SRLN
State Street Blackstone Senior Loan ETF
stockNYSEETF
Market OpenOct 5, 2026 12:08:17 PM EDT
40.24USD+0.025%(+0.01)622,714
40.23Bid40.24Ask0.01SpreadSRLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.22 | 40.24 | 40.21 | 40.24 | +0.025% | 622,714 | 0.000% |
| 2026-10-02 | 40.22 | 40.27 | 40.20 | 40.23 | +0.100% | 1,749,607 | +0.025% |
| 2026-10-01 | 40.18 | 40.26 | 40.05 | 40.19 | -0.495% | 9,496,277 | +0.124% |
| 2026-09-30 | 40.48 | 40.49 | 40.39 | 40.39 | -0.173% | 3,335,467 | -0.371% |
| 2026-09-29 | 40.50 | 40.52 | 40.41 | 40.46 | 0.000% | 5,438,814 | -0.544% |
| 2026-09-28 | 40.54 | 40.58 | 40.43 | 40.46 | -0.197% | 3,999,891 | -0.544% |
| 2026-09-25 | 40.56 | 40.56 | 40.50 | 40.54 | +0.074% | 3,895,997 | -0.740% |
| 2026-09-24 | 40.54 | 40.70 | 40.48 | 40.51 | -0.271% | 2,417,464 | -0.667% |
| 2026-09-23 | 40.73 | 40.73 | 40.62 | 40.62 | -0.221% | 1,897,534 | -0.935% |
| 2026-09-22 | 40.69 | 40.73 | 40.68 | 40.71 | +0.049% | 1,074,485 | -1.155% |
| 2026-09-21 | 40.66 | 40.70 | 40.65 | 40.69 | +0.197% | 1,694,339 | -1.106% |
| 2026-09-18 | 40.67 | 40.72 | 40.59 | 40.61 | -0.148% | 5,272,919 | -0.911% |
| 2026-09-17 | 40.65 | 40.68 | 40.63 | 40.67 | +0.172% | 2,424,979 | -1.057% |
| 2026-09-16 | 40.63 | 40.67 | 40.59 | 40.60 | -0.049% | 1,983,529 | -0.887% |
| 2026-09-15 | 40.59 | 40.64 | 40.58 | 40.62 | +0.099% | 1,521,987 | -0.935% |
| 2026-09-14 | 40.54 | 40.61 | 40.52 | 40.58 | +0.123% | 1,324,288 | -0.838% |
| 2026-09-11 | 40.53 | 40.56 | 40.51 | 40.53 | +0.074% | 1,754,310 | -0.716% |
| 2026-09-10 | 40.52 | 40.55 | 40.48 | 40.50 | -0.049% | 1,396,441 | -0.642% |
| 2026-09-09 | 40.56 | 40.58 | 40.49 | 40.52 | -0.049% | 1,541,442 | -0.691% |
| 2026-09-08 | 40.56 | 40.60 | 40.33 | 40.54 | -0.074% | 1,558,296 | -0.740% |
| 2026-09-04 | 40.56 | 40.61 | 40.52 | 40.57 | +0.099% | 1,549,035 | -0.813% |
| 2026-09-03 | 40.50 | 40.53 | 40.38 | 40.53 | +0.124% | 1,152,252 | -0.716% |
| 2026-09-02 | 40.49 | 40.54 | 40.46 | 40.48 | +0.025% | 1,901,604 | -0.593% |
| 2026-09-01 | 40.56 | 40.57 | 40.45 | 40.47 | -0.809% | 1,992,811 | -0.568% |
| 2026-08-31 | 40.77 | 40.80 | 40.75 | 40.80 | +0.074% | 2,537,140 | -1.373% |
| 2026-08-28 | 40.77 | 40.78 | 40.74 | 40.77 | -0.025% | 778,054 | -1.300% |
| 2026-08-27 | 40.73 | 40.78 | 40.70 | 40.78 | +0.172% | 1,055,197 | -1.324% |
| 2026-08-26 | 40.68 | 40.75 | 40.66 | 40.71 | +0.098% | 1,099,530 | -1.155% |
| 2026-08-25 | 40.66 | 40.69 | 40.65 | 40.67 | +0.074% | 737,501 | -1.057% |
| 2026-08-24 | 40.64 | 40.64 | 40.61 | 40.64 | +0.049% | 820,413 | -0.984% |
| 2026-08-21 | 40.59 | 40.64 | 40.53 | 40.62 | +0.173% | 1,136,171 | -0.935% |
| 2026-08-20 | 40.55 | 40.57 | 40.54 | 40.55 | -0.049% | 881,714 | -0.764% |
| 2026-08-19 | 40.54 | 40.65 | 40.50 | 40.57 | +0.148% | 3,012,783 | -0.813% |
| 2026-08-18 | 40.56 | 40.58 | 40.50 | 40.51 | -0.074% | 2,648,048 | -0.667% |
| 2026-08-17 | 40.58 | 40.60 | 40.54 | 40.54 | -0.074% | 823,151 | -0.740% |
| 2026-08-14 | 40.57 | 40.61 | 40.55 | 40.57 | -0.074% | 2,612,600 | -0.813% |
| 2026-08-13 | 40.50 | 40.61 | 40.49 | 40.60 | +0.197% | 2,422,418 | -0.887% |
| 2026-08-12 | 40.45 | 40.54 | 40.43 | 40.52 | +0.198% | 1,736,062 | -0.691% |
| 2026-08-11 | 40.43 | 40.44 | 40.41 | 40.44 | +0.074% | 1,246,914 | -0.495% |
| 2026-08-10 | 40.43 | 40.46 | 40.39 | 40.41 | -0.074% | 2,223,224 | -0.421% |
| 2026-08-07 | 40.44 | 40.46 | 40.41 | 40.44 | +0.099% | 2,451,375 | -0.495% |
| 2026-08-06 | 40.42 | 40.45 | 40.37 | 40.40 | -0.025% | 2,139,639 | -0.396% |
| 2026-08-05 | 40.33 | 40.42 | 40.31 | 40.41 | +0.273% | 2,999,286 | -0.421% |
| 2026-08-04 | 40.28 | 40.33 | 40.27 | 40.30 | +0.124% | 2,108,646 | -0.149% |
