SPBO
State Street SPDR Portfolio Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:50:10 AM EDT
27.37USD-0.146%(-0.04)237,568
27.35Bid27.36Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
27.33USD-0.292%(-0.08)
SPBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.38 | 27.41 | 27.36 | 27.37 | -0.146% | 237,568 | 0.000% |
| 2026-10-02 | 27.52 | 27.55 | 27.38 | 27.41 | -0.109% | 619,187 | -0.146% |
| 2026-10-01 | 27.31 | 27.48 | 27.25 | 27.44 | -0.182% | 1,858,020 | -0.255% |
| 2026-09-30 | 27.59 | 27.59 | 27.47 | 27.49 | -0.254% | 1,495,395 | -0.437% |
| 2026-09-29 | 27.60 | 27.61 | 27.48 | 27.56 | -0.073% | 455,452 | -0.689% |
| 2026-09-28 | 27.59 | 27.62 | 27.51 | 27.58 | -0.577% | 388,185 | -0.761% |
| 2026-09-25 | 27.72 | 27.74 | 27.63 | 27.74 | +0.072% | 933,731 | -1.334% |
| 2026-09-24 | 27.87 | 27.89 | 27.71 | 27.72 | -0.574% | 342,595 | -1.263% |
| 2026-09-23 | 28.09 | 28.09 | 27.83 | 27.88 | -0.959% | 844,040 | -1.829% |
| 2026-09-22 | 28.16 | 28.17 | 28.09 | 28.15 | +0.071% | 448,418 | -2.771% |
| 2026-09-21 | 28.12 | 28.14 | 28.10 | 28.13 | +0.249% | 275,549 | -2.702% |
| 2026-09-18 | 28.07 | 28.08 | 28.02 | 28.06 | -0.320% | 459,147 | -2.459% |
| 2026-09-17 | 28.12 | 28.15 | 28.09 | 28.15 | +0.536% | 758,822 | -2.771% |
| 2026-09-16 | 28.04 | 28.12 | 27.98 | 28.00 | +0.071% | 242,381 | -2.250% |
| 2026-09-15 | 27.95 | 27.98 | 27.94 | 27.98 | +0.036% | 1,799,101 | -2.180% |
| 2026-09-14 | 27.96 | 28.05 | 27.92 | 27.97 | -0.036% | 371,153 | -2.145% |
| 2026-09-11 | 28.08 | 28.10 | 27.98 | 27.98 | -0.107% | 247,636 | -2.180% |
| 2026-09-10 | 28.08 | 28.09 | 27.99 | 28.01 | -0.674% | 434,917 | -2.285% |
| 2026-09-09 | 28.24 | 28.27 | 28.17 | 28.20 | -0.142% | 352,463 | -2.943% |
| 2026-09-08 | 28.28 | 28.34 | 28.22 | 28.24 | -0.106% | 276,210 | -3.081% |
| 2026-09-04 | 28.28 | 28.31 | 28.26 | 28.27 | 0.000% | 285,266 | -3.184% |
| 2026-09-03 | 28.31 | 28.33 | 28.26 | 28.27 | +0.213% | 2,166,074 | -3.184% |
| 2026-09-02 | 28.23 | 28.24 | 28.19 | 28.21 | +0.071% | 1,177,377 | -2.978% |
| 2026-09-01 | 28.27 | 28.30 | 28.19 | 28.19 | -0.879% | 373,718 | -2.909% |
| 2026-08-31 | 28.44 | 28.45 | 28.40 | 28.44 | -0.035% | 424,851 | -3.762% |
| 2026-08-28 | 28.56 | 28.60 | 28.45 | 28.45 | -0.350% | 456,243 | -3.796% |
| 2026-08-27 | 28.57 | 28.59 | 28.53 | 28.55 | -0.105% | 393,716 | -4.133% |
| 2026-08-26 | 28.55 | 28.58 | 28.52 | 28.58 | -0.035% | 461,029 | -4.234% |
| 2026-08-25 | 28.54 | 28.59 | 28.50 | 28.59 | +0.492% | 299,350 | -4.267% |
| 2026-08-24 | 28.43 | 28.46 | 28.42 | 28.45 | +0.211% | 1,523,156 | -3.796% |
| 2026-08-21 | 28.40 | 28.42 | 28.36 | 28.39 | -0.106% | 761,575 | -3.593% |
| 2026-08-20 | 28.40 | 28.46 | 28.39 | 28.42 | -0.351% | 524,042 | -3.695% |
| 2026-08-19 | 28.50 | 28.52 | 28.45 | 28.52 | +0.529% | 315,415 | -4.032% |
| 2026-08-18 | 28.31 | 28.38 | 28.28 | 28.37 | +0.106% | 279,779 | -3.525% |
| 2026-08-17 | 28.39 | 28.41 | 28.33 | 28.34 | -0.281% | 322,797 | -3.423% |
| 2026-08-14 | 28.49 | 28.50 | 28.41 | 28.42 | -0.316% | 299,208 | -3.695% |
| 2026-08-13 | 28.52 | 28.59 | 28.50 | 28.51 | +0.317% | 220,329 | -3.999% |
| 2026-08-12 | 28.47 | 28.47 | 28.41 | 28.42 | +0.141% | 361,823 | -3.695% |
| 2026-08-11 | 28.43 | 28.45 | 28.38 | 28.38 | +0.035% | 270,184 | -3.559% |
| 2026-08-10 | 28.44 | 28.45 | 28.37 | 28.37 | -0.491% | 256,603 | -3.525% |
| 2026-08-07 | 28.54 | 28.55 | 28.48 | 28.51 | +0.140% | 219,719 | -3.999% |
| 2026-08-06 | 28.48 | 28.50 | 28.44 | 28.47 | -0.280% | 227,651 | -3.864% |
| 2026-08-05 | 28.56 | 28.58 | 28.52 | 28.55 | +0.035% | 454,730 | -4.133% |
