MYMG
SSGA Active Trust State Street My2027 Municipal Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)23
MYMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.52 | 24.52 | 24.52 | 24.52 | -0.081% | 23 | 0.000% | |
| 2026-10-01 | 24.54 | 24.54 | 24.54 | 24.54 | -0.081% | 6 | -0.081% | |
| 2026-09-30 | 24.56 | 24.56 | 24.56 | 24.56 | +0.163% | 6 | -0.163% | |
| 2026-09-29 | 24.52 | 24.52 | 24.52 | 24.52 | -0.102% | 6 | 0.000% | |
| 2026-09-28 | 24.55 | 24.55 | 24.55 | 24.55 | -0.102% | 8 | -0.102% | |
| 2026-09-25 | 24.57 | 24.57 | 24.57 | 24.57 | -0.102% | 6 | -0.204% | |
| 2026-09-24 | 24.58 | 24.59 | 24.57 | 24.59 | -0.183% | 1,513 | -0.305% | |
| 2026-09-23 | 24.64 | 24.64 | 24.64 | 24.64 | -0.122% | 3 | -0.487% | |
| 2026-09-22 | 24.67 | 24.67 | 24.67 | 24.67 | -0.081% | 10 | -0.608% | |
| 2026-09-21 | 24.69 | 24.69 | 24.69 | 24.69 | -0.040% | 10 | -0.689% | |
| 2026-09-18 | 24.70 | 24.70 | 24.70 | 24.70 | -0.040% | 6 | -0.729% | |
| 2026-09-17 | 24.71 | 24.71 | 24.71 | 24.71 | +0.081% | 12 | -0.769% | |
| 2026-09-16 | 24.69 | 24.69 | 24.69 | 24.69 | -0.081% | 7 | -0.689% | |
| 2026-09-15 | 24.71 | 24.71 | 24.71 | 24.71 | -0.081% | 10 | -0.769% | |
| 2026-09-14 | 24.73 | 24.73 | 24.73 | 24.73 | -0.040% | 10 | -0.849% | |
| 2026-09-11 | 24.75 | 24.75 | 24.74 | 24.74 | +0.081% | 1,804 | -0.889% | |
| 2026-09-10 | 24.72 | 24.72 | 24.72 | 24.72 | -0.141% | 4 | -0.809% | |
| 2026-09-09 | 24.75 | 24.75 | 24.75 | 24.75 | -0.181% | 401 | -0.949% | |
| 2026-09-08 | 24.75 | 24.80 | 24.75 | 24.80 | +0.061% | 3,260 | -1.129% | |
| 2026-09-04 | 24.76 | 24.79 | 24.76 | 24.79 | +0.206% | 1,280 | -1.069% | |
| 2026-09-03 | 24.73 | 24.73 | 24.73 | 24.73 | -0.064% | 1,178 | -0.866% | |
| 2026-09-02 | 24.72 | 24.75 | 24.70 | 24.75 | +0.733% | 6,479 | -0.929% | |
| 2026-09-01 | 24.58 | 24.58 | 24.57 | 24.57 | -0.203% | 4,526 | -0.204% | |
| 2026-08-31 | 24.62 | 24.62 | 24.62 | 24.62 | -0.041% | 10 | -0.406% | |
| 2026-08-28 | 24.62 | 24.63 | 24.62 | 24.63 | -0.061% | 2,223 | -0.447% | |
| 2026-08-27 | 24.64 | 24.64 | 24.64 | 24.64 | +0.081% | 1,123 | -0.507% | |
| 2026-08-26 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 9 | -0.426% | |
| 2026-08-25 | 24.62 | 24.62 | 24.62 | 24.62 | 0.000% | 6 | -0.406% | |
| 2026-08-24 | 24.62 | 24.62 | 24.62 | 24.62 | 0.000% | 10 | -0.406% | |
| 2026-08-21 | 24.62 | 24.62 | 24.62 | 24.62 | +0.081% | 6 | -0.406% | |
| 2026-08-20 | 24.60 | 24.60 | 24.60 | 24.60 | -0.041% | 7 | -0.325% | |
| 2026-08-19 | 24.62 | 24.66 | 24.61 | 24.61 | +0.041% | 445 | -0.366% | |
| 2026-08-18 | 24.60 | 24.60 | 24.60 | 24.60 | -0.020% | 6 | -0.325% | |
| 2026-08-17 | 24.61 | 24.61 | 24.61 | 24.61 | -0.020% | 18 | -0.345% | |
| 2026-08-14 | 24.61 | 24.61 | 24.61 | 24.61 | +0.041% | 9 | -0.366% | |
| 2026-08-13 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 7 | -0.325% | |
| 2026-08-12 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 99 | -0.325% | |
| 2026-08-11 | 24.60 | 24.60 | 24.60 | 24.60 | +0.020% | 7 | -0.325% | |
| 2026-08-10 | 24.59 | 24.59 | 24.59 | 24.59 | -0.061% | 36 | -0.305% | |
| 2026-08-07 | 24.61 | 24.61 | 24.61 | 24.61 | +0.102% | 12 | -0.366% | |
| 2026-08-06 | 24.59 | 24.59 | 24.59 | 24.59 | -0.081% | 71 | -0.264% | |
| 2026-08-05 | 24.60 | 24.61 | 24.60 | 24.61 | +0.102% | 276 | -0.345% | |
| 2026-08-04 | 24.58 | 24.58 | 24.58 | 24.58 | +0.046% | 3,037 | -0.244% | |
| 2026-08-03 | 24.57 | 24.59 | 24.56 | 24.57 | -0.209% | 2,089 | -0.198% | |
| 2026-07-31 | 24.62 | 24.66 | 24.62 | 24.62 | -0.020% | 944 | -0.406% | |
