 | 24.81 | 24.83 | 24.76 | 24.83 | +0.486% | 2,152,943 | -2.215% |
| 2026-09-16 | 24.75 | 24.84 | 24.69 | 24.71 | 0.000% | 3,532,626 | -1.740% |
| 2026-09-15 | 24.71 | 24.72 | 24.68 | 24.71 | -0.040% | 3,258,203 | -1.740% |
| 2026-09-14 | 24.70 | 24.78 | 24.67 | 24.72 | -0.081% | 2,416,128 | -1.780% |
| 2026-09-11 | 24.80 | 24.82 | 24.72 | 24.74 | -0.081% | 1,402,452 | -1.859% |
| 2026-09-10 | 24.81 | 24.83 | 24.75 | 24.76 | -0.602% | 2,491,757 | -1.939% |
| 2026-09-09 | 24.96 | 24.98 | 24.89 | 24.91 | -0.280% | 7,944,308 | -2.529% |
| 2026-09-08 | 25.00 | 25.01 | 24.95 | 24.98 | -0.040% | 3,038,668 | -2.802% |
| 2026-09-04 | 25.01 | 25.03 | 24.99 | 24.99 | 0.000% | 1,446,140 | -2.841% |
| 2026-09-03 | 25.03 | 25.03 | 24.98 | 24.99 | +0.080% | 1,329,711 | -2.841% |
| 2026-09-02 | 24.95 | 25.00 | 24.90 | 24.97 | +0.120% | 1,384,231 | -2.763% |
| 2026-09-01 | 24.97 | 25.01 | 24.93 | 24.94 | -0.637% | 1,813,271 | -2.646% |
| 2026-08-31 | 25.11 | 25.16 | 25.07 | 25.10 | -0.080% | 1,016,050 | -3.267% |
| 2026-08-28 | 25.20 | 25.28 | 25.12 | 25.12 | -0.317% | 1,432,267 | -3.344% |
| 2026-08-27 | 25.23 | 25.24 | 25.18 | 25.20 | -0.079% | 3,065,750 | -3.651% |
| 2026-08-26 | 25.22 | 25.23 | 25.17 | 25.22 | -0.158% | 2,411,868 | -3.727% |
| 2026-08-25 | 25.20 | 25.26 | 25.17 | 25.26 | +0.437% | 1,404,188 | -3.880% |
| 2026-08-24 | 25.12 | 25.16 | 25.09 | 25.15 | +0.239% | 962,812 | -3.459% |
| 2026-08-21 | 25.13 | 25.13 | 25.09 | 25.09 | -0.159% | 1,605,499 | -3.228% |
| 2026-08-20 | 25.13 | 25.17 | 25.07 | 25.13 | -0.278% | 2,421,353 | -3.382% |
| 2026-08-19 | 25.20 | 25.21 | 25.15 | 25.20 | +0.398% | 4,155,591 | -3.651% |
| 2026-08-18 | 25.06 | 25.11 | 25.04 | 25.10 | +0.080% | 1,446,720 | -3.267% |
| 2026-08-17 | 25.10 | 25.12 | 25.04 | 25.08 | -0.159% | 2,269,009 | -3.190% |
| 2026-08-14 | 25.18 | 25.20 | 25.11 | 25.12 | -0.238% | 4,913,951 | -3.344% |
| 2026-08-13 | 25.20 | 25.25 | 25.15 | 25.18 | +0.239% | 1,791,332 | -3.574% |
| 2026-08-12 | 25.15 | 25.16 | 25.09 | 25.12 | +0.120% | 4,009,536 | -3.344% |
| 2026-08-11 | 25.12 | 25.14 | 25.08 | 25.09 | +0.080% | 2,198,387 | -3.228% |
| 2026-08-10 | 25.12 | 25.20 | 25.07 | 25.07 | -0.358% | 2,287,541 | -3.151% |
| 2026-08-07 | 25.18 | 25.23 | 25.13 | 25.16 | +0.239% | 20,864,937 | -3.498% |
| 2026-08-06 | 25.14 | 25.16 | 25.09 | 25.10 | -0.278% | 2,440,972 | -3.267% |
| 2026-08-05 | 25.17 | 25.20 | 25.12 | 25.17 | +0.040% | 9,388,324 | -3.536% |
| 2026-08-04 | 25.13 | 25.20 | 25.08 | 25.16 | +0.359% | 1,339,389 | -3.498% |
| 2026-08-03 | 25.05 | 25.11 | 25.03 | 25.07 | -0.159% | 1,182,361 | -3.151% |
| 2026-07-31 | 25.13 | 25.18 | 25.06 | 25.11 | -0.199% | 5,967,380 | -3.305% |
| 2026-07-30 | 25.18 | 25.20 | 25.11 | 25.16 | 0.000% | 1,000,411 | -3.498% |
| 2026-07-29 | 25.22 | 25.25 | 25.15 | 25.16 | -0.356% | 1,247,641 | -3.498% |
| 2026-07-28 | 25.21 | 25.27 | 25.14 | 25.25 | +0.318% | 927,795 | -3.842% |
| 2026-07-27 | 25.18 | 25.19 | 25.14 | 25.17 | +0.159% | 1,049,150 | -3.536% |
| 2026-07-24 | 25.12 | 25.17 | 25.07 | 25.13 | +0.120% | 1,236,865 | -3.382% |
| 2026-07-23 | 25.09 | 25.12 | 25.07 | 25.10 | -0.238% | 1,626,393 | -3.267% |
| 2026-07-22 | 25.19 | 25.23 | 25.16 | 25.16 | -0.198% | 1,557,466 | -3.498% |
| 2026-07-21 | 25.22 | 25.23 | 25.19 | 25.21 | -0.198% | 2,151,321 | -3.689% |
| 2026-07-20 | 25.31 | 25.31 | 25.23 | 25.26 | -0.198% | 1,234,031 | -3.880% |
| 2026-07-17 | 25.34 | 25.37 | 25.31 | 25.31 | +0.040% | 1,005,642 | -4.070% |
| 2026-07-16 | 25.28 | 25.31 | 25.25 | 25.30 | -0.079% | 1,531,690 | -4.032% |
