MYMJ
SSGA Active Trust State Street My2030 Municipal Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,148
Pre-marketOct 1, 2026 9:29:30 AM EDT
23.97USD0.000%(0.00)
MYMJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.09 | 24.09 | 23.91 | 23.91 | -0.375% | 521 | 0.000% | |
| 2026-10-01 | 23.98 | 24.06 | 23.98 | 24.00 | +0.367% | 3,433 | -0.375% | |
| 2026-09-30 | 24.01 | 24.05 | 23.91 | 23.91 | -0.158% | 4,005 | -0.009% | |
| 2026-09-29 | 23.94 | 23.99 | 23.94 | 23.95 | -0.208% | 2,658 | -0.167% | |
| 2026-09-28 | 24.09 | 24.09 | 23.93 | 24.00 | -0.353% | 3,422 | -0.375% | |
| 2026-09-25 | 24.09 | 24.09 | 24.09 | 24.09 | -0.267% | 257 | -0.727% | |
| 2026-09-24 | 24.16 | 24.16 | 24.15 | 24.15 | -0.311% | 3,996 | -0.992% | |
| 2026-09-23 | 24.20 | 24.23 | 24.20 | 24.23 | -0.350% | 1,443 | -1.300% | |
| 2026-09-22 | 24.38 | 24.38 | 24.31 | 24.31 | -0.308% | 2,615 | -1.645% | |
| 2026-09-21 | 24.40 | 24.40 | 24.39 | 24.39 | -0.021% | 342 | -1.948% | |
| 2026-09-18 | 24.39 | 24.39 | 24.39 | 24.39 | -0.143% | 13 | -1.968% | |
| 2026-09-17 | 24.42 | 24.43 | 24.42 | 24.43 | +0.185% | 1,272 | -2.108% | |
| 2026-09-16 | 24.44 | 24.44 | 24.38 | 24.38 | -0.082% | 1,079 | -1.928% | |
| 2026-09-15 | 24.40 | 24.40 | 24.40 | 24.40 | -0.082% | 17 | -2.008% | |
| 2026-09-14 | 24.46 | 24.47 | 24.42 | 24.42 | -0.041% | 395 | -2.088% | |
| 2026-09-11 | 24.47 | 24.47 | 24.43 | 24.43 | +0.123% | 3,530 | -2.129% | |
| 2026-09-10 | 24.45 | 24.45 | 24.40 | 24.40 | -0.408% | 272 | -2.008% | |
| 2026-09-09 | 24.50 | 24.50 | 24.50 | 24.50 | -0.183% | 6 | -2.408% | |
| 2026-09-08 | 24.55 | 24.55 | 24.55 | 24.55 | -0.061% | 16 | -2.587% | |
| 2026-09-04 | 24.60 | 24.60 | 24.56 | 24.56 | -0.041% | 2,233 | -2.647% | |
| 2026-09-03 | 24.57 | 24.57 | 24.57 | 24.57 | +0.286% | 225 | -2.686% | |
| 2026-09-02 | 24.56 | 24.56 | 24.50 | 24.50 | -0.061% | 636 | -2.408% | |
| 2026-09-01 | 24.55 | 24.55 | 24.52 | 24.52 | -0.406% | 4,911 | -2.468% | |
| 2026-08-31 | 24.61 | 24.61 | 24.61 | 24.61 | -0.081% | 52 | -2.864% | |
| 2026-08-28 | 24.62 | 24.64 | 24.62 | 24.64 | -0.101% | 2,497 | -2.943% | |
| 2026-08-27 | 24.67 | 24.68 | 24.66 | 24.66 | -0.041% | 4,066 | -3.041% | |
| 2026-08-26 | 24.68 | 24.68 | 24.66 | 24.67 | -0.061% | 3,657 | -3.081% | |
| 2026-08-25 | 24.68 | 24.68 | 24.68 | 24.68 | +0.081% | 6 | -3.140% | |
| 2026-08-24 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 6 | -3.061% | |
| 2026-08-21 | 24.66 | 24.66 | 24.66 | 24.66 | +0.020% | 2,562 | -3.061% | |
| 2026-08-20 | 24.66 | 24.67 | 24.66 | 24.66 | -0.061% | 822 | -3.041% | |
| 2026-08-19 | 24.66 | 24.74 | 24.66 | 24.68 | +0.122% | 1,734 | -3.100% | |
| 2026-08-18 | 24.66 | 24.66 | 24.64 | 24.64 | -0.081% | 3,265 | -2.982% | |
| 2026-08-17 | 24.66 | 24.66 | 24.66 | 24.66 | -0.121% | 6 | -3.061% | |
| 2026-08-14 | 24.70 | 24.70 | 24.70 | 24.70 | -0.081% | 65 | -3.179% | |
| 2026-08-13 | 24.71 | 24.71 | 24.71 | 24.71 | +0.081% | 69 | -3.257% | |