| 2026-07-30 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 204 | -0.426% | |
| 2026-07-29 | 24.62 | 24.62 | 24.62 | 24.62 | +0.020% | 6 | -0.406% | |
| 2026-07-28 | 24.63 | 24.63 | 24.61 | 24.61 | -0.203% | 135 | -0.386% | |
| 2026-07-27 | 24.64 | 24.66 | 24.64 | 24.66 | +0.162% | 217 | -0.588% | |
| 2026-07-24 | 24.63 | 24.63 | 24.63 | 24.63 | -0.013% | 44 | -0.426% | |
| 2026-07-23 | 24.63 | 24.67 | 24.62 | 24.63 | -0.007% | 878 | -0.440% | |
| 2026-07-22 | 24.63 | 24.63 | 24.63 | 24.63 | -0.020% | 6 | -0.447% | |
| 2026-07-21 | 24.63 | 24.64 | 24.63 | 24.64 | +0.020% | 224 | -0.467% | |
| 2026-07-20 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 6 | -0.447% | |
| 2026-07-17 | 24.64 | 24.64 | 24.63 | 24.63 | -0.041% | 108 | -0.447% | |
| 2026-07-16 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 6 | -0.487% | |
| 2026-07-15 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 6 | -0.487% | |
| 2026-07-14 | 24.65 | 24.69 | 24.65 | 24.65 | +0.061% | 437 | -0.527% | |
| 2026-07-13 | 24.64 | 24.64 | 24.64 | 24.64 | -0.020% | 6 | -0.467% | |
| 2026-07-10 | 24.64 | 24.64 | 24.64 | 24.64 | +0.041% | 57 | -0.487% | |
| 2026-07-09 | 24.64 | 24.64 | 24.63 | 24.63 | 0.000% | 204 | -0.447% | |
| 2026-07-08 | 24.63 | 24.63 | 24.63 | 24.63 | -0.041% | 31 | -0.447% | |
| 2026-07-07 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 74 | -0.487% | |
| 2026-07-06 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 144 | -0.487% | |
| 2026-07-02 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 97 | -0.467% | |
| 2026-07-01 | 24.63 | 24.63 | 24.63 | 24.63 | -0.197% | 99 | -0.447% | |
| 2026-06-30 | 24.68 | 24.68 | 24.68 | 24.68 | -0.288% | 15 | -0.643% | |
| 2026-06-29 | 24.75 | 24.75 | 24.73 | 24.75 | -0.020% | 2,904 | -0.929% | |
| 2026-06-26 | 24.76 | 24.76 | 24.75 | 24.75 | +0.020% | 1,473 | -0.949% | |
| 2026-06-25 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 32 | -0.929% | |
| 2026-06-24 | 24.75 | 24.75 | 24.75 | 24.75 | +0.040% | 0 | -0.929% | |
| 2026-06-23 | 24.74 | 24.75 | 24.74 | 24.74 | 0.000% | 1,635 | -0.889% | |
| 2026-06-22 | 24.74 | 24.74 | 24.74 | 24.74 | 0.000% | 10 | -0.889% | |
| 2026-06-18 | 24.74 | 24.74 | 24.74 | 24.74 | +0.081% | 32 | -0.889% | |
| 2026-06-17 | 24.74 | 24.74 | 24.72 | 24.72 | -0.040% | 339 | -0.809% | |
| 2026-06-16 | 24.73 | 24.73 | 24.73 | 24.73 | 0.000% | 1,941 | -0.849% | |
| 2026-06-15 | 24.72 | 24.74 | 24.68 | 24.73 | +0.101% | 3,870 | -0.849% | |
| 2026-06-12 | 24.71 | 24.71 | 24.70 | 24.70 | -0.101% | 2,692 | -0.749% | |
| 2026-06-11 | 24.73 | 24.73 | 24.73 | 24.73 | +0.040% | 0 | -0.849% | |
| 2026-06-10 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 0 | -0.809% | |
| 2026-06-09 | 24.72 | 24.72 | 24.72 | 24.72 | +0.040% | 0 | -0.809% | |
| 2026-06-08 | 24.71 | 24.71 | 24.71 | 24.71 | 0.000% | 1 | -0.769% | |
| 2026-06-05 | 24.71 | 24.71 | 24.71 | 24.71 | 0.000% | 0 | -0.769% | |
| 2026-06-04 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 60 | -0.769% | |
| 2026-06-03 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 38 | -0.729% | |
| 2026-06-02 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 100 | -0.709% | |
| 2026-06-01 | 24.68 | 24.69 | 24.68 | 24.69 | -0.202% | 1,500 | -0.689% | |
| 2026-05-29 | 24.73 | 24.74 | 24.73 | 24.74 | +0.081% | 2,809 | -0.889% | |
| 2026-05-28 | 24.71 | 24.72 | 24.71 | 24.72 | 0.000% | 408 | -0.809% | |
| 2026-05-27 | 24.71 | 24.72 | 24.67 | 24.72 | +0.040% | 3,083 | -0.809% | |
| 2026-05-26 | 24.71 | 24.71 | 24.71 | 24.71 | +0.081% | 0 | -0.769% | |
