MYMH
SSGA Active Trust State Street My2028 Municipal Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)752
MYMH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.31 | 24.31 | 24.28 | 24.28 | -0.062% | 722 | 0.000% | |
| 2026-10-01 | 24.30 | 24.30 | 24.30 | 24.30 | 0.000% | 6 | -0.062% | |
| 2026-09-30 | 24.30 | 24.30 | 24.30 | 24.30 | +0.248% | 7 | -0.062% | |
| 2026-09-29 | 24.23 | 24.23 | 24.23 | 24.23 | -0.185% | 7 | +0.186% | |
| 2026-09-28 | 24.30 | 24.30 | 24.28 | 24.28 | -0.062% | 3,020 | 0.000% | |
| 2026-09-25 | 24.30 | 24.30 | 24.30 | 24.30 | -0.123% | 6 | -0.062% | |
| 2026-09-24 | 24.35 | 24.35 | 24.32 | 24.32 | -0.246% | 599 | -0.185% | |
| 2026-09-23 | 24.39 | 24.39 | 24.39 | 24.39 | -0.286% | 7 | -0.431% | |
| 2026-09-22 | 24.41 | 24.45 | 24.41 | 24.45 | +0.041% | 2,808 | -0.716% | |
| 2026-09-21 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 7 | -0.675% | |
| 2026-09-18 | 24.45 | 24.45 | 24.45 | 24.45 | -0.102% | 7 | -0.675% | |
| 2026-09-17 | 24.45 | 24.47 | 24.45 | 24.47 | +0.102% | 170 | -0.776% | |
| 2026-09-16 | 24.45 | 24.45 | 24.45 | 24.45 | -0.082% | 5 | -0.675% | |
| 2026-09-15 | 24.46 | 24.46 | 24.46 | 24.46 | -0.102% | 7 | -0.756% | |
| 2026-09-14 | 24.49 | 24.49 | 24.49 | 24.49 | -0.122% | 7 | -0.857% | |
| 2026-09-11 | 24.51 | 24.52 | 24.50 | 24.52 | +0.163% | 1,786 | -0.979% | |
| 2026-09-10 | 24.48 | 24.48 | 24.48 | 24.48 | -0.244% | 6 | -0.817% | |
| 2026-09-09 | 24.54 | 24.54 | 24.54 | 24.54 | +0.061% | 452 | -1.059% | |
| 2026-09-08 | 24.52 | 24.52 | 24.52 | 24.52 | +0.020% | 2,283 | -0.999% | |
| 2026-09-04 | 24.54 | 24.54 | 24.52 | 24.52 | -0.048% | 154 | -0.979% | |
| 2026-09-03 | 24.53 | 24.53 | 24.53 | 24.53 | +0.027% | 26 | -1.026% | |
| 2026-09-02 | 24.56 | 24.56 | 24.49 | 24.52 | +0.492% | 5,203 | -0.999% | |
| 2026-09-01 | 24.44 | 24.44 | 24.41 | 24.41 | -0.266% | 5,013 | -0.512% | |
| 2026-08-31 | 24.47 | 24.47 | 24.47 | 24.47 | -0.020% | 31 | -0.776% | |
| 2026-08-28 | 24.47 | 24.48 | 24.47 | 24.48 | -0.082% | 2,436 | -0.797% | |
| 2026-08-27 | 24.50 | 24.50 | 24.49 | 24.50 | +0.061% | 903 | -0.878% | |
| 2026-08-26 | 24.48 | 24.49 | 24.48 | 24.48 | +0.020% | 1,404 | -0.817% | |
| 2026-08-25 | 24.48 | 24.48 | 24.48 | 24.48 | +0.041% | 7 | -0.797% | |
| 2026-08-24 | 24.46 | 24.46 | 24.46 | 24.46 | 0.000% | 7 | -0.756% | |
| 2026-08-21 | 24.46 | 24.46 | 24.46 | 24.46 | +0.020% | 124 | -0.756% | |
| 2026-08-20 | 24.46 | 24.46 | 24.46 | 24.46 | -0.020% | 762 | -0.736% | |
| 2026-08-19 | 24.47 | 24.47 | 24.46 | 24.46 | +0.020% | 312 | -0.756% | |
| 2026-08-18 | 24.46 | 24.62 | 24.45 | 24.46 | +0.082% | 7,008 | -0.736% | |
| 2026-08-17 | 24.44 | 24.44 | 24.44 | 24.44 | -0.102% | 7 | -0.655% | |
| 2026-08-14 | 24.46 | 24.46 | 24.46 | 24.46 | 0.000% | 7 | -0.756% | |
| 2026-08-13 | 24.46 | 24.46 | 24.46 | 24.46 | +0.041% | 7 | -0.756% | |
| 2026-08-12 | 24.45 | 24.45 | 24.45 | 24.45 | +0.041% | 94 | -0.716% | |
| 2026-08-11 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 7 | -0.675% | |
| 2026-08-10 | 24.45 | 24.45 | 24.45 | 24.45 | -0.061% | 7 | -0.675% | |
| 2026-08-07 | 24.46 | 24.46 | 24.46 | 24.46 | +0.102% | 6 | -0.736% | |
| 2026-08-06 | 24.43 | 24.43 | 24.43 | 24.43 | -0.041% | 68 | -0.634% | |
| 2026-08-05 | 24.45 | 24.45 | 24.43 | 24.45 | +0.061% | 2,089 | -0.675% | |
| 2026-08-04 | 24.43 | 24.43 | 24.43 | 24.43 | +0.020% | 7 | -0.614% | |
| 2026-08-03 | 24.43 | 24.43 | 24.43 | 24.43 | -0.123% | 2,008 | -0.594% | |
| 2026-07-31 | 24.46 | 24.53 | 24.45 | 24.45 | 0.000% | 816 | -0.716% | |