| 2026-08-04 | 28.49 | 28.55 | 28.49 | 28.54 | +0.493% | 280,713 | -4.100% |
| 2026-08-03 | 28.38 | 28.43 | 28.37 | 28.40 | -0.141% | 335,312 | -3.627% |
| 2026-07-31 | 28.48 | 28.48 | 28.39 | 28.44 | -0.211% | 696,067 | -3.762% |
| 2026-07-30 | 28.48 | 28.52 | 28.46 | 28.50 | +0.211% | 386,085 | -3.965% |
| 2026-07-29 | 28.56 | 28.59 | 28.44 | 28.44 | -0.490% | 339,391 | -3.762% |
| 2026-07-28 | 28.53 | 28.59 | 28.52 | 28.58 | +0.246% | 302,492 | -4.234% |
| 2026-07-27 | 28.52 | 28.53 | 28.48 | 28.51 | +0.211% | 250,122 | -3.999% |
| 2026-07-24 | 28.45 | 28.50 | 28.44 | 28.45 | +0.035% | 303,646 | -3.796% |
| 2026-07-23 | 28.43 | 28.45 | 28.39 | 28.44 | -0.315% | 301,032 | -3.762% |
| 2026-07-22 | 28.55 | 28.56 | 28.51 | 28.53 | -0.175% | 365,786 | -4.066% |
| 2026-07-21 | 28.61 | 28.61 | 28.55 | 28.58 | -0.209% | 465,631 | -4.234% |
| 2026-07-20 | 28.73 | 28.73 | 28.62 | 28.64 | -0.313% | 593,801 | -4.434% |
| 2026-07-17 | 28.73 | 28.77 | 28.71 | 28.73 | +0.070% | 592,606 | -4.734% |
| 2026-07-16 | 28.68 | 28.72 | 28.66 | 28.71 | -0.035% | 422,527 | -4.667% |
| 2026-07-15 | 28.65 | 28.74 | 28.65 | 28.72 | +0.349% | 287,665 | -4.701% |
| 2026-07-14 | 28.63 | 28.67 | 28.60 | 28.62 | +0.140% | 209,332 | -4.368% |
| 2026-07-13 | 28.66 | 28.68 | 28.57 | 28.58 | -0.418% | 321,579 | -4.234% |
| 2026-07-10 | 28.74 | 28.80 | 28.66 | 28.70 | -0.174% | 778,787 | -4.634% |
| 2026-07-09 | 28.73 | 28.81 | 28.73 | 28.75 | +0.104% | 561,944 | -4.800% |
| 2026-07-08 | 28.72 | 28.74 | 28.66 | 28.72 | -0.139% | 489,064 | -4.701% |
| 2026-07-07 | 28.85 | 28.88 | 28.75 | 28.76 | -0.622% | 1,868,279 | -4.833% |
| 2026-07-06 | 28.93 | 28.94 | 28.88 | 28.94 | +0.069% | 309,567 | -5.425% |
| 2026-07-02 | 28.90 | 28.94 | 28.89 | 28.92 | +0.173% | 405,467 | -5.360% |
| 2026-07-01 | 28.86 | 28.93 | 28.85 | 28.87 | -0.585% | 976,875 | -5.196% |
| 2026-06-30 | 29.15 | 29.16 | 29.04 | 29.04 | -0.514% | 912,690 | -5.751% |
| 2026-06-29 | 29.17 | 29.20 | 29.15 | 29.19 | +0.137% | 3,726,793 | -6.235% |
| 2026-06-26 | 29.12 | 29.18 | 29.09 | 29.15 | +0.034% | 471,126 | -6.106% |
| 2026-06-25 | 29.16 | 29.17 | 29.11 | 29.14 | +0.103% | 427,794 | -6.074% |
| 2026-06-24 | 29.09 | 29.15 | 29.08 | 29.11 | +0.414% | 409,031 | -5.977% |
| 2026-06-23 | 28.97 | 29.04 | 28.96 | 28.99 | +0.104% | 561,631 | -5.588% |
| 2026-06-22 | 28.97 | 28.97 | 28.92 | 28.96 | -0.241% | 618,423 | -5.490% |
| 2026-06-18 | 29.10 | 29.10 | 29.02 | 29.03 | +0.242% | 318,530 | -5.718% |
| 2026-06-17 | 29.03 | 29.08 | 28.95 | 28.96 | -0.241% | 1,236,920 | -5.490% |
| 2026-06-16 | 29.04 | 29.08 | 29.02 | 29.03 | +0.034% | 298,465 | -5.718% |
| 2026-06-15 | 29.07 | 29.09 | 29.01 | 29.02 | +0.052% | 239,971 | -5.686% |
| 2026-06-12 | 28.99 | 29.02 | 28.93 | 29.00 | -0.086% | 389,131 | -5.637% |
| 2026-06-11 | 28.87 | 29.05 | 28.84 | 29.03 | +0.694% | 955,828 | -5.718% |
| 2026-06-10 | 28.88 | 28.89 | 28.80 | 28.83 | -0.173% | 625,369 | -5.064% |
| 2026-06-09 | 28.86 | 28.89 | 28.80 | 28.88 | +0.278% | 804,677 | -5.229% |
| 2026-06-08 | 28.87 | 28.88 | 28.79 | 28.80 | -0.069% | 241,977 | -4.965% |
| 2026-06-05 | 28.87 | 28.88 | 28.81 | 28.82 | -0.552% | 352,503 | -5.031% |
| 2026-06-04 | 28.98 | 29.00 | 28.95 | 28.98 | +0.173% | 400,158 | -5.556% |
| 2026-06-03 | 28.91 | 28.93 | 28.88 | 28.93 | -0.207% | 273,243 | -5.392% |
| 2026-06-02 | 29.03 | 29.03 | 28.97 | 28.99 | +0.035% | 562,662 | -5.588% |
| 2026-06-01 | 28.92 | 29.00 | 28.88 | 28.98 | -0.378% | 635,700 | -5.556% |
| 2026-05-29 | 29.12 | 29.16 | 29.09 | 29.09 | +0.034% | 1,183,380 | -5.913% |
| 2026-05-28 | 29.03 | 29.12 | 29.00 | 29.08 | +0.172% | 960,819 | -5.880% |