| 2026-08-03 | 40.21 | 40.26 | 40.18 | 40.25 | -0.371% | 1,675,738 | -0.025% |
| 2026-07-31 | 40.43 | 40.43 | 40.38 | 40.40 | +0.025% | 742,895 | -0.396% |
| 2026-07-30 | 40.39 | 40.42 | 40.34 | 40.39 | +0.099% | 2,201,151 | -0.371% |
| 2026-07-29 | 40.39 | 40.40 | 40.34 | 40.35 | -0.074% | 975,607 | -0.273% |
| 2026-07-28 | 40.36 | 40.39 | 40.36 | 40.38 | 0.000% | 551,806 | -0.347% |
| 2026-07-27 | 40.37 | 40.40 | 40.34 | 40.38 | +0.124% | 760,221 | -0.347% |
| 2026-07-24 | 40.32 | 40.34 | 40.29 | 40.33 | +0.099% | 959,581 | -0.223% |
| 2026-07-23 | 40.37 | 40.38 | 40.27 | 40.29 | -0.198% | 1,424,449 | -0.124% |
| 2026-07-22 | 40.39 | 40.42 | 40.36 | 40.37 | -0.099% | 1,063,820 | -0.322% |
| 2026-07-21 | 40.40 | 40.42 | 40.38 | 40.41 | +0.074% | 752,082 | -0.421% |
| 2026-07-20 | 40.39 | 40.39 | 40.36 | 40.38 | +0.050% | 790,306 | -0.347% |
| 2026-07-17 | 40.38 | 40.40 | 40.32 | 40.36 | +0.025% | 1,325,000 | -0.297% |
| 2026-07-16 | 40.37 | 40.37 | 40.33 | 40.35 | +0.050% | 1,022,438 | -0.273% |
| 2026-07-15 | 40.35 | 40.38 | 40.31 | 40.33 | 0.000% | 1,060,496 | -0.223% |
| 2026-07-14 | 40.32 | 40.36 | 40.30 | 40.33 | -0.025% | 1,008,399 | -0.223% |
| 2026-07-13 | 40.33 | 40.36 | 40.32 | 40.34 | -0.025% | 1,037,786 | -0.248% |
| 2026-07-10 | 40.31 | 40.37 | 40.31 | 40.35 | +0.074% | 909,330 | -0.273% |
| 2026-07-09 | 40.28 | 40.32 | 40.24 | 40.32 | +0.199% | 987,033 | -0.198% |
| 2026-07-08 | 40.25 | 40.27 | 40.23 | 40.24 | -0.099% | 1,757,917 | 0.000% |
| 2026-07-07 | 40.26 | 40.32 | 40.24 | 40.28 | +0.050% | 2,148,161 | -0.099% |
| 2026-07-06 | 40.15 | 40.27 | 40.15 | 40.26 | +0.274% | 2,476,132 | -0.050% |
| 2026-07-02 | 40.13 | 40.19 | 40.08 | 40.15 | +0.250% | 1,154,608 | +0.224% |
| 2026-07-01 | 40.08 | 40.12 | 40.04 | 40.05 | -0.596% | 2,438,961 | +0.474% |
| 2026-06-30 | 40.21 | 40.30 | 40.17 | 40.29 | +0.249% | 1,690,809 | -0.124% |
| 2026-06-29 | 40.20 | 40.21 | 40.16 | 40.19 | +0.050% | 1,268,212 | +0.124% |
| 2026-06-26 | 40.22 | 40.24 | 40.15 | 40.17 | -0.050% | 1,375,401 | +0.174% |
| 2026-06-25 | 40.25 | 40.25 | 40.17 | 40.19 | 0.000% | 1,692,504 | +0.124% |
| 2026-06-24 | 40.29 | 40.29 | 40.17 | 40.19 | -0.199% | 3,124,289 | +0.124% |
| 2026-06-23 | 40.32 | 40.33 | 40.23 | 40.27 | -0.149% | 2,548,847 | -0.074% |
| 2026-06-22 | 40.38 | 40.40 | 40.31 | 40.33 | -0.124% | 2,862,149 | -0.223% |
| 2026-06-18 | 40.38 | 40.40 | 40.34 | 40.38 | +0.099% | 631,065 | -0.347% |
| 2026-06-17 | 40.38 | 40.39 | 40.30 | 40.34 | -0.050% | 645,536 | -0.248% |
| 2026-06-16 | 40.39 | 40.43 | 40.36 | 40.36 | -0.074% | 1,582,711 | -0.297% |
| 2026-06-15 | 40.34 | 40.41 | 40.31 | 40.39 | +0.273% | 1,806,321 | -0.371% |
| 2026-06-12 | 40.33 | 40.35 | 40.25 | 40.28 | 0.000% | 2,908,328 | -0.099% |
| 2026-06-11 | 40.26 | 40.28 | 40.21 | 40.28 | +0.124% | 2,698,493 | -0.099% |
| 2026-06-10 | 40.30 | 40.30 | 40.22 | 40.23 | -0.273% | 3,113,126 | +0.025% |
| 2026-06-09 | 40.33 | 40.38 | 40.28 | 40.34 | +0.025% | 1,542,745 | -0.248% |
| 2026-06-08 | 40.31 | 40.35 | 40.30 | 40.33 | +0.074% | 2,446,589 | -0.223% |
| 2026-06-05 | 40.40 | 40.40 | 40.30 | 40.30 | -0.173% | 2,017,463 | -0.149% |
| 2026-06-04 | 40.38 | 40.40 | 40.34 | 40.37 | +0.050% | 2,064,477 | -0.322% |
| 2026-06-03 | 40.41 | 40.42 | 40.33 | 40.35 | -0.124% | 2,288,043 | -0.273% |
| 2026-06-02 | 40.41 | 40.42 | 40.36 | 40.40 | +0.074% | 1,245,925 | -0.396% |
| 2026-06-01 | 40.37 | 40.42 | 40.33 | 40.37 | -0.444% | 2,162,559 | -0.322% |
| 2026-05-29 | 40.60 | 40.62 | 40.54 | 40.55 | -0.049% | 3,166,972 | -0.764% |
| 2026-05-28 | 40.58 | 40.60 | 40.56 | 40.57 | -0.025% | 3,677,686 | -0.813% |
| 2026-05-27 | 40.55 | 40.60 | 40.55 | 40.58 | +0.074% | 986,941 | -0.838% |