| 2026-07-30 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 71 | -0.716% | |
| 2026-07-29 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 46 | -0.716% | |
| 2026-07-28 | 24.45 | 24.45 | 24.45 | 24.45 | -0.020% | 6 | -0.716% | |
| 2026-07-27 | 24.46 | 24.46 | 24.45 | 24.46 | +0.020% | 582 | -0.736% | |
| 2026-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.068% | 13 | -0.716% | |
| 2026-07-23 | 24.48 | 24.53 | 24.44 | 24.44 | -0.190% | 1,024 | -0.648% | |
| 2026-07-22 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 9 | -0.837% | |
| 2026-07-21 | 24.49 | 24.50 | 24.49 | 24.50 | +0.020% | 418 | -0.878% | |
| 2026-07-20 | 24.49 | 24.49 | 24.49 | 24.49 | -0.020% | 6 | -0.857% | |
| 2026-07-17 | 24.53 | 24.53 | 24.50 | 24.50 | -0.122% | 510 | -0.878% | |
| 2026-07-16 | 24.53 | 24.53 | 24.52 | 24.52 | 0.000% | 210 | -0.999% | |
| 2026-07-15 | 24.52 | 24.52 | 24.52 | 24.52 | -0.020% | 6 | -0.999% | |
| 2026-07-14 | 24.54 | 24.54 | 24.53 | 24.53 | +0.020% | 410 | -1.019% | |
| 2026-07-13 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 7 | -0.999% | |
| 2026-07-10 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 46 | -0.999% | |
| 2026-07-09 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 207 | -0.999% | |
| 2026-07-08 | 24.53 | 24.53 | 24.52 | 24.52 | 0.000% | 607 | -0.999% | |
| 2026-07-07 | 24.53 | 24.53 | 24.52 | 24.52 | +0.041% | 354 | -0.999% | |
| 2026-07-06 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 34 | -0.959% | |
| 2026-07-02 | 24.53 | 24.53 | 24.52 | 24.52 | +0.041% | 206 | -0.959% | |
| 2026-07-01 | 24.53 | 24.53 | 24.50 | 24.50 | -0.204% | 250 | -0.918% | |
| 2026-06-30 | 24.55 | 24.55 | 24.55 | 24.55 | -0.041% | 6 | -1.120% | |
| 2026-06-29 | 24.57 | 24.57 | 24.57 | 24.57 | +0.041% | 146 | -1.160% | |
| 2026-06-26 | 24.56 | 24.56 | 24.55 | 24.55 | 0.000% | 1,365 | -1.120% | |
| 2026-06-25 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 1 | -1.120% | |
| 2026-06-24 | 24.55 | 24.55 | 24.55 | 24.55 | +0.061% | 0 | -1.120% | |
| 2026-06-23 | 24.54 | 24.54 | 24.54 | 24.54 | -0.020% | 550 | -1.059% | |
| 2026-06-22 | 24.55 | 24.55 | 24.55 | 24.55 | +0.041% | 0 | -1.080% | |
| 2026-06-18 | 24.54 | 24.54 | 24.54 | 24.54 | +0.082% | 0.04 | -1.039% | |
| 2026-06-17 | 24.52 | 24.52 | 24.52 | 24.52 | -0.082% | 0 | -0.959% | |
| 2026-06-16 | 24.54 | 24.54 | 24.54 | 24.54 | 0.000% | 0 | -1.039% | |
| 2026-06-15 | 24.54 | 24.54 | 24.54 | 24.54 | +0.041% | 4 | -1.039% | |
| 2026-06-12 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 9 | -0.999% | |
| 2026-06-11 | 24.52 | 24.52 | 24.52 | 24.52 | +0.020% | 1 | -0.999% | |
| 2026-06-10 | 24.52 | 24.52 | 24.52 | 24.52 | +0.020% | 0 | -0.979% | |
| 2026-06-09 | 24.52 | 24.52 | 24.52 | 24.52 | +0.041% | 0 | -0.959% | |
| 2026-06-08 | 24.55 | 24.55 | 24.50 | 24.50 | -0.143% | 401 | -0.918% | |
| 2026-06-05 | 24.54 | 24.54 | 24.54 | 24.54 | -0.041% | 0 | -1.059% | |
| 2026-06-04 | 24.55 | 24.55 | 24.55 | 24.55 | +0.041% | 55 | -1.100% | |
| 2026-06-03 | 24.54 | 24.54 | 24.54 | 24.54 | +0.020% | 25 | -1.059% | |
| 2026-06-02 | 24.54 | 24.54 | 24.54 | 24.54 | +0.020% | 0 | -1.039% | |
| 2026-06-01 | 24.51 | 24.53 | 24.51 | 24.53 | -0.183% | 1,600 | -1.019% | |
| 2026-05-29 | 24.57 | 24.59 | 24.57 | 24.57 | +0.102% | 1,250 | -1.200% | |
| 2026-05-28 | 24.55 | 24.55 | 24.55 | 24.55 | +0.020% | 0 | -1.100% | |
| 2026-05-27 | 24.55 | 24.58 | 24.53 | 24.55 | +0.041% | 1,703 | -1.080% | |
| 2026-05-26 | 24.54 | 24.54 | 24.54 | 24.54 | +0.143% | 0 | -1.039% | |
