SPMB
State Street SPDR Portfolio Mortgage Backed Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
21.06USD-0.284%(-0.06)3,503,073
After-hoursOct 2, 2026 4:54:30 PM EDT
21.01USD-0.216%(-0.05)
SPMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.20 | 21.20 | 21.04 | 21.05 | -0.331% | 3,503,073 | 0.000% |
| 2026-10-01 | 20.99 | 21.18 | 20.96 | 21.12 | -0.095% | 3,070,082 | -0.331% |
| 2026-09-30 | 21.20 | 21.20 | 21.06 | 21.14 | +0.071% | 2,337,638 | -0.426% |
| 2026-09-29 | 21.16 | 21.16 | 21.05 | 21.13 | -0.213% | 2,471,956 | -0.355% |
| 2026-09-28 | 21.18 | 21.25 | 21.13 | 21.17 | -0.704% | 2,355,070 | -0.567% |
| 2026-09-25 | 21.26 | 21.33 | 21.19 | 21.32 | +0.519% | 1,690,193 | -1.266% |
| 2026-09-24 | 21.41 | 21.44 | 21.21 | 21.21 | -0.795% | 2,546,446 | -0.754% |
| 2026-09-23 | 21.56 | 21.57 | 21.31 | 21.38 | -1.019% | 3,322,770 | -1.543% |
| 2026-09-22 | 21.64 | 21.64 | 21.56 | 21.60 | -0.139% | 5,145,008 | -2.546% |
| 2026-09-21 | 21.62 | 21.66 | 21.59 | 21.63 | +0.278% | 1,283,253 | -2.681% |
| 2026-09-18 | 21.59 | 21.59 | 21.55 | 21.57 | -0.416% | 1,046,189 | -2.411% |
| 2026-09-17 | 21.64 | 21.67 | 21.60 | 21.66 | +0.651% | 1,018,363 | -2.816% |
| 2026-09-16 | 21.59 | 21.64 | 21.51 | 21.52 | -0.139% | 1,973,005 | -2.184% |
| 2026-09-15 | 21.55 | 21.58 | 21.51 | 21.55 | +0.093% | 1,020,768 | -2.320% |
| 2026-09-14 | 21.53 | 21.61 | 21.48 | 21.53 | -0.185% | 1,194,683 | -2.229% |
| 2026-09-11 | 21.66 | 21.66 | 21.55 | 21.57 | -0.185% | 1,392,943 | -2.411% |
| 2026-09-10 | 21.65 | 21.68 | 21.59 | 21.61 | -0.781% | 1,556,458 | -2.591% |
| 2026-09-09 | 21.84 | 21.85 | 21.77 | 21.78 | -0.275% | 829,493 | -3.352% |
| 2026-09-08 | 21.88 | 21.92 | 21.82 | 21.84 | -0.137% | 815,427 | -3.617% |
| 2026-09-04 | 21.88 | 21.90 | 21.86 | 21.87 | +0.046% | 1,087,555 | -3.749% |
| 2026-09-03 | 21.88 | 21.90 | 21.85 | 21.86 | +0.183% | 882,234 | -3.705% |
| 2026-09-02 | 21.81 | 21.82 | 21.77 | 21.82 | 0.000% | 1,269,106 | -3.529% |
| 2026-09-01 | 21.84 | 21.89 | 21.80 | 21.82 | -0.683% | 990,775 | -3.529% |
| 2026-08-31 | 21.95 | 21.98 | 21.93 | 21.97 | -0.091% | 833,973 | -4.188% |
| 2026-08-28 | 22.08 | 22.11 | 21.97 | 21.99 | -0.317% | 1,002,273 | -4.275% |
| 2026-08-27 | 22.09 | 22.10 | 22.05 | 22.06 | -0.068% | 934,578 | -4.578% |
| 2026-08-26 | 22.08 | 22.09 | 22.04 | 22.07 | -0.203% | 564,056 | -4.643% |
| 2026-08-25 | 22.08 | 22.13 | 22.06 | 22.12 | +0.454% | 959,041 | -4.837% |
| 2026-08-24 | 22.00 | 22.04 | 22.00 | 22.02 | +0.273% | 2,735,042 | -4.405% |
| 2026-08-21 | 22.00 | 22.01 | 21.96 | 21.96 | -0.182% | 676,754 | -4.144% |
| 2026-08-20 | 22.01 | 22.04 | 21.98 | 22.00 | -0.362% | 1,328,699 | -4.318% |
| 2026-08-19 | 22.06 | 22.09 | 22.02 | 22.08 | +0.455% | 1,315,817 | -4.665% |
| 2026-08-18 | 21.94 | 22.00 | 21.93 | 21.98 | +0.137% | 729,138 | -4.231% |
| 2026-08-17 | 21.97 | 22.00 | 21.94 | 21.95 | -0.227% | 1,252,431 | -4.100% |
| 2026-08-14 | 22.08 | 22.08 | 21.98 | 22.00 | -0.317% | 1,359,537 | -4.318% |
| 2026-08-13 | 22.08 | 22.13 | 22.06 | 22.07 | +0.318% | 1,328,615 | -4.622% |
| 2026-08-12 | 22.02 | 22.04 | 21.99 | 22.00 | +0.182% | 948,634 | -4.318% |
| 2026-08-11 | 21.98 | 22.01 | 21.96 | 21.96 | +0.091% | 1,234,508 | -4.144% |
| 2026-08-10 | 21.99 | 21.99 | 21.93 | 21.94 | -0.409% | 855,868 | -4.057% |
| 2026-08-07 | 22.01 | 22.05 | 21.97 | 22.03 | +0.319% | 762,655 | -4.448% |
| 2026-08-06 | 22.01 | 22.01 | 21.93 | 21.96 | -0.318% | 918,466 | -4.144% |
| 2026-08-05 | 22.00 | 22.04 | 21.99 | 22.03 | +0.045% | 1,490,984 | -4.448% |
| 2026-08-04 | 21.97 | 22.03 | 21.96 | 22.02 | +0.548% | 1,190,410 | -4.405% |