| 2026-05-26 | 40.53 | 40.56 | 40.51 | 40.55 | +0.222% | 1,095,712 | -0.764% |
| 2026-05-22 | 40.55 | 40.58 | 40.45 | 40.46 | -0.099% | 2,082,625 | -0.544% |
| 2026-05-21 | 40.49 | 40.53 | 40.47 | 40.50 | 0.000% | 1,209,595 | -0.642% |
| 2026-05-20 | 40.50 | 40.56 | 40.46 | 40.50 | +0.025% | 1,299,747 | -0.642% |
| 2026-05-19 | 40.52 | 40.54 | 40.46 | 40.49 | -0.049% | 3,671,891 | -0.617% |
| 2026-05-18 | 40.52 | 40.56 | 40.48 | 40.51 | 0.000% | 4,052,047 | -0.667% |
| 2026-05-15 | 40.59 | 40.63 | 40.46 | 40.51 | -0.172% | 3,882,448 | -0.667% |
| 2026-05-14 | 40.59 | 40.62 | 40.58 | 40.58 | -0.025% | 1,105,530 | -0.838% |
| 2026-05-13 | 40.55 | 40.61 | 40.53 | 40.59 | +0.025% | 1,646,047 | -0.862% |
| 2026-05-12 | 40.62 | 40.64 | 40.53 | 40.58 | -0.074% | 2,911,707 | -0.838% |
| 2026-05-11 | 40.60 | 40.65 | 40.58 | 40.61 | +0.074% | 1,018,376 | -0.911% |
| 2026-05-08 | 40.60 | 40.61 | 40.56 | 40.58 | +0.099% | 1,363,943 | -0.838% |
| 2026-05-07 | 40.58 | 40.60 | 40.53 | 40.54 | +0.025% | 2,017,823 | -0.740% |
| 2026-05-06 | 40.54 | 40.56 | 40.49 | 40.53 | +0.148% | 3,279,138 | -0.716% |
| 2026-05-05 | 40.48 | 40.51 | 40.45 | 40.47 | -0.025% | 2,553,220 | -0.568% |
| 2026-05-04 | 40.46 | 40.49 | 40.42 | 40.48 | 0.000% | 2,397,323 | -0.593% |
| 2026-05-01 | 40.42 | 40.49 | 40.42 | 40.48 | -0.296% | 2,803,682 | -0.593% |
| 2026-04-30 | 40.60 | 40.63 | 40.58 | 40.60 | +0.049% | 1,707,456 | -0.887% |
| 2026-04-29 | 40.58 | 40.61 | 40.54 | 40.58 | 0.000% | 815,678 | -0.838% |
| 2026-04-28 | 40.51 | 40.60 | 40.48 | 40.58 | +0.123% | 1,654,371 | -0.838% |
| 2026-04-27 | 40.45 | 40.54 | 40.45 | 40.53 | +0.297% | 2,303,776 | -0.716% |
| 2026-04-24 | 40.45 | 40.49 | 40.41 | 40.41 | +0.025% | 1,599,271 | -0.421% |
| 2026-04-23 | 40.54 | 40.55 | 40.37 | 40.40 | -0.272% | 2,946,437 | -0.396% |
| 2026-04-22 | 40.57 | 40.60 | 40.49 | 40.51 | +0.049% | 1,121,902 | -0.667% |
| 2026-04-21 | 40.53 | 40.55 | 40.46 | 40.49 | -0.099% | 1,652,242 | -0.617% |
| 2026-04-20 | 40.50 | 40.55 | 40.48 | 40.53 | +0.025% | 3,620,812 | -0.716% |
| 2026-04-17 | 40.40 | 40.55 | 40.36 | 40.52 | +0.471% | 7,233,080 | -0.691% |
| 2026-04-16 | 40.36 | 40.38 | 40.32 | 40.33 | -0.099% | 3,020,958 | -0.223% |
| 2026-04-15 | 40.27 | 40.38 | 40.27 | 40.37 | +0.248% | 3,158,095 | -0.322% |
| 2026-04-14 | 40.17 | 40.34 | 40.15 | 40.27 | +0.224% | 5,700,623 | -0.074% |
| 2026-04-13 | 40.17 | 40.19 | 40.04 | 40.18 | +0.075% | 4,433,943 | +0.149% |
| 2026-04-10 | 40.23 | 40.23 | 40.14 | 40.15 | -0.224% | 4,492,145 | +0.224% |
| 2026-04-09 | 40.26 | 40.29 | 40.16 | 40.24 | -0.099% | 7,173,457 | 0.000% |
| 2026-04-08 | 40.25 | 40.30 | 40.07 | 40.28 | +0.549% | 5,338,770 | -0.099% |
| 2026-04-07 | 40.06 | 40.09 | 39.98 | 40.06 | +0.025% | 1,804,965 | +0.449% |
| 2026-04-06 | 40.03 | 40.09 | 39.90 | 40.05 | +0.050% | 4,124,762 | +0.474% |
| 2026-04-02 | 39.92 | 40.03 | 39.83 | 40.03 | +0.150% | 5,370,438 | +0.525% |
| 2026-04-01 | 39.93 | 40.01 | 39.87 | 39.97 | -0.424% | 4,507,228 | +0.676% |
| 2026-03-31 | 40.02 | 40.19 | 39.97 | 40.14 | +0.551% | 8,801,636 | +0.249% |
| 2026-03-30 | 39.93 | 40.02 | 39.88 | 39.92 | +0.050% | 6,815,232 | +0.802% |
| 2026-03-27 | 40.11 | 40.11 | 39.88 | 39.90 | -0.548% | 5,501,601 | +0.852% |
| 2026-03-26 | 40.18 | 40.25 | 40.12 | 40.12 | -0.273% | 4,007,474 | +0.299% |
| 2026-03-25 | 40.16 | 40.25 | 40.14 | 40.23 | +0.224% | 4,457,948 | +0.025% |
| 2026-03-24 | 40.21 | 40.24 | 40.13 | 40.14 | -0.224% | 4,464,474 | +0.249% |
| 2026-03-23 | 40.07 | 40.27 | 40.00 | 40.23 | +0.475% | 7,277,314 | +0.025% |
| 2026-03-20 | 40.10 | 40.12 | 40.00 | 40.04 | -0.150% | 6,170,861 | +0.500% |
| 2026-03-19 | 40.03 | 40.15 | 40.02 | 40.10 | +0.050% | 3,284,507 | +0.349% |