| 2026-05-22 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 5 | -0.898% | |
| 2026-05-21 | 24.50 | 24.50 | 24.50 | 24.50 | +0.020% | 245 | -0.898% | |
| 2026-05-20 | 24.50 | 24.50 | 24.50 | 24.50 | +0.061% | 175 | -0.878% | |
| 2026-05-19 | 24.48 | 24.48 | 24.48 | 24.48 | -0.061% | 0 | -0.817% | |
| 2026-05-18 | 24.51 | 24.51 | 24.50 | 24.50 | +0.041% | 245 | -0.878% | |
| 2026-05-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.122% | 0 | -0.837% | |
| 2026-05-14 | 24.52 | 24.52 | 24.52 | 24.52 | -0.020% | 0 | -0.959% | |
| 2026-05-13 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 0 | -0.979% | |
| 2026-05-12 | 24.52 | 24.52 | 24.52 | 24.52 | -0.041% | 0 | -0.979% | |
| 2026-05-11 | 24.53 | 24.53 | 24.53 | 24.53 | 0.000% | 0 | -1.019% | |
| 2026-05-08 | 24.53 | 24.53 | 24.53 | 24.53 | +0.041% | 19 | -1.019% | |
| 2026-05-07 | 24.52 | 24.52 | 24.52 | 24.52 | -0.057% | 2 | -0.979% | |
| 2026-05-06 | 24.53 | 24.53 | 24.53 | 24.53 | +0.058% | 0 | -1.036% | |
| 2026-05-05 | 24.54 | 24.54 | 24.52 | 24.52 | 0.000% | 129 | -0.979% | |
| 2026-05-04 | 24.52 | 24.52 | 24.52 | 24.52 | -0.020% | 23 | -0.979% | |
| 2026-05-01 | 24.54 | 24.59 | 24.52 | 24.52 | -0.203% | 942 | -0.999% | |
| 2026-04-30 | 24.67 | 24.67 | 24.57 | 24.57 | -0.365% | 210 | -1.200% | |
| 2026-04-29 | 24.66 | 24.66 | 24.66 | 24.66 | -0.020% | 429 | -1.561% | |
| 2026-04-28 | 24.67 | 24.67 | 24.67 | 24.67 | +0.162% | 1,003 | -1.581% | |
| 2026-04-27 | 24.63 | 24.63 | 24.63 | 24.63 | -0.041% | 0 | -1.421% | |
| 2026-04-24 | 24.64 | 24.64 | 24.64 | 24.64 | +0.081% | 0 | -1.461% | |
| 2026-04-23 | 24.62 | 24.62 | 24.62 | 24.62 | -0.020% | 0 | -1.381% | |
| 2026-04-22 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 172 | -1.401% | |
| 2026-04-21 | 24.62 | 24.62 | 24.62 | 24.62 | -0.041% | 0 | -1.381% | |
| 2026-04-20 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 166 | -1.421% | |
| 2026-04-17 | 24.63 | 24.63 | 24.63 | 24.63 | +0.081% | 0 | -1.421% | |
| 2026-04-16 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 0 | -1.341% | |
| 2026-04-15 | 24.61 | 24.61 | 24.61 | 24.61 | +0.020% | 3 | -1.341% | |
| 2026-04-14 | 24.60 | 24.61 | 24.60 | 24.61 | -0.041% | 6,869 | -1.321% | |
| 2026-04-13 | 24.60 | 24.63 | 24.60 | 24.61 | +0.102% | 12,920 | -1.361% | |
| 2026-04-10 | 24.66 | 24.66 | 24.59 | 24.59 | -0.162% | 3,100 | -1.261% | |
| 2026-04-09 | 24.64 | 24.64 | 24.62 | 24.63 | -0.041% | 4,808 | -1.421% | |
| 2026-04-08 | 24.66 | 24.66 | 24.63 | 24.64 | +0.163% | 1,601 | -1.461% | |
| 2026-04-07 | 24.61 | 24.61 | 24.59 | 24.60 | -0.081% | 4,173 | -1.301% | |
| 2026-04-06 | 24.62 | 24.62 | 24.62 | 24.62 | +0.142% | 57 | -1.381% | |
| 2026-04-02 | 24.59 | 24.60 | 24.58 | 24.59 | +0.061% | 4,904 | -1.241% | |
| 2026-04-01 | 24.59 | 24.59 | 24.56 | 24.57 | -0.203% | 5,315 | -1.180% | |
| 2026-03-31 | 24.63 | 24.63 | 24.61 | 24.62 | +0.142% | 3,415 | -1.381% | |
| 2026-03-30 | 24.62 | 24.62 | 24.57 | 24.59 | -0.102% | 54,349 | -1.241% | |
| 2026-03-27 | 24.61 | 24.61 | 24.61 | 24.61 | +0.020% | 2,659 | -1.341% | |
| 2026-03-26 | 24.61 | 24.61 | 24.61 | 24.61 | -0.061% | 482 | -1.321% | |
| 2026-03-25 | 24.62 | 24.62 | 24.62 | 24.62 | +0.081% | 0 | -1.381% | |
| 2026-03-24 | 24.59 | 24.60 | 24.59 | 24.60 | -0.304% | 413 | -1.301% | |
| 2026-03-23 | 24.66 | 24.68 | 24.66 | 24.68 | +0.178% | 900 | -1.601% | |
| 2026-03-20 | 24.63 | 24.63 | 24.63 | 24.63 | -0.279% | 6 | -1.426% | |
| 2026-03-19 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 0 | -1.700% | |