| 2026-07-15 | 25.28 | 25.33 | 25.21 | 25.32 | +0.198% | 1,812,220 | -4.107% |
| 2026-07-14 | 25.25 | 25.30 | 25.23 | 25.27 | +0.318% | 1,094,374 | -3.918% |
| 2026-07-13 | 25.24 | 25.26 | 25.19 | 25.19 | -0.356% | 1,845,017 | -3.613% |
| 2026-07-10 | 25.31 | 25.36 | 25.27 | 25.28 | -0.119% | 1,258,117 | -3.956% |
| 2026-07-09 | 25.28 | 25.34 | 25.23 | 25.31 | +0.158% | 10,116,973 | -4.070% |
| 2026-07-08 | 25.28 | 25.35 | 25.24 | 25.27 | -0.197% | 2,322,831 | -3.918% |
| 2026-07-07 | 25.39 | 25.41 | 25.30 | 25.32 | -0.433% | 1,796,512 | -4.107% |
| 2026-07-06 | 25.41 | 25.43 | 25.38 | 25.43 | +0.118% | 1,165,371 | -4.522% |
| 2026-07-02 | 25.41 | 25.44 | 25.38 | 25.40 | +0.039% | 1,882,794 | -4.409% |
| 2026-07-01 | 25.39 | 25.42 | 25.35 | 25.39 | -0.509% | 3,268,679 | -4.372% |
| 2026-06-30 | 25.59 | 25.60 | 25.51 | 25.52 | -0.429% | 2,591,837 | -4.859% |
| 2026-06-29 | 25.61 | 25.63 | 25.56 | 25.63 | +0.078% | 2,018,263 | -5.267% |
| 2026-06-26 | 25.59 | 25.63 | 25.56 | 25.61 | +0.117% | 1,859,104 | -5.193% |
| 2026-06-25 | 25.61 | 25.63 | 25.54 | 25.58 | +0.039% | 1,857,924 | -5.082% |
| 2026-06-24 | 25.55 | 25.59 | 25.50 | 25.57 | +0.472% | 2,054,008 | -5.045% |
| 2026-06-23 | 25.45 | 25.48 | 25.39 | 25.45 | +0.079% | 1,066,713 | -4.597% |
| 2026-06-22 | 25.43 | 25.46 | 25.37 | 25.43 | -0.275% | 1,170,273 | -4.522% |
| 2026-06-18 | 25.53 | 25.56 | 25.48 | 25.50 | +0.315% | 1,397,849 | -4.784% |
| 2026-06-17 | 25.52 | 25.58 | 25.42 | 25.42 | -0.392% | 4,746,835 | -4.485% |
| 2026-06-16 | 25.50 | 25.54 | 25.43 | 25.52 | +0.196% | 1,409,122 | -4.859% |
| 2026-06-15 | 25.51 | 25.54 | 25.47 | 25.47 | +0.039% | 1,406,657 | -4.672% |
| 2026-06-12 | 25.45 | 25.48 | 25.41 | 25.46 | -0.078% | 1,142,350 | -4.635% |
| 2026-06-11 | 25.37 | 25.50 | 25.35 | 25.48 | +0.552% | 1,519,841 | -4.710% |
| 2026-06-10 | 25.37 | 25.39 | 25.32 | 25.34 | -0.039% | 1,088,381 | -4.183% |
| 2026-06-09 | 25.33 | 25.41 | 25.28 | 25.35 | +0.237% | 2,010,508 | -4.221% |
| 2026-06-08 | 25.36 | 25.39 | 25.29 | 25.29 | -0.118% | 1,679,574 | -3.994% |
| 2026-06-05 | 25.35 | 25.37 | 25.28 | 25.32 | -0.433% | 6,998,701 | -4.107% |
| 2026-06-04 | 25.45 | 25.48 | 25.39 | 25.43 | +0.118% | 1,479,011 | -4.522% |
| 2026-06-03 | 25.39 | 25.44 | 25.37 | 25.40 | -0.118% | 1,977,614 | -4.409% |
| 2026-06-02 | 25.47 | 25.53 | 25.42 | 25.43 | -0.039% | 2,129,808 | -4.522% |
| 2026-06-01 | 25.34 | 25.44 | 25.34 | 25.44 | -0.392% | 1,891,046 | -4.560% |
| 2026-05-29 | 25.54 | 25.57 | 25.52 | 25.54 | +0.039% | 1,543,475 | -4.933% |
| 2026-05-28 | 25.47 | 25.54 | 25.45 | 25.53 | +0.236% | 1,876,723 | -4.896% |
| 2026-05-27 | 25.47 | 25.49 | 25.40 | 25.47 | +0.079% | 1,815,141 | -4.672% |
| 2026-05-26 | 25.46 | 25.48 | 25.41 | 25.45 | +0.315% | 1,575,978 | -4.597% |
| 2026-05-22 | 25.38 | 25.44 | 25.31 | 25.37 | +0.118% | 2,446,763 | -4.296% |
| 2026-05-21 | 25.26 | 25.35 | 25.19 | 25.34 | +0.119% | 3,894,808 | -4.183% |
| 2026-05-20 | 25.19 | 25.34 | 25.14 | 25.31 | +0.476% | 3,937,951 | -4.070% |
| 2026-05-19 | 25.17 | 25.24 | 25.14 | 25.19 | -0.277% | 6,147,734 | -3.613% |
| 2026-05-18 | 25.29 | 25.33 | 25.22 | 25.26 | -0.079% | 3,195,734 | -3.880% |
| 2026-05-15 | 25.31 | 25.32 | 25.24 | 25.28 | -0.590% | 1,781,919 | -3.956% |
| 2026-05-14 | 25.49 | 25.50 | 25.42 | 25.43 | -0.039% | 1,437,271 | -4.522% |
| 2026-05-13 | 25.43 | 25.49 | 25.39 | 25.44 | 0.000% | 986,189 | -4.560% |
| 2026-05-12 | 25.46 | 25.46 | 25.39 | 25.44 | -0.274% | 1,469,380 | -4.560% |
| 2026-05-11 | 25.55 | 25.56 | 25.50 | 25.51 | -0.235% | 3,288,696 | -4.822% |