| 2026-03-18 | 40.08 | 40.18 | 39.79 | 40.08 | -0.199% | 2,463,170 | +0.399% |
| 2026-03-17 | 40.05 | 40.16 | 40.01 | 40.16 | +0.400% | 5,883,269 | +0.199% |
| 2026-03-16 | 39.99 | 40.08 | 39.96 | 40.00 | +0.150% | 7,697,116 | +0.600% |
| 2026-03-13 | 40.06 | 40.10 | 39.92 | 39.94 | -0.125% | 6,810,196 | +0.751% |
| 2026-03-12 | 40.11 | 40.14 | 39.97 | 39.99 | -0.324% | 12,213,654 | +0.625% |
| 2026-03-11 | 40.10 | 40.18 | 40.09 | 40.12 | +0.075% | 4,364,323 | +0.299% |
| 2026-03-10 | 40.07 | 40.18 | 40.04 | 40.09 | +0.150% | 4,826,899 | +0.374% |
| 2026-03-09 | 39.72 | 40.04 | 39.65 | 40.03 | +0.679% | 7,248,189 | +0.525% |
| 2026-03-06 | 39.94 | 39.99 | 39.73 | 39.76 | -0.625% | 9,174,739 | +1.207% |
| 2026-03-05 | 40.02 | 40.15 | 39.90 | 40.01 | +0.025% | 10,706,056 | +0.575% |
| 2026-03-04 | 39.70 | 40.07 | 39.64 | 40.00 | +0.908% | 9,233,789 | +0.600% |
| 2026-03-03 | 39.45 | 39.67 | 39.39 | 39.64 | +0.101% | 12,504,397 | +1.514% |
| 2026-03-02 | 39.45 | 39.66 | 39.39 | 39.60 | -0.727% | 10,936,553 | +1.616% |
| 2026-02-27 | 40.14 | 40.16 | 39.84 | 39.89 | -0.722% | 12,391,104 | +0.877% |
| 2026-02-26 | 40.27 | 40.29 | 40.15 | 40.18 | -0.273% | 9,488,075 | +0.149% |
| 2026-02-25 | 40.14 | 40.32 | 40.14 | 40.29 | +0.324% | 9,545,946 | -0.124% |
| 2026-02-24 | 40.31 | 40.31 | 40.14 | 40.16 | -0.372% | 9,117,814 | +0.199% |
| 2026-02-23 | 40.60 | 40.64 | 40.30 | 40.31 | -0.763% | 6,112,152 | -0.174% |
| 2026-02-20 | 40.63 | 40.67 | 40.60 | 40.62 | +0.049% | 5,815,847 | -0.935% |
| 2026-02-19 | 40.66 | 40.67 | 40.59 | 40.60 | -0.172% | 3,776,062 | -0.887% |
| 2026-02-18 | 40.64 | 40.70 | 40.61 | 40.67 | +0.148% | 2,351,943 | -1.057% |
| 2026-02-17 | 40.59 | 40.64 | 40.59 | 40.61 | -0.025% | 2,610,833 | -0.911% |
| 2026-02-13 | 40.59 | 40.65 | 40.57 | 40.62 | +0.123% | 3,901,278 | -0.935% |
| 2026-02-12 | 40.73 | 40.76 | 40.55 | 40.57 | -0.344% | 7,170,952 | -0.813% |
| 2026-02-11 | 40.68 | 40.72 | 40.67 | 40.71 | +0.123% | 5,879,052 | -1.155% |
| 2026-02-10 | 40.70 | 40.71 | 40.61 | 40.66 | -0.123% | 5,602,534 | -1.033% |
| 2026-02-09 | 40.65 | 40.73 | 40.65 | 40.71 | +0.025% | 5,429,332 | -1.155% |
| 2026-02-06 | 40.62 | 40.72 | 40.60 | 40.70 | +0.320% | 8,324,198 | -1.130% |
| 2026-02-05 | 40.63 | 40.64 | 40.53 | 40.57 | -0.172% | 8,892,945 | -0.813% |
| 2026-02-04 | 40.75 | 40.80 | 40.60 | 40.64 | -0.368% | 10,080,036 | -0.984% |
| 2026-02-03 | 40.89 | 40.90 | 40.71 | 40.79 | -0.245% | 8,951,217 | -1.348% |
| 2026-02-02 | 40.76 | 40.91 | 40.72 | 40.89 | -0.171% | 11,028,590 | -1.590% |
| 2026-01-30 | 41.06 | 41.07 | 40.92 | 40.96 | -0.244% | 15,722,649 | -1.758% |
| 2026-01-29 | 41.23 | 41.23 | 41.05 | 41.06 | -0.364% | 6,866,000 | -1.997% |
| 2026-01-28 | 41.25 | 41.27 | 41.20 | 41.21 | -0.097% | 3,544,675 | -2.354% |
| 2026-01-27 | 41.28 | 41.28 | 41.23 | 41.25 | -0.024% | 14,492,887 | -2.448% |
| 2026-01-26 | 41.32 | 41.33 | 41.25 | 41.26 | -0.145% | 3,326,074 | -2.472% |
| 2026-01-23 | 41.36 | 41.36 | 41.31 | 41.32 | -0.073% | 3,415,298 | -2.614% |
| 2026-01-22 | 41.35 | 41.37 | 41.33 | 41.35 | +0.097% | 8,424,502 | -2.684% |
| 2026-01-21 | 41.37 | 41.39 | 41.30 | 41.31 | -0.048% | 9,162,582 | -2.590% |
| 2026-01-20 | 41.40 | 41.41 | 41.33 | 41.33 | -0.217% | 3,683,037 | -2.637% |
| 2026-01-16 | 41.41 | 41.44 | 41.39 | 41.42 | +0.048% | 4,341,980 | -2.849% |
| 2026-01-15 | 41.42 | 41.42 | 41.39 | 41.40 | 0.000% | 3,239,483 | -2.802% |
| 2026-01-14 | 41.41 | 41.43 | 41.38 | 41.40 | -0.024% | 2,635,487 | -2.802% |
| 2026-01-13 | 41.41 | 41.44 | 41.40 | 41.41 | -0.024% | 2,025,383 | -2.825% |
| 2026-01-12 | 41.41 | 41.43 | 41.40 | 41.42 | 0.000% | 1,253,260 | -2.849% |