| 2026-08-03 | 21.88 | 21.92 | 21.88 | 21.90 | -0.091% | 1,176,943 | -3.881% |
| 2026-07-31 | 21.98 | 22.00 | 21.88 | 21.92 | -0.454% | 1,626,680 | -3.969% |
| 2026-07-30 | 22.03 | 22.07 | 22.00 | 22.02 | +0.045% | 638,750 | -4.405% |
| 2026-07-29 | 22.07 | 22.11 | 22.00 | 22.01 | -0.407% | 624,724 | -4.362% |
| 2026-07-28 | 22.06 | 22.14 | 22.06 | 22.10 | +0.318% | 978,999 | -4.751% |
| 2026-07-27 | 22.03 | 22.05 | 22.00 | 22.03 | +0.273% | 1,219,924 | -4.448% |
| 2026-07-24 | 21.97 | 22.02 | 21.94 | 21.97 | +0.137% | 769,751 | -4.188% |
| 2026-07-23 | 21.94 | 21.97 | 21.91 | 21.94 | -0.227% | 1,029,977 | -4.057% |
| 2026-07-22 | 22.03 | 22.03 | 21.98 | 21.99 | -0.227% | 797,768 | -4.275% |
| 2026-07-21 | 22.06 | 22.06 | 22.01 | 22.04 | -0.181% | 978,391 | -4.492% |
| 2026-07-20 | 22.15 | 22.15 | 22.07 | 22.08 | -0.271% | 635,000 | -4.665% |
| 2026-07-17 | 22.17 | 22.20 | 22.13 | 22.14 | +0.045% | 684,726 | -4.923% |
| 2026-07-16 | 22.12 | 22.14 | 22.10 | 22.13 | -0.045% | 853,345 | -4.880% |
| 2026-07-15 | 22.12 | 22.17 | 22.12 | 22.14 | +0.090% | 1,341,456 | -4.923% |
| 2026-07-14 | 22.09 | 22.14 | 22.07 | 22.12 | +0.454% | 1,137,722 | -4.837% |
| 2026-07-13 | 22.07 | 22.08 | 22.01 | 22.02 | -0.452% | 753,299 | -4.405% |
| 2026-07-10 | 22.16 | 22.19 | 22.11 | 22.12 | -0.045% | 525,484 | -4.837% |
| 2026-07-09 | 22.13 | 22.17 | 22.11 | 22.13 | +0.090% | 835,222 | -4.880% |
| 2026-07-08 | 22.11 | 22.14 | 22.06 | 22.11 | -0.090% | 1,842,476 | -4.794% |
| 2026-07-07 | 22.21 | 22.21 | 22.12 | 22.13 | -0.450% | 1,491,309 | -4.880% |
| 2026-07-06 | 22.19 | 22.23 | 22.18 | 22.23 | +0.135% | 580,887 | -5.308% |
| 2026-07-02 | 22.18 | 22.24 | 22.18 | 22.20 | +0.090% | 1,106,361 | -5.180% |
| 2026-07-01 | 22.20 | 22.23 | 22.17 | 22.18 | -0.583% | 1,595,763 | -5.095% |
| 2026-06-30 | 22.38 | 22.39 | 22.30 | 22.31 | -0.446% | 1,728,508 | -5.648% |
| 2026-06-29 | 22.40 | 22.42 | 22.39 | 22.41 | 0.000% | 3,309,940 | -6.069% |
| 2026-06-26 | 22.38 | 22.44 | 22.38 | 22.41 | +0.134% | 1,072,276 | -6.069% |
| 2026-06-25 | 22.40 | 22.43 | 22.38 | 22.38 | +0.089% | 1,027,237 | -5.943% |
| 2026-06-24 | 22.34 | 22.37 | 22.32 | 22.36 | +0.449% | 1,353,820 | -5.859% |
| 2026-06-23 | 22.28 | 22.28 | 22.24 | 22.26 | +0.112% | 1,278,946 | -5.436% |
| 2026-06-22 | 22.23 | 22.25 | 22.21 | 22.23 | -0.247% | 1,025,018 | -5.329% |
| 2026-06-18 | 22.31 | 22.36 | 22.27 | 22.29 | +0.225% | 1,179,390 | -5.563% |
| 2026-06-17 | 22.36 | 22.39 | 22.21 | 22.24 | -0.403% | 1,650,553 | -5.351% |
| 2026-06-16 | 22.31 | 22.36 | 22.30 | 22.33 | +0.179% | 971,753 | -5.732% |
| 2026-06-15 | 22.31 | 22.33 | 22.27 | 22.29 | +0.090% | 719,422 | -5.563% |
| 2026-06-12 | 22.27 | 22.29 | 22.22 | 22.27 | -0.135% | 889,422 | -5.478% |
| 2026-06-11 | 22.17 | 22.31 | 22.16 | 22.30 | +0.677% | 1,559,849 | -5.605% |
| 2026-06-10 | 22.17 | 22.19 | 22.13 | 22.15 | 0.000% | 1,255,925 | -4.966% |
| 2026-06-09 | 22.15 | 22.18 | 22.12 | 22.15 | +0.272% | 1,716,852 | -4.966% |
| 2026-06-08 | 22.17 | 22.18 | 22.09 | 22.09 | -0.090% | 1,000,618 | -4.708% |
| 2026-06-05 | 22.14 | 22.18 | 22.08 | 22.11 | -0.450% | 1,282,043 | -4.794% |
| 2026-06-04 | 22.23 | 22.25 | 22.20 | 22.21 | +0.135% | 882,977 | -5.223% |
| 2026-06-03 | 22.20 | 22.22 | 22.16 | 22.18 | -0.225% | 1,421,420 | -5.095% |
| 2026-06-02 | 22.25 | 22.28 | 22.21 | 22.23 | -0.022% | 1,403,233 | -5.308% |
| 2026-06-01 | 22.19 | 22.25 | 22.16 | 22.23 | -0.425% | 1,333,795 | -5.329% |
| 2026-05-29 | 22.33 | 22.37 | 22.31 | 22.33 | +0.045% | 1,060,007 | -5.732% |
| 2026-05-28 | 22.25 | 22.34 | 22.23 | 22.32 | +0.360% | 1,738,927 | -5.690% |
| 2026-05-27 | 22.26 | 22.29 | 22.24 | 22.24 | 0.000% | 1,516,332 | -5.351% |