| 2026-05-08 | 25.58 | 25.59 | 25.55 | 25.57 | +0.235% | 9,670,800 | -5.045% |
| 2026-05-07 | 25.61 | 25.64 | 25.49 | 25.51 | -0.196% | 2,199,729 | -4.822% |
| 2026-05-06 | 25.56 | 25.57 | 25.53 | 25.56 | +0.353% | 3,187,383 | -5.008% |
| 2026-05-05 | 25.44 | 25.51 | 25.44 | 25.47 | +0.236% | 2,236,327 | -4.672% |
| 2026-05-04 | 25.46 | 25.51 | 25.37 | 25.41 | -0.314% | 2,464,607 | -4.447% |
| 2026-05-01 | 25.48 | 25.55 | 25.46 | 25.49 | -0.235% | 2,130,049 | -4.747% |
| 2026-04-30 | 25.56 | 25.58 | 25.53 | 25.55 | +0.118% | 2,176,339 | -4.971% |
| 2026-04-29 | 25.58 | 25.58 | 25.50 | 25.52 | -0.390% | 5,875,213 | -4.859% |
| 2026-04-28 | 25.62 | 25.65 | 25.59 | 25.62 | -0.039% | 1,507,725 | -5.230% |
| 2026-04-27 | 25.66 | 25.68 | 25.62 | 25.63 | -0.156% | 2,326,770 | -5.267% |
| 2026-04-24 | 25.64 | 25.69 | 25.61 | 25.67 | +0.078% | 11,386,254 | -5.415% |
| 2026-04-23 | 25.69 | 25.71 | 25.60 | 25.65 | -0.156% | 1,459,899 | -5.341% |
| 2026-04-22 | 25.72 | 25.73 | 25.67 | 25.69 | +0.156% | 2,102,035 | -5.489% |
| 2026-04-21 | 25.71 | 25.72 | 25.65 | 25.65 | -0.350% | 2,009,534 | -5.341% |
| 2026-04-20 | 25.75 | 25.79 | 25.70 | 25.74 | -0.039% | 1,845,339 | -5.672% |
| 2026-04-17 | 25.76 | 25.80 | 25.69 | 25.75 | +0.351% | 2,191,159 | -5.709% |
| 2026-04-16 | 25.72 | 25.72 | 25.63 | 25.66 | -0.156% | 4,394,080 | -5.378% |
| 2026-04-15 | 25.70 | 25.71 | 25.66 | 25.70 | -0.078% | 1,310,348 | -5.525% |
| 2026-04-14 | 25.66 | 25.73 | 25.66 | 25.72 | +0.195% | 3,511,645 | -5.599% |
| 2026-04-13 | 25.60 | 25.67 | 25.57 | 25.67 | +0.195% | 1,683,569 | -5.415% |
| 2026-04-10 | 25.65 | 25.68 | 25.60 | 25.62 | -0.117% | 9,644,089 | -5.230% |
| 2026-04-09 | 25.62 | 25.70 | 25.58 | 25.65 | +0.039% | 2,075,946 | -5.341% |
| 2026-04-08 | 25.71 | 25.73 | 25.62 | 25.64 | +0.235% | 2,335,472 | -5.304% |
| 2026-04-07 | 25.56 | 25.60 | 25.47 | 25.58 | +0.117% | 2,994,573 | -5.082% |
| 2026-04-06 | 25.54 | 25.58 | 25.46 | 25.55 | -0.195% | 2,829,281 | -4.971% |
| 2026-04-02 | 25.51 | 25.61 | 25.48 | 25.60 | +0.196% | 4,415,278 | -5.156% |
| 2026-04-01 | 25.54 | 25.59 | 25.50 | 25.55 | -0.273% | 14,831,945 | -4.971% |
| 2026-03-31 | 25.60 | 25.66 | 25.58 | 25.62 | +0.274% | 9,221,097 | -5.230% |
| 2026-03-30 | 25.54 | 25.59 | 25.52 | 25.55 | +0.511% | 12,889,713 | -4.971% |
| 2026-03-27 | 25.37 | 25.45 | 25.35 | 25.42 | -0.039% | 3,777,042 | -4.485% |
| 2026-03-26 | 25.50 | 25.53 | 25.42 | 25.43 | -0.509% | 4,524,938 | -4.522% |
| 2026-03-25 | 25.58 | 25.59 | 25.52 | 25.56 | +0.353% | 3,468,178 | -5.008% |
| 2026-03-24 | 25.44 | 25.53 | 25.42 | 25.47 | -0.274% | 6,060,643 | -4.672% |
| 2026-03-23 | 25.49 | 25.59 | 25.45 | 25.54 | +0.354% | 5,289,833 | -4.933% |
| 2026-03-20 | 25.57 | 25.59 | 25.44 | 25.45 | -0.780% | 7,815,250 | -4.597% |
| 2026-03-19 | 25.57 | 25.68 | 25.56 | 25.65 | +0.078% | 5,321,406 | -5.341% |
| 2026-03-18 | 25.69 | 25.74 | 25.50 | 25.63 | -0.350% | 3,132,523 | -5.267% |
| 2026-03-17 | 25.71 | 25.74 | 25.70 | 25.72 | +0.195% | 3,403,868 | -5.599% |
| 2026-03-16 | 25.68 | 25.69 | 25.62 | 25.67 | +0.352% | 3,110,913 | -5.415% |
| 2026-03-13 | 25.64 | 25.66 | 25.56 | 25.58 | -0.117% | 3,357,632 | -5.082% |
| 2026-03-12 | 25.66 | 25.68 | 25.57 | 25.61 | -0.350% | 2,861,858 | -5.193% |
| 2026-03-11 | 25.77 | 25.77 | 25.68 | 25.70 | -0.465% | 2,187,218 | -5.525% |
| 2026-03-10 | 25.88 | 25.91 | 25.81 | 25.82 | -0.270% | 2,589,115 | -5.964% |
| 2026-03-09 | 25.79 | 25.91 | 25.75 | 25.89 | +0.310% | 3,043,292 | -6.219% |
| 2026-03-06 | 25.78 | 25.88 | 25.76 | 25.81 | -0.155% | 6,838,459 | -5.928% |