| 2026-05-22 | 24.69 | 24.69 | 24.69 | 24.69 | +0.020% | 3 | -0.689% | |
| 2026-05-21 | 24.68 | 24.68 | 24.68 | 24.68 | +0.020% | 0 | -0.668% | |
| 2026-05-20 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 0 | -0.648% | |
| 2026-05-19 | 24.67 | 24.67 | 24.67 | 24.67 | -0.041% | 0 | -0.608% | |
| 2026-05-18 | 24.67 | 24.68 | 24.67 | 24.68 | +0.041% | 549 | -0.648% | |
| 2026-05-15 | 24.67 | 24.67 | 24.67 | 24.67 | -0.081% | 83 | -0.608% | |
| 2026-05-14 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 0 | -0.689% | |
| 2026-05-13 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 0 | -0.689% | |
| 2026-05-12 | 24.69 | 24.69 | 24.69 | 24.69 | -0.040% | 0 | -0.689% | |
| 2026-05-11 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 0 | -0.729% | |
| 2026-05-08 | 24.70 | 24.70 | 24.70 | 24.70 | +0.041% | 6 | -0.729% | |
| 2026-05-07 | 24.68 | 24.69 | 24.68 | 24.69 | 0.000% | 200 | -0.689% | |
| 2026-05-06 | 24.68 | 24.69 | 24.68 | 24.69 | +0.020% | 267 | -0.689% | |
| 2026-05-05 | 24.68 | 24.68 | 24.68 | 24.68 | +0.081% | 85 | -0.668% | |
| 2026-05-04 | 24.67 | 24.67 | 24.65 | 24.66 | -0.081% | 2,909 | -0.588% | |
| 2026-05-01 | 24.69 | 24.69 | 24.68 | 24.68 | -0.222% | 481 | -0.668% | |
| 2026-04-30 | 24.74 | 24.74 | 24.74 | 24.74 | +0.040% | 0 | -0.889% | |
| 2026-04-29 | 24.73 | 24.73 | 24.73 | 24.73 | -0.040% | 506 | -0.849% | |
| 2026-04-28 | 24.74 | 24.74 | 24.74 | 24.74 | +0.243% | 206 | -0.889% | |
| 2026-04-27 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 0 | -0.648% | |
| 2026-04-24 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 6 | -0.648% | |
| 2026-04-23 | 24.67 | 24.67 | 24.67 | 24.67 | -0.041% | 2 | -0.608% | |
| 2026-04-22 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 89 | -0.648% | |
| 2026-04-21 | 24.67 | 24.67 | 24.67 | 24.67 | -0.041% | 16 | -0.608% | |
| 2026-04-20 | 24.68 | 24.68 | 24.68 | 24.68 | -0.020% | 4 | -0.648% | |
| 2026-04-17 | 24.68 | 24.72 | 24.68 | 24.68 | +0.061% | 2,089 | -0.668% | |
| 2026-04-16 | 24.67 | 24.67 | 24.67 | 24.67 | +0.020% | 10 | -0.608% | |
| 2026-04-15 | 24.66 | 24.66 | 24.66 | 24.66 | -0.020% | 0 | -0.588% | |
| 2026-04-14 | 24.67 | 24.68 | 24.67 | 24.67 | -0.243% | 2,736 | -0.608% | |
| 2026-04-13 | 24.73 | 24.73 | 24.73 | 24.73 | 0.000% | 0 | -0.849% | |
| 2026-04-10 | 24.74 | 24.75 | 24.73 | 24.73 | -0.040% | 2,466 | -0.849% | |
| 2026-04-09 | 24.73 | 24.75 | 24.72 | 24.74 | +0.081% | 2,333 | -0.889% | |
| 2026-04-08 | 24.72 | 24.72 | 24.72 | 24.72 | +0.081% | 2 | -0.809% | |
| 2026-04-07 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 4 | -0.729% | |
| 2026-04-06 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 63 | -0.729% | |
| 2026-04-02 | 24.70 | 24.70 | 24.70 | 24.70 | +0.081% | 1,039 | -0.729% | |
| 2026-04-01 | 24.68 | 24.68 | 24.68 | 24.68 | -0.162% | 0 | -0.648% | |
| 2026-03-31 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 0 | -0.809% | |
| 2026-03-30 | 24.73 | 24.74 | 24.64 | 24.72 | +0.040% | 52,824 | -0.809% | |
| 2026-03-27 | 24.71 | 24.72 | 24.71 | 24.71 | +0.020% | 2,931 | -0.769% | |
| 2026-03-26 | 24.70 | 24.70 | 24.70 | 24.70 | -0.020% | 81 | -0.749% | |
| 2026-03-25 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 0 | -0.769% | |
| 2026-03-24 | 24.70 | 24.70 | 24.70 | 24.70 | -0.121% | 0 | -0.729% | |
| 2026-03-23 | 24.73 | 24.73 | 24.73 | 24.73 | +0.040% | 0 | -0.849% | |
| 2026-03-20 | 24.72 | 24.72 | 24.72 | 24.72 | -0.121% | 24 | -0.809% | |
| 2026-03-19 | 24.76 | 24.80 | 24.75 | 24.75 | 0.000% | 5,031 | -0.929% | |