| 2026-05-27 | 29.02 | 29.04 | 28.98 | 29.03 | +0.173% | 518,663 | -5.718% |
| 2026-05-26 | 29.03 | 29.03 | 28.95 | 28.98 | +0.277% | 534,847 | -5.556% |
| 2026-05-22 | 28.93 | 28.93 | 28.82 | 28.90 | +0.139% | 570,711 | -5.294% |
| 2026-05-21 | 28.73 | 28.86 | 28.69 | 28.86 | +0.208% | 1,861,902 | -5.163% |
| 2026-05-20 | 28.64 | 28.82 | 28.63 | 28.80 | +0.629% | 1,117,437 | -4.965% |
| 2026-05-19 | 28.62 | 28.68 | 28.57 | 28.62 | -0.383% | 971,060 | -4.368% |
| 2026-05-18 | 28.80 | 28.82 | 28.70 | 28.73 | -0.104% | 1,593,213 | -4.734% |
| 2026-05-15 | 28.79 | 28.79 | 28.73 | 28.76 | -0.588% | 300,882 | -4.833% |
| 2026-05-14 | 29.00 | 29.01 | 28.93 | 28.93 | -0.035% | 497,722 | -5.392% |
| 2026-05-13 | 28.92 | 28.94 | 28.88 | 28.94 | +0.035% | 365,110 | -5.425% |
| 2026-05-12 | 28.93 | 28.94 | 28.90 | 28.93 | -0.276% | 482,443 | -5.392% |
| 2026-05-11 | 29.04 | 29.07 | 29.00 | 29.01 | -0.206% | 313,172 | -5.653% |
| 2026-05-08 | 29.06 | 29.11 | 29.04 | 29.07 | +0.345% | 876,049 | -5.848% |
| 2026-05-07 | 29.11 | 29.11 | 28.95 | 28.97 | -0.327% | 734,402 | -5.523% |
| 2026-05-06 | 29.05 | 29.09 | 29.04 | 29.07 | +0.432% | 295,681 | -5.832% |
| 2026-05-05 | 28.91 | 28.97 | 28.89 | 28.94 | +0.277% | 696,665 | -5.425% |
| 2026-05-04 | 28.90 | 28.91 | 28.79 | 28.86 | -0.276% | 1,303,031 | -5.163% |
| 2026-05-01 | 28.93 | 29.02 | 28.90 | 28.94 | -0.241% | 644,328 | -5.425% |
| 2026-04-30 | 29.03 | 29.07 | 28.99 | 29.01 | +0.069% | 917,793 | -5.653% |
| 2026-04-29 | 29.06 | 29.06 | 28.95 | 28.99 | -0.446% | 490,061 | -5.588% |
| 2026-04-28 | 29.07 | 29.12 | 29.04 | 29.12 | 0.000% | 320,182 | -6.010% |
| 2026-04-27 | 29.16 | 29.16 | 29.09 | 29.12 | -0.206% | 921,813 | -6.010% |
| 2026-04-24 | 29.16 | 29.21 | 29.11 | 29.18 | +0.069% | 868,300 | -6.203% |
| 2026-04-23 | 29.21 | 29.24 | 29.09 | 29.16 | -0.205% | 1,201,039 | -6.139% |
| 2026-04-22 | 29.25 | 29.27 | 29.20 | 29.22 | +0.171% | 591,234 | -6.331% |
| 2026-04-21 | 29.25 | 29.25 | 29.16 | 29.17 | -0.342% | 460,354 | -6.171% |
| 2026-04-20 | 29.27 | 29.28 | 29.21 | 29.27 | 0.000% | 549,503 | -6.491% |
| 2026-04-17 | 29.29 | 29.31 | 29.25 | 29.27 | +0.481% | 1,164,232 | -6.491% |
| 2026-04-16 | 29.25 | 29.25 | 29.12 | 29.13 | -0.342% | 836,013 | -6.042% |
| 2026-04-15 | 29.22 | 29.24 | 29.19 | 29.23 | -0.034% | 537,717 | -6.363% |
| 2026-04-14 | 29.18 | 29.26 | 29.17 | 29.24 | +0.309% | 450,960 | -6.395% |
| 2026-04-13 | 29.06 | 29.16 | 29.04 | 29.15 | +0.275% | 383,200 | -6.106% |
| 2026-04-10 | 29.13 | 29.14 | 29.05 | 29.07 | -0.189% | 324,849 | -5.848% |
| 2026-04-09 | 29.09 | 29.19 | 29.05 | 29.13 | +0.017% | 356,420 | -6.026% |
| 2026-04-08 | 29.24 | 29.24 | 29.07 | 29.12 | +0.345% | 1,141,667 | -6.010% |
| 2026-04-07 | 28.97 | 29.03 | 28.84 | 29.02 | +0.103% | 1,169,653 | -5.686% |
| 2026-04-06 | 28.97 | 29.05 | 28.97 | 28.99 | -0.138% | 861,084 | -5.588% |
| 2026-04-02 | 28.87 | 29.05 | 28.87 | 29.03 | +0.346% | 1,211,940 | -5.718% |
| 2026-04-01 | 28.90 | 28.99 | 28.89 | 28.93 | -0.344% | 1,270,454 | -5.392% |
| 2026-03-31 | 28.97 | 29.07 | 28.93 | 29.03 | +0.572% | 1,440,316 | -5.718% |
| 2026-03-30 | 28.92 | 28.93 | 28.84 | 28.86 | +0.505% | 540,945 | -5.179% |
| 2026-03-27 | 28.68 | 28.77 | 28.65 | 28.72 | -0.104% | 711,282 | -4.701% |
| 2026-03-26 | 28.87 | 28.91 | 28.75 | 28.75 | -0.725% | 2,143,789 | -4.800% |
| 2026-03-25 | 29.03 | 29.03 | 28.95 | 28.96 | +0.277% | 962,158 | -5.490% |
| 2026-03-24 | 28.82 | 28.93 | 28.79 | 28.88 | -0.173% | 934,736 | -5.229% |
| 2026-03-23 | 28.83 | 29.00 | 28.81 | 28.93 | +0.556% | 955,040 | -5.392% |
| 2026-03-20 | 28.95 | 28.98 | 28.75 | 28.77 | -1.066% | 814,152 | -4.866% |