| 2026-03-05 | 25.84 | 25.87 | 25.82 | 25.85 | -0.270% | 2,358,324 | -6.074% |
| 2026-03-04 | 25.93 | 26.00 | 25.88 | 25.92 | -0.039% | 1,979,041 | -6.327% |
| 2026-03-03 | 25.85 | 25.97 | 25.84 | 25.93 | -0.154% | 4,648,296 | -6.363% |
| 2026-03-02 | 26.00 | 26.06 | 25.93 | 25.97 | -0.726% | 3,230,974 | -6.508% |
| 2026-02-27 | 26.15 | 26.17 | 26.12 | 26.16 | +0.268% | 1,908,713 | -7.187% |
| 2026-02-26 | 26.07 | 26.10 | 26.05 | 26.09 | +0.154% | 1,733,497 | -6.938% |
| 2026-02-25 | 26.06 | 26.08 | 26.05 | 26.05 | -0.077% | 1,458,526 | -6.795% |
| 2026-02-24 | 26.08 | 26.09 | 26.01 | 26.07 | -0.038% | 1,645,787 | -6.866% |
| 2026-02-23 | 26.03 | 26.09 | 26.02 | 26.08 | +0.231% | 1,351,284 | -6.902% |
| 2026-02-20 | 26.03 | 26.03 | 25.98 | 26.02 | 0.000% | 3,910,501 | -6.687% |
| 2026-02-19 | 26.00 | 26.03 | 25.94 | 26.02 | +0.038% | 4,509,444 | -6.687% |
| 2026-02-18 | 26.02 | 26.04 | 26.00 | 26.01 | -0.154% | 2,384,597 | -6.651% |
| 2026-02-17 | 26.05 | 26.06 | 26.03 | 26.05 | 0.000% | 2,912,350 | -6.795% |
| 2026-02-13 | 26.02 | 26.05 | 26.01 | 26.05 | +0.347% | 4,432,613 | -6.795% |
| 2026-02-12 | 25.90 | 25.97 | 25.87 | 25.96 | +0.464% | 3,820,225 | -6.471% |
| 2026-02-11 | 25.85 | 25.89 | 25.83 | 25.84 | -0.193% | 3,547,118 | -6.037% |
| 2026-02-10 | 25.89 | 25.92 | 25.85 | 25.89 | +0.271% | 2,444,798 | -6.219% |
| 2026-02-09 | 25.80 | 25.83 | 25.79 | 25.82 | 0.000% | 11,303,693 | -5.964% |
| 2026-02-06 | 25.81 | 25.87 | 25.75 | 25.82 | +0.078% | 1,767,912 | -5.964% |
| 2026-02-05 | 25.72 | 25.81 | 25.72 | 25.80 | +0.428% | 2,979,791 | -5.891% |
| 2026-02-04 | 25.70 | 25.72 | 25.68 | 25.69 | -0.039% | 3,669,179 | -5.489% |
| 2026-02-03 | 25.68 | 25.71 | 25.68 | 25.70 | -0.039% | 2,487,662 | -5.525% |
| 2026-02-02 | 25.75 | 25.75 | 25.69 | 25.71 | -0.426% | 1,594,066 | -5.562% |
| 2026-01-30 | 25.83 | 25.87 | 25.79 | 25.82 | 0.000% | 2,584,838 | -5.964% |
| 2026-01-29 | 25.79 | 25.84 | 25.78 | 25.82 | +0.039% | 2,450,086 | -5.964% |
| 2026-01-28 | 25.82 | 25.84 | 25.78 | 25.81 | -0.039% | 1,554,931 | -5.928% |
| 2026-01-27 | 25.85 | 25.87 | 25.82 | 25.82 | -0.077% | 3,333,746 | -5.964% |
| 2026-01-26 | 25.86 | 25.88 | 25.84 | 25.84 | +0.116% | 991,307 | -6.037% |
| 2026-01-23 | 25.79 | 25.82 | 25.75 | 25.81 | +0.078% | 1,714,572 | -5.928% |
| 2026-01-22 | 25.76 | 25.81 | 25.74 | 25.79 | +0.078% | 1,906,635 | -5.855% |
| 2026-01-21 | 25.73 | 25.79 | 25.71 | 25.77 | +0.233% | 2,962,121 | -5.782% |
| 2026-01-20 | 25.70 | 25.74 | 25.68 | 25.71 | -0.349% | 2,913,666 | -5.562% |
| 2026-01-16 | 25.84 | 25.86 | 25.79 | 25.80 | -0.193% | 2,769,897 | -5.891% |
| 2026-01-15 | 25.90 | 25.91 | 25.84 | 25.85 | -0.116% | 2,698,888 | -6.074% |
| 2026-01-14 | 25.85 | 25.89 | 25.84 | 25.88 | +0.232% | 2,569,566 | -6.182% |
| 2026-01-13 | 25.85 | 25.86 | 25.80 | 25.82 | +0.039% | 11,017,139 | -5.964% |
| 2026-01-12 | 25.81 | 25.84 | 25.79 | 25.81 | -0.077% | 4,079,686 | -5.928% |
| 2026-01-09 | 25.79 | 25.86 | 25.77 | 25.83 | +0.233% | 4,364,774 | -6.001% |
| 2026-01-08 | 25.76 | 25.79 | 25.75 | 25.77 | -0.155% | 2,974,254 | -5.782% |
| 2026-01-07 | 25.82 | 25.84 | 25.79 | 25.81 | +0.078% | 3,579,349 | -5.928% |
| 2026-01-06 | 25.77 | 25.80 | 25.73 | 25.79 | 0.000% | 3,863,557 | -5.855% |
| 2026-01-05 | 25.76 | 25.82 | 25.76 | 25.79 | +0.194% | 15,347,248 | -5.855% |
| 2026-01-02 | 25.79 | 25.81 | 25.73 | 25.74 | -0.039% | 3,063,032 | -5.672% |
| 2025-12-31 | 25.80 | 25.82 | 25.75 | 25.75 | -0.271% | 2,065,192 | -5.709% |