| 2026-05-26 | 22.24 | 22.27 | 22.20 | 22.24 | +0.361% | 1,312,427 | -5.351% |
| 2026-05-22 | 22.18 | 22.18 | 22.09 | 22.16 | +0.226% | 921,078 | -5.009% |
| 2026-05-21 | 22.04 | 22.15 | 22.00 | 22.11 | -0.045% | 1,135,413 | -4.794% |
| 2026-05-20 | 21.95 | 22.13 | 21.95 | 22.12 | +0.752% | 1,690,704 | -4.837% |
| 2026-05-19 | 21.94 | 21.99 | 21.91 | 21.95 | -0.386% | 937,238 | -4.122% |
| 2026-05-18 | 22.06 | 22.09 | 21.98 | 22.04 | -0.091% | 738,544 | -4.492% |
| 2026-05-15 | 22.10 | 22.11 | 22.04 | 22.06 | -0.720% | 1,470,455 | -4.578% |
| 2026-05-14 | 22.28 | 22.32 | 22.21 | 22.22 | 0.000% | 1,528,543 | -5.266% |
| 2026-05-13 | 22.18 | 22.24 | 22.16 | 22.22 | 0.000% | 2,343,042 | -5.266% |
| 2026-05-12 | 22.24 | 22.26 | 22.20 | 22.22 | -0.403% | 1,293,229 | -5.266% |
| 2026-05-11 | 22.34 | 22.36 | 22.29 | 22.31 | -0.313% | 1,329,015 | -5.648% |
| 2026-05-08 | 22.37 | 22.39 | 22.34 | 22.38 | +0.359% | 2,202,893 | -5.943% |
| 2026-05-07 | 22.39 | 22.42 | 22.27 | 22.30 | -0.224% | 3,430,287 | -5.605% |
| 2026-05-06 | 22.34 | 22.36 | 22.30 | 22.35 | +0.540% | 1,294,319 | -5.817% |
| 2026-05-05 | 22.21 | 22.26 | 22.21 | 22.23 | +0.180% | 593,809 | -5.308% |
| 2026-05-04 | 22.24 | 22.26 | 22.15 | 22.19 | -0.382% | 1,001,765 | -5.137% |
| 2026-05-01 | 22.25 | 22.32 | 22.25 | 22.27 | -0.246% | 1,165,161 | -5.499% |
| 2026-04-30 | 22.33 | 22.36 | 22.32 | 22.33 | +0.179% | 755,233 | -5.732% |
| 2026-04-29 | 22.33 | 22.36 | 22.26 | 22.29 | -0.535% | 896,685 | -5.563% |
| 2026-04-28 | 22.43 | 22.44 | 22.36 | 22.41 | 0.000% | 5,003,679 | -6.069% |
| 2026-04-27 | 22.43 | 22.45 | 22.40 | 22.41 | -0.134% | 714,158 | -6.069% |
| 2026-04-24 | 22.41 | 22.46 | 22.38 | 22.44 | +0.156% | 548,780 | -6.194% |
| 2026-04-23 | 22.46 | 22.48 | 22.38 | 22.41 | -0.200% | 812,818 | -6.048% |
| 2026-04-22 | 22.49 | 22.54 | 22.45 | 22.45 | +0.178% | 1,191,941 | -6.236% |
| 2026-04-21 | 22.46 | 22.49 | 22.39 | 22.41 | -0.400% | 1,495,012 | -6.069% |
| 2026-04-20 | 22.53 | 22.56 | 22.48 | 22.50 | -0.177% | 1,285,265 | -6.444% |
| 2026-04-17 | 22.55 | 22.58 | 22.52 | 22.54 | +0.401% | 1,202,856 | -6.610% |
| 2026-04-16 | 22.50 | 22.52 | 22.44 | 22.45 | -0.133% | 743,680 | -6.236% |
| 2026-04-15 | 22.46 | 22.48 | 22.43 | 22.48 | -0.111% | 708,006 | -6.361% |
| 2026-04-14 | 22.45 | 22.51 | 22.44 | 22.50 | +0.200% | 607,046 | -6.465% |
| 2026-04-13 | 22.41 | 22.46 | 22.40 | 22.46 | +0.178% | 754,552 | -6.278% |
| 2026-04-10 | 22.44 | 22.47 | 22.39 | 22.42 | -0.045% | 709,957 | -6.111% |
| 2026-04-09 | 22.41 | 22.48 | 22.36 | 22.43 | 0.000% | 985,840 | -6.152% |
| 2026-04-08 | 22.48 | 22.51 | 22.41 | 22.43 | +0.268% | 690,062 | -6.152% |
| 2026-04-07 | 22.38 | 22.38 | 22.27 | 22.37 | +0.179% | 867,683 | -5.901% |
| 2026-04-06 | 22.34 | 22.37 | 22.32 | 22.33 | -0.223% | 937,931 | -5.732% |
| 2026-04-02 | 22.30 | 22.39 | 22.29 | 22.38 | +0.224% | 650,647 | -5.943% |
| 2026-04-01 | 22.34 | 22.38 | 22.31 | 22.33 | -0.268% | 894,267 | -5.732% |
| 2026-03-31 | 22.39 | 22.41 | 22.35 | 22.39 | +0.314% | 768,719 | -5.985% |
| 2026-03-30 | 22.31 | 22.36 | 22.30 | 22.32 | +0.631% | 712,145 | -5.690% |
| 2026-03-27 | 22.11 | 22.21 | 22.11 | 22.18 | +0.090% | 830,657 | -5.095% |
| 2026-03-26 | 22.25 | 22.29 | 22.15 | 22.16 | -0.717% | 1,103,484 | -5.009% |
| 2026-03-25 | 22.33 | 22.34 | 22.29 | 22.32 | +0.450% | 757,982 | -5.690% |
| 2026-03-24 | 22.19 | 22.28 | 22.18 | 22.22 | -0.359% | 1,040,303 | -5.266% |
| 2026-03-23 | 22.26 | 22.34 | 22.24 | 22.30 | +0.360% | 971,352 | -5.605% |
| 2026-03-20 | 22.32 | 22.33 | 22.22 | 22.22 | -0.781% | 922,598 | -5.266% |