| 2026-03-18 | 24.75 | 24.75 | 24.75 | 24.75 | -0.040% | 0 | -0.929% | |
| 2026-03-17 | 24.76 | 24.76 | 24.76 | 24.76 | -0.021% | 54 | -0.969% | |
| 2026-03-16 | 24.84 | 24.84 | 24.77 | 24.77 | +0.021% | 1,036 | -0.990% | |
| 2026-03-13 | 24.76 | 24.76 | 24.76 | 24.76 | +0.061% | 0 | -0.969% | |
| 2026-03-12 | 24.75 | 24.75 | 24.75 | 24.75 | +0.020% | 0 | -0.909% | |
| 2026-03-11 | 24.74 | 24.74 | 24.73 | 24.74 | -0.061% | 2,148 | -0.889% | |
| 2026-03-10 | 24.75 | 24.75 | 24.75 | 24.75 | -0.020% | 15 | -0.949% | |
| 2026-03-09 | 24.76 | 24.76 | 24.76 | 24.76 | 0.000% | 0 | -0.969% | |
| 2026-03-06 | 24.76 | 24.76 | 24.76 | 24.76 | +0.040% | 2 | -0.969% | |
| 2026-03-05 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 77 | -0.929% | |
| 2026-03-04 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 26 | -0.929% | |
| 2026-03-03 | 24.75 | 24.75 | 24.75 | 24.75 | -0.081% | 0 | -0.929% | |
| 2026-03-02 | 24.77 | 24.77 | 24.77 | 24.77 | -0.322% | 42 | -1.009% | |
| 2026-02-27 | 24.85 | 24.85 | 24.85 | 24.85 | +0.040% | 0 | -1.328% | |
| 2026-02-26 | 24.84 | 24.84 | 24.84 | 24.84 | +0.020% | 0 | -1.288% | |
| 2026-02-25 | 24.84 | 24.84 | 24.84 | 24.84 | +0.020% | 0 | -1.268% | |
| 2026-02-24 | 24.83 | 24.84 | 24.83 | 24.83 | +0.040% | 2,333 | -1.248% | |
| 2026-02-23 | 24.81 | 24.83 | 24.81 | 24.82 | 0.000% | 2,654 | -1.209% | |
| 2026-02-20 | 24.81 | 24.82 | 24.81 | 24.82 | +0.040% | 1,318 | -1.209% | |
| 2026-02-19 | 24.81 | 24.82 | 24.81 | 24.81 | +0.040% | 4,384 | -1.169% | |
| 2026-02-18 | 24.80 | 24.82 | 24.79 | 24.80 | 0.000% | 2,500 | -1.129% | |
| 2026-02-17 | 24.81 | 24.81 | 24.80 | 24.80 | 0.000% | 1,000 | -1.129% | |
| 2026-02-13 | 24.80 | 24.81 | 24.80 | 24.80 | 0.000% | 1,680 | -1.129% | |
| 2026-02-12 | 24.81 | 24.81 | 24.79 | 24.80 | +0.081% | 1,525 | -1.129% | |
| 2026-02-11 | 24.78 | 24.79 | 24.77 | 24.78 | -0.060% | 2,981 | -1.049% | |
| 2026-02-10 | 24.79 | 24.80 | 24.78 | 24.80 | +0.061% | 1,832 | -1.109% | |
| 2026-02-09 | 24.78 | 24.78 | 24.78 | 24.78 | 0.000% | 1,461 | -1.049% | |
| 2026-02-06 | 24.78 | 24.78 | 24.78 | 24.78 | +0.040% | 2,250 | -1.049% | |
| 2026-02-05 | 24.77 | 24.77 | 24.77 | 24.77 | +0.040% | 65 | -1.009% | |
| 2026-02-04 | 24.77 | 24.77 | 24.76 | 24.76 | +0.040% | 1,140 | -0.969% | |
| 2026-02-03 | 24.75 | 24.76 | 24.75 | 24.75 | 0.000% | 1,265 | -0.929% | |
| 2026-02-02 | 24.74 | 24.75 | 24.74 | 24.75 | -0.202% | 2,358 | -0.929% | |
| 2026-01-30 | 24.81 | 24.84 | 24.80 | 24.80 | +0.040% | 2,007 | -1.129% | |
| 2026-01-29 | 24.80 | 24.80 | 24.79 | 24.79 | -0.023% | 1,058 | -1.089% | |
| 2026-01-28 | 24.80 | 24.84 | 24.80 | 24.80 | +0.023% | 2,578 | -1.111% | |
| 2026-01-27 | 24.78 | 24.79 | 24.77 | 24.79 | 0.000% | 4,990 | -1.089% | |
| 2026-01-26 | 24.79 | 24.80 | 24.74 | 24.79 | +0.040% | 8,100 | -1.089% | |
| 2026-01-23 | 24.78 | 24.79 | 24.78 | 24.78 | 0.000% | 3,000 | -1.049% | |
| 2026-01-22 | 24.77 | 24.79 | 24.77 | 24.78 | +0.040% | 4,200 | -1.049% | |
| 2026-01-21 | 24.77 | 24.77 | 24.77 | 24.77 | +0.040% | 14,751 | -1.009% | |
| 2026-01-20 | 24.76 | 24.76 | 24.76 | 24.76 | -0.040% | 7 | -0.969% | |
| 2026-01-16 | 24.77 | 24.77 | 24.77 | 24.77 | +0.040% | 6 | -1.009% | |
| 2026-01-15 | 24.76 | 24.76 | 24.76 | 24.76 | +0.020% | 2,060 | -0.969% | |
| 2026-01-14 | 24.75 | 24.75 | 24.75 | 24.75 | +0.020% | 60 | -0.949% | |
| 2026-01-13 | 24.75 | 24.75 | 24.74 | 24.75 | 0.000% | 400 | -0.929% | |
| 2026-01-12 | 24.75 | 24.75 | 24.75 | 24.75 | +0.040% | 225 | -0.929% | |
| 2026-01-09 | 24.75 | 24.75 | 24.74 | 24.74 | +0.020% | 300 | -0.889% | |