| 2026-08-12 | 24.70 | 24.70 | 24.70 | 24.70 | +0.081% | 7 | -3.179% | |
| 2026-08-11 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 7 | -3.100% | |
| 2026-08-10 | 24.68 | 24.68 | 24.68 | 24.68 | -0.020% | 220 | -3.100% | |
| 2026-08-07 | 24.68 | 24.68 | 24.68 | 24.68 | +0.101% | 8 | -3.120% | |
| 2026-08-06 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 71 | -3.022% | |
| 2026-08-05 | 24.66 | 24.66 | 24.66 | 24.66 | +0.081% | 22 | -3.061% | |
| 2026-08-04 | 24.64 | 24.64 | 24.64 | 24.64 | +0.203% | 3 | -2.982% | |
| 2026-08-03 | 24.59 | 24.59 | 24.59 | 24.59 | -0.203% | 5 | -2.785% | |
| 2026-07-31 | 24.64 | 24.65 | 24.63 | 24.64 | 0.000% | 1,219 | -2.982% | |
| 2026-07-30 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 3 | -2.982% | |
| 2026-07-29 | 24.67 | 24.67 | 24.66 | 24.66 | -0.020% | 197 | -3.022% | |
| 2026-07-28 | 24.67 | 24.67 | 24.64 | 24.66 | +0.181% | 906 | -3.041% | |
| 2026-07-27 | 24.64 | 24.64 | 24.61 | 24.62 | +0.042% | 1,449 | -2.866% | |
| 2026-07-24 | 24.61 | 24.61 | 24.61 | 24.61 | -0.002% | 834 | -2.825% | |
| 2026-07-23 | 24.61 | 24.61 | 24.61 | 24.61 | -0.282% | 206 | -2.826% | |
| 2026-07-22 | 24.70 | 24.70 | 24.68 | 24.68 | -0.162% | 1,370 | -3.100% | |
| 2026-07-21 | 24.70 | 24.71 | 24.70 | 24.71 | -0.081% | 578 | -3.257% | |
| 2026-07-20 | 24.73 | 24.73 | 24.73 | 24.73 | -0.040% | 6 | -3.335% | |
| 2026-07-17 | 24.75 | 24.75 | 24.75 | 24.75 | -0.061% | 6 | -3.374% | |
| 2026-07-16 | 24.76 | 24.76 | 24.76 | 24.76 | -0.061% | 6 | -3.433% | |
| 2026-07-15 | 24.77 | 24.77 | 24.77 | 24.77 | -0.040% | 70 | -3.491% | |
| 2026-07-14 | 24.79 | 24.79 | 24.79 | 24.79 | +0.040% | 6 | -3.530% | |
| 2026-07-13 | 24.77 | 24.77 | 24.77 | 24.77 | -0.020% | 46 | -3.491% | |
| 2026-07-10 | 24.78 | 24.78 | 24.78 | 24.78 | -0.018% | 370 | -3.511% | |
| 2026-07-09 | 24.78 | 24.78 | 24.78 | 24.78 | +0.038% | 12 | -3.528% | |
| 2026-07-08 | 24.77 | 24.77 | 24.77 | 24.77 | -0.121% | 17 | -3.491% | |
| 2026-07-07 | 24.81 | 24.81 | 24.80 | 24.80 | -0.081% | 402 | -3.608% | |
| 2026-07-06 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 302 | -3.686% | |
| 2026-07-02 | 24.81 | 24.83 | 24.81 | 24.82 | +0.060% | 1,784 | -3.686% | |
| 2026-07-01 | 24.80 | 24.81 | 24.80 | 24.81 | -0.261% | 1,243 | -3.628% | |
| 2026-06-30 | 24.88 | 24.88 | 24.88 | 24.88 | 0.000% | 6 | -3.879% | |
| 2026-06-29 | 24.86 | 24.88 | 24.86 | 24.88 | +0.060% | 1,447 | -3.879% | |
| 2026-06-26 | 24.86 | 24.86 | 24.86 | 24.86 | +0.020% | 1 | -3.821% | |
| 2026-06-25 | 24.85 | 24.86 | 24.85 | 24.86 | 0.000% | 269 | -3.802% | |
| 2026-06-24 | 24.86 | 24.86 | 24.86 | 24.86 | +0.101% | 72 | -3.802% | |
| 2026-06-23 | 24.83 | 24.83 | 24.83 | 24.83 | -0.020% | 150 | -3.705% | |
| 2026-06-22 | 24.84 | 24.84 | 24.84 | 24.84 | -0.020% | 0 | -3.725% | |
| 2026-06-18 | 24.84 | 24.92 | 24.84 | 24.84 | +0.161% | 9,352 | -3.744% | |