| 2026-01-09 | 41.40 | 41.42 | 41.36 | 41.42 | +0.072% | 3,441,351 | -2.849% |
| 2026-01-08 | 41.37 | 41.40 | 41.36 | 41.39 | +0.073% | 4,743,765 | -2.778% |
| 2026-01-07 | 41.37 | 41.38 | 41.35 | 41.36 | 0.000% | 3,419,278 | -2.708% |
| 2026-01-06 | 41.36 | 41.37 | 41.34 | 41.36 | +0.048% | 1,272,975 | -2.708% |
| 2026-01-05 | 41.32 | 41.34 | 41.31 | 41.34 | +0.097% | 1,690,983 | -2.661% |
| 2026-01-02 | 41.30 | 41.31 | 41.25 | 41.30 | +0.073% | 2,713,322 | -2.567% |
| 2025-12-31 | 41.27 | 41.29 | 41.24 | 41.27 | +0.048% | 1,724,100 | -2.496% |
| 2025-12-30 | 41.24 | 41.26 | 41.22 | 41.25 | +0.049% | 2,199,465 | -2.448% |
| 2025-12-29 | 41.23 | 41.23 | 41.19 | 41.23 | +0.049% | 1,179,604 | -2.401% |
| 2025-12-26 | 41.25 | 41.28 | 41.19 | 41.21 | +0.024% | 1,253,029 | -2.354% |
| 2025-12-24 | 41.17 | 41.20 | 41.17 | 41.20 | +0.097% | 874,831 | -2.330% |
| 2025-12-23 | 41.15 | 41.17 | 41.14 | 41.16 | +0.049% | 2,017,086 | -2.235% |
| 2025-12-22 | 41.14 | 41.15 | 41.10 | 41.14 | +0.073% | 2,733,605 | -2.188% |
| 2025-12-19 | 41.12 | 41.15 | 41.09 | 41.11 | +0.097% | 5,588,247 | -2.116% |
| 2025-12-18 | 41.12 | 41.18 | 41.05 | 41.07 | -0.581% | 8,851,922 | -2.021% |
| 2025-12-17 | 41.38 | 41.38 | 41.31 | 41.31 | -0.097% | 2,649,020 | -2.590% |
| 2025-12-16 | 41.36 | 41.38 | 41.33 | 41.35 | -0.024% | 3,593,578 | -2.684% |
| 2025-12-15 | 41.39 | 41.40 | 41.34 | 41.36 | +0.024% | 3,447,865 | -2.708% |
| 2025-12-12 | 41.41 | 41.41 | 41.33 | 41.35 | -0.097% | 15,041,694 | -2.684% |
| 2025-12-11 | 41.41 | 41.43 | 41.36 | 41.39 | 0.000% | 1,772,015 | -2.778% |
| 2025-12-10 | 41.36 | 41.39 | 41.34 | 41.39 | +0.073% | 3,017,515 | -2.778% |
| 2025-12-09 | 41.37 | 41.37 | 41.34 | 41.36 | +0.024% | 1,983,398 | -2.708% |
| 2025-12-08 | 41.33 | 41.36 | 41.32 | 41.35 | +0.073% | 1,306,943 | -2.684% |
| 2025-12-05 | 41.31 | 41.36 | 41.30 | 41.32 | +0.073% | 3,986,369 | -2.614% |
| 2025-12-04 | 41.24 | 41.30 | 41.22 | 41.29 | +0.170% | 3,617,900 | -2.543% |
| 2025-12-03 | 41.20 | 41.23 | 41.16 | 41.22 | +0.097% | 2,150,159 | -2.377% |
| 2025-12-02 | 41.19 | 41.20 | 41.16 | 41.18 | +0.049% | 4,487,264 | -2.283% |
| 2025-12-01 | 41.21 | 41.24 | 41.16 | 41.16 | -0.795% | 6,707,573 | -2.235% |
| 2025-11-28 | 41.42 | 41.51 | 41.42 | 41.49 | +0.145% | 4,807,635 | -3.013% |
| 2025-11-26 | 41.38 | 41.44 | 41.37 | 41.43 | +0.169% | 1,491,126 | -2.872% |
| 2025-11-25 | 41.34 | 41.41 | 41.31 | 41.36 | +0.073% | 7,931,675 | -2.708% |
| 2025-11-24 | 41.25 | 41.34 | 41.24 | 41.33 | +0.267% | 3,656,887 | -2.637% |
| 2025-11-21 | 41.24 | 41.25 | 41.20 | 41.22 | +0.024% | 2,451,715 | -2.377% |
| 2025-11-20 | 41.27 | 41.30 | 41.20 | 41.21 | -0.024% | 5,788,617 | -2.354% |
| 2025-11-19 | 41.22 | 41.25 | 41.18 | 41.22 | +0.049% | 4,691,695 | -2.377% |
| 2025-11-18 | 41.24 | 41.26 | 41.16 | 41.20 | 0.000% | 4,018,734 | -2.330% |
| 2025-11-17 | 41.29 | 41.30 | 41.19 | 41.20 | -0.194% | 6,815,560 | -2.330% |
| 2025-11-14 | 41.30 | 41.30 | 41.25 | 41.28 | -0.097% | 5,880,597 | -2.519% |
| 2025-11-13 | 41.34 | 41.35 | 41.30 | 41.32 | -0.073% | 3,242,984 | -2.614% |
| 2025-11-12 | 41.32 | 41.35 | 41.31 | 41.35 | +0.024% | 4,266,598 | -2.684% |
| 2025-11-11 | 41.31 | 41.35 | 41.31 | 41.34 | +0.073% | 694,527 | -2.661% |
| 2025-11-10 | 41.31 | 41.31 | 41.29 | 41.31 | +0.121% | 2,717,274 | -2.590% |
| 2025-11-07 | 41.30 | 41.30 | 41.23 | 41.26 | -0.024% | 4,802,402 | -2.472% |
| 2025-11-06 | 41.27 | 41.28 | 41.23 | 41.27 | +0.024% | 9,138,026 | -2.496% |
| 2025-11-05 | 41.23 | 41.28 | 41.21 | 41.26 | +0.024% | 3,457,083 | -2.472% |
| 2025-11-04 | 41.20 | 41.25 | 41.17 | 41.25 | 0.000% | 3,822,382 | -2.448% |