| 2026-03-19 | 28.89 | 29.10 | 28.87 | 29.08 | +0.345% | 723,406 | -5.880% |
| 2026-03-18 | 29.06 | 29.09 | 28.97 | 28.98 | -0.412% | 600,950 | -5.556% |
| 2026-03-17 | 29.03 | 29.10 | 29.03 | 29.10 | +0.483% | 457,033 | -5.945% |
| 2026-03-16 | 29.00 | 29.03 | 28.93 | 28.96 | +0.381% | 858,307 | -5.490% |
| 2026-03-13 | 28.99 | 29.02 | 28.81 | 28.85 | -0.277% | 344,527 | -5.130% |
| 2026-03-12 | 29.03 | 29.03 | 28.89 | 28.93 | -0.516% | 677,519 | -5.392% |
| 2026-03-11 | 29.20 | 29.20 | 29.04 | 29.08 | -0.649% | 588,924 | -5.880% |
| 2026-03-10 | 29.36 | 29.41 | 29.27 | 29.27 | -0.544% | 543,148 | -6.491% |
| 2026-03-09 | 29.25 | 29.43 | 29.23 | 29.43 | +0.444% | 326,546 | -7.000% |
| 2026-03-06 | 29.25 | 29.36 | 29.20 | 29.30 | -0.204% | 438,987 | -6.587% |
| 2026-03-05 | 29.34 | 29.38 | 29.30 | 29.36 | -0.407% | 641,684 | -6.778% |
| 2026-03-04 | 29.46 | 29.50 | 29.44 | 29.48 | +0.068% | 405,534 | -7.157% |
| 2026-03-03 | 29.30 | 29.50 | 29.30 | 29.46 | +0.034% | 562,816 | -7.094% |
| 2026-03-02 | 29.46 | 29.48 | 29.41 | 29.45 | -0.808% | 516,172 | -7.063% |
| 2026-02-27 | 29.69 | 29.73 | 29.68 | 29.69 | 0.000% | 284,141 | -7.814% |
| 2026-02-26 | 29.66 | 29.69 | 29.64 | 29.69 | +0.101% | 1,079,452 | -7.814% |
| 2026-02-25 | 29.67 | 29.70 | 29.65 | 29.66 | -0.067% | 874,088 | -7.721% |
| 2026-02-24 | 29.66 | 29.69 | 29.64 | 29.68 | 0.000% | 496,113 | -7.783% |
| 2026-02-23 | 29.68 | 29.71 | 29.65 | 29.68 | +0.101% | 458,641 | -7.783% |
| 2026-02-20 | 29.67 | 29.67 | 29.61 | 29.65 | -0.067% | 576,098 | -7.690% |
| 2026-02-19 | 29.62 | 29.67 | 29.61 | 29.67 | +0.067% | 572,883 | -7.752% |
| 2026-02-18 | 29.66 | 29.68 | 29.63 | 29.65 | -0.101% | 280,867 | -7.690% |
| 2026-02-17 | 29.64 | 29.69 | 29.63 | 29.68 | +0.169% | 1,168,880 | -7.783% |
| 2026-02-13 | 29.64 | 29.65 | 29.61 | 29.63 | +0.271% | 213,041 | -7.627% |
| 2026-02-12 | 29.52 | 29.57 | 29.51 | 29.55 | +0.305% | 414,068 | -7.377% |
| 2026-02-11 | 29.44 | 29.50 | 29.43 | 29.46 | -0.102% | 245,769 | -7.094% |
| 2026-02-10 | 29.51 | 29.52 | 29.47 | 29.49 | +0.238% | 543,180 | -7.189% |
| 2026-02-09 | 29.40 | 29.43 | 29.36 | 29.42 | 0.000% | 296,620 | -6.968% |
| 2026-02-06 | 29.41 | 29.42 | 29.36 | 29.42 | +0.068% | 409,878 | -6.968% |
| 2026-02-05 | 29.33 | 29.41 | 29.32 | 29.40 | +0.376% | 952,603 | -6.905% |
| 2026-02-04 | 29.28 | 29.30 | 29.25 | 29.29 | -0.034% | 1,390,196 | -6.555% |
| 2026-02-03 | 29.30 | 29.31 | 29.26 | 29.30 | 0.000% | 255,069 | -6.587% |
| 2026-02-02 | 29.35 | 29.35 | 29.29 | 29.30 | -0.509% | 611,147 | -6.587% |
| 2026-01-30 | 29.46 | 29.48 | 29.43 | 29.45 | -0.068% | 316,306 | -7.063% |
| 2026-01-29 | 29.41 | 29.47 | 29.39 | 29.47 | +0.034% | 386,943 | -7.126% |
| 2026-01-28 | 29.47 | 29.47 | 29.41 | 29.46 | -0.102% | 279,120 | -7.094% |
| 2026-01-27 | 29.50 | 29.52 | 29.47 | 29.49 | -0.068% | 644,970 | -7.189% |
| 2026-01-26 | 29.51 | 29.54 | 29.49 | 29.51 | +0.068% | 213,575 | -7.252% |
| 2026-01-23 | 29.47 | 29.49 | 29.41 | 29.49 | +0.068% | 355,590 | -7.189% |
| 2026-01-22 | 29.43 | 29.48 | 29.41 | 29.47 | +0.170% | 661,839 | -7.126% |
| 2026-01-21 | 29.34 | 29.45 | 29.32 | 29.42 | +0.444% | 1,161,786 | -6.968% |
| 2026-01-20 | 29.27 | 29.34 | 29.26 | 29.29 | -0.442% | 673,665 | -6.555% |
| 2026-01-16 | 29.48 | 29.48 | 29.41 | 29.42 | -0.237% | 337,916 | -6.968% |
| 2026-01-15 | 29.56 | 29.56 | 29.48 | 29.49 | -0.102% | 593,621 | -7.189% |
| 2026-01-14 | 29.48 | 29.52 | 29.46 | 29.52 | +0.204% | 350,200 | -7.283% |
| 2026-01-13 | 29.45 | 29.46 | 29.41 | 29.46 | +0.204% | 502,666 | -7.094% |