| 2025-12-30 | 25.81 | 25.84 | 25.79 | 25.82 | 0.000% | 1,835,356 | -5.964% |
| 2025-12-29 | 25.82 | 25.83 | 25.80 | 25.82 | +0.078% | 4,687,587 | -5.964% |
| 2025-12-26 | 25.83 | 25.84 | 25.78 | 25.80 | +0.039% | 2,225,731 | -5.891% |
| 2025-12-24 | 25.76 | 25.80 | 25.75 | 25.79 | +0.233% | 919,446 | -5.855% |
| 2025-12-23 | 25.68 | 25.73 | 25.67 | 25.73 | -0.039% | 1,763,057 | -5.635% |
| 2025-12-22 | 25.74 | 25.75 | 25.72 | 25.74 | -0.039% | 1,855,394 | -5.672% |
| 2025-12-19 | 25.75 | 25.77 | 25.73 | 25.75 | -0.078% | 1,611,901 | -5.709% |
| 2025-12-18 | 25.79 | 25.79 | 25.73 | 25.77 | -0.155% | 2,028,368 | -5.782% |
| 2025-12-17 | 25.80 | 25.83 | 25.78 | 25.81 | 0.000% | 1,977,914 | -5.928% |
| 2025-12-16 | 25.75 | 25.82 | 25.61 | 25.81 | +0.155% | 2,331,731 | -5.928% |
| 2025-12-15 | 25.78 | 25.81 | 25.76 | 25.77 | +0.078% | 1,525,774 | -5.782% |
| 2025-12-12 | 25.76 | 25.76 | 25.73 | 25.75 | -0.271% | 1,293,123 | -5.709% |
| 2025-12-11 | 25.88 | 25.88 | 25.81 | 25.82 | 0.000% | 1,247,273 | -5.964% |
| 2025-12-10 | 25.74 | 25.82 | 25.72 | 25.82 | +0.311% | 2,086,629 | -5.964% |
| 2025-12-09 | 25.80 | 25.80 | 25.73 | 25.74 | -0.078% | 2,852,950 | -5.672% |
| 2025-12-08 | 25.79 | 25.79 | 25.72 | 25.76 | -0.155% | 1,912,012 | -5.745% |
| 2025-12-05 | 25.85 | 25.89 | 25.78 | 25.80 | -0.116% | 2,237,955 | -5.891% |
| 2025-12-04 | 25.86 | 25.86 | 25.80 | 25.83 | -0.193% | 1,528,498 | -6.001% |
| 2025-12-03 | 25.87 | 25.90 | 25.82 | 25.88 | +0.116% | 1,380,876 | -6.182% |
| 2025-12-02 | 25.82 | 25.85 | 25.80 | 25.85 | +0.155% | 1,828,078 | -6.074% |
| 2025-12-01 | 25.82 | 25.90 | 25.80 | 25.81 | -0.807% | 1,644,908 | -5.928% |
| 2025-11-28 | 26.04 | 26.04 | 25.97 | 26.02 | -0.115% | 893,629 | -6.687% |
| 2025-11-26 | 26.01 | 26.05 | 25.95 | 26.05 | +0.115% | 1,723,073 | -6.795% |
| 2025-11-25 | 25.98 | 26.04 | 25.96 | 26.02 | +0.231% | 2,105,393 | -6.687% |
| 2025-11-24 | 25.94 | 25.97 | 25.90 | 25.96 | +0.193% | 1,404,531 | -6.471% |
| 2025-11-21 | 25.92 | 25.93 | 25.86 | 25.91 | +0.271% | 1,726,881 | -6.291% |
| 2025-11-20 | 25.84 | 25.87 | 25.83 | 25.84 | +0.116% | 3,804,718 | -6.037% |
| 2025-11-19 | 25.84 | 25.85 | 25.79 | 25.81 | -0.039% | 1,509,552 | -5.928% |
| 2025-11-18 | 25.84 | 25.86 | 25.79 | 25.82 | +0.039% | 1,432,532 | -5.964% |
| 2025-11-17 | 25.79 | 25.83 | 25.76 | 25.81 | +0.078% | 1,327,826 | -5.928% |
| 2025-11-14 | 25.87 | 25.89 | 25.79 | 25.79 | -0.155% | 1,552,867 | -5.855% |
| 2025-11-13 | 25.86 | 25.88 | 25.82 | 25.83 | -0.270% | 3,035,909 | -6.001% |
| 2025-11-12 | 25.90 | 25.93 | 25.88 | 25.90 | -0.039% | 1,645,222 | -6.255% |
| 2025-11-11 | 25.90 | 25.92 | 25.82 | 25.91 | +0.271% | 1,849,763 | -6.291% |
| 2025-11-10 | 25.84 | 25.86 | 25.79 | 25.84 | -0.039% | 1,444,627 | -6.037% |
| 2025-11-07 | 25.83 | 25.88 | 25.80 | 25.85 | 0.000% | 2,019,892 | -6.074% |
| 2025-11-06 | 25.84 | 25.87 | 25.80 | 25.85 | +0.388% | 1,946,318 | -6.074% |
| 2025-11-05 | 25.84 | 25.84 | 25.75 | 25.75 | -0.387% | 2,553,658 | -5.709% |
| 2025-11-04 | 25.83 | 25.86 | 25.81 | 25.85 | +0.155% | 3,448,983 | -6.074% |
| 2025-11-03 | 25.81 | 25.85 | 25.79 | 25.81 | -0.501% | 6,753,105 | -5.928% |
| 2025-10-31 | 25.97 | 25.98 | 25.92 | 25.94 | -0.039% | 4,886,267 | -6.399% |
| 2025-10-30 | 25.92 | 25.99 | 25.90 | 25.95 | -0.192% | 2,777,965 | -6.435% |
| 2025-10-29 | 26.12 | 26.13 | 25.98 | 26.00 | -0.421% | 2,358,647 | -6.615% |
| 2025-10-28 | 26.10 | 26.13 | 26.08 | 26.11 | 0.000% | 1,929,389 | -7.009% |
| 2025-10-27 | 26.08 | 26.15 | 26.04 | 26.11 | +0.115% | 1,495,669 | -7.009% |