| 2026-06-17 | 24.80 | 24.80 | 24.80 | 24.80 | -0.101% | 0 | -3.589% | |
| 2026-06-16 | 24.82 | 24.82 | 24.82 | 24.82 | +0.060% | 6 | -3.686% | |
| 2026-06-15 | 24.81 | 24.81 | 24.81 | 24.81 | +0.060% | 4 | -3.628% | |
| 2026-06-12 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 0 | -3.569% | |
| 2026-06-11 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 0 | -3.608% | |
| 2026-06-10 | 24.79 | 24.80 | 24.79 | 24.79 | -0.101% | 518 | -3.530% | |
| 2026-06-09 | 24.81 | 24.81 | 24.81 | 24.81 | +0.060% | 0 | -3.628% | |
| 2026-06-08 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 2 | -3.569% | |
| 2026-06-05 | 24.80 | 24.80 | 24.80 | 24.80 | -0.060% | 18 | -3.569% | |
| 2026-06-04 | 24.82 | 24.82 | 24.81 | 24.81 | +0.060% | 6,909 | -3.628% | |
| 2026-06-03 | 24.79 | 24.80 | 24.78 | 24.80 | 0.000% | 489 | -3.569% | |
| 2026-06-02 | 24.80 | 24.80 | 24.80 | 24.80 | +0.063% | 229 | -3.569% | |
| 2026-06-01 | 24.77 | 24.78 | 24.77 | 24.78 | -0.163% | 1,608 | -3.509% | |
| 2026-05-29 | 24.83 | 24.84 | 24.82 | 24.82 | +0.081% | 1,068 | -3.666% | |
| 2026-05-28 | 24.80 | 24.80 | 24.80 | 24.80 | +0.061% | 0 | -3.589% | |
| 2026-05-27 | 24.77 | 24.79 | 24.77 | 24.79 | +0.061% | 594 | -3.530% | |
| 2026-05-26 | 24.77 | 24.77 | 24.77 | 24.77 | +0.263% | 97 | -3.472% | |
| 2026-05-22 | 24.71 | 24.71 | 24.57 | 24.70 | 0.000% | 15,700 | -3.218% | |
| 2026-05-21 | 24.72 | 24.72 | 24.70 | 24.70 | 0.000% | 4,111 | -3.218% | |
| 2026-05-20 | 24.70 | 24.70 | 24.70 | 24.70 | +0.101% | 189 | -3.218% | |
| 2026-05-19 | 24.68 | 24.68 | 24.68 | 24.68 | -0.121% | 1 | -3.120% | |
| 2026-05-18 | 24.71 | 24.71 | 24.71 | 24.71 | +0.061% | 300 | -3.238% | |
| 2026-05-15 | 24.70 | 24.70 | 24.70 | 24.70 | -0.242% | 8 | -3.179% | |
| 2026-05-14 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 100 | -3.413% | |
| 2026-05-13 | 24.77 | 24.78 | 24.75 | 24.75 | -0.061% | 3,344 | -3.413% | |
| 2026-05-12 | 24.75 | 24.77 | 24.75 | 24.77 | -0.061% | 3,288 | -3.472% | |
| 2026-05-11 | 24.80 | 24.80 | 24.79 | 24.79 | -0.040% | 881 | -3.530% | |
| 2026-05-08 | 24.80 | 24.80 | 24.80 | 24.80 | +0.020% | 50 | -3.569% | |
| 2026-05-07 | 24.79 | 24.79 | 24.79 | 24.79 | -0.020% | 46 | -3.550% | |
| 2026-05-06 | 24.80 | 24.80 | 24.80 | 24.80 | +0.121% | 0 | -3.569% | |
| 2026-05-05 | 24.77 | 24.77 | 24.77 | 24.77 | 0.000% | 579 | -3.452% | |
| 2026-05-04 | 24.76 | 24.77 | 24.76 | 24.77 | -0.040% | 4,216 | -3.452% | |
| 2026-05-01 | 24.78 | 24.79 | 24.77 | 24.77 | -0.242% | 2,182 | -3.491% | |
| 2026-04-30 | 24.84 | 24.84 | 24.84 | 24.84 | +0.020% | 0 | -3.725% | |
| 2026-04-29 | 24.83 | 24.83 | 24.83 | 24.83 | -0.101% | 121 | -3.705% | |
| 2026-04-28 | 24.87 | 24.92 | 24.86 | 24.86 | -0.121% | 1,449 | -3.802% | |
| 2026-04-27 | 24.87 | 24.89 | 24.87 | 24.89 | -0.020% | 391 | -3.918% | |
| 2026-04-24 | 24.88 | 24.89 | 24.88 | 24.89 | +0.080% | 2,684 | -3.937% | |
| 2026-04-23 | 24.87 | 24.87 | 24.87 | 24.87 | -0.040% | 0 | -3.860% | |