| 2026-03-19 | 22.33 | 22.43 | 22.33 | 22.39 | +0.022% | 713,145 | -6.006% |
| 2026-03-18 | 22.46 | 22.49 | 22.39 | 22.39 | -0.489% | 556,275 | -5.985% |
| 2026-03-17 | 22.51 | 22.55 | 22.49 | 22.50 | +0.178% | 591,423 | -6.444% |
| 2026-03-16 | 22.45 | 22.48 | 22.42 | 22.46 | +0.492% | 683,959 | -6.278% |
| 2026-03-13 | 22.40 | 22.44 | 22.34 | 22.35 | -0.089% | 887,177 | -5.817% |
| 2026-03-12 | 22.41 | 22.44 | 22.33 | 22.37 | -0.312% | 1,000,697 | -5.901% |
| 2026-03-11 | 22.52 | 22.55 | 22.44 | 22.44 | -0.576% | 910,608 | -6.194% |
| 2026-03-10 | 22.61 | 22.65 | 22.55 | 22.57 | -0.089% | 921,838 | -6.735% |
| 2026-03-09 | 22.50 | 22.61 | 22.50 | 22.59 | +0.266% | 606,041 | -6.817% |
| 2026-03-06 | 22.48 | 22.59 | 22.48 | 22.53 | -0.089% | 619,006 | -6.569% |
| 2026-03-05 | 22.55 | 22.57 | 22.52 | 22.55 | -0.309% | 533,465 | -6.652% |
| 2026-03-04 | 22.64 | 22.64 | 22.60 | 22.62 | -0.088% | 501,121 | -6.941% |
| 2026-03-03 | 22.58 | 22.66 | 22.56 | 22.64 | -0.132% | 828,238 | -7.023% |
| 2026-03-02 | 22.69 | 22.71 | 22.65 | 22.67 | -0.657% | 957,853 | -7.146% |
| 2026-02-27 | 22.85 | 22.87 | 22.82 | 22.82 | +0.132% | 624,606 | -7.756% |
| 2026-02-26 | 22.75 | 22.80 | 22.75 | 22.79 | +0.132% | 590,931 | -7.635% |
| 2026-02-25 | 22.74 | 22.77 | 22.74 | 22.76 | 0.000% | 703,764 | -7.513% |
| 2026-02-24 | 22.76 | 22.78 | 22.73 | 22.76 | -0.044% | 712,879 | -7.513% |
| 2026-02-23 | 22.72 | 22.79 | 22.72 | 22.77 | +0.220% | 619,096 | -7.554% |
| 2026-02-20 | 22.69 | 22.72 | 22.67 | 22.72 | +0.088% | 689,183 | -7.350% |
| 2026-02-19 | 22.67 | 22.70 | 22.66 | 22.70 | +0.044% | 642,579 | -7.269% |
| 2026-02-18 | 22.69 | 22.73 | 22.68 | 22.69 | -0.132% | 534,884 | -7.228% |
| 2026-02-17 | 22.73 | 22.77 | 22.70 | 22.72 | -0.132% | 572,460 | -7.350% |
| 2026-02-13 | 22.72 | 22.77 | 22.70 | 22.75 | +0.353% | 658,354 | -7.473% |
| 2026-02-12 | 22.59 | 22.68 | 22.59 | 22.67 | +0.532% | 1,005,214 | -7.146% |
| 2026-02-11 | 22.56 | 22.60 | 22.54 | 22.55 | -0.177% | 578,001 | -6.652% |
| 2026-02-10 | 22.59 | 22.62 | 22.57 | 22.59 | +0.266% | 675,156 | -6.817% |
| 2026-02-09 | 22.49 | 22.53 | 22.49 | 22.53 | +0.044% | 1,299,094 | -6.569% |
| 2026-02-06 | 22.50 | 22.53 | 22.48 | 22.52 | +0.044% | 845,680 | -6.528% |
| 2026-02-05 | 22.46 | 22.51 | 22.44 | 22.51 | +0.446% | 1,313,944 | -6.486% |
| 2026-02-04 | 22.41 | 22.45 | 22.41 | 22.41 | -0.089% | 986,921 | -6.069% |
| 2026-02-03 | 22.42 | 22.44 | 22.40 | 22.43 | +0.045% | 997,751 | -6.152% |
| 2026-02-02 | 22.45 | 22.47 | 22.41 | 22.42 | -0.356% | 848,167 | -6.111% |
| 2026-01-30 | 22.54 | 22.56 | 22.50 | 22.50 | -0.310% | 761,497 | -6.444% |
| 2026-01-29 | 22.53 | 22.59 | 22.53 | 22.57 | +0.044% | 824,153 | -6.735% |
| 2026-01-28 | 22.55 | 22.56 | 22.52 | 22.56 | +0.044% | 1,023,230 | -6.693% |
| 2026-01-27 | 22.57 | 22.58 | 22.54 | 22.55 | +0.044% | 1,298,686 | -6.652% |
| 2026-01-26 | 22.53 | 22.55 | 22.52 | 22.54 | +0.178% | 634,031 | -6.610% |
| 2026-01-23 | 22.49 | 22.52 | 22.47 | 22.50 | +0.089% | 1,017,181 | -6.444% |
| 2026-01-22 | 22.45 | 22.51 | 22.44 | 22.48 | 0.000% | 781,592 | -6.361% |
| 2026-01-21 | 22.46 | 22.49 | 22.44 | 22.48 | +0.268% | 827,946 | -6.361% |
| 2026-01-20 | 22.45 | 22.48 | 22.40 | 22.42 | -0.444% | 736,991 | -6.111% |
| 2026-01-16 | 22.56 | 22.57 | 22.51 | 22.52 | -0.089% | 623,053 | -6.528% |
| 2026-01-15 | 22.59 | 22.60 | 22.53 | 22.54 | -0.221% | 615,263 | -6.610% |
| 2026-01-14 | 22.55 | 22.59 | 22.54 | 22.59 | +0.177% | 614,130 | -6.817% |
| 2026-01-13 | 22.56 | 22.56 | 22.52 | 22.55 | +0.044% | 734,058 | -6.652% |
| 2026-01-12 | 22.53 | 22.58 | 22.52 | 22.54 | 0.000% | 501,259 | -6.610% |