| 2025-10-24 | 26.10 | 26.16 | 26.05 | 26.08 | +0.077% | 1,396,484 | -6.902% |
| 2025-10-23 | 26.07 | 26.16 | 26.05 | 26.06 | -0.230% | 2,277,267 | -6.830% |
| 2025-10-22 | 26.10 | 26.14 | 26.07 | 26.12 | +0.077% | 2,138,003 | -7.044% |
| 2025-10-21 | 26.13 | 26.13 | 26.09 | 26.10 | +0.115% | 1,755,688 | -6.973% |
| 2025-10-20 | 26.07 | 26.08 | 26.05 | 26.07 | +0.115% | 1,478,339 | -6.866% |
| 2025-10-17 | 26.06 | 26.06 | 25.99 | 26.04 | -0.115% | 2,308,913 | -6.759% |
| 2025-10-16 | 25.97 | 26.07 | 25.91 | 26.07 | +0.346% | 2,635,412 | -6.866% |
| 2025-10-15 | 26.01 | 26.05 | 25.96 | 25.98 | 0.000% | 2,433,879 | -6.543% |
| 2025-10-14 | 25.94 | 25.99 | 25.89 | 25.98 | +0.116% | 2,462,761 | -6.543% |
| 2025-10-13 | 25.92 | 25.96 | 25.88 | 25.95 | +0.116% | 1,559,415 | -6.435% |
| 2025-10-10 | 25.89 | 25.93 | 25.86 | 25.92 | +0.426% | 5,225,325 | -6.327% |
| 2025-10-09 | 25.81 | 25.82 | 25.79 | 25.81 | -0.077% | 10,864,569 | -5.928% |
| 2025-10-08 | 25.87 | 25.88 | 25.82 | 25.83 | 0.000% | 1,634,619 | -6.001% |
| 2025-10-07 | 25.81 | 25.85 | 25.79 | 25.83 | +0.194% | 1,811,303 | -6.001% |
| 2025-10-06 | 25.79 | 25.83 | 25.76 | 25.78 | -0.232% | 1,532,627 | -5.818% |
| 2025-10-03 | 25.87 | 25.89 | 25.83 | 25.84 | -0.077% | 1,564,936 | -6.037% |
| 2025-10-02 | 25.83 | 25.87 | 25.80 | 25.86 | +0.077% | 1,344,494 | -6.110% |
| 2025-10-01 | 25.84 | 25.87 | 25.78 | 25.84 | -0.039% | 1,961,352 | -6.037% |
| 2025-09-30 | 25.87 | 25.92 | 25.84 | 25.85 | -0.077% | 1,423,029 | -6.074% |
| 2025-09-29 | 25.84 | 25.90 | 25.81 | 25.87 | +0.232% | 1,036,505 | -6.146% |
| 2025-09-26 | 25.80 | 25.85 | 25.75 | 25.81 | 0.000% | 1,151,940 | -5.928% |
| 2025-09-25 | 25.81 | 25.81 | 25.75 | 25.81 | -0.077% | 1,160,979 | -5.928% |
| 2025-09-24 | 25.85 | 25.87 | 25.82 | 25.83 | -0.193% | 1,140,017 | -6.001% |
| 2025-09-23 | 25.85 | 25.89 | 25.83 | 25.88 | +0.194% | 1,550,186 | -6.182% |
| 2025-09-22 | 25.87 | 25.92 | 25.82 | 25.83 | -0.155% | 1,101,718 | -6.001% |
| 2025-09-19 | 25.87 | 25.89 | 25.85 | 25.87 | -0.039% | 1,333,428 | -6.146% |
| 2025-09-18 | 25.87 | 25.90 | 25.84 | 25.88 | -0.270% | 1,256,891 | -6.182% |
| 2025-09-17 | 26.01 | 26.05 | 25.91 | 25.95 | -0.154% | 1,746,865 | -6.435% |
| 2025-09-16 | 25.99 | 26.00 | 25.96 | 25.99 | +0.077% | 2,160,369 | -6.579% |
| 2025-09-15 | 25.97 | 25.99 | 25.94 | 25.97 | +0.154% | 839,953 | -6.508% |
| 2025-09-12 | 25.91 | 25.93 | 25.88 | 25.93 | -0.154% | 967,437 | -6.363% |
| 2025-09-11 | 25.95 | 25.99 | 25.92 | 25.97 | +0.270% | 1,099,527 | -6.508% |
| 2025-09-10 | 25.89 | 25.95 | 25.88 | 25.90 | +0.193% | 1,584,922 | -6.255% |
| 2025-09-09 | 25.90 | 25.91 | 25.83 | 25.85 | -0.232% | 1,381,852 | -6.074% |
| 2025-09-08 | 25.88 | 25.91 | 25.86 | 25.91 | +0.349% | 1,775,707 | -6.291% |
| 2025-09-05 | 25.83 | 25.85 | 25.75 | 25.82 | +0.506% | 2,171,262 | -5.964% |
| 2025-09-04 | 25.66 | 25.70 | 25.61 | 25.69 | +0.391% | 1,634,359 | -5.489% |
| 2025-09-03 | 25.52 | 25.62 | 25.52 | 25.59 | +0.314% | 1,785,907 | -5.119% |
| 2025-09-02 | 25.50 | 25.52 | 25.47 | 25.51 | -0.585% | 1,799,641 | -4.822% |
| 2025-08-29 | 25.65 | 25.68 | 25.64 | 25.66 | -0.078% | 1,240,756 | -5.378% |
| 2025-08-28 | 25.64 | 25.69 | 25.63 | 25.68 | +0.156% | 1,445,494 | -5.452% |
| 2025-08-27 | 25.59 | 25.65 | 25.55 | 25.64 | +0.039% | 1,487,527 | -5.304% |
| 2025-08-26 | 25.60 | 25.63 | 25.57 | 25.63 | +0.156% | 996,426 | -5.267% |
| 2025-08-25 | 25.59 | 25.62 | 25.57 | 25.59 | -0.156% | 1,034,278 | -5.119% |
| 2025-08-22 | 25.55 | 25.65 | 25.53 | 25.63 | +0.549% | 1,582,024 | -5.267% |