| 2025-11-03 | 41.28 | 41.28 | 41.21 | 41.25 | -0.626% | 3,052,651 | -2.448% |
| 2025-10-31 | 41.54 | 41.54 | 41.49 | 41.51 | +0.048% | 2,515,631 | -3.060% |
| 2025-10-30 | 41.50 | 41.53 | 41.47 | 41.49 | -0.072% | 1,901,972 | -3.013% |
| 2025-10-29 | 41.54 | 41.57 | 41.49 | 41.52 | -0.048% | 3,485,769 | -3.083% |
| 2025-10-28 | 41.50 | 41.54 | 41.47 | 41.54 | +0.145% | 2,177,532 | -3.130% |
| 2025-10-27 | 41.41 | 41.48 | 41.40 | 41.48 | +0.217% | 3,306,526 | -2.989% |
| 2025-10-24 | 41.36 | 41.41 | 41.31 | 41.39 | +0.145% | 3,977,018 | -2.778% |
| 2025-10-23 | 41.29 | 41.33 | 41.29 | 41.33 | +0.121% | 2,920,768 | -2.637% |
| 2025-10-22 | 41.27 | 41.30 | 41.24 | 41.28 | +0.073% | 8,513,006 | -2.519% |
| 2025-10-21 | 41.27 | 41.29 | 41.24 | 41.25 | -0.048% | 1,665,930 | -2.448% |
| 2025-10-20 | 41.22 | 41.29 | 41.19 | 41.27 | +0.170% | 4,031,364 | -2.496% |
| 2025-10-17 | 41.12 | 41.23 | 41.10 | 41.20 | +0.243% | 5,151,312 | -2.330% |
| 2025-10-16 | 41.16 | 41.20 | 41.09 | 41.10 | -0.049% | 9,763,441 | -2.092% |
| 2025-10-15 | 41.10 | 41.15 | 41.06 | 41.12 | +0.122% | 3,141,469 | -2.140% |
| 2025-10-14 | 41.11 | 41.11 | 41.01 | 41.07 | -0.170% | 5,496,964 | -2.021% |
| 2025-10-13 | 41.15 | 41.16 | 41.06 | 41.14 | +0.219% | 3,289,272 | -2.188% |
| 2025-10-10 | 41.23 | 41.23 | 41.04 | 41.05 | -0.388% | 6,374,025 | -1.973% |
| 2025-10-09 | 41.31 | 41.31 | 41.20 | 41.21 | -0.194% | 5,030,042 | -2.354% |
| 2025-10-08 | 41.34 | 41.34 | 41.28 | 41.29 | -0.097% | 1,754,734 | -2.543% |
| 2025-10-07 | 41.37 | 41.38 | 41.32 | 41.33 | -0.073% | 1,928,862 | -2.637% |
| 2025-10-06 | 41.37 | 41.38 | 41.36 | 41.36 | -0.024% | 1,268,294 | -2.708% |
| 2025-10-03 | 41.35 | 41.37 | 41.32 | 41.37 | +0.097% | 5,500,656 | -2.731% |
| 2025-10-02 | 41.35 | 41.38 | 41.32 | 41.33 | +0.024% | 1,864,050 | -2.637% |
| 2025-10-01 | 41.35 | 41.36 | 41.31 | 41.32 | -0.625% | 5,124,410 | -2.614% |
| 2025-09-30 | 41.56 | 41.59 | 41.56 | 41.58 | +0.024% | 7,352,130 | -3.223% |
| 2025-09-29 | 41.58 | 41.59 | 41.55 | 41.57 | +0.048% | 1,623,896 | -3.199% |
| 2025-09-26 | 41.57 | 41.57 | 41.53 | 41.55 | +0.024% | 2,122,594 | -3.153% |
| 2025-09-25 | 41.60 | 41.60 | 41.53 | 41.54 | -0.120% | 2,800,699 | -3.130% |
| 2025-09-24 | 41.60 | 41.61 | 41.58 | 41.59 | 0.000% | 857,217 | -3.246% |
| 2025-09-23 | 41.61 | 41.63 | 41.59 | 41.59 | -0.024% | 1,390,431 | -3.246% |
| 2025-09-22 | 41.60 | 41.60 | 41.55 | 41.60 | +0.096% | 2,699,582 | -3.269% |
| 2025-09-19 | 41.60 | 41.60 | 41.54 | 41.56 | -0.072% | 1,800,664 | -3.176% |
| 2025-09-18 | 41.60 | 41.61 | 41.59 | 41.59 | +0.048% | 5,399,388 | -3.246% |
| 2025-09-17 | 41.62 | 41.63 | 41.55 | 41.57 | -0.048% | 8,307,550 | -3.199% |
| 2025-09-16 | 41.60 | 41.61 | 41.58 | 41.59 | +0.024% | 2,114,513 | -3.246% |
| 2025-09-15 | 41.57 | 41.59 | 41.57 | 41.58 | +0.072% | 2,388,511 | -3.223% |
| 2025-09-12 | 41.54 | 41.56 | 41.53 | 41.55 | +0.048% | 1,821,397 | -3.153% |
| 2025-09-11 | 41.51 | 41.54 | 41.50 | 41.53 | +0.121% | 1,746,134 | -3.106% |
| 2025-09-10 | 41.50 | 41.50 | 41.47 | 41.48 | 0.000% | 2,309,681 | -2.989% |
| 2025-09-09 | 41.50 | 41.50 | 41.46 | 41.48 | +0.024% | 3,001,519 | -2.989% |
| 2025-09-08 | 41.48 | 41.49 | 41.46 | 41.47 | +0.048% | 2,351,208 | -2.966% |
| 2025-09-05 | 41.47 | 41.47 | 41.42 | 41.45 | +0.072% | 5,434,838 | -2.919% |
| 2025-09-04 | 41.40 | 41.42 | 41.37 | 41.42 | +0.121% | 2,649,830 | -2.849% |
| 2025-09-03 | 41.38 | 41.38 | 41.36 | 41.37 | +0.024% | 2,517,664 | -2.731% |
| 2025-09-02 | 41.34 | 41.36 | 41.32 | 41.36 | -0.577% | 2,346,894 | -2.708% |
| 2025-08-29 | 41.59 | 41.62 | 41.59 | 41.60 | +0.024% | 2,296,722 | -3.269% |
| 2025-08-28 | 41.58 | 41.59 | 41.57 | 41.59 | +0.024% | 949,279 | -3.246% |