| 2026-01-09 | 22.55 | 22.59 | 22.49 | 22.54 | +0.535% | 1,031,254 | -6.610% |
| 2026-01-08 | 22.42 | 22.44 | 22.39 | 22.42 | -0.178% | 486,428 | -6.111% |
| 2026-01-07 | 22.46 | 22.48 | 22.41 | 22.46 | +0.134% | 829,600 | -6.278% |
| 2026-01-06 | 22.40 | 22.43 | 22.39 | 22.43 | -0.045% | 707,393 | -6.152% |
| 2026-01-05 | 22.40 | 22.46 | 22.40 | 22.44 | +0.223% | 520,573 | -6.194% |
| 2026-01-02 | 22.44 | 22.45 | 22.39 | 22.39 | -0.112% | 504,573 | -5.985% |
| 2025-12-31 | 22.43 | 22.47 | 22.41 | 22.41 | -0.245% | 569,185 | -6.090% |
| 2025-12-30 | 22.45 | 22.48 | 22.43 | 22.47 | +0.045% | 941,743 | -6.320% |
| 2025-12-29 | 22.46 | 22.47 | 22.44 | 22.46 | +0.045% | 470,885 | -6.278% |
| 2025-12-26 | 22.46 | 22.49 | 22.43 | 22.45 | 0.000% | 988,955 | -6.236% |
| 2025-12-24 | 22.40 | 22.45 | 22.40 | 22.45 | +0.223% | 541,054 | -6.236% |
| 2025-12-23 | 22.30 | 22.40 | 22.30 | 22.40 | 0.000% | 886,228 | -6.027% |
| 2025-12-22 | 22.40 | 22.41 | 22.38 | 22.40 | 0.000% | 2,156,605 | -6.027% |
| 2025-12-19 | 22.41 | 22.43 | 22.39 | 22.40 | -0.134% | 607,560 | -6.027% |
| 2025-12-18 | 22.43 | 22.45 | 22.40 | 22.43 | -0.311% | 864,294 | -6.152% |
| 2025-12-17 | 22.50 | 22.52 | 22.48 | 22.50 | -0.089% | 1,217,409 | -6.444% |
| 2025-12-16 | 22.47 | 22.52 | 22.46 | 22.52 | +0.267% | 809,911 | -6.528% |
| 2025-12-15 | 22.46 | 22.50 | 22.45 | 22.46 | +0.089% | 589,344 | -6.278% |
| 2025-12-12 | 22.43 | 22.46 | 22.43 | 22.44 | -0.311% | 526,060 | -6.194% |
| 2025-12-11 | 22.54 | 22.56 | 22.50 | 22.51 | +0.133% | 886,814 | -6.486% |
| 2025-12-10 | 22.41 | 22.50 | 22.40 | 22.48 | +0.268% | 793,970 | -6.361% |
| 2025-12-09 | 22.48 | 22.48 | 22.41 | 22.42 | -0.045% | 1,223,812 | -6.111% |
| 2025-12-08 | 22.47 | 22.48 | 22.40 | 22.43 | -0.222% | 579,946 | -6.152% |
| 2025-12-05 | 22.49 | 22.50 | 22.45 | 22.48 | -0.044% | 724,879 | -6.361% |
| 2025-12-04 | 22.51 | 22.51 | 22.46 | 22.49 | -0.178% | 522,461 | -6.403% |
| 2025-12-03 | 22.52 | 22.54 | 22.50 | 22.53 | +0.133% | 614,873 | -6.569% |
| 2025-12-02 | 22.47 | 22.50 | 22.45 | 22.50 | +0.178% | 482,995 | -6.444% |
| 2025-12-01 | 22.44 | 22.48 | 22.44 | 22.46 | -0.663% | 643,071 | -6.278% |
| 2025-11-28 | 22.63 | 22.66 | 22.59 | 22.61 | -0.177% | 413,338 | -6.900% |
| 2025-11-26 | 22.62 | 22.66 | 22.59 | 22.65 | +0.088% | 608,810 | -7.064% |
| 2025-11-25 | 22.61 | 22.67 | 22.60 | 22.63 | +0.266% | 1,030,794 | -6.982% |
| 2025-11-24 | 22.57 | 22.60 | 22.55 | 22.57 | +0.089% | 581,043 | -6.735% |
| 2025-11-21 | 22.56 | 22.56 | 22.50 | 22.55 | +0.311% | 983,166 | -6.652% |
| 2025-11-20 | 22.48 | 22.50 | 22.47 | 22.48 | +0.134% | 647,807 | -6.361% |
| 2025-11-19 | 22.50 | 22.51 | 22.44 | 22.45 | -0.045% | 808,521 | -6.236% |
| 2025-11-18 | 22.48 | 22.49 | 22.44 | 22.46 | +0.045% | 1,281,613 | -6.278% |
| 2025-11-17 | 22.45 | 22.47 | 22.44 | 22.45 | +0.045% | 603,923 | -6.236% |
| 2025-11-14 | 22.50 | 22.54 | 22.44 | 22.44 | -0.134% | 720,493 | -6.194% |
| 2025-11-13 | 22.51 | 22.53 | 22.47 | 22.47 | -0.222% | 682,276 | -6.320% |
| 2025-11-12 | 22.53 | 22.55 | 22.51 | 22.52 | -0.133% | 1,039,463 | -6.528% |
| 2025-11-11 | 22.54 | 22.59 | 22.53 | 22.55 | +0.222% | 587,295 | -6.652% |
| 2025-11-10 | 22.53 | 22.53 | 22.48 | 22.50 | -0.044% | 751,024 | -6.444% |
| 2025-11-07 | 22.47 | 22.53 | 22.46 | 22.51 | 0.000% | 800,880 | -6.486% |
| 2025-11-06 | 22.49 | 22.52 | 22.47 | 22.51 | +0.401% | 588,302 | -6.486% |
| 2025-11-05 | 22.47 | 22.47 | 22.39 | 22.42 | -0.267% | 1,051,618 | -6.111% |
| 2025-11-04 | 22.47 | 22.50 | 22.47 | 22.48 | +0.089% | 1,212,916 | -6.361% |
| 2025-11-03 | 22.43 | 22.47 | 22.43 | 22.46 | -0.399% | 1,827,225 | -6.278% |