| 2026-01-08 | 24.73 | 24.74 | 24.73 | 24.73 | 0.000% | 290 | -0.869% | |
| 2026-01-07 | 24.73 | 24.73 | 24.73 | 24.73 | +0.061% | 206 | -0.869% | |
| 2026-01-06 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 0 | -0.809% | |
| 2026-01-05 | 24.71 | 24.73 | 24.71 | 24.72 | +0.061% | 7,301 | -0.809% | |
| 2026-01-02 | 24.70 | 24.70 | 24.70 | 24.70 | +0.061% | 52 | -0.749% | |
| 2025-12-31 | 24.69 | 24.69 | 24.69 | 24.69 | +0.020% | 1 | -0.689% | |
| 2025-12-30 | 24.68 | 24.69 | 24.68 | 24.68 | 0.000% | 727 | -0.668% | |
| 2025-12-29 | 24.68 | 24.68 | 24.68 | 24.68 | +0.020% | 250 | -0.668% | |
| 2025-12-26 | 24.69 | 24.69 | 24.67 | 24.68 | 0.000% | 4,212 | -0.648% | |
| 2025-12-24 | 24.68 | 24.68 | 24.68 | 24.68 | +0.081% | 7,700 | -0.648% | |
| 2025-12-23 | 24.65 | 24.66 | 24.65 | 24.66 | -0.020% | 668 | -0.568% | |
| 2025-12-22 | 24.66 | 24.66 | 24.66 | 24.66 | +0.020% | 22 | -0.588% | |
| 2025-12-19 | 24.66 | 24.66 | 24.66 | 24.66 | +0.041% | 1 | -0.568% | |
| 2025-12-18 | 24.65 | 24.65 | 24.65 | 24.65 | -0.283% | 336 | -0.527% | |
| 2025-12-17 | 24.71 | 24.72 | 24.71 | 24.72 | +0.061% | 4,219 | -0.809% | |
| 2025-12-16 | 24.70 | 24.71 | 24.70 | 24.70 | +0.020% | 4,391 | -0.749% | |
| 2025-12-15 | 24.70 | 24.70 | 24.69 | 24.70 | 0.000% | 2,459 | -0.729% | |
| 2025-12-12 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 1,606 | -0.729% | |
| 2025-12-11 | 24.70 | 24.70 | 24.70 | 24.70 | +0.041% | 2,935 | -0.729% | |
| 2025-12-10 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 2,897 | -0.689% | |
| 2025-12-09 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 2,000 | -0.689% | |
| 2025-12-08 | 24.69 | 24.69 | 24.69 | 24.69 | +0.041% | 2,124 | -0.689% | |
| 2025-12-05 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 1 | -0.648% | |
| 2025-12-04 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 69 | -0.648% | |
| 2025-12-03 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 236 | -0.648% | |
| 2025-12-02 | 24.67 | 24.67 | 24.67 | 24.67 | 0.000% | 0 | -0.608% | |
| 2025-12-01 | 24.67 | 24.67 | 24.67 | 24.67 | -0.283% | 141 | -0.608% | |
| 2025-11-28 | 24.74 | 24.74 | 24.74 | 24.74 | +0.020% | 75 | -0.889% | |
| 2025-11-26 | 24.74 | 24.74 | 24.73 | 24.73 | +0.040% | 326 | -0.869% | |
| 2025-11-25 | 24.73 | 24.73 | 24.73 | 24.73 | +0.020% | 635 | -0.829% | |
| 2025-11-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.081% | 46 | -0.809% | |
| 2025-11-19 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 0 | -0.729% | |
| 2025-11-18 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 0 | -0.729% | |
| 2025-11-17 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 0 | -0.709% | |
| 2025-11-14 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 210 | -0.689% | |
| 2025-11-13 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 6 | -0.689% | |
| 2025-11-12 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 0 | -0.689% | |
| 2025-11-10 | 24.69 | 24.69 | 24.69 | 24.69 | +0.041% | 1 | -0.689% | |
| 2025-11-06 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 464 | -0.648% | |
| 2025-11-05 | 24.67 | 24.67 | 24.67 | 24.67 | +0.020% | 16 | -0.608% | |
| 2025-11-03 | 24.67 | 24.67 | 24.66 | 24.66 | -0.202% | 4,044 | -0.588% | |
| 2025-10-31 | 24.70 | 24.71 | 24.70 | 24.71 | +0.040% | 2,330 | -0.789% | |
| 2025-10-30 | 24.70 | 24.70 | 24.70 | 24.70 | -0.081% | 1 | -0.749% | |
| 2025-10-27 | 24.73 | 24.74 | 24.73 | 24.73 | +0.040% | 350 | -0.829% | |
| 2025-10-23 | 24.71 | 24.71 | 24.71 | 24.71 | -0.040% | 10 | -0.789% | |