| 2026-01-12 | 29.38 | 29.43 | 29.36 | 29.40 | -0.102% | 376,316 | -6.905% |
| 2026-01-09 | 29.37 | 29.44 | 29.34 | 29.43 | +0.238% | 475,988 | -7.000% |
| 2026-01-08 | 29.36 | 29.38 | 29.34 | 29.36 | -0.204% | 573,223 | -6.778% |
| 2026-01-07 | 29.46 | 29.46 | 29.40 | 29.42 | +0.068% | 345,341 | -6.968% |
| 2026-01-06 | 29.36 | 29.40 | 29.32 | 29.40 | +0.068% | 377,319 | -6.905% |
| 2026-01-05 | 29.36 | 29.40 | 29.33 | 29.38 | +0.170% | 584,793 | -6.841% |
| 2026-01-02 | 29.39 | 29.39 | 29.30 | 29.33 | -0.034% | 1,428,445 | -6.683% |
| 2025-12-31 | 29.40 | 29.41 | 29.33 | 29.34 | -0.289% | 469,429 | -6.714% |
| 2025-12-30 | 29.42 | 29.44 | 29.38 | 29.43 | -0.051% | 620,259 | -6.984% |
| 2025-12-29 | 29.42 | 29.45 | 29.40 | 29.44 | +0.068% | 229,385 | -7.031% |
| 2025-12-26 | 29.46 | 29.46 | 29.37 | 29.42 | +0.034% | 260,529 | -6.968% |
| 2025-12-24 | 29.36 | 29.41 | 29.33 | 29.41 | +0.307% | 253,366 | -6.936% |
| 2025-12-23 | 29.25 | 29.33 | 29.23 | 29.32 | +0.102% | 475,572 | -6.651% |
| 2025-12-22 | 29.31 | 29.31 | 29.26 | 29.29 | -0.034% | 644,689 | -6.555% |
| 2025-12-19 | 29.32 | 29.34 | 29.29 | 29.30 | -0.204% | 761,140 | -6.587% |
| 2025-12-18 | 29.36 | 29.37 | 29.30 | 29.36 | -0.102% | 690,343 | -6.778% |
| 2025-12-17 | 29.40 | 29.41 | 29.36 | 29.39 | -0.068% | 420,548 | -6.873% |
| 2025-12-16 | 29.33 | 29.42 | 29.33 | 29.41 | +0.170% | 676,278 | -6.936% |
| 2025-12-15 | 29.38 | 29.42 | 29.33 | 29.36 | +0.102% | 388,716 | -6.778% |
| 2025-12-12 | 29.36 | 29.37 | 29.30 | 29.33 | -0.475% | 356,994 | -6.683% |
| 2025-12-11 | 29.53 | 29.55 | 29.45 | 29.47 | -0.068% | 510,995 | -7.126% |
| 2025-12-10 | 29.37 | 29.50 | 29.37 | 29.49 | +0.374% | 433,419 | -7.189% |
| 2025-12-09 | 29.45 | 29.45 | 29.35 | 29.38 | -0.068% | 647,441 | -6.841% |
| 2025-12-08 | 29.45 | 29.45 | 29.35 | 29.40 | -0.170% | 404,483 | -6.905% |
| 2025-12-05 | 29.51 | 29.51 | 29.41 | 29.45 | -0.068% | 399,846 | -7.063% |
| 2025-12-04 | 29.52 | 29.52 | 29.45 | 29.47 | -0.203% | 805,007 | -7.126% |
| 2025-12-03 | 29.48 | 29.54 | 29.47 | 29.53 | +0.204% | 449,591 | -7.315% |
| 2025-12-02 | 29.44 | 29.48 | 29.43 | 29.47 | +0.102% | 859,498 | -7.126% |
| 2025-12-01 | 29.43 | 29.45 | 29.40 | 29.44 | -0.842% | 810,108 | -7.031% |
| 2025-11-28 | 29.73 | 29.73 | 29.65 | 29.69 | -0.135% | 312,508 | -7.814% |
| 2025-11-26 | 29.67 | 29.74 | 29.63 | 29.73 | +0.236% | 845,716 | -7.938% |
| 2025-11-25 | 29.60 | 29.70 | 29.59 | 29.66 | +0.270% | 1,138,560 | -7.721% |
| 2025-11-24 | 29.55 | 29.59 | 29.52 | 29.58 | +0.339% | 433,334 | -7.471% |
| 2025-11-21 | 29.49 | 29.49 | 29.42 | 29.48 | +0.272% | 702,610 | -7.157% |
| 2025-11-20 | 29.43 | 29.45 | 29.38 | 29.40 | +0.102% | 511,587 | -6.905% |
| 2025-11-19 | 29.42 | 29.43 | 29.35 | 29.37 | 0.000% | 416,903 | -6.810% |
| 2025-11-18 | 29.39 | 29.41 | 29.34 | 29.37 | +0.068% | 406,474 | -6.810% |
| 2025-11-17 | 29.36 | 29.41 | 29.35 | 29.35 | 0.000% | 575,051 | -6.746% |
| 2025-11-14 | 29.44 | 29.44 | 29.34 | 29.35 | -0.204% | 704,041 | -6.746% |
| 2025-11-13 | 29.44 | 29.47 | 29.40 | 29.41 | -0.373% | 975,252 | -6.936% |
| 2025-11-12 | 29.54 | 29.54 | 29.50 | 29.52 | -0.135% | 764,764 | -7.283% |
| 2025-11-11 | 29.52 | 29.56 | 29.48 | 29.56 | +0.408% | 534,174 | -7.409% |
| 2025-11-10 | 29.45 | 29.47 | 29.43 | 29.44 | 0.000% | 698,348 | -7.031% |
| 2025-11-07 | 29.43 | 29.46 | 29.41 | 29.44 | -0.136% | 504,659 | -7.031% |
| 2025-11-06 | 29.45 | 29.48 | 29.43 | 29.48 | +0.409% | 407,047 | -7.157% |
| 2025-11-05 | 29.44 | 29.44 | 29.35 | 29.36 | -0.204% | 573,714 | -6.778% |
| 2025-11-04 | 29.40 | 29.48 | 29.38 | 29.42 | +0.136% | 607,684 | -6.968% |