| 2026-03-18 | 24.70 | 24.70 | 24.70 | 24.70 | -0.081% | 0 | -1.700% | |
| 2026-03-17 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 52 | -1.780% | |
| 2026-03-16 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 0 | -1.780% | |
| 2026-03-13 | 24.72 | 24.72 | 24.72 | 24.72 | +0.122% | 0 | -1.780% | |
| 2026-03-12 | 24.69 | 24.69 | 24.69 | 24.69 | -0.121% | 0 | -1.661% | |
| 2026-03-11 | 24.72 | 24.72 | 24.72 | 24.72 | -0.040% | 750 | -1.780% | |
| 2026-03-10 | 24.73 | 24.73 | 24.73 | 24.73 | -0.040% | 0 | -1.820% | |
| 2026-03-09 | 24.74 | 24.74 | 24.74 | 24.74 | +0.008% | 0 | -1.859% | |
| 2026-03-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.008% | 2 | -1.852% | |
| 2026-03-05 | 24.74 | 24.74 | 24.74 | 24.74 | 0.000% | 63 | -1.859% | |
| 2026-03-04 | 24.74 | 24.74 | 24.74 | 24.74 | 0.000% | 26 | -1.859% | |
| 2026-03-03 | 24.74 | 24.74 | 24.74 | 24.74 | -0.161% | 40 | -1.859% | |
| 2026-03-02 | 24.78 | 24.78 | 24.78 | 24.78 | -0.362% | 32 | -2.018% | |
| 2026-02-27 | 24.88 | 24.88 | 24.87 | 24.87 | +0.040% | 252 | -2.372% | |
| 2026-02-26 | 24.86 | 24.86 | 24.85 | 24.86 | +0.040% | 510 | -2.333% | |
| 2026-02-25 | 24.85 | 24.85 | 24.85 | 24.85 | +0.020% | 0 | -2.294% | |
| 2026-02-24 | 24.85 | 24.85 | 24.84 | 24.84 | +0.031% | 917 | -2.274% | |
| 2026-02-23 | 24.84 | 24.85 | 24.84 | 24.84 | +0.029% | 2,037 | -2.244% | |
| 2026-02-20 | 24.83 | 24.83 | 24.83 | 24.83 | +0.020% | 1,000 | -2.215% | |
| 2026-02-19 | 24.82 | 24.84 | 24.82 | 24.82 | -0.001% | 5,242 | -2.195% | |
| 2026-02-18 | 24.82 | 24.83 | 24.81 | 24.83 | +0.041% | 4,550 | -2.196% | |
| 2026-02-17 | 24.82 | 24.82 | 24.82 | 24.82 | +0.060% | 1,349 | -2.156% | |
| 2026-02-13 | 24.81 | 24.81 | 24.80 | 24.80 | +0.040% | 1,000 | -2.097% | |
| 2026-02-12 | 24.79 | 24.79 | 24.79 | 24.79 | +0.081% | 10 | -2.057% | |
| 2026-02-11 | 24.76 | 24.78 | 24.76 | 24.77 | 0.000% | 1,166 | -1.978% | |
| 2026-02-10 | 24.78 | 24.79 | 24.77 | 24.77 | +0.020% | 6,125 | -1.978% | |
| 2026-02-09 | 24.76 | 24.77 | 24.76 | 24.77 | +0.061% | 2,332 | -1.958% | |
| 2026-02-06 | 24.75 | 24.75 | 24.75 | 24.75 | -0.040% | 2 | -1.899% | |
| 2026-02-05 | 24.76 | 24.76 | 24.76 | 24.76 | +0.121% | 1,059 | -1.939% | |
| 2026-02-04 | 24.73 | 24.74 | 24.73 | 24.73 | +0.040% | 2,234 | -1.820% | |
| 2026-02-03 | 24.71 | 24.73 | 24.71 | 24.72 | +0.040% | 1,200 | -1.780% | |
| 2026-02-02 | 24.72 | 24.72 | 24.71 | 24.71 | -0.241% | 1,000 | -1.740% | |
| 2026-01-30 | 24.78 | 24.78 | 24.77 | 24.77 | +0.080% | 2,000 | -1.977% | |
| 2026-01-29 | 24.76 | 24.76 | 24.75 | 24.75 | -0.040% | 1,000 | -1.899% | |
| 2026-01-28 | 24.77 | 24.78 | 24.76 | 24.76 | -0.020% | 7,224 | -1.939% | |
| 2026-01-27 | 24.69 | 24.77 | 24.69 | 24.77 | +0.081% | 2,575 | -1.958% | |
| 2026-01-26 | 24.73 | 24.90 | 24.73 | 24.75 | 0.000% | 1,508 | -1.879% | |
| 2026-01-23 | 24.75 | 24.76 | 24.75 | 24.75 | +0.061% | 3,608 | -1.879% | |
| 2026-01-22 | 24.74 | 24.74 | 24.73 | 24.73 | 0.000% | 1,010 | -1.820% | |
| 2026-01-21 | 24.73 | 24.73 | 24.73 | 24.73 | +0.061% | 0 | -1.820% | |
| 2026-01-20 | 24.74 | 24.74 | 24.71 | 24.71 | -0.121% | 1,700 | -1.760% | |
| 2026-01-16 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 0 | -1.879% | |
| 2026-01-15 | 24.74 | 24.75 | 24.74 | 24.75 | +0.061% | 326 | -1.879% | |
| 2026-01-14 | 24.73 | 24.73 | 24.73 | 24.73 | +0.061% | 50 | -1.820% | |
| 2026-01-13 | 24.71 | 24.71 | 24.71 | 24.71 | +0.020% | 200 | -1.760% | |
| 2026-01-12 | 24.71 | 24.71 | 24.71 | 24.71 | 0.000% | 25 | -1.740% | |
| 2026-01-09 | 24.72 | 24.72 | 24.71 | 24.71 | 0.000% | 300 | -1.740% | |