| 2025-10-31 | 22.58 | 22.60 | 22.54 | 22.55 | 0.000% | 1,007,107 | -6.652% |
| 2025-10-30 | 22.51 | 22.59 | 22.50 | 22.55 | -0.089% | 1,049,462 | -6.652% |
| 2025-10-29 | 22.71 | 22.71 | 22.57 | 22.57 | -0.616% | 1,397,201 | -6.735% |
| 2025-10-28 | 22.68 | 22.72 | 22.66 | 22.71 | +0.176% | 815,734 | -7.310% |
| 2025-10-27 | 22.65 | 22.68 | 22.63 | 22.67 | +0.088% | 850,060 | -7.146% |
| 2025-10-24 | 22.67 | 22.67 | 22.62 | 22.65 | +0.133% | 952,051 | -7.064% |
| 2025-10-23 | 22.66 | 22.67 | 22.60 | 22.62 | -0.221% | 1,243,399 | -6.941% |
| 2025-10-22 | 22.67 | 22.70 | 22.66 | 22.67 | -0.044% | 1,124,737 | -7.146% |
| 2025-10-21 | 22.67 | 22.71 | 22.67 | 22.68 | +0.132% | 2,263,226 | -7.187% |
| 2025-10-20 | 22.64 | 22.69 | 22.63 | 22.65 | +0.133% | 503,319 | -7.064% |
| 2025-10-17 | 22.61 | 22.64 | 22.59 | 22.62 | -0.044% | 468,056 | -6.941% |
| 2025-10-16 | 22.53 | 22.66 | 22.53 | 22.63 | +0.355% | 613,166 | -6.982% |
| 2025-10-15 | 22.56 | 22.59 | 22.53 | 22.55 | +0.044% | 681,972 | -6.652% |
| 2025-10-14 | 22.49 | 22.56 | 22.49 | 22.54 | -0.089% | 516,936 | -6.610% |
| 2025-10-13 | 22.52 | 22.56 | 22.48 | 22.56 | +0.222% | 539,536 | -6.693% |
| 2025-10-10 | 22.47 | 22.52 | 22.45 | 22.51 | +0.491% | 773,348 | -6.486% |
| 2025-10-09 | 22.42 | 22.46 | 22.40 | 22.40 | -0.134% | 1,068,286 | -6.027% |
| 2025-10-08 | 22.43 | 22.47 | 22.42 | 22.43 | +0.089% | 602,387 | -6.152% |
| 2025-10-07 | 22.39 | 22.44 | 22.39 | 22.41 | +0.089% | 1,026,915 | -6.069% |
| 2025-10-06 | 22.39 | 22.42 | 22.37 | 22.39 | -0.134% | 607,797 | -5.985% |
| 2025-10-03 | 22.44 | 22.46 | 22.41 | 22.42 | -0.134% | 816,512 | -6.111% |
| 2025-10-02 | 22.42 | 22.45 | 22.40 | 22.45 | +0.089% | 1,679,341 | -6.236% |
| 2025-10-01 | 22.40 | 22.43 | 22.37 | 22.43 | -0.045% | 848,875 | -6.152% |
| 2025-09-30 | 22.44 | 22.48 | 22.41 | 22.44 | -0.045% | 1,238,499 | -6.194% |
| 2025-09-29 | 22.38 | 22.45 | 22.37 | 22.45 | +0.223% | 382,802 | -6.236% |
| 2025-09-26 | 22.41 | 22.43 | 22.38 | 22.40 | 0.000% | 524,581 | -6.027% |
| 2025-09-25 | 22.38 | 22.41 | 22.35 | 22.40 | -0.045% | 823,362 | -6.027% |
| 2025-09-24 | 22.44 | 22.48 | 22.40 | 22.41 | -0.134% | 2,037,056 | -6.069% |
| 2025-09-23 | 22.42 | 22.46 | 22.40 | 22.44 | +0.223% | 1,180,009 | -6.194% |
| 2025-09-22 | 22.43 | 22.45 | 22.39 | 22.39 | -0.312% | 749,412 | -5.985% |
| 2025-09-19 | 22.45 | 22.46 | 22.41 | 22.46 | +0.134% | 993,010 | -6.278% |
| 2025-09-18 | 22.43 | 22.46 | 22.39 | 22.43 | -0.355% | 1,086,802 | -6.152% |
| 2025-09-17 | 22.58 | 22.63 | 22.50 | 22.51 | -0.266% | 799,888 | -6.486% |
| 2025-09-16 | 22.59 | 22.61 | 22.54 | 22.57 | 0.000% | 3,099,088 | -6.735% |
| 2025-09-15 | 22.54 | 22.59 | 22.53 | 22.57 | +0.222% | 576,517 | -6.735% |
| 2025-09-12 | 22.50 | 22.52 | 22.43 | 22.52 | +0.089% | 904,953 | -6.528% |
| 2025-09-11 | 22.49 | 22.54 | 22.49 | 22.50 | +0.223% | 975,019 | -6.444% |
| 2025-09-10 | 22.48 | 22.50 | 22.45 | 22.45 | +0.178% | 698,907 | -6.236% |
| 2025-09-09 | 22.47 | 22.48 | 22.41 | 22.41 | -0.311% | 790,150 | -6.069% |
| 2025-09-08 | 22.43 | 22.48 | 22.41 | 22.48 | +0.582% | 879,736 | -6.361% |
| 2025-09-05 | 22.38 | 22.39 | 22.34 | 22.35 | +0.449% | 727,819 | -5.817% |
| 2025-09-04 | 22.19 | 22.26 | 22.18 | 22.25 | +0.451% | 488,928 | -5.393% |
| 2025-09-03 | 22.09 | 22.18 | 22.09 | 22.15 | +0.226% | 821,740 | -4.966% |
| 2025-09-02 | 22.09 | 22.11 | 22.07 | 22.10 | -0.585% | 689,734 | -4.751% |
| 2025-08-29 | 22.19 | 22.25 | 22.19 | 22.23 | -0.090% | 601,076 | -5.308% |
| 2025-08-28 | 22.21 | 22.25 | 22.17 | 22.25 | +0.180% | 470,718 | -5.393% |