| 2025-11-03 | 29.42 | 29.42 | 29.36 | 29.38 | -0.643% | 1,618,179 | -6.841% |
| 2025-10-31 | 29.70 | 29.70 | 29.56 | 29.57 | -0.337% | 1,253,783 | -7.440% |
| 2025-10-30 | 29.64 | 29.73 | 29.63 | 29.67 | -0.403% | 661,040 | -7.752% |
| 2025-10-29 | 29.92 | 29.92 | 29.76 | 29.79 | -0.468% | 366,838 | -8.124% |
| 2025-10-28 | 29.92 | 29.93 | 29.87 | 29.93 | +0.033% | 305,649 | -8.553% |
| 2025-10-27 | 29.89 | 29.93 | 29.84 | 29.92 | +0.117% | 417,531 | -8.523% |
| 2025-10-24 | 29.90 | 29.90 | 29.84 | 29.89 | +0.168% | 278,510 | -8.416% |
| 2025-10-23 | 29.84 | 29.87 | 29.82 | 29.84 | -0.100% | 440,143 | -8.262% |
| 2025-10-22 | 29.86 | 29.87 | 29.81 | 29.86 | +0.017% | 211,745 | -8.354% |
| 2025-10-21 | 29.91 | 29.91 | 29.85 | 29.86 | +0.067% | 279,652 | -8.339% |
| 2025-10-20 | 29.81 | 29.84 | 29.81 | 29.84 | +0.201% | 504,328 | -8.277% |
| 2025-10-17 | 29.79 | 29.79 | 29.75 | 29.78 | -0.101% | 391,421 | -8.093% |
| 2025-10-16 | 29.72 | 29.82 | 29.71 | 29.81 | +0.235% | 353,412 | -8.185% |
| 2025-10-15 | 29.77 | 29.82 | 29.70 | 29.74 | +0.067% | 1,829,343 | -7.969% |
| 2025-10-14 | 29.61 | 29.74 | 29.61 | 29.72 | +0.304% | 2,033,040 | -7.907% |
| 2025-10-13 | 29.61 | 29.67 | 29.57 | 29.63 | +0.203% | 1,317,420 | -7.627% |
| 2025-10-10 | 29.59 | 29.61 | 29.55 | 29.57 | +0.203% | 472,065 | -7.440% |
| 2025-10-09 | 29.55 | 29.55 | 29.48 | 29.51 | -0.169% | 221,675 | -7.252% |
| 2025-10-08 | 29.63 | 29.63 | 29.55 | 29.56 | -0.068% | 450,094 | -7.409% |
| 2025-10-07 | 29.57 | 29.60 | 29.54 | 29.58 | +0.169% | 691,141 | -7.471% |
| 2025-10-06 | 29.55 | 29.59 | 29.52 | 29.53 | -0.270% | 318,142 | -7.315% |
| 2025-10-03 | 29.65 | 29.65 | 29.59 | 29.61 | -0.067% | 1,692,359 | -7.565% |
| 2025-10-02 | 29.60 | 29.65 | 29.58 | 29.63 | +0.101% | 205,291 | -7.627% |
| 2025-10-01 | 29.59 | 29.61 | 29.54 | 29.60 | -0.101% | 501,330 | -7.534% |
| 2025-09-30 | 29.66 | 29.71 | 29.60 | 29.63 | 0.000% | 1,729,811 | -7.627% |
| 2025-09-29 | 29.63 | 29.66 | 29.60 | 29.63 | +0.203% | 1,285,206 | -7.627% |
| 2025-09-26 | 29.57 | 29.59 | 29.52 | 29.57 | +0.102% | 462,203 | -7.440% |
| 2025-09-25 | 29.55 | 29.55 | 29.45 | 29.54 | -0.135% | 1,106,466 | -7.346% |
| 2025-09-24 | 29.65 | 29.65 | 29.56 | 29.58 | -0.270% | 408,889 | -7.471% |
| 2025-09-23 | 29.68 | 29.68 | 29.62 | 29.66 | +0.135% | 535,893 | -7.721% |
| 2025-09-22 | 29.66 | 29.66 | 29.61 | 29.62 | -0.202% | 1,048,636 | -7.596% |
| 2025-09-19 | 29.68 | 29.69 | 29.63 | 29.68 | 0.000% | 1,756,468 | -7.783% |
| 2025-09-18 | 29.67 | 29.69 | 29.61 | 29.68 | -0.168% | 587,706 | -7.783% |
| 2025-09-17 | 29.82 | 29.86 | 29.68 | 29.73 | -0.168% | 925,231 | -7.938% |
| 2025-09-16 | 29.80 | 29.81 | 29.75 | 29.78 | -0.034% | 350,726 | -8.093% |
| 2025-09-15 | 29.79 | 29.81 | 29.77 | 29.79 | +0.236% | 1,309,252 | -8.124% |
| 2025-09-12 | 29.74 | 29.74 | 29.66 | 29.72 | -0.168% | 744,373 | -7.907% |
| 2025-09-11 | 29.69 | 29.79 | 29.69 | 29.77 | +0.405% | 1,289,082 | -8.062% |
| 2025-09-10 | 29.64 | 29.70 | 29.61 | 29.65 | +0.237% | 1,172,552 | -7.690% |
| 2025-09-09 | 29.61 | 29.61 | 29.53 | 29.58 | -0.135% | 1,572,215 | -7.471% |
| 2025-09-08 | 29.61 | 29.64 | 29.59 | 29.62 | +0.305% | 458,203 | -7.596% |
| 2025-09-05 | 29.54 | 29.58 | 29.51 | 29.53 | +0.511% | 1,317,359 | -7.315% |
| 2025-09-04 | 29.30 | 29.38 | 29.27 | 29.38 | +0.513% | 2,293,779 | -6.841% |
| 2025-09-03 | 29.11 | 29.25 | 29.11 | 29.23 | +0.516% | 1,023,089 | -6.363% |
| 2025-09-02 | 29.06 | 29.09 | 29.02 | 29.08 | -0.649% | 1,644,705 | -5.880% |
| 2025-08-29 | 29.31 | 29.32 | 29.26 | 29.27 | -0.273% | 618,762 | -6.491% |
| 2025-08-28 | 29.35 | 29.38 | 29.31 | 29.35 | +0.102% | 1,379,393 | -6.746% |