| 2026-01-08 | 24.71 | 24.73 | 24.71 | 24.71 | +0.020% | 5,215 | -1.740% | |
| 2026-01-07 | 24.71 | 24.74 | 24.69 | 24.70 | +0.101% | 1,568 | -1.720% | |
| 2026-01-06 | 24.68 | 24.68 | 24.68 | 24.68 | -0.020% | 2,080 | -1.621% | |
| 2026-01-05 | 24.67 | 24.68 | 24.67 | 24.68 | +0.101% | 3,705 | -1.641% | |
| 2026-01-02 | 24.66 | 24.66 | 24.65 | 24.66 | +0.081% | 420 | -1.541% | |
| 2025-12-31 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 0 | -1.461% | |
| 2025-12-30 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 250 | -1.461% | |
| 2025-12-29 | 24.64 | 24.65 | 24.63 | 24.64 | +0.020% | 1,957 | -1.461% | |
| 2025-12-26 | 24.63 | 24.64 | 24.63 | 24.64 | +0.020% | 250 | -1.441% | |
| 2025-12-24 | 24.62 | 24.63 | 24.62 | 24.63 | +0.020% | 3,510 | -1.421% | |
| 2025-12-23 | 24.61 | 24.68 | 24.61 | 24.63 | +0.041% | 15,321 | -1.401% | |
| 2025-12-22 | 24.60 | 24.61 | 24.60 | 24.61 | +0.020% | 336 | -1.361% | |
| 2025-12-19 | 24.61 | 24.61 | 24.61 | 24.61 | +0.041% | 151 | -1.341% | |
| 2025-12-18 | 24.62 | 24.62 | 24.60 | 24.60 | -0.264% | 501 | -1.301% | |
| 2025-12-17 | 24.66 | 24.68 | 24.66 | 24.66 | +0.020% | 3,344 | -1.561% | |
| 2025-12-16 | 24.67 | 24.67 | 24.66 | 24.66 | +0.041% | 4,324 | -1.541% | |
| 2025-12-15 | 24.64 | 24.65 | 24.60 | 24.65 | 0.000% | 1,155 | -1.501% | |
| 2025-12-12 | 24.65 | 24.68 | 24.65 | 24.65 | 0.000% | 4,223 | -1.501% | |
| 2025-12-11 | 24.65 | 24.66 | 24.65 | 24.65 | +0.041% | 2,895 | -1.501% | |
| 2025-12-10 | 24.63 | 24.64 | 24.63 | 24.64 | +0.041% | 1,307 | -1.461% | |
| 2025-12-09 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 880 | -1.421% | |
| 2025-12-08 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 1,227 | -1.421% | |
| 2025-12-05 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 1 | -1.401% | |
| 2025-12-04 | 24.62 | 24.62 | 24.62 | 24.62 | -0.041% | 64 | -1.381% | |
| 2025-12-03 | 24.63 | 24.63 | 24.63 | 24.63 | +0.041% | 39 | -1.421% | |
| 2025-12-02 | 24.62 | 24.62 | 24.62 | 24.62 | +0.041% | 0 | -1.381% | |
| 2025-12-01 | 24.62 | 24.62 | 24.61 | 24.61 | -0.324% | 200 | -1.341% | |
| 2025-11-26 | 24.69 | 24.69 | 24.69 | 24.69 | +0.041% | 327 | -1.661% | |
| 2025-11-25 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 998 | -1.621% | |
| 2025-11-24 | 24.67 | 24.67 | 24.67 | 24.67 | +0.020% | 2 | -1.581% | |
| 2025-11-21 | 24.66 | 24.66 | 24.66 | 24.66 | +0.061% | 109 | -1.561% | |
| 2025-11-19 | 24.65 | 24.65 | 24.65 | 24.65 | -0.061% | 0 | -1.501% | |
| 2025-11-18 | 24.66 | 24.67 | 24.66 | 24.66 | +0.101% | 5,198 | -1.561% | |
| 2025-11-17 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 8,100 | -1.461% | |
| 2025-11-14 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 0 | -1.461% | |
| 2025-11-13 | 24.65 | 24.65 | 24.65 | 24.65 | -0.041% | 0 | -1.501% | |
| 2025-11-12 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 0 | -1.541% | |
| 2025-11-11 | 24.66 | 24.67 | 24.65 | 24.67 | +0.122% | 400 | -1.581% | |
| 2025-11-07 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 20 | -1.461% | |
| 2025-11-06 | 24.64 | 24.64 | 24.64 | 24.64 | +0.102% | 60 | -1.461% | |
| 2025-11-05 | 24.61 | 24.61 | 24.61 | 24.61 | -0.284% | 9 | -1.361% | |
| 2025-10-31 | 24.67 | 24.68 | 24.67 | 24.68 | +0.081% | 2,323 | -1.641% | |
| 2025-10-30 | 24.66 | 24.66 | 24.66 | 24.66 | -0.121% | 2 | -1.561% | |
| 2025-10-27 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 100 | -1.681% | |
| 2025-10-22 | 24.68 | 24.70 | 24.68 | 24.70 | +0.041% | 585 | -1.681% | |