| 2025-08-21 | 25.52 | 25.53 | 25.47 | 25.49 | -0.235% | 1,536,900 | -4.747% |
| 2025-08-20 | 25.53 | 25.58 | 25.52 | 25.55 | +0.039% | 1,560,553 | -4.971% |
| 2025-08-19 | 25.52 | 25.54 | 25.49 | 25.54 | +0.196% | 780,690 | -4.933% |
| 2025-08-18 | 25.52 | 25.53 | 25.47 | 25.49 | -0.078% | 1,982,421 | -4.747% |
| 2025-08-15 | 25.54 | 25.56 | 25.50 | 25.51 | -0.157% | 789,430 | -4.822% |
| 2025-08-14 | 25.58 | 25.59 | 25.54 | 25.55 | -0.312% | 1,117,252 | -4.971% |
| 2025-08-13 | 25.60 | 25.64 | 25.59 | 25.63 | +0.352% | 1,413,021 | -5.267% |
| 2025-08-12 | 25.51 | 25.54 | 25.48 | 25.54 | 0.000% | 1,881,497 | -4.933% |
| 2025-08-11 | 25.53 | 25.56 | 25.52 | 25.54 | +0.118% | 18,453,398 | -4.933% |
| 2025-08-08 | 25.54 | 25.58 | 25.51 | 25.51 | -0.235% | 948,045 | -4.822% |
| 2025-08-07 | 25.60 | 25.62 | 25.55 | 25.57 | -0.078% | 1,559,109 | -5.045% |
| 2025-08-06 | 25.57 | 25.60 | 25.49 | 25.59 | 0.000% | 2,509,720 | -5.119% |
| 2025-08-05 | 25.56 | 25.61 | 25.55 | 25.59 | 0.000% | 2,362,292 | -5.119% |
| 2025-08-04 | 25.57 | 25.60 | 25.54 | 25.59 | +0.039% | 4,922,350 | -5.119% |
| 2025-08-01 | 25.50 | 25.58 | 25.30 | 25.58 | +0.550% | 5,084,369 | -5.082% |
| 2025-07-31 | 25.46 | 25.49 | 25.43 | 25.44 | +0.039% | 13,263,988 | -4.560% |
| 2025-07-30 | 25.43 | 25.49 | 25.41 | 25.43 | -0.275% | 2,064,300 | -4.522% |
| 2025-07-29 | 25.40 | 25.50 | 25.37 | 25.50 | +0.512% | 1,579,122 | -4.784% |
| 2025-07-28 | 25.38 | 25.39 | 25.33 | 25.37 | -0.157% | 1,391,845 | -4.296% |
| 2025-07-25 | 25.37 | 25.41 | 25.34 | 25.41 | +0.237% | 1,074,407 | -4.447% |
| 2025-07-24 | 25.31 | 25.38 | 25.31 | 25.35 | -0.079% | 1,600,169 | -4.221% |
| 2025-07-23 | 25.41 | 25.41 | 25.36 | 25.37 | -0.236% | 1,780,352 | -4.296% |
| 2025-07-22 | 25.40 | 25.45 | 25.40 | 25.43 | +0.158% | 1,025,919 | -4.522% |
| 2025-07-21 | 25.41 | 25.45 | 25.38 | 25.39 | +0.276% | 1,365,071 | -4.372% |
| 2025-07-18 | 25.33 | 25.34 | 25.30 | 25.32 | +0.158% | 1,916,355 | -4.107% |
| 2025-07-17 | 25.29 | 25.31 | 25.25 | 25.28 | +0.040% | 1,550,232 | -3.956% |
| 2025-07-16 | 25.25 | 25.29 | 25.20 | 25.27 | +0.238% | 2,956,314 | -3.918% |
| 2025-07-15 | 25.33 | 25.33 | 25.21 | 25.21 | -0.316% | 1,635,662 | -3.689% |
| 2025-07-14 | 25.30 | 25.32 | 25.26 | 25.29 | -0.079% | 2,098,879 | -3.994% |
| 2025-07-11 | 25.33 | 25.34 | 25.29 | 25.31 | -0.394% | 1,627,256 | -4.070% |
| 2025-07-10 | 25.40 | 25.41 | 25.36 | 25.41 | -0.039% | 14,662,120 | -4.447% |
| 2025-07-09 | 25.34 | 25.42 | 25.33 | 25.42 | +0.474% | 1,635,336 | -4.485% |
| 2025-07-08 | 25.28 | 25.31 | 25.27 | 25.30 | -0.079% | 1,548,511 | -4.032% |
| 2025-07-07 | 25.37 | 25.37 | 25.30 | 25.32 | -0.354% | 1,862,838 | -4.107% |
| 2025-07-03 | 25.42 | 25.43 | 25.39 | 25.41 | -0.275% | 1,349,525 | -4.447% |
| 2025-07-02 | 25.43 | 25.48 | 25.42 | 25.48 | -0.078% | 1,547,880 | -4.710% |
| 2025-07-01 | 25.50 | 25.53 | 25.45 | 25.50 | -0.391% | 2,923,027 | -4.784% |
| 2025-06-30 | 25.56 | 25.61 | 25.53 | 25.60 | +0.353% | 2,218,647 | -5.156% |
| 2025-06-27 | 25.50 | 25.57 | 25.48 | 25.51 | -0.157% | 1,786,964 | -4.822% |
| 2025-06-26 | 25.50 | 25.56 | 25.48 | 25.55 | +0.275% | 1,360,283 | -4.971% |
| 2025-06-25 | 25.43 | 25.49 | 25.40 | 25.48 | 0.000% | 1,917,384 | -4.710% |
| 2025-06-24 | 25.38 | 25.49 | 25.34 | 25.48 | +0.315% | 2,626,060 | -4.710% |
| 2025-06-23 | 25.37 | 25.45 | 25.35 | 25.40 | +0.316% | 1,583,225 | -4.409% |
| 2025-06-20 | 25.28 | 25.36 | 25.26 | 25.32 | +0.040% | 1,189,000 | -4.107% |
| 2025-06-18 | 25.33 | 25.38 | 25.28 | 25.31 | +0.079% | 1,989,096 | -4.070% |