| 2026-04-22 | 24.88 | 24.88 | 24.88 | 24.88 | +0.060% | 165 | -3.899% | |
| 2026-04-21 | 24.86 | 24.86 | 24.86 | 24.86 | -0.060% | 0 | -3.841% | |
| 2026-04-20 | 24.87 | 24.88 | 24.87 | 24.88 | +0.020% | 1,697 | -3.899% | |
| 2026-04-17 | 24.88 | 24.91 | 24.88 | 24.88 | +0.121% | 2,373 | -3.879% | |
| 2026-04-16 | 24.84 | 24.84 | 24.84 | 24.84 | +0.040% | 0 | -3.763% | |
| 2026-04-15 | 24.84 | 24.84 | 24.84 | 24.84 | -0.060% | 0 | -3.725% | |
| 2026-04-14 | 24.85 | 24.85 | 24.85 | 24.85 | +0.081% | 1 | -3.783% | |
| 2026-04-13 | 24.82 | 24.83 | 24.82 | 24.83 | +0.081% | 151 | -3.705% | |
| 2026-04-10 | 24.83 | 24.87 | 24.81 | 24.81 | -0.060% | 2,779 | -3.628% | |
| 2026-04-09 | 24.82 | 24.82 | 24.82 | 24.82 | +0.141% | 0 | -3.686% | |
| 2026-04-08 | 24.79 | 24.79 | 24.79 | 24.79 | +0.130% | 2 | -3.550% | |
| 2026-04-07 | 24.75 | 24.76 | 24.75 | 24.76 | +0.072% | 733 | -3.425% | |
| 2026-04-06 | 24.74 | 24.75 | 24.74 | 24.74 | -0.020% | 1,388 | -3.355% | |
| 2026-04-02 | 24.73 | 24.75 | 24.73 | 24.75 | +0.061% | 1,112 | -3.374% | |
| 2026-04-01 | 24.73 | 24.79 | 24.73 | 24.73 | -0.064% | 8,985 | -3.316% | |
| 2026-03-31 | 24.76 | 24.76 | 24.75 | 24.75 | +0.104% | 394 | -3.378% | |
| 2026-03-30 | 24.72 | 24.72 | 24.72 | 24.72 | +0.081% | 962 | -3.277% | |
| 2026-03-27 | 24.70 | 24.70 | 24.70 | 24.70 | +0.041% | 0 | -3.198% | |
| 2026-03-26 | 24.69 | 24.69 | 24.69 | 24.69 | -0.121% | 13 | -3.159% | |
| 2026-03-25 | 24.72 | 24.72 | 24.72 | 24.72 | +0.101% | 0 | -3.277% | |
| 2026-03-24 | 24.70 | 24.70 | 24.70 | 24.70 | -0.383% | 0 | -3.179% | |
| 2026-03-23 | 24.79 | 24.79 | 24.79 | 24.79 | +0.101% | 0 | -3.550% | |
| 2026-03-20 | 24.80 | 24.80 | 24.77 | 24.77 | -0.442% | 201 | -3.452% | |
| 2026-03-19 | 24.88 | 24.88 | 24.88 | 24.88 | 0.000% | 0 | -3.879% | |
| 2026-03-18 | 24.88 | 24.88 | 24.88 | 24.88 | -0.100% | 7 | -3.879% | |
| 2026-03-17 | 24.91 | 24.91 | 24.90 | 24.90 | -0.020% | 152 | -3.976% | |
| 2026-03-16 | 24.91 | 24.91 | 24.91 | 24.91 | +0.020% | 63 | -3.995% | |
| 2026-03-13 | 24.90 | 24.90 | 24.90 | 24.90 | +0.141% | 0 | -3.976% | |
| 2026-03-12 | 24.90 | 24.90 | 24.86 | 24.86 | -0.181% | 100 | -3.841% | |
| 2026-03-11 | 24.91 | 24.91 | 24.91 | 24.91 | -0.180% | 0 | -4.014% | |
| 2026-03-10 | 24.97 | 24.97 | 24.95 | 24.95 | -0.080% | 444 | -4.188% | |
| 2026-03-09 | 24.98 | 24.98 | 24.98 | 24.98 | +0.020% | 24 | -4.264% | |
| 2026-03-06 | 24.97 | 24.97 | 24.97 | 24.97 | -0.040% | 112 | -4.245% | |
| 2026-03-05 | 24.98 | 24.98 | 24.98 | 24.98 | -0.020% | 62 | -4.283% | |
| 2026-03-04 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 7 | -4.303% | |
| 2026-03-03 | 24.98 | 24.98 | 24.98 | 24.98 | -0.259% | 0 | -4.303% | |
| 2026-03-02 | 25.05 | 25.05 | 25.05 | 25.05 | -0.437% | 381 | -4.551% | |
| 2026-02-27 | 25.17 | 25.17 | 25.16 | 25.16 | +0.060% | 8,400 | -4.968% | |
| 2026-02-26 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 20 | -4.912% | |