| 2025-10-20 | 24.68 | 24.68 | 24.68 | 24.68 | +0.159% | 0 | -1.641% | |
| 2025-10-10 | 24.66 | 24.66 | 24.65 | 24.65 | +0.084% | 505 | -1.484% | |
| 2025-10-09 | 24.63 | 24.63 | 24.63 | 24.63 | +0.041% | 0 | -1.401% | |
| 2025-10-08 | 24.61 | 24.61 | 24.60 | 24.61 | 0.000% | 323 | -1.361% | |
| 2025-10-07 | 24.61 | 24.61 | 24.61 | 24.61 | +0.020% | 2 | -1.361% | |
| 2025-10-06 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 126 | -1.341% | |
| 2025-10-03 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 8 | -1.341% | |
| 2025-10-02 | 24.61 | 24.61 | 24.61 | 24.61 | +0.020% | 0 | -1.341% | |
| 2025-10-01 | 24.61 | 24.61 | 24.61 | 24.61 | -0.162% | 0 | -1.321% | |
| 2025-09-30 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 0 | -1.481% | |
| 2025-09-29 | 24.66 | 24.72 | 24.64 | 24.64 | +0.041% | 1,894 | -1.481% | |
| 2025-09-26 | 24.64 | 24.64 | 24.64 | 24.64 | -0.061% | 0 | -1.441% | |
| 2025-09-25 | 24.65 | 24.65 | 24.65 | 24.65 | -0.081% | 0 | -1.501% | |
| 2025-09-24 | 24.67 | 24.67 | 24.67 | 24.67 | -0.061% | 0 | -1.581% | |
| 2025-09-23 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 35 | -1.641% | |
| 2025-09-22 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 0 | -1.601% | |
| 2025-09-19 | 24.68 | 24.68 | 24.68 | 24.68 | -0.020% | 0 | -1.601% | |
| 2025-09-18 | 24.65 | 24.68 | 24.65 | 24.68 | 0.000% | 1,356 | -1.621% | |
| 2025-09-17 | 24.69 | 24.72 | 24.68 | 24.68 | 0.000% | 3,429 | -1.621% | |
| 2025-09-16 | 24.68 | 24.68 | 24.68 | 24.68 | +0.020% | 680 | -1.621% | |
| 2025-09-15 | 24.68 | 24.68 | 24.68 | 24.68 | +0.081% | 0 | -1.601% | |
| 2025-09-12 | 24.66 | 24.66 | 24.66 | 24.66 | -0.020% | 12 | -1.521% | |
| 2025-09-11 | 24.66 | 24.67 | 24.66 | 24.66 | +0.142% | 330 | -1.541% | |
| 2025-09-10 | 24.63 | 24.63 | 24.63 | 24.63 | +0.122% | 400 | -1.401% | |
| 2025-09-09 | 24.59 | 24.59 | 24.59 | 24.59 | -0.041% | 1 | -1.281% | |
| 2025-09-08 | 24.59 | 24.62 | 24.59 | 24.61 | +0.265% | 445 | -1.321% | |
| 2025-09-05 | 24.54 | 24.54 | 24.54 | 24.54 | +0.286% | 716 | -1.059% | |
| 2025-09-04 | 24.48 | 24.49 | 24.47 | 24.47 | +0.126% | 905 | -0.776% | |
| 2025-09-03 | 24.44 | 24.46 | 24.44 | 24.44 | +0.120% | 41,504 | -0.652% | |
| 2025-09-02 | 24.40 | 24.50 | 24.40 | 24.41 | -0.306% | 50,718 | -0.533% | Div $0.062 |
| 2025-08-29 | 24.46 | 24.48 | 24.46 | 24.48 | +0.061% | 523 | -0.837% | |
| 2025-08-28 | 24.45 | 24.49 | 24.45 | 24.47 | 0.000% | 1,162 | -0.776% | |
| 2025-08-27 | 24.45 | 24.47 | 24.45 | 24.47 | +0.020% | 82,093 | -0.776% | |
| 2025-08-26 | 24.46 | 24.48 | 24.46 | 24.46 | +0.041% | 48,793 | -0.756% | |
| 2025-08-25 | 24.44 | 24.46 | 24.44 | 24.45 | -0.082% | 1,503 | -0.716% | |
| 2025-08-22 | 24.43 | 24.48 | 24.43 | 24.48 | +0.225% | 716 | -0.797% | |
| 2025-08-21 | 24.42 | 24.42 | 24.42 | 24.42 | -0.041% | 0 | -0.573% | |
| 2025-08-20 | 24.43 | 24.45 | 24.43 | 24.43 | 0.000% | 788 | -0.614% | |
| 2025-08-19 | 24.43 | 24.43 | 24.43 | 24.43 | +0.061% | 269 | -0.614% | |
| 2025-08-18 | 24.41 | 24.44 | 24.40 | 24.41 | 0.000% | 2,211 | -0.553% | |
| 2025-08-15 | 24.43 | 24.43 | 24.41 | 24.41 | -0.061% | 305 | -0.553% | |
| 2025-08-14 | 24.43 | 24.43 | 24.43 | 24.43 | -0.082% | 0 | -0.614% | |
| 2025-08-13 | 24.45 | 24.45 | 24.45 | 24.45 | +0.041% | 0 | -0.695% | |
| 2025-08-12 | 24.44 | 24.44 | 24.44 | 24.44 | +0.041% | 202 | -0.655% | |
| 2025-08-11 | 24.43 | 24.43 | 24.43 | 24.43 | +0.061% | 0 | -0.614% | |
| 2025-08-08 | 24.41 | 24.41 | 24.41 | 24.41 | -0.020% | 104 | -0.553% | |