| 2025-08-27 | 22.16 | 22.21 | 22.13 | 22.21 | +0.090% | 923,814 | -5.223% |
| 2025-08-26 | 22.18 | 22.20 | 22.12 | 22.19 | +0.226% | 1,000,492 | -5.137% |
| 2025-08-25 | 22.11 | 22.16 | 22.10 | 22.14 | -0.090% | 791,979 | -4.923% |
| 2025-08-22 | 22.06 | 22.17 | 22.05 | 22.16 | +0.590% | 958,150 | -5.009% |
| 2025-08-21 | 22.07 | 22.07 | 21.99 | 22.03 | -0.181% | 567,491 | -4.448% |
| 2025-08-20 | 22.04 | 22.08 | 22.03 | 22.07 | +0.136% | 783,014 | -4.622% |
| 2025-08-19 | 22.06 | 22.06 | 22.00 | 22.04 | +0.136% | 1,012,259 | -4.492% |
| 2025-08-18 | 22.02 | 22.04 | 21.98 | 22.01 | -0.091% | 1,088,056 | -4.362% |
| 2025-08-15 | 22.06 | 22.08 | 22.01 | 22.03 | -0.136% | 1,177,059 | -4.448% |
| 2025-08-14 | 22.08 | 22.10 | 22.03 | 22.06 | -0.316% | 1,796,427 | -4.578% |
| 2025-08-13 | 22.09 | 22.13 | 22.09 | 22.13 | +0.408% | 779,521 | -4.880% |
| 2025-08-12 | 22.05 | 22.05 | 21.99 | 22.04 | +0.045% | 1,681,466 | -4.492% |
| 2025-08-11 | 22.06 | 22.07 | 22.03 | 22.03 | 0.000% | 1,421,428 | -4.448% |
| 2025-08-08 | 22.05 | 22.05 | 22.02 | 22.03 | -0.226% | 553,997 | -4.448% |
| 2025-08-07 | 22.11 | 22.13 | 22.06 | 22.08 | -0.136% | 824,633 | -4.665% |
| 2025-08-06 | 22.07 | 22.12 | 22.01 | 22.11 | +0.045% | 852,260 | -4.794% |
| 2025-08-05 | 22.06 | 22.12 | 22.05 | 22.10 | +0.136% | 764,764 | -4.751% |
| 2025-08-04 | 22.05 | 22.08 | 22.04 | 22.07 | 0.000% | 674,396 | -4.622% |
| 2025-08-01 | 22.02 | 22.09 | 21.99 | 22.07 | +0.638% | 1,067,677 | -4.622% |
| 2025-07-31 | 21.96 | 21.98 | 21.92 | 21.93 | +0.046% | 956,081 | -4.013% |
| 2025-07-30 | 21.92 | 21.99 | 21.91 | 21.92 | -0.318% | 585,737 | -3.969% |
| 2025-07-29 | 21.89 | 21.99 | 21.88 | 21.99 | +0.595% | 932,428 | -4.275% |
| 2025-07-28 | 21.87 | 21.87 | 21.84 | 21.86 | -0.183% | 582,526 | -3.705% |
| 2025-07-25 | 21.86 | 21.91 | 21.84 | 21.90 | +0.229% | 750,065 | -3.881% |
| 2025-07-24 | 21.80 | 21.87 | 21.80 | 21.85 | -0.091% | 1,405,458 | -3.661% |
| 2025-07-23 | 21.98 | 21.98 | 21.87 | 21.87 | -0.319% | 700,093 | -3.749% |
| 2025-07-22 | 21.91 | 21.95 | 21.91 | 21.94 | +0.183% | 433,098 | -4.057% |
| 2025-07-21 | 21.93 | 21.94 | 21.90 | 21.90 | +0.321% | 555,391 | -3.881% |
| 2025-07-18 | 21.84 | 21.86 | 21.81 | 21.83 | +0.184% | 1,306,193 | -3.573% |
| 2025-07-17 | 21.81 | 21.87 | 21.78 | 21.79 | -0.046% | 2,924,386 | -3.396% |
| 2025-07-16 | 21.82 | 21.84 | 21.76 | 21.80 | +0.138% | 2,527,900 | -3.440% |
| 2025-07-15 | 21.86 | 21.89 | 21.77 | 21.77 | -0.321% | 770,369 | -3.307% |
| 2025-07-14 | 21.84 | 21.89 | 21.83 | 21.84 | -0.091% | 447,554 | -3.617% |
| 2025-07-11 | 21.88 | 21.89 | 21.86 | 21.86 | -0.410% | 414,266 | -3.705% |
| 2025-07-10 | 22.02 | 22.02 | 21.92 | 21.95 | -0.046% | 832,462 | -4.100% |
| 2025-07-09 | 21.93 | 21.98 | 21.91 | 21.96 | +0.503% | 700,511 | -4.144% |
| 2025-07-08 | 21.82 | 21.85 | 21.80 | 21.85 | -0.046% | 505,547 | -3.661% |
| 2025-07-07 | 21.88 | 21.89 | 21.82 | 21.86 | -0.228% | 808,349 | -3.705% |
| 2025-07-03 | 21.95 | 21.96 | 21.91 | 21.91 | -0.364% | 709,745 | -3.925% |
| 2025-07-02 | 21.95 | 21.99 | 21.94 | 21.99 | -0.091% | 605,396 | -4.275% |
| 2025-07-01 | 22.03 | 22.05 | 21.98 | 22.01 | -0.407% | 1,355,330 | -4.362% |
| 2025-06-30 | 22.05 | 22.11 | 22.04 | 22.10 | +0.318% | 1,351,050 | -4.751% |
| 2025-06-27 | 22.03 | 22.08 | 22.02 | 22.03 | -0.362% | 918,499 | -4.448% |
| 2025-06-26 | 22.01 | 22.11 | 22.01 | 22.11 | +0.454% | 887,870 | -4.794% |
| 2025-06-25 | 21.97 | 22.02 | 21.94 | 22.01 | +0.273% | 700,746 | -4.362% |
| 2025-06-24 | 21.89 | 22.00 | 21.88 | 21.95 | +0.274% | 773,909 | -4.100% |
| 2025-06-23 | 21.90 | 21.95 | 21.87 | 21.89 | +0.183% | 540,887 | -3.837% |