| 2025-08-27 | 41.58 | 41.59 | 41.54 | 41.58 | 0.000% | 1,734,895 | -3.223% |
| 2025-08-26 | 41.56 | 41.58 | 41.54 | 41.58 | +0.072% | 2,015,087 | -3.223% |
| 2025-08-25 | 41.52 | 41.56 | 41.50 | 41.55 | +0.024% | 1,029,436 | -3.153% |
| 2025-08-22 | 41.48 | 41.55 | 41.45 | 41.54 | +0.241% | 1,914,423 | -3.130% |
| 2025-08-21 | 41.46 | 41.47 | 41.44 | 41.44 | -0.048% | 1,545,475 | -2.896% |
| 2025-08-20 | 41.48 | 41.48 | 41.43 | 41.46 | -0.024% | 1,460,798 | -2.943% |
| 2025-08-19 | 41.46 | 41.48 | 41.45 | 41.47 | 0.000% | 1,228,317 | -2.966% |
| 2025-08-18 | 41.46 | 41.48 | 41.46 | 41.47 | +0.072% | 1,674,926 | -2.966% |
| 2025-08-15 | 41.47 | 41.47 | 41.43 | 41.44 | -0.024% | 606,908 | -2.896% |
| 2025-08-14 | 41.42 | 41.46 | 41.42 | 41.45 | 0.000% | 2,579,654 | -2.919% |
| 2025-08-13 | 41.45 | 41.46 | 41.41 | 41.45 | +0.072% | 1,930,310 | -2.919% |
| 2025-08-12 | 41.40 | 41.42 | 41.38 | 41.42 | +0.097% | 1,321,502 | -2.849% |
| 2025-08-11 | 41.43 | 41.43 | 41.37 | 41.38 | -0.121% | 1,143,430 | -2.755% |
| 2025-08-08 | 41.45 | 41.45 | 41.43 | 41.43 | 0.000% | 1,267,779 | -2.872% |
| 2025-08-07 | 41.43 | 41.44 | 41.41 | 41.43 | +0.048% | 1,247,470 | -2.872% |
| 2025-08-06 | 41.39 | 41.42 | 41.37 | 41.41 | +0.097% | 2,023,266 | -2.825% |
| 2025-08-05 | 41.38 | 41.39 | 41.35 | 41.37 | 0.000% | 1,206,795 | -2.731% |
| 2025-08-04 | 41.33 | 41.37 | 41.32 | 41.37 | +0.218% | 2,550,356 | -2.731% |
| 2025-08-01 | 41.36 | 41.36 | 41.28 | 41.28 | -0.888% | 4,156,666 | -2.519% |
| 2025-07-31 | 41.65 | 41.67 | 41.63 | 41.65 | +0.096% | 12,131,015 | -3.385% |
| 2025-07-30 | 41.65 | 41.66 | 41.59 | 41.61 | -0.096% | 2,288,518 | -3.292% |
| 2025-07-29 | 41.63 | 41.65 | 41.61 | 41.65 | +0.048% | 3,011,229 | -3.385% |
| 2025-07-28 | 41.64 | 41.64 | 41.61 | 41.63 | +0.048% | 2,025,443 | -3.339% |
| 2025-07-25 | 41.65 | 41.66 | 41.60 | 41.61 | -0.024% | 3,179,063 | -3.292% |
| 2025-07-24 | 41.64 | 41.66 | 41.61 | 41.62 | -0.048% | 2,054,989 | -3.316% |
| 2025-07-23 | 41.61 | 41.65 | 41.60 | 41.64 | +0.072% | 2,521,958 | -3.362% |
| 2025-07-22 | 41.58 | 41.62 | 41.56 | 41.61 | +0.072% | 4,036,609 | -3.292% |
| 2025-07-21 | 41.58 | 41.60 | 41.58 | 41.58 | +0.024% | 2,161,799 | -3.223% |
| 2025-07-18 | 41.56 | 41.58 | 41.54 | 41.57 | +0.072% | 2,109,984 | -3.199% |
| 2025-07-17 | 41.53 | 41.56 | 41.51 | 41.54 | +0.048% | 7,333,694 | -3.130% |
| 2025-07-16 | 41.55 | 41.56 | 41.48 | 41.52 | -0.024% | 5,760,460 | -3.083% |
| 2025-07-15 | 41.58 | 41.58 | 41.52 | 41.53 | -0.048% | 1,407,292 | -3.106% |
| 2025-07-14 | 41.52 | 41.56 | 41.50 | 41.55 | +0.072% | 1,170,537 | -3.153% |
| 2025-07-11 | 41.50 | 41.53 | 41.50 | 41.52 | +0.024% | 3,203,076 | -3.083% |
| 2025-07-10 | 41.45 | 41.52 | 41.42 | 41.51 | +0.169% | 5,110,352 | -3.060% |
| 2025-07-09 | 41.41 | 41.45 | 41.40 | 41.44 | +0.097% | 3,459,880 | -2.896% |
| 2025-07-08 | 41.44 | 41.44 | 41.38 | 41.40 | 0.000% | 5,133,530 | -2.802% |
| 2025-07-07 | 41.46 | 41.46 | 41.38 | 41.40 | -0.145% | 3,831,695 | -2.802% |
| 2025-07-03 | 41.43 | 41.46 | 41.41 | 41.46 | +0.145% | 1,074,955 | -2.943% |
| 2025-07-02 | 41.35 | 41.40 | 41.34 | 41.40 | +0.121% | 1,678,478 | -2.802% |
| 2025-07-01 | 41.33 | 41.36 | 41.31 | 41.35 | -0.577% | 6,072,546 | -2.684% |
| 2025-06-30 | 41.59 | 41.61 | 41.57 | 41.59 | +0.072% | 5,839,906 | -3.246% |
| 2025-06-27 | 41.52 | 41.57 | 41.50 | 41.56 | +0.193% | 4,961,021 | -3.176% |
| 2025-06-26 | 41.49 | 41.53 | 41.47 | 41.48 | +0.048% | 4,465,714 | -2.989% |
| 2025-06-25 | 41.40 | 41.46 | 41.39 | 41.46 | +0.169% | 2,124,191 | -2.943% |
| 2025-06-24 | 41.30 | 41.39 | 41.30 | 41.39 | +0.266% | 1,982,945 | -2.778% |