| 2025-08-27 | 29.23 | 29.33 | 29.22 | 29.32 | +0.034% | 754,397 | -6.651% |
| 2025-08-26 | 29.29 | 29.32 | 29.23 | 29.31 | +0.068% | 1,552,400 | -6.619% |
| 2025-08-25 | 29.32 | 29.33 | 29.28 | 29.29 | -0.170% | 1,098,398 | -6.555% |
| 2025-08-22 | 29.24 | 29.37 | 29.20 | 29.34 | +0.652% | 1,301,953 | -6.714% |
| 2025-08-21 | 29.22 | 29.22 | 29.12 | 29.15 | -0.342% | 784,333 | -6.106% |
| 2025-08-20 | 29.23 | 29.27 | 29.20 | 29.25 | +0.068% | 979,607 | -6.427% |
| 2025-08-19 | 29.22 | 29.24 | 29.20 | 29.23 | +0.171% | 374,064 | -6.363% |
| 2025-08-18 | 29.25 | 29.25 | 29.17 | 29.18 | -0.171% | 792,751 | -6.203% |
| 2025-08-15 | 29.26 | 29.28 | 29.21 | 29.23 | -0.137% | 972,759 | -6.363% |
| 2025-08-14 | 29.30 | 29.30 | 29.23 | 29.27 | -0.273% | 637,985 | -6.491% |
| 2025-08-13 | 29.32 | 29.36 | 29.31 | 29.35 | +0.411% | 893,477 | -6.746% |
| 2025-08-12 | 29.17 | 29.23 | 29.14 | 29.23 | +0.103% | 1,413,301 | -6.363% |
| 2025-08-11 | 29.21 | 29.23 | 29.16 | 29.20 | +0.103% | 371,563 | -6.267% |
| 2025-08-08 | 29.20 | 29.20 | 29.16 | 29.17 | -0.239% | 290,415 | -6.171% |
| 2025-08-07 | 29.26 | 29.30 | 29.22 | 29.24 | -0.068% | 1,062,296 | -6.395% |
| 2025-08-06 | 29.22 | 29.27 | 29.12 | 29.26 | 0.000% | 581,276 | -6.459% |
| 2025-08-05 | 29.25 | 29.27 | 29.20 | 29.26 | +0.034% | 784,548 | -6.459% |
| 2025-08-04 | 29.28 | 29.28 | 29.20 | 29.25 | +0.137% | 527,878 | -6.427% |
| 2025-08-01 | 29.14 | 29.22 | 29.09 | 29.21 | +0.344% | 785,050 | -6.299% |
| 2025-07-31 | 29.17 | 29.18 | 29.09 | 29.11 | 0.000% | 1,101,502 | -5.977% |
| 2025-07-30 | 29.10 | 29.17 | 29.07 | 29.11 | -0.206% | 537,099 | -5.977% |
| 2025-07-29 | 29.07 | 29.18 | 29.06 | 29.17 | +0.517% | 932,510 | -6.171% |
| 2025-07-28 | 29.04 | 29.06 | 29.01 | 29.02 | -0.206% | 736,958 | -5.686% |
| 2025-07-25 | 29.01 | 29.08 | 28.99 | 29.08 | +0.241% | 666,603 | -5.880% |
| 2025-07-24 | 28.95 | 29.04 | 28.95 | 29.01 | -0.069% | 960,736 | -5.653% |
| 2025-07-23 | 29.03 | 29.05 | 29.00 | 29.03 | -0.138% | 529,933 | -5.718% |
| 2025-07-22 | 29.04 | 29.08 | 29.01 | 29.07 | +0.241% | 669,523 | -5.848% |
| 2025-07-21 | 29.01 | 29.07 | 29.00 | 29.00 | +0.311% | 432,789 | -5.621% |
| 2025-07-18 | 28.95 | 28.95 | 28.89 | 28.91 | +0.173% | 393,345 | -5.327% |
| 2025-07-17 | 28.86 | 28.89 | 28.84 | 28.86 | +0.174% | 552,768 | -5.163% |
| 2025-07-16 | 28.82 | 28.87 | 28.71 | 28.81 | +0.139% | 1,471,265 | -4.998% |
| 2025-07-15 | 28.90 | 28.90 | 28.77 | 28.77 | -0.346% | 517,173 | -4.866% |
| 2025-07-14 | 28.87 | 28.89 | 28.82 | 28.87 | 0.000% | 331,299 | -5.196% |
| 2025-07-11 | 28.91 | 28.91 | 28.85 | 28.87 | -0.448% | 163,887 | -5.196% |
| 2025-07-10 | 28.99 | 29.02 | 28.94 | 29.00 | 0.000% | 395,184 | -5.621% |
| 2025-07-09 | 28.91 | 29.01 | 28.89 | 29.00 | +0.485% | 1,030,084 | -5.621% |
| 2025-07-08 | 28.86 | 28.88 | 28.84 | 28.86 | -0.242% | 712,986 | -5.163% |
| 2025-07-07 | 29.01 | 29.01 | 28.90 | 28.93 | -0.413% | 1,013,021 | -5.392% |
| 2025-07-03 | 29.09 | 29.10 | 29.04 | 29.05 | -0.206% | 218,970 | -5.783% |
| 2025-07-02 | 29.08 | 29.12 | 29.03 | 29.11 | -0.034% | 679,195 | -5.977% |
| 2025-07-01 | 29.08 | 29.13 | 29.05 | 29.12 | -0.342% | 693,975 | -6.010% |
| 2025-06-30 | 29.16 | 29.23 | 29.13 | 29.22 | +0.447% | 709,630 | -6.331% |
| 2025-06-27 | 29.10 | 29.16 | 29.05 | 29.09 | -0.137% | 893,844 | -5.913% |
| 2025-06-26 | 29.06 | 29.13 | 29.00 | 29.13 | +0.310% | 891,724 | -6.042% |
| 2025-06-25 | 29.03 | 29.05 | 28.96 | 29.04 | -0.138% | 602,516 | -5.751% |
| 2025-06-24 | 28.92 | 29.08 | 28.92 | 29.08 | +0.449% | 1,788,131 | -5.880% |