| 2025-10-22 | 24.73 | 24.73 | 24.71 | 24.73 | 0.000% | 885 | -0.829% | |
| 2025-10-20 | 24.73 | 24.73 | 24.73 | 24.73 | +0.061% | 0 | -0.829% | |
| 2025-10-15 | 24.71 | 24.71 | 24.71 | 24.71 | -0.020% | 640 | -0.769% | |
| 2025-10-13 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 19 | -0.789% | |
| 2025-10-10 | 24.70 | 24.70 | 24.70 | 24.70 | +0.061% | 34 | -0.749% | |
| 2025-10-09 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 0 | -0.689% | |
| 2025-10-08 | 24.69 | 24.69 | 24.69 | 24.69 | +0.020% | 0 | -0.689% | |
| 2025-10-07 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 2 | -0.668% | |
| 2025-10-06 | 24.68 | 24.68 | 24.68 | 24.68 | -0.041% | 63 | -0.628% | |
| 2025-10-03 | 24.69 | 24.70 | 24.68 | 24.68 | +0.020% | 1,055 | -0.668% | |
| 2025-10-02 | 24.67 | 24.68 | 24.67 | 24.68 | -0.020% | 226 | -0.648% | |
| 2025-10-01 | 24.68 | 24.68 | 24.68 | 24.68 | -0.202% | 0 | -0.668% | |
| 2025-09-30 | 24.73 | 24.73 | 24.73 | 24.73 | -0.020% | 0 | -0.869% | |
| 2025-09-29 | 24.75 | 24.77 | 24.74 | 24.74 | +0.020% | 1,330 | -0.889% | |
| 2025-09-26 | 24.73 | 24.73 | 24.73 | 24.73 | -0.061% | 0 | -0.869% | |
| 2025-09-25 | 24.75 | 24.76 | 24.75 | 24.75 | -0.040% | 1,202 | -0.929% | |
| 2025-09-24 | 24.76 | 24.76 | 24.76 | 24.76 | -0.040% | 0 | -0.969% | |
| 2025-09-23 | 24.77 | 24.77 | 24.77 | 24.77 | -0.020% | 7 | -1.009% | |
| 2025-09-22 | 24.77 | 24.77 | 24.77 | 24.77 | 0.000% | 0 | -1.029% | |
| 2025-09-19 | 24.79 | 24.79 | 24.77 | 24.77 | +0.020% | 5,164 | -1.029% | |
| 2025-09-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.040% | 670 | -1.009% | |
| 2025-09-17 | 24.79 | 24.80 | 24.78 | 24.78 | 0.000% | 1,321 | -1.049% | |
| 2025-09-16 | 24.78 | 24.78 | 24.77 | 24.78 | +0.022% | 820 | -1.049% | |
| 2025-09-15 | 24.77 | 24.77 | 24.77 | 24.77 | +0.039% | 42 | -1.028% | |
| 2025-09-12 | 24.77 | 24.77 | 24.77 | 24.77 | +0.020% | 4 | -0.989% | |
| 2025-09-11 | 24.76 | 24.76 | 24.76 | 24.76 | +0.040% | 83 | -0.969% | |
| 2025-09-10 | 24.75 | 24.75 | 24.75 | 24.75 | +0.081% | 61 | -0.929% | |
| 2025-09-09 | 24.72 | 24.73 | 24.72 | 24.73 | 0.000% | 102 | -0.849% | |
| 2025-09-08 | 24.73 | 24.73 | 24.73 | 24.73 | +0.121% | 0 | -0.849% | |
| 2025-09-05 | 24.70 | 24.70 | 24.70 | 24.70 | +0.142% | 185 | -0.729% | |
| 2025-09-04 | 24.66 | 24.66 | 24.66 | 24.66 | +0.041% | 14 | -0.588% | |
| 2025-09-03 | 24.66 | 24.66 | 24.66 | 24.66 | +0.081% | 50,000 | -0.548% | |
| 2025-09-02 | 24.65 | 24.65 | 24.64 | 24.64 | -0.263% | 49,360 | -0.467% | Div $0.064 |
| 2025-08-29 | 24.70 | 24.70 | 24.70 | 24.70 | +0.041% | 0 | -0.729% | |
| 2025-08-28 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 0 | -0.689% | |
| 2025-08-27 | 24.69 | 24.69 | 24.69 | 24.69 | +0.020% | 0 | -0.689% | |
| 2025-08-26 | 24.70 | 24.70 | 24.68 | 24.68 | +0.020% | 48,158 | -0.668% | |
| 2025-08-25 | 24.69 | 24.69 | 24.67 | 24.68 | -0.020% | 228 | -0.648% | |
| 2025-08-22 | 24.68 | 24.68 | 24.68 | 24.68 | +0.122% | 0 | -0.668% | |
| 2025-08-21 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 0 | -0.548% | |
| 2025-08-20 | 24.65 | 24.67 | 24.65 | 24.66 | 0.000% | 1,169 | -0.588% | |
| 2025-08-19 | 24.68 | 24.68 | 24.66 | 24.66 | +0.020% | 607 | -0.588% | |
| 2025-08-18 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 0 | -0.568% | |
| 2025-08-15 | 24.66 | 24.66 | 24.66 | 24.66 | -0.020% | 2 | -0.568% | |
| 2025-08-14 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 0 | -0.588% | |
| 2025-08-13 | 24.68 | 24.68 | 24.68 | 24.68 | +0.081% | 0 | -0.628% | |
| 2025-08-12 | 24.66 | 24.66 | 24.66 | 24.66 | +0.041% | 5 | -0.548% | |