| 2026-02-25 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 22 | -4.874% | |
| 2026-02-24 | 25.12 | 25.14 | 25.12 | 25.14 | +0.060% | 780 | -4.874% | |
| 2026-02-23 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 1,120 | -4.817% | |
| 2026-02-20 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 1,026 | -4.779% | |
| 2026-02-19 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 513 | -4.779% | |
| 2026-02-18 | 25.11 | 25.11 | 25.10 | 25.10 | 0.000% | 1,179 | -4.741% | |
| 2026-02-17 | 25.11 | 25.11 | 25.10 | 25.10 | +0.020% | 1,200 | -4.741% | |
| 2026-02-13 | 25.10 | 25.10 | 25.09 | 25.09 | +0.020% | 1,060 | -4.722% | |
| 2026-02-12 | 25.07 | 25.09 | 25.07 | 25.09 | +0.120% | 1,147 | -4.703% | |
| 2026-02-11 | 25.05 | 25.07 | 25.05 | 25.06 | -0.100% | 1,554 | -4.589% | |
| 2026-02-10 | 25.08 | 25.09 | 25.07 | 25.09 | +0.140% | 2,951 | -4.684% | |
| 2026-02-09 | 25.04 | 25.07 | 25.04 | 25.05 | +0.040% | 4,434 | -4.551% | |
| 2026-02-06 | 25.05 | 25.06 | 25.04 | 25.04 | -0.040% | 2,510 | -4.513% | |
| 2026-02-05 | 25.04 | 25.05 | 25.04 | 25.05 | +0.160% | 2,385 | -4.551% | |
| 2026-02-04 | 25.01 | 25.01 | 25.01 | 25.01 | +0.100% | 2,010 | -4.398% | |
| 2026-02-03 | 24.98 | 24.99 | 24.98 | 24.98 | -0.020% | 2,087 | -4.303% | |
| 2026-02-02 | 24.98 | 25.00 | 24.98 | 24.99 | -0.160% | 4,743 | -4.322% | |
| 2026-01-30 | 25.04 | 25.04 | 25.03 | 25.03 | +0.040% | 16,703 | -4.475% | |
| 2026-01-29 | 25.03 | 25.04 | 25.02 | 25.02 | 0.000% | 1,840 | -4.436% | |
| 2026-01-28 | 25.02 | 25.04 | 25.02 | 25.02 | +0.040% | 5,302 | -4.436% | |
| 2026-01-27 | 25.00 | 25.01 | 25.00 | 25.01 | +0.080% | 2,775 | -4.398% | |
| 2026-01-26 | 24.99 | 24.99 | 24.99 | 24.99 | +0.040% | 0 | -4.322% | |
| 2026-01-23 | 24.98 | 24.99 | 24.98 | 24.98 | +0.040% | 3,511 | -4.283% | |
| 2026-01-22 | 24.97 | 24.97 | 24.97 | 24.97 | -0.020% | 1,000 | -4.245% | |
| 2026-01-21 | 24.98 | 24.98 | 24.98 | 24.98 | +0.100% | 1 | -4.264% | |
| 2026-01-20 | 24.95 | 24.95 | 24.95 | 24.95 | -0.120% | 9 | -4.168% | |
| 2026-01-16 | 24.98 | 24.98 | 24.98 | 24.98 | -0.020% | 6 | -4.283% | |
| 2026-01-15 | 24.99 | 24.99 | 24.98 | 24.98 | +0.040% | 2,004 | -4.303% | |
| 2026-01-14 | 24.97 | 24.98 | 24.97 | 24.98 | +0.060% | 160 | -4.264% | |
| 2026-01-13 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 0 | -4.207% | |
| 2026-01-12 | 24.95 | 24.96 | 24.95 | 24.95 | 0.000% | 35,912 | -4.168% | |
| 2026-01-09 | 24.95 | 24.95 | 24.95 | 24.95 | +0.060% | 6 | -4.168% | |
| 2026-01-08 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 0 | -4.111% | |
| 2026-01-07 | 24.93 | 24.95 | 24.92 | 24.93 | +0.159% | 2,210 | -4.111% | |
| 2026-01-06 | 24.89 | 24.90 | 24.89 | 24.90 | +0.061% | 2,398 | -3.958% | |
| 2026-01-05 | 24.88 | 24.88 | 24.88 | 24.88 | +0.080% | 12,809 | -3.899% | |
| 2026-01-02 | 24.86 | 24.86 | 24.86 | 24.86 | +0.060% | 0 | -3.821% | |