| 2025-06-20 | 21.79 | 21.94 | 21.79 | 21.85 | +0.046% | 591,806 | -3.661% |
| 2025-06-18 | 21.83 | 21.89 | 21.81 | 21.84 | +0.183% | 733,444 | -3.617% |
| 2025-06-17 | 21.79 | 21.83 | 21.76 | 21.80 | +0.322% | 473,968 | -3.440% |
| 2025-06-16 | 21.75 | 21.81 | 21.73 | 21.73 | -0.275% | 526,136 | -3.129% |
| 2025-06-13 | 21.83 | 21.84 | 21.75 | 21.79 | -0.411% | 689,767 | -3.396% |
| 2025-06-12 | 21.86 | 21.90 | 21.84 | 21.88 | +0.321% | 523,068 | -3.793% |
| 2025-06-11 | 21.76 | 21.83 | 21.73 | 21.81 | +0.507% | 2,866,489 | -3.485% |
| 2025-06-10 | 21.71 | 21.81 | 21.67 | 21.70 | +0.231% | 636,206 | -2.995% |
| 2025-06-09 | 21.61 | 21.68 | 21.61 | 21.65 | +0.278% | 1,360,742 | -2.771% |
| 2025-06-06 | 21.61 | 21.63 | 21.52 | 21.59 | -0.599% | 522,650 | -2.501% |
| 2025-06-05 | 21.76 | 21.80 | 21.70 | 21.72 | -0.184% | 689,247 | -3.085% |
| 2025-06-04 | 21.70 | 21.79 | 21.69 | 21.76 | +0.555% | 789,863 | -3.263% |
| 2025-06-03 | 21.67 | 21.70 | 21.61 | 21.64 | -0.092% | 1,129,086 | -2.726% |
| 2025-06-02 | 21.64 | 21.70 | 21.62 | 21.66 | -0.505% | 862,183 | -2.816% |
| 2025-05-30 | 21.73 | 21.79 | 21.71 | 21.77 | +0.184% | 834,257 | -3.307% |
| 2025-05-29 | 21.72 | 21.76 | 21.71 | 21.73 | +0.370% | 454,092 | -3.129% |
| 2025-05-28 | 21.67 | 21.75 | 21.62 | 21.65 | -0.046% | 523,078 | -2.771% |
| 2025-05-27 | 21.64 | 21.70 | 21.62 | 21.66 | +0.231% | 944,913 | -2.816% |
| 2025-05-23 | 21.58 | 21.61 | 21.54 | 21.61 | +0.278% | 587,508 | -2.591% |
| 2025-05-22 | 21.49 | 21.55 | 21.45 | 21.55 | +0.139% | 654,573 | -2.320% |
| 2025-05-21 | 21.57 | 21.62 | 21.48 | 21.52 | -0.692% | 958,278 | -2.184% |
| 2025-05-20 | 21.65 | 21.70 | 21.63 | 21.67 | -0.230% | 673,063 | -2.861% |
| 2025-05-19 | 21.62 | 21.73 | 21.59 | 21.72 | -0.046% | 732,282 | -3.085% |
| 2025-05-16 | 21.81 | 21.81 | 21.73 | 21.73 | 0.000% | 1,033,216 | -3.129% |
| 2025-05-15 | 21.66 | 21.74 | 21.64 | 21.73 | +0.742% | 695,321 | -3.129% |
| 2025-05-14 | 21.68 | 21.68 | 21.57 | 21.57 | -0.553% | 1,479,521 | -2.411% |
| 2025-05-13 | 21.74 | 21.74 | 21.65 | 21.69 | -0.092% | 3,265,941 | -2.951% |
| 2025-05-12 | 21.73 | 21.77 | 21.69 | 21.71 | -0.413% | 769,263 | -3.040% |
| 2025-05-09 | 21.81 | 21.85 | 21.80 | 21.80 | +0.138% | 608,651 | -3.440% |
| 2025-05-08 | 21.88 | 22.01 | 21.75 | 21.77 | -0.548% | 560,401 | -3.307% |
| 2025-05-07 | 21.87 | 21.91 | 21.85 | 21.89 | +0.275% | 418,841 | -3.837% |
| 2025-05-06 | 21.78 | 21.83 | 21.70 | 21.83 | +0.414% | 601,415 | -3.573% |
| 2025-05-05 | 21.77 | 21.79 | 21.70 | 21.74 | -0.275% | 1,582,283 | -3.174% |
| 2025-05-02 | 21.81 | 21.86 | 21.75 | 21.80 | -0.593% | 578,824 | -3.440% |
| 2025-05-01 | 22.02 | 22.02 | 21.89 | 21.93 | -0.499% | 840,512 | -4.013% |
| 2025-04-30 | 22.01 | 22.05 | 21.98 | 22.04 | +0.045% | 478,641 | -4.492% |
| 2025-04-29 | 21.95 | 22.04 | 21.95 | 22.03 | +0.227% | 550,176 | -4.448% |
| 2025-04-28 | 21.88 | 22.00 | 21.88 | 21.98 | +0.274% | 875,746 | -4.231% |
| 2025-04-25 | 21.89 | 21.93 | 21.88 | 21.92 | +0.366% | 443,320 | -3.969% |
| 2025-04-24 | 21.79 | 21.85 | 21.78 | 21.84 | +0.645% | 485,093 | -3.617% |
| 2025-04-23 | 21.76 | 21.88 | 21.68 | 21.70 | +0.138% | 588,776 | -2.995% |
| 2025-04-22 | 21.67 | 21.73 | 21.66 | 21.67 | +0.185% | 952,784 | -2.861% |
| 2025-04-21 | 21.69 | 21.75 | 21.59 | 21.63 | -0.643% | 559,651 | -2.681% |
| 2025-04-17 | 21.84 | 21.84 | 21.74 | 21.77 | -0.366% | 658,151 | -3.307% |
| 2025-04-16 | 21.80 | 21.89 | 21.76 | 21.85 | +0.229% | 5,359,609 | -3.661% |
| 2025-04-15 | 21.74 | 21.85 | 21.74 | 21.80 | +0.184% | 785,776 | -3.440% |
| 2025-04-14 | 21.70 | 21.80 | 21.68 | 21.76 | 0.000% | 992,338 | -3.263% |