| 2025-08-07 | 24.42 | 24.42 | 24.42 | 24.42 | +0.020% | 1 | -0.573% | |
| 2025-08-06 | 24.43 | 24.43 | 24.41 | 24.41 | -0.020% | 5,526 | -0.553% | |
| 2025-08-05 | 24.43 | 24.43 | 24.42 | 24.42 | 0.000% | 706 | -0.573% | |
| 2025-08-04 | 24.42 | 24.42 | 24.42 | 24.42 | -0.082% | 0 | -0.573% | |
| 2025-08-01 | 24.44 | 24.44 | 24.44 | 24.44 | +0.164% | 0 | -0.655% | |
| 2025-07-31 | 24.40 | 24.40 | 24.40 | 24.40 | +0.144% | 114 | -0.492% | |
| 2025-07-30 | 24.36 | 24.36 | 24.36 | 24.36 | -0.103% | 0 | -0.349% | |
| 2025-07-29 | 24.38 | 24.39 | 24.37 | 24.39 | +0.149% | 43,402 | -0.451% | |
| 2025-07-28 | 24.36 | 24.43 | 24.35 | 24.35 | -0.025% | 1,340 | -0.303% | |
| 2025-07-25 | 24.36 | 24.36 | 24.36 | 24.36 | +0.055% | 0 | -0.328% | |
| 2025-07-24 | 24.35 | 24.35 | 24.35 | 24.35 | -0.014% | 671 | -0.273% | |
| 2025-07-23 | 24.36 | 24.36 | 24.35 | 24.35 | +0.021% | 950 | -0.287% | |
| 2025-07-22 | 24.37 | 24.37 | 24.34 | 24.34 | -0.144% | 1,450 | -0.267% | |
| 2025-07-21 | 24.40 | 24.40 | 24.38 | 24.38 | +0.103% | 193 | -0.410% | |
| 2025-07-18 | 24.36 | 24.36 | 24.36 | 24.36 | 0.000% | 1,202 | -0.308% | |
| 2025-07-17 | 24.36 | 24.36 | 24.35 | 24.36 | -0.123% | 300 | -0.308% | |
| 2025-07-16 | 24.39 | 24.39 | 24.39 | 24.39 | -0.021% | 482 | -0.431% | |
| 2025-07-15 | 24.40 | 24.41 | 24.39 | 24.39 | -0.123% | 2,398 | -0.451% | |
| 2025-07-14 | 24.41 | 24.42 | 24.41 | 24.42 | 0.000% | 2,000 | -0.573% | |
| 2025-07-11 | 24.43 | 24.43 | 24.42 | 24.42 | -0.102% | 2,048 | -0.573% | |
| 2025-07-10 | 24.45 | 24.45 | 24.45 | 24.45 | +0.061% | 0 | -0.675% | |
| 2025-07-09 | 24.43 | 24.43 | 24.43 | 24.43 | +0.123% | 4 | -0.614% | |
| 2025-07-08 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 2 | -0.492% | |
| 2025-07-07 | 24.40 | 24.40 | 24.40 | 24.40 | -0.041% | 64 | -0.492% | |
| 2025-07-03 | 24.41 | 24.41 | 24.41 | 24.41 | +0.020% | 9 | -0.533% | |
| 2025-07-02 | 24.41 | 24.41 | 24.39 | 24.41 | +0.020% | 6,347 | -0.512% | |
| 2025-07-01 | 24.44 | 24.44 | 24.40 | 24.40 | -0.225% | 10,502 | -0.492% | |
| 2025-06-30 | 24.45 | 24.45 | 24.45 | 24.45 | +0.102% | 0 | -0.716% | |
| 2025-06-27 | 24.43 | 24.43 | 24.43 | 24.43 | 0.000% | 0 | -0.614% | |
| 2025-06-26 | 24.43 | 24.43 | 24.43 | 24.43 | +0.082% | 71 | -0.614% | |
| 2025-06-25 | 24.41 | 24.41 | 24.41 | 24.41 | 0.000% | 0 | -0.533% | |
| 2025-06-24 | 24.42 | 24.42 | 24.41 | 24.41 | 0.000% | 284 | -0.533% | |
| 2025-06-23 | 24.41 | 24.41 | 24.41 | 24.41 | +0.123% | 0 | -0.533% | |
| 2025-06-20 | 24.38 | 24.38 | 24.38 | 24.38 | +0.021% | 2 | -0.410% | |
| 2025-06-18 | 24.38 | 24.38 | 24.38 | 24.38 | -0.062% | 0 | -0.390% | |
| 2025-06-17 | 24.39 | 24.39 | 24.39 | 24.39 | +0.123% | 0 | -0.451% | |
| 2025-06-16 | 24.36 | 24.36 | 24.36 | 24.36 | +0.062% | 0 | -0.328% | |
| 2025-06-13 | 24.34 | 24.34 | 24.34 | 24.34 | -0.062% | 0 | -0.267% | |
| 2025-06-12 | 24.36 | 24.36 | 24.36 | 24.36 | +0.057% | 0 | -0.328% | |
| 2025-06-11 | 24.33 | 24.38 | 24.33 | 24.35 | +0.128% | 15,013 | -0.272% | |
| 2025-06-10 | 24.33 | 24.33 | 24.32 | 24.32 | +0.021% | 786 | -0.144% | |
| 2025-06-09 | 24.31 | 24.31 | 24.31 | 24.31 | +0.124% | 0 | -0.123% | |
| 2025-06-06 | 24.28 | 24.28 | 24.28 | 24.28 | -0.123% | 10 | 0.000% | |
| 2025-06-05 | 24.33 | 24.33 | 24.31 | 24.31 | -0.021% | 529 | -0.123% | |
| 2025-06-04 | 24.31 | 24.32 | 24.31 | 24.32 | +0.144% | 7,396 | -0.144% | |
| 2025-06-03 | 24.28 | 24.28 | 24.28 | 24.28 | +0.021% | 0 | 0.000% | |
| 2025-06-02 | 24.28 | 24.33 | 24.27 | 24.27 | -0.410% | 2,617 | +0.021% | |