| 2025-12-31 | 24.84 | 24.84 | 24.84 | 24.84 | +0.040% | 0 | -3.763% | |
| 2025-12-30 | 24.84 | 24.84 | 24.84 | 24.84 | 0.000% | 412 | -3.725% | |
| 2025-12-29 | 24.84 | 24.84 | 24.84 | 24.84 | +0.060% | 0 | -3.725% | |
| 2025-12-26 | 24.82 | 24.82 | 24.82 | 24.82 | -0.021% | 1 | -3.666% | |
| 2025-12-24 | 24.83 | 24.83 | 24.83 | 24.83 | +0.001% | 4,950 | -3.687% | |
| 2025-12-23 | 24.80 | 24.82 | 24.80 | 24.82 | +0.364% | 3,219 | -3.686% | |
| 2025-12-22 | 24.79 | 24.79 | 24.71 | 24.73 | -0.262% | 9,787 | -3.335% | |
| 2025-12-19 | 24.81 | 24.81 | 24.80 | 24.80 | +0.040% | 456 | -3.589% | |
| 2025-12-18 | 24.82 | 24.82 | 24.79 | 24.79 | -0.241% | 292 | -3.550% | |
| 2025-12-17 | 24.84 | 24.85 | 24.72 | 24.85 | +0.020% | 1,191 | -3.783% | |
| 2025-12-16 | 24.83 | 24.85 | 24.83 | 24.84 | +0.060% | 2,455 | -3.763% | |
| 2025-12-15 | 24.83 | 24.83 | 24.83 | 24.83 | 0.000% | 0 | -3.705% | |
| 2025-12-12 | 24.83 | 24.83 | 24.82 | 24.83 | -0.020% | 1,002 | -3.705% | |
| 2025-12-11 | 24.84 | 24.84 | 24.84 | 24.84 | +0.020% | 825 | -3.725% | |
| 2025-12-10 | 24.83 | 24.84 | 24.81 | 24.83 | +0.040% | 4,642 | -3.705% | |
| 2025-12-09 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 0 | -3.666% | |
| 2025-12-08 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 101 | -3.666% | |
| 2025-12-05 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 1 | -3.666% | |
| 2025-12-04 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 94 | -3.666% | |
| 2025-12-03 | 24.83 | 24.83 | 24.82 | 24.82 | +0.040% | 255 | -3.666% | |
| 2025-12-02 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 0 | -3.628% | |
| 2025-12-01 | 24.82 | 24.82 | 24.80 | 24.81 | -0.321% | 3,201 | -3.628% | |
| 2025-11-26 | 24.89 | 24.89 | 24.87 | 24.89 | +0.020% | 1,559 | -3.937% | |
| 2025-11-25 | 24.89 | 24.89 | 24.87 | 24.89 | +0.020% | 1,138 | -3.918% | |
| 2025-11-24 | 24.89 | 24.89 | 24.88 | 24.88 | +0.060% | 200 | -3.899% | |
| 2025-11-21 | 24.87 | 24.87 | 24.86 | 24.86 | +0.040% | 393 | -3.841% | |
| 2025-11-19 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 49 | -3.802% | |
| 2025-11-18 | 24.86 | 24.86 | 24.86 | 24.86 | +0.060% | 193 | -3.802% | |
| 2025-11-17 | 24.84 | 24.84 | 24.84 | 24.84 | -0.020% | 0 | -3.744% | |
| 2025-11-14 | 24.84 | 24.84 | 24.84 | 24.84 | -0.020% | 38 | -3.763% | |
| 2025-11-13 | 24.85 | 24.85 | 24.85 | 24.85 | -0.040% | 0 | -3.783% | |
| 2025-11-12 | 24.86 | 24.86 | 24.86 | 24.86 | +0.040% | 70 | -3.821% | |
| 2025-11-10 | 24.85 | 24.85 | 24.85 | 24.85 | +0.020% | 41 | -3.783% | |
| 2025-11-07 | 24.84 | 24.84 | 24.84 | 24.84 | +0.020% | 1 | -3.763% | |
| 2025-11-06 | 24.84 | 24.84 | 24.84 | 24.84 | +0.141% | 61 | -3.744% | |
| 2025-11-05 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 4 | -3.608% | |
| 2025-11-03 | 24.81 | 24.82 | 24.81 | 24.82 | -0.281% | 334 | -3.647% | |
| 2025-10-31 | 24.89 | 24.89 | 24.89 | 24.89 | +0.080% | 0 | -3.918% | |
| 2025-10-30 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 2 | -3.841% | |