| 2025-08-11 | 24.64 | 24.64 | 24.64 | 24.64 | +0.041% | 0 | -0.507% | |
| 2025-08-08 | 24.64 | 24.64 | 24.64 | 24.64 | +0.163% | 2 | -0.467% | |
| 2025-08-07 | 24.59 | 24.59 | 24.59 | 24.59 | +0.061% | 1 | -0.305% | |
| 2025-08-06 | 24.58 | 24.58 | 24.58 | 24.58 | -0.020% | 1,624 | -0.244% | |
| 2025-08-05 | 24.59 | 24.59 | 24.59 | 24.59 | +0.041% | 629 | -0.264% | |
| 2025-08-04 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000% | 9 | -0.224% | |
| 2025-08-01 | 24.57 | 24.57 | 24.57 | 24.57 | -0.020% | 0 | -0.224% | |
| 2025-07-31 | 24.57 | 24.58 | 24.57 | 24.58 | +0.041% | 5,979 | -0.244% | |
| 2025-07-30 | 24.57 | 24.57 | 24.57 | 24.57 | -0.041% | 0 | -0.204% | |
| 2025-07-29 | 24.58 | 24.59 | 24.57 | 24.58 | +0.074% | 9,973 | -0.244% | |
| 2025-07-28 | 24.56 | 24.56 | 24.56 | 24.56 | +0.069% | 400 | -0.171% | |
| 2025-07-25 | 24.55 | 24.55 | 24.55 | 24.55 | +0.041% | 0 | -0.102% | |
| 2025-07-24 | 24.54 | 24.54 | 24.54 | 24.54 | +0.082% | 701 | -0.061% | |
| 2025-07-23 | 24.52 | 24.52 | 24.52 | 24.52 | -0.061% | 0 | +0.020% | |
| 2025-07-22 | 24.53 | 24.53 | 24.53 | 24.53 | +0.020% | 0 | -0.041% | |
| 2025-07-21 | 24.52 | 24.52 | 24.52 | 24.52 | +0.061% | 0 | -0.020% | |
| 2025-07-18 | 24.51 | 24.51 | 24.51 | 24.51 | -0.020% | 2 | +0.041% | |
| 2025-07-17 | 24.52 | 24.52 | 24.51 | 24.52 | -0.102% | 4,400 | +0.020% | |
| 2025-07-16 | 24.54 | 24.54 | 24.54 | 24.54 | 0.000% | 2 | -0.081% | |
| 2025-07-15 | 24.54 | 24.57 | 24.54 | 24.54 | -0.163% | 2,202 | -0.081% | |
| 2025-07-14 | 24.58 | 24.58 | 24.58 | 24.58 | 0.000% | 0 | -0.244% | |
| 2025-07-11 | 24.60 | 24.60 | 24.58 | 24.58 | -0.061% | 1,028 | -0.244% | |
| 2025-07-10 | 24.59 | 24.59 | 24.59 | 24.59 | +0.102% | 0 | -0.305% | |
| 2025-07-09 | 24.57 | 24.57 | 24.57 | 24.57 | +0.041% | 3 | -0.204% | |
| 2025-07-08 | 24.56 | 24.56 | 24.56 | 24.56 | +0.020% | 2 | -0.163% | |
| 2025-07-07 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 63 | -0.143% | |
| 2025-07-03 | 24.55 | 24.55 | 24.55 | 24.55 | +0.020% | 6 | -0.143% | |
| 2025-07-02 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 800 | -0.122% | |
| 2025-07-01 | 24.55 | 24.55 | 24.55 | 24.55 | -0.224% | 90 | -0.122% | |
| 2025-06-30 | 24.61 | 24.61 | 24.61 | 24.61 | +0.061% | 10 | -0.345% | |
| 2025-06-27 | 24.58 | 24.61 | 24.58 | 24.59 | 0.000% | 797 | -0.285% | |
| 2025-06-26 | 24.59 | 24.59 | 24.59 | 24.59 | +0.081% | 1 | -0.285% | |
| 2025-06-25 | 24.57 | 24.57 | 24.57 | 24.57 | -0.020% | 0 | -0.204% | |
| 2025-06-24 | 24.58 | 24.58 | 24.57 | 24.57 | +0.020% | 188 | -0.224% | |
| 2025-06-23 | 24.58 | 24.60 | 24.57 | 24.57 | +0.102% | 2,000 | -0.204% | |
| 2025-06-20 | 24.55 | 24.55 | 24.55 | 24.55 | +0.020% | 1,712 | -0.102% | |
| 2025-06-18 | 24.55 | 24.55 | 24.54 | 24.54 | -0.041% | 1,700 | -0.081% | |
| 2025-06-17 | 24.55 | 24.55 | 24.55 | 24.55 | +0.102% | 0 | -0.122% | |
| 2025-06-16 | 24.52 | 24.52 | 24.52 | 24.52 | +0.061% | 40 | -0.020% | |
| 2025-06-13 | 24.52 | 24.52 | 24.51 | 24.51 | -0.082% | 1,283 | +0.041% | |
| 2025-06-12 | 24.53 | 24.53 | 24.53 | 24.53 | +0.102% | 0 | -0.041% | |
| 2025-06-11 | 24.51 | 24.52 | 24.50 | 24.50 | +0.061% | 10,750 | +0.061% | |
| 2025-06-10 | 24.50 | 24.50 | 24.49 | 24.49 | +0.082% | 565 | +0.122% | |
| 2025-06-09 | 24.47 | 24.50 | 24.47 | 24.47 | +0.020% | 402 | +0.204% | |
| 2025-06-06 | 24.46 | 24.46 | 24.46 | 24.46 | -0.082% | 1,110 | +0.225% | |
| 2025-06-05 | 24.48 | 24.48 | 24.48 | 24.48 | +0.020% | 61 | +0.143% | |
| 2025-06-04 | 24.49 | 24.49 | 24.48 | 24.48 | +0.041% | 406 | +0.163% | |