| 2025-05-30 | 24.38 | 24.38 | 24.38 | 24.38 | +0.021% | 1 | -0.390% | |
| 2025-05-29 | 24.39 | 24.39 | 24.37 | 24.37 | 0.000% | 669 | -0.369% | |
| 2025-05-28 | 24.37 | 24.37 | 24.37 | 24.37 | -0.021% | 4 | -0.369% | |
| 2025-05-27 | 24.36 | 24.38 | 24.36 | 24.38 | +0.247% | 550 | -0.390% | |
| 2025-05-23 | 24.32 | 24.32 | 24.32 | 24.32 | +0.041% | 0 | -0.144% | |
| 2025-05-22 | 24.30 | 24.30 | 24.30 | 24.30 | +0.021% | 0 | -0.103% | |
| 2025-05-21 | 24.31 | 24.31 | 24.30 | 24.30 | -0.267% | 210 | -0.082% | |
| 2025-05-20 | 24.36 | 24.36 | 24.36 | 24.36 | -0.062% | 0 | -0.349% | |
| 2025-05-19 | 24.38 | 24.38 | 24.38 | 24.38 | -0.041% | 25 | -0.410% | |
| 2025-05-16 | 24.39 | 24.39 | 24.39 | 24.39 | +0.103% | 14 | -0.451% | |
| 2025-05-15 | 24.36 | 24.36 | 24.36 | 24.36 | +0.144% | 0 | -0.349% | |
| 2025-05-14 | 24.33 | 24.34 | 24.33 | 24.33 | -0.164% | 725 | -0.206% | |
| 2025-05-13 | 24.37 | 24.37 | 24.37 | 24.37 | +0.123% | 0 | -0.369% | |
| 2025-05-12 | 24.34 | 24.34 | 24.34 | 24.34 | -0.123% | 30 | -0.247% | |
| 2025-05-09 | 24.37 | 24.37 | 24.37 | 24.37 | +0.062% | 1,314 | -0.369% | |
| 2025-05-08 | 24.37 | 24.37 | 24.36 | 24.36 | -0.123% | 650 | -0.308% | |
| 2025-05-07 | 24.37 | 24.43 | 24.37 | 24.39 | +0.103% | 3,900 | -0.431% | |
| 2025-05-06 | 24.36 | 24.36 | 24.35 | 24.36 | +0.247% | 1,365 | -0.328% | |
| 2025-05-05 | 24.31 | 24.31 | 24.30 | 24.30 | -0.021% | 626 | -0.082% | |
| 2025-05-02 | 24.30 | 24.30 | 24.30 | 24.30 | -0.123% | 2 | -0.103% | |
| 2025-05-01 | 24.34 | 24.34 | 24.34 | 24.34 | -0.313% | 1 | -0.226% | |
| 2025-04-30 | 24.41 | 24.41 | 24.41 | 24.41 | +0.150% | 2 | -0.539% | |
| 2025-04-29 | 24.38 | 24.38 | 24.38 | 24.38 | +0.041% | 0 | -0.390% | |
| 2025-04-28 | 24.33 | 24.37 | 24.33 | 24.36 | +0.144% | 11,746 | -0.349% | |
| 2025-04-25 | 24.33 | 24.33 | 24.33 | 24.33 | +0.082% | 0 | -0.206% | |
| 2025-04-24 | 24.31 | 24.31 | 24.31 | 24.31 | +0.413% | 382 | -0.123% | |
| 2025-04-23 | 24.22 | 24.22 | 24.21 | 24.21 | +0.248% | 1,012 | +0.289% | |
| 2025-04-22 | 24.15 | 24.15 | 24.15 | 24.15 | 0.000% | 0 | +0.538% | |
| 2025-04-21 | 24.15 | 24.15 | 24.15 | 24.15 | -0.474% | 1 | +0.538% | |
| 2025-04-17 | 24.27 | 24.27 | 24.27 | 24.27 | -0.036% | 0 | +0.062% | |
| 2025-04-16 | 24.27 | 24.27 | 24.27 | 24.27 | +0.036% | 0 | +0.026% | |
| 2025-04-15 | 24.27 | 24.27 | 24.27 | 24.27 | +0.163% | 0 | +0.062% | |
| 2025-04-14 | 24.24 | 24.31 | 24.23 | 24.23 | +0.604% | 4,057 | +0.225% | |
| 2025-04-11 | 24.08 | 24.08 | 24.08 | 24.08 | -0.658% | 0 | +0.831% | |
| 2025-04-10 | 24.24 | 24.24 | 24.24 | 24.24 | +0.829% | 0 | +0.167% | |
| 2025-04-09 | 24.00 | 24.04 | 24.00 | 24.04 | -0.249% | 4,674 | +0.998% | |
| 2025-04-08 | 24.27 | 24.27 | 24.10 | 24.10 | -1.358% | 102 | +0.747% | |
| 2025-04-07 | 24.43 | 24.43 | 24.43 | 24.43 | -0.892% | 0 | -0.622% | |
| 2025-04-04 | 24.65 | 24.65 | 24.65 | 24.65 | +0.109% | 0 | -1.509% | |
| 2025-04-03 | 24.63 | 24.63 | 24.63 | 24.63 | +0.469% | 18 | -1.401% | |
| 2025-04-02 | 24.51 | 24.51 | 24.51 | 24.51 | -0.224% | 0 | -0.938% | |
| 2025-04-01 | 24.57 | 24.57 | 24.57 | 24.57 | +0.081% | 1 | -1.160% | |
| 2025-03-31 | 24.55 | 24.55 | 24.55 | 24.55 | +0.041% | 0 | -1.080% | |
| 2025-03-28 | 24.54 | 24.54 | 24.54 | 24.54 | +0.327% | 0 | -1.039% | |
| 2025-03-27 | 24.45 | 24.45 | 24.45 | 24.45 | -0.204% | 0 | -0.716% | |
| 2025-03-26 | 24.53 | 24.53 | 24.50 | 24.50 | -0.315% | 143 | -0.918% | |
| 2025-03-25 | 24.58 | 24.58 | 24.58 | 24.58 | -0.051% | 0 | -1.231% | |
| 2025-03-24 | 24.52 | 24.59 | 24.52 | 24.59 | 0.000% | 102 | -1.281% |