| 2025-06-17 | 25.26 | 25.31 | 25.23 | 25.29 | +0.317% | 1,409,597 | -3.994% |
| 2025-06-16 | 25.25 | 25.30 | 25.21 | 25.21 | -0.237% | 1,545,405 | -3.689% |
| 2025-06-13 | 25.31 | 25.40 | 25.22 | 25.27 | -0.355% | 1,317,162 | -3.918% |
| 2025-06-12 | 25.35 | 25.36 | 25.31 | 25.36 | +0.396% | 1,647,236 | -4.259% |
| 2025-06-11 | 25.23 | 25.28 | 25.20 | 25.26 | +0.318% | 2,451,590 | -3.880% |
| 2025-06-10 | 25.21 | 25.25 | 25.15 | 25.18 | +0.239% | 3,672,207 | -3.574% |
| 2025-06-09 | 25.09 | 25.16 | 25.09 | 25.12 | +0.080% | 4,126,237 | -3.344% |
| 2025-06-06 | 25.15 | 25.16 | 25.08 | 25.10 | -0.515% | 1,281,040 | -3.267% |
| 2025-06-05 | 25.29 | 25.31 | 25.22 | 25.23 | -0.198% | 1,718,573 | -3.765% |
| 2025-06-04 | 25.18 | 25.30 | 25.18 | 25.28 | +0.637% | 2,119,730 | -3.956% |
| 2025-06-03 | 25.16 | 25.22 | 25.11 | 25.12 | -0.080% | 2,011,397 | -3.344% |
| 2025-06-02 | 25.15 | 25.17 | 25.10 | 25.14 | -0.593% | 1,982,403 | -3.421% |
| 2025-05-30 | 25.25 | 25.30 | 25.23 | 25.29 | +0.198% | 1,500,420 | -3.994% |
| 2025-05-29 | 25.21 | 25.27 | 25.18 | 25.24 | +0.358% | 1,995,749 | -3.803% |
| 2025-05-28 | 25.17 | 25.18 | 25.11 | 25.15 | -0.119% | 1,507,325 | -3.459% |
| 2025-05-27 | 25.13 | 25.21 | 25.13 | 25.18 | +0.399% | 1,975,571 | -3.574% |
| 2025-05-23 | 25.10 | 25.11 | 25.05 | 25.08 | +0.120% | 1,883,181 | -3.190% |
| 2025-05-22 | 24.94 | 25.05 | 24.93 | 25.05 | +0.280% | 2,041,027 | -3.074% |
| 2025-05-21 | 25.07 | 25.09 | 24.96 | 24.98 | -0.597% | 2,387,480 | -2.802% |
| 2025-05-20 | 25.14 | 25.16 | 25.09 | 25.13 | -0.238% | 3,196,075 | -3.382% |
| 2025-05-19 | 25.06 | 25.19 | 25.04 | 25.19 | 0.000% | 5,456,290 | -3.613% |
| 2025-05-16 | 25.27 | 25.27 | 25.18 | 25.19 | +0.040% | 2,679,039 | -3.613% |
| 2025-05-15 | 25.08 | 25.18 | 25.08 | 25.18 | +0.559% | 2,820,824 | -3.574% |
| 2025-05-14 | 25.10 | 25.12 | 25.03 | 25.04 | -0.318% | 1,578,754 | -3.035% |
| 2025-05-13 | 25.20 | 25.20 | 25.09 | 25.12 | -0.119% | 2,617,861 | -3.344% |
| 2025-05-12 | 25.15 | 25.19 | 25.11 | 25.15 | -0.278% | 11,491,636 | -3.459% |
| 2025-05-09 | 25.26 | 25.29 | 25.22 | 25.22 | +0.040% | 1,420,373 | -3.727% |
| 2025-05-08 | 25.35 | 25.39 | 25.20 | 25.21 | -0.513% | 1,960,777 | -3.689% |
| 2025-05-07 | 25.33 | 25.36 | 25.31 | 25.34 | +0.198% | 2,063,477 | -4.183% |
| 2025-05-06 | 25.24 | 25.29 | 25.20 | 25.29 | +0.198% | 2,028,134 | -3.994% |
| 2025-05-05 | 25.26 | 25.26 | 25.19 | 25.24 | -0.158% | 1,380,772 | -3.803% |
| 2025-05-02 | 25.29 | 25.33 | 25.24 | 25.28 | -0.472% | 1,475,457 | -3.956% |
| 2025-05-01 | 25.49 | 25.50 | 25.35 | 25.40 | -0.587% | 3,091,228 | -4.409% |
| 2025-04-30 | 25.52 | 25.59 | 25.51 | 25.55 | -0.078% | 2,603,113 | -4.971% |
| 2025-04-29 | 25.49 | 25.57 | 25.48 | 25.57 | +0.235% | 1,672,833 | -5.045% |
| 2025-04-28 | 25.42 | 25.52 | 25.40 | 25.51 | +0.315% | 1,415,835 | -4.822% |
| 2025-04-25 | 25.40 | 25.45 | 25.37 | 25.43 | +0.355% | 1,331,443 | -4.522% |
| 2025-04-24 | 25.30 | 25.36 | 25.29 | 25.34 | +0.556% | 1,168,623 | -4.183% |
| 2025-04-23 | 25.39 | 25.41 | 25.19 | 25.20 | +0.199% | 2,646,481 | -3.651% |
| 2025-04-22 | 25.13 | 25.21 | 25.13 | 25.15 | +0.119% | 1,275,029 | -3.459% |
| 2025-04-21 | 25.20 | 25.25 | 25.12 | 25.12 | -0.594% | 1,772,762 | -3.344% |
| 2025-04-17 | 25.31 | 25.33 | 25.24 | 25.27 | -0.197% | 1,152,864 | -3.918% |
| 2025-04-16 | 25.27 | 25.34 | 25.22 | 25.32 | +0.317% | 1,993,456 | -4.107% |
| 2025-04-15 | 25.19 | 25.29 | 25.18 | 25.24 | +0.238% | 1,210,599 | -3.803% |
| 2025-04-14 | 25.14 | 25.26 | 25.11 | 25.18 | 0.000% | 1,208,507 | -3.574% |