| 2025-06-03 | 24.47 | 24.47 | 24.47 | 24.47 | +0.020% | 0 | +0.204% | |
| 2025-06-02 | 24.46 | 24.46 | 24.46 | 24.46 | -0.306% | 100 | +0.225% | |
| 2025-05-30 | 24.52 | 24.56 | 24.52 | 24.54 | -0.020% | 201 | -0.081% | |
| 2025-05-29 | 24.53 | 24.55 | 24.53 | 24.55 | +0.102% | 635 | -0.102% | |
| 2025-05-28 | 24.52 | 24.52 | 24.52 | 24.52 | -0.041% | 0 | 0.000% | |
| 2025-05-27 | 24.52 | 24.53 | 24.52 | 24.53 | +0.143% | 550 | -0.041% | |
| 2025-05-23 | 24.50 | 24.50 | 24.50 | 24.50 | +0.123% | 0 | +0.102% | |
| 2025-05-22 | 24.46 | 24.46 | 24.46 | 24.46 | +0.041% | 0 | +0.225% | |
| 2025-05-21 | 24.46 | 24.46 | 24.45 | 24.45 | -0.143% | 225 | +0.266% | |
| 2025-05-20 | 24.49 | 24.49 | 24.49 | 24.49 | +0.020% | 0 | +0.122% | |
| 2025-05-19 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 83 | +0.143% | |
| 2025-05-16 | 24.48 | 24.50 | 24.48 | 24.50 | +0.041% | 495 | +0.102% | |
| 2025-05-15 | 24.48 | 24.48 | 24.48 | 24.48 | +0.143% | 83 | +0.143% | |
| 2025-05-14 | 24.46 | 24.46 | 24.45 | 24.45 | -0.123% | 625 | +0.286% | |
| 2025-05-13 | 24.46 | 24.50 | 24.46 | 24.48 | +0.102% | 2,400 | +0.163% | |
| 2025-05-12 | 24.46 | 24.47 | 24.45 | 24.45 | -0.061% | 295 | +0.266% | |
| 2025-05-09 | 24.47 | 24.47 | 24.47 | 24.47 | +0.041% | 4 | +0.204% | |
| 2025-05-08 | 24.46 | 24.46 | 24.46 | 24.46 | +0.020% | 460 | +0.245% | |
| 2025-05-07 | 24.45 | 24.45 | 24.45 | 24.45 | +0.041% | 0 | +0.266% | |
| 2025-05-06 | 24.46 | 24.46 | 24.42 | 24.45 | +0.164% | 1,482 | +0.307% | |
| 2025-05-05 | 24.42 | 24.42 | 24.41 | 24.41 | 0.000% | 723 | +0.471% | |
| 2025-05-02 | 24.41 | 24.41 | 24.41 | 24.41 | -0.102% | 2 | +0.471% | |
| 2025-05-01 | 24.43 | 24.43 | 24.43 | 24.43 | -0.184% | 1 | +0.368% | |
| 2025-04-30 | 24.49 | 24.49 | 24.48 | 24.48 | +0.200% | 1,200 | +0.184% | |
| 2025-04-29 | 24.45 | 24.45 | 24.43 | 24.43 | -0.220% | 10,866 | +0.384% | |
| 2025-04-28 | 24.46 | 24.50 | 24.46 | 24.48 | +0.143% | 1,686 | +0.163% | |
| 2025-04-25 | 24.45 | 24.45 | 24.45 | 24.45 | +0.082% | 0 | +0.307% | |
| 2025-04-24 | 24.43 | 24.43 | 24.43 | 24.43 | +0.205% | 18 | +0.389% | |
| 2025-04-23 | 24.38 | 24.45 | 24.38 | 24.38 | +0.288% | 1,856 | +0.595% | |
| 2025-04-22 | 24.30 | 24.30 | 24.30 | 24.30 | -0.041% | 0 | +0.885% | |
| 2025-04-21 | 24.32 | 24.32 | 24.32 | 24.32 | -0.246% | 1 | +0.843% | |
| 2025-04-17 | 24.39 | 24.39 | 24.38 | 24.38 | -0.041% | 100 | +0.595% | |
| 2025-04-16 | 24.39 | 24.39 | 24.39 | 24.39 | +0.021% | 0 | +0.554% | |
| 2025-04-15 | 24.38 | 24.38 | 24.38 | 24.38 | +0.011% | 160 | +0.574% | |
| 2025-04-14 | 24.38 | 24.38 | 24.38 | 24.38 | +0.483% | 0 | +0.586% | |
| 2025-04-11 | 24.26 | 24.26 | 24.26 | 24.26 | -0.625% | 0 | +1.072% | |
| 2025-04-10 | 24.41 | 24.41 | 24.41 | 24.41 | +0.629% | 0 | +0.440% | |
| 2025-04-09 | 24.26 | 24.26 | 24.26 | 24.26 | -0.329% | 2 | +1.072% | |
| 2025-04-08 | 24.60 | 24.60 | 24.34 | 24.34 | -1.271% | 115 | +0.740% | |
| 2025-04-07 | 24.65 | 24.65 | 24.65 | 24.65 | -0.631% | 0 | -0.541% | |
| 2025-04-04 | 24.81 | 24.81 | 24.81 | 24.81 | +0.040% | 0 | -1.168% | |
| 2025-04-03 | 24.80 | 24.80 | 24.80 | 24.80 | +0.405% | 32 | -1.129% | |
| 2025-04-02 | 24.72 | 24.72 | 24.70 | 24.70 | -0.081% | 100 | -0.729% | |
| 2025-04-01 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 43 | -0.809% | |
| 2025-03-31 | 24.72 | 24.72 | 24.72 | 24.72 | +0.040% | 0 | -0.809% | |
| 2025-03-28 | 24.71 | 24.71 | 24.71 | 24.71 | +0.243% | 0 | -0.769% | |
| 2025-03-27 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 0 | -0.527% |