| 2025-10-29 | 24.86 | 24.86 | 24.86 | 24.86 | -0.121% | 8 | -3.841% | |
| 2025-10-28 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 15 | -3.957% | |
| 2025-10-27 | 24.90 | 24.90 | 24.89 | 24.89 | 0.000% | 175 | -3.957% | |
| 2025-10-24 | 24.89 | 24.89 | 24.89 | 24.89 | +0.040% | 1 | -3.957% | |
| 2025-10-23 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 512 | -3.918% | |
| 2025-10-21 | 24.89 | 24.89 | 24.89 | 24.89 | +0.040% | 100 | -3.918% | |
| 2025-10-20 | 24.88 | 24.88 | 24.88 | 24.88 | +0.060% | 171 | -3.879% | |
| 2025-10-16 | 24.86 | 24.86 | 24.84 | 24.86 | +0.141% | 1,867 | -3.821% | |
| 2025-10-15 | 24.84 | 24.84 | 24.82 | 24.82 | 0.000% | 203 | -3.686% | |
| 2025-10-14 | 24.83 | 24.83 | 24.82 | 24.82 | -0.040% | 160 | -3.686% | |
| 2025-10-13 | 24.84 | 24.84 | 24.84 | 24.84 | +0.121% | 31 | -3.725% | |
| 2025-10-10 | 24.79 | 24.81 | 24.79 | 24.80 | +0.121% | 604 | -3.608% | |
| 2025-10-09 | 24.79 | 24.79 | 24.77 | 24.77 | 0.000% | 186 | -3.491% | |
| 2025-10-08 | 24.77 | 24.77 | 24.77 | 24.77 | +0.061% | 2 | -3.491% | |
| 2025-10-07 | 24.78 | 24.78 | 24.76 | 24.76 | +0.081% | 635 | -3.433% | |
| 2025-10-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.020% | 126 | -3.355% | |
| 2025-10-03 | 24.75 | 24.75 | 24.75 | 24.75 | +0.020% | 4 | -3.374% | |
| 2025-10-02 | 24.71 | 24.74 | 24.71 | 24.74 | +0.020% | 216 | -3.355% | |
| 2025-10-01 | 24.73 | 24.73 | 24.73 | 24.73 | -0.202% | 0 | -3.335% | |
| 2025-09-30 | 24.79 | 24.79 | 24.79 | 24.79 | 0.000% | 0 | -3.530% | |
| 2025-09-29 | 24.79 | 24.80 | 24.77 | 24.79 | +0.097% | 1,409 | -3.530% | |
| 2025-09-26 | 24.76 | 24.76 | 24.76 | 24.76 | -0.097% | 93 | -3.437% | |
| 2025-09-25 | 24.79 | 24.79 | 24.79 | 24.79 | -0.040% | 95 | -3.530% | |
| 2025-09-24 | 24.82 | 24.82 | 24.80 | 24.80 | -0.121% | 450 | -3.569% | |
| 2025-09-23 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 24 | -3.686% | |
| 2025-09-22 | 24.83 | 24.91 | 24.83 | 24.84 | +0.020% | 1,218 | -3.725% | |
| 2025-09-19 | 24.83 | 24.83 | 24.83 | 24.83 | -0.020% | 0 | -3.705% | |
| 2025-09-18 | 24.87 | 24.87 | 24.82 | 24.84 | -0.121% | 3,961 | -3.725% | |
| 2025-09-17 | 24.85 | 24.86 | 24.84 | 24.86 | +0.141% | 410 | -3.841% | |
| 2025-09-16 | 24.83 | 24.83 | 24.83 | 24.83 | +0.060% | 446 | -3.705% | |
| 2025-09-15 | 24.80 | 24.82 | 24.80 | 24.82 | +0.101% | 369 | -3.647% | |
| 2025-09-12 | 24.79 | 24.79 | 24.79 | 24.79 | -0.020% | 0 | -3.550% | |
| 2025-09-11 | 24.80 | 24.80 | 24.80 | 24.80 | +0.182% | 298 | -3.569% | |
| 2025-09-10 | 24.75 | 24.75 | 24.75 | 24.75 | +0.243% | 0 | -3.394% | |
| 2025-09-09 | 24.69 | 24.69 | 24.69 | 24.69 | -0.061% | 1 | -3.159% | |
| 2025-09-08 | 24.70 | 24.70 | 24.70 | 24.70 | +0.325% | 448 | -3.218% | |
| 2025-09-05 | 24.61 | 24.66 | 24.61 | 24.63 | +0.428% | 2,140 | -2.904% | |
| 2025-09-04 | 24.52 | 24.52 | 24.52 | 24.52 | +0.163% | 12 | -2.488% | |