| 2025-06-23 | 28.95 | 29.00 | 28.91 | 28.95 | +0.277% | 359,526 | -5.458% |
| 2025-06-20 | 28.82 | 28.91 | 28.78 | 28.87 | +0.035% | 422,120 | -5.196% |
| 2025-06-18 | 28.87 | 28.92 | 28.81 | 28.86 | +0.104% | 650,287 | -5.163% |
| 2025-06-17 | 28.80 | 28.84 | 28.76 | 28.83 | +0.278% | 738,914 | -5.064% |
| 2025-06-16 | 28.79 | 28.86 | 28.74 | 28.75 | -0.104% | 411,036 | -4.800% |
| 2025-06-13 | 28.86 | 28.86 | 28.73 | 28.78 | -0.450% | 328,401 | -4.899% |
| 2025-06-12 | 28.88 | 28.92 | 28.84 | 28.91 | +0.417% | 831,639 | -5.327% |
| 2025-06-11 | 28.75 | 28.82 | 28.73 | 28.79 | +0.314% | 2,495,999 | -4.932% |
| 2025-06-10 | 28.74 | 28.75 | 28.66 | 28.70 | +0.140% | 595,737 | -4.634% |
| 2025-06-09 | 28.61 | 28.69 | 28.59 | 28.66 | +0.210% | 317,520 | -4.501% |
| 2025-06-06 | 28.66 | 28.68 | 28.58 | 28.60 | -0.452% | 723,147 | -4.301% |
| 2025-06-05 | 28.79 | 28.81 | 28.71 | 28.73 | -0.243% | 622,651 | -4.734% |
| 2025-06-04 | 28.73 | 28.82 | 28.71 | 28.80 | +0.594% | 653,139 | -4.965% |
| 2025-06-03 | 28.66 | 28.68 | 28.59 | 28.63 | +0.105% | 626,875 | -4.401% |
| 2025-06-02 | 28.59 | 28.60 | 28.52 | 28.60 | -0.660% | 578,844 | -4.301% |
| 2025-05-30 | 28.73 | 28.79 | 28.71 | 28.79 | +0.244% | 731,583 | -4.932% |
| 2025-05-29 | 28.70 | 28.75 | 28.67 | 28.72 | +0.384% | 812,810 | -4.701% |
| 2025-05-28 | 28.66 | 28.66 | 28.55 | 28.61 | -0.244% | 679,645 | -4.334% |
| 2025-05-27 | 28.61 | 28.69 | 28.56 | 28.68 | +0.773% | 378,125 | -4.568% |
| 2025-05-23 | 28.50 | 28.50 | 28.43 | 28.46 | +0.035% | 393,116 | -3.830% |
| 2025-05-22 | 28.35 | 28.46 | 28.28 | 28.45 | +0.388% | 928,527 | -3.796% |
| 2025-05-21 | 28.48 | 28.51 | 28.31 | 28.34 | -0.840% | 603,386 | -3.423% |
| 2025-05-20 | 28.57 | 28.61 | 28.53 | 28.58 | -0.209% | 577,337 | -4.234% |
| 2025-05-19 | 28.44 | 28.65 | 28.41 | 28.64 | +0.035% | 1,067,143 | -4.434% |
| 2025-05-16 | 28.69 | 28.69 | 28.60 | 28.63 | +0.175% | 602,572 | -4.401% |
| 2025-05-15 | 28.50 | 28.59 | 28.46 | 28.58 | +0.598% | 729,724 | -4.234% |
| 2025-05-14 | 28.53 | 28.54 | 28.41 | 28.41 | -0.456% | 1,912,085 | -3.661% |
| 2025-05-13 | 28.56 | 28.56 | 28.48 | 28.54 | +0.070% | 550,184 | -4.100% |
| 2025-05-12 | 28.50 | 28.56 | 28.50 | 28.52 | +0.035% | 583,140 | -4.032% |
| 2025-05-09 | 28.59 | 28.61 | 28.51 | 28.51 | -0.105% | 927,192 | -3.999% |
| 2025-05-08 | 28.70 | 28.70 | 28.53 | 28.54 | -0.384% | 1,990,157 | -4.100% |
| 2025-05-07 | 28.65 | 28.67 | 28.61 | 28.65 | +0.210% | 3,369,648 | -4.468% |
| 2025-05-06 | 28.48 | 28.59 | 28.47 | 28.59 | +0.175% | 783,363 | -4.267% |
| 2025-05-05 | 28.52 | 28.56 | 28.46 | 28.54 | -0.140% | 500,223 | -4.100% |
| 2025-05-02 | 28.59 | 28.61 | 28.53 | 28.58 | -0.209% | 869,677 | -4.234% |
| 2025-05-01 | 28.76 | 28.77 | 28.62 | 28.64 | -0.693% | 658,079 | -4.434% |
| 2025-04-30 | 28.89 | 28.92 | 28.82 | 28.84 | -0.346% | 497,624 | -5.097% |
| 2025-04-29 | 28.85 | 28.95 | 28.85 | 28.94 | +0.138% | 1,705,856 | -5.425% |
| 2025-04-28 | 28.82 | 28.92 | 28.82 | 28.90 | +0.243% | 289,503 | -5.294% |
| 2025-04-25 | 28.80 | 28.85 | 28.77 | 28.83 | +0.418% | 285,413 | -5.064% |
| 2025-04-24 | 28.60 | 28.72 | 28.60 | 28.71 | +0.843% | 500,635 | -4.667% |
| 2025-04-23 | 28.77 | 28.77 | 28.46 | 28.47 | +0.282% | 3,403,996 | -3.864% |
| 2025-04-22 | 28.43 | 28.45 | 28.36 | 28.39 | +0.212% | 2,159,465 | -3.593% |
| 2025-04-21 | 28.46 | 28.48 | 28.31 | 28.33 | -0.805% | 678,336 | -3.389% |
| 2025-04-17 | 28.60 | 28.61 | 28.52 | 28.56 | -0.070% | 645,224 | -4.167% |
| 2025-04-16 | 28.51 | 28.59 | 28.44 | 28.58 | +0.316% | 707,911 | -4.234% |
| 2025-04-15 | 28.39 | 28.52 | 28.37 | 28.49 | 0.000% | 495,460 | -3.931% |