| 2025-06-23 | 41.29 | 41.30 | 41.26 | 41.28 | 0.000% | 2,923,709 | -2.519% |
| 2025-06-20 | 41.26 | 41.28 | 41.24 | 41.28 | +0.097% | 1,689,060 | -2.519% |
| 2025-06-18 | 41.23 | 41.25 | 41.21 | 41.24 | +0.073% | 2,160,746 | -2.425% |
| 2025-06-17 | 41.23 | 41.23 | 41.20 | 41.21 | -0.073% | 2,253,231 | -2.354% |
| 2025-06-16 | 41.20 | 41.24 | 41.19 | 41.24 | +0.146% | 1,967,805 | -2.425% |
| 2025-06-13 | 41.22 | 41.23 | 41.15 | 41.18 | -0.097% | 3,728,496 | -2.283% |
| 2025-06-12 | 41.23 | 41.34 | 41.20 | 41.22 | 0.000% | 1,769,243 | -2.377% |
| 2025-06-11 | 41.25 | 41.25 | 41.20 | 41.22 | -0.048% | 2,523,154 | -2.377% |
| 2025-06-10 | 41.24 | 41.25 | 41.21 | 41.24 | +0.024% | 1,470,040 | -2.425% |
| 2025-06-09 | 41.22 | 41.23 | 41.20 | 41.23 | +0.097% | 1,160,117 | -2.401% |
| 2025-06-06 | 41.16 | 41.20 | 41.16 | 41.19 | +0.219% | 3,107,065 | -2.306% |
| 2025-06-05 | 41.17 | 41.20 | 41.09 | 41.10 | -0.122% | 3,228,931 | -2.092% |
| 2025-06-04 | 41.17 | 41.17 | 41.13 | 41.15 | 0.000% | 2,558,889 | -2.211% |
| 2025-06-03 | 41.14 | 41.16 | 41.12 | 41.15 | +0.024% | 3,197,439 | -2.211% |
| 2025-06-02 | 41.15 | 41.16 | 41.11 | 41.14 | -0.604% | 3,186,099 | -2.188% |
| 2025-05-30 | 41.40 | 41.40 | 41.37 | 41.39 | +0.048% | 2,955,660 | -2.778% |
| 2025-05-29 | 41.35 | 41.37 | 41.33 | 41.37 | +0.121% | 3,819,827 | -2.731% |
| 2025-05-28 | 41.32 | 41.34 | 41.30 | 41.32 | +0.073% | 3,986,107 | -2.614% |
| 2025-05-27 | 41.26 | 41.30 | 41.26 | 41.29 | +0.146% | 4,828,446 | -2.543% |
| 2025-05-23 | 41.23 | 41.24 | 41.19 | 41.23 | 0.000% | 3,967,879 | -2.401% |
| 2025-05-22 | 41.24 | 41.27 | 41.22 | 41.23 | +0.024% | 2,293,105 | -2.401% |
| 2025-05-21 | 41.26 | 41.29 | 41.20 | 41.22 | -0.170% | 2,838,830 | -2.377% |
| 2025-05-20 | 41.29 | 41.30 | 41.22 | 41.29 | -0.024% | 3,993,109 | -2.543% |
| 2025-05-19 | 41.24 | 41.32 | 41.24 | 41.30 | +0.024% | 2,049,305 | -2.567% |
| 2025-05-16 | 41.29 | 41.32 | 41.26 | 41.29 | +0.073% | 2,251,916 | -2.543% |
| 2025-05-15 | 41.25 | 41.27 | 41.23 | 41.26 | +0.048% | 4,095,846 | -2.472% |
| 2025-05-14 | 41.22 | 41.27 | 41.20 | 41.24 | +0.121% | 12,887,863 | -2.425% |
| 2025-05-13 | 41.20 | 41.23 | 41.14 | 41.19 | +0.146% | 6,294,447 | -2.306% |
| 2025-05-12 | 41.07 | 41.14 | 41.00 | 41.13 | +0.636% | 6,598,313 | -2.164% |
| 2025-05-09 | 40.84 | 40.89 | 40.83 | 40.87 | +0.098% | 2,083,816 | -1.541% |
| 2025-05-08 | 40.80 | 40.88 | 40.77 | 40.83 | +0.172% | 3,442,285 | -1.445% |
| 2025-05-07 | 40.76 | 40.80 | 40.71 | 40.76 | +0.074% | 2,573,393 | -1.276% |
| 2025-05-06 | 40.73 | 40.77 | 40.68 | 40.73 | 0.000% | 1,931,397 | -1.203% |
| 2025-05-05 | 40.72 | 40.75 | 40.68 | 40.73 | 0.000% | 3,060,942 | -1.203% |
| 2025-05-02 | 40.65 | 40.75 | 40.63 | 40.73 | +0.493% | 8,062,377 | -1.203% |
| 2025-05-01 | 40.59 | 40.62 | 40.51 | 40.53 | -0.613% | 7,341,648 | -0.716% |
| 2025-04-30 | 40.81 | 40.85 | 40.73 | 40.78 | -0.196% | 6,115,724 | -1.324% |
| 2025-04-29 | 40.85 | 40.87 | 40.82 | 40.86 | +0.049% | 3,720,138 | -1.517% |
| 2025-04-28 | 40.85 | 40.87 | 40.78 | 40.84 | +0.098% | 2,517,545 | -1.469% |
| 2025-04-25 | 40.83 | 40.87 | 40.77 | 40.80 | 0.000% | 6,496,458 | -1.373% |
| 2025-04-24 | 40.70 | 40.80 | 40.69 | 40.80 | +0.369% | 10,761,438 | -1.373% |
| 2025-04-23 | 40.67 | 40.77 | 40.64 | 40.65 | +0.569% | 9,565,139 | -1.009% |
| 2025-04-22 | 40.47 | 40.51 | 40.40 | 40.42 | +0.099% | 6,774,577 | -0.445% |
| 2025-04-21 | 40.39 | 40.41 | 40.30 | 40.38 | -0.050% | 3,428,703 | -0.347% |
| 2025-04-17 | 40.32 | 40.42 | 40.28 | 40.40 | +0.423% | 4,265,567 | -0.396% |
| 2025-04-16 | 40.34 | 40.42 | 40.21 | 40.23 | -0.347% | 5,548,845 | +0.025% |
| 2025-04-15 | 40.33 | 40.43 | 40.33 | 40.37 | 0.000% | 6,089,836 | -0.322% |