| 2025-09-03 | 24.48 | 24.48 | 24.48 | 24.48 | +0.164% | 5 | -2.328% | |
| 2025-09-02 | 24.45 | 24.45 | 24.44 | 24.44 | -0.367% | 255 | -2.169% | Div $0.063 |
| 2025-08-29 | 24.53 | 24.53 | 24.53 | 24.53 | +0.041% | 0 | -2.528% | |
| 2025-08-28 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 0 | -2.488% | |
| 2025-08-27 | 24.52 | 24.52 | 24.52 | 24.52 | +0.061% | 0 | -2.488% | |
| 2025-08-26 | 24.52 | 24.59 | 24.49 | 24.50 | 0.000% | 3,310 | -2.428% | |
| 2025-08-25 | 24.50 | 24.50 | 24.50 | 24.50 | -0.061% | 10 | -2.428% | |
| 2025-08-22 | 24.52 | 24.52 | 24.52 | 24.52 | +0.245% | 0 | -2.488% | |
| 2025-08-21 | 24.47 | 24.48 | 24.46 | 24.46 | -0.041% | 819 | -2.249% | |
| 2025-08-20 | 24.48 | 24.48 | 24.47 | 24.47 | -0.041% | 300 | -2.289% | |
| 2025-08-19 | 24.50 | 24.50 | 24.48 | 24.48 | +0.020% | 231 | -2.328% | |
| 2025-08-18 | 24.48 | 24.48 | 24.46 | 24.48 | -0.020% | 1,558 | -2.308% | |
| 2025-08-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 0 | -2.328% | |
| 2025-08-14 | 24.51 | 24.51 | 24.50 | 24.50 | -0.073% | 134 | -2.408% | |
| 2025-08-13 | 24.53 | 24.53 | 24.52 | 24.52 | -0.009% | 202 | -2.479% | |
| 2025-08-12 | 24.52 | 24.52 | 24.52 | 24.52 | +0.082% | 785 | -2.488% | |
| 2025-08-11 | 24.51 | 24.51 | 24.49 | 24.50 | +0.123% | 2,200 | -2.408% | |
| 2025-08-08 | 24.47 | 24.47 | 24.47 | 24.47 | -0.061% | 1 | -2.289% | |
| 2025-08-07 | 24.39 | 24.48 | 24.39 | 24.48 | +0.061% | 642 | -2.348% | |
| 2025-08-06 | 24.48 | 24.48 | 24.46 | 24.47 | 0.000% | 4,162 | -2.289% | |
| 2025-08-05 | 24.47 | 24.47 | 24.47 | 24.47 | +0.020% | 527 | -2.289% | |
| 2025-08-04 | 24.46 | 24.46 | 24.46 | 24.46 | -0.061% | 420 | -2.269% | |
| 2025-08-01 | 24.48 | 24.48 | 24.48 | 24.48 | +0.246% | 0 | -2.328% | |
| 2025-07-31 | 24.42 | 24.42 | 24.42 | 24.42 | +0.102% | 0 | -2.088% | |
| 2025-07-30 | 24.40 | 24.40 | 24.39 | 24.39 | -0.123% | 4,665 | -1.988% | |
| 2025-07-29 | 24.41 | 24.43 | 24.39 | 24.43 | +0.185% | 238 | -2.108% | |
| 2025-07-28 | 24.38 | 24.38 | 24.38 | 24.38 | 0.000% | 25 | -1.928% | |
| 2025-07-25 | 24.38 | 24.38 | 24.38 | 24.38 | +0.058% | 0 | -1.928% | |
| 2025-07-24 | 24.38 | 24.44 | 24.35 | 24.37 | +0.024% | 1,527 | -1.871% | |
| 2025-07-23 | 24.36 | 24.36 | 24.36 | 24.36 | -0.103% | 20 | -1.847% | |
| 2025-07-22 | 24.39 | 24.39 | 24.39 | 24.39 | +0.021% | 102 | -1.948% | |
| 2025-07-21 | 24.38 | 24.38 | 24.38 | 24.38 | +0.123% | 0 | -1.928% | |
| 2025-07-18 | 24.35 | 24.35 | 24.35 | 24.35 | -0.021% | 2 | -1.807% | |
| 2025-07-17 | 24.33 | 24.36 | 24.33 | 24.36 | -0.123% | 164 | -1.827% | |
| 2025-07-16 | 24.39 | 24.39 | 24.39 | 24.39 | -0.021% | 2 | -1.948% | |
| 2025-07-15 | 24.41 | 24.41 | 24.39 | 24.39 | -0.164% | 1,979 | -1.968% | |
| 2025-07-14 | 24.39 | 24.43 | 24.39 | 24.43 | +0.082% | 526 | -2.129% | |
| 2025-07-11 | 24.42 | 24.42 | 24.40 | 24.41 | -0.184% | 1,794 | -2.048% | |
| 2025-07-10 | 24.45 | 24.45 | 24.45 | 24.45 | +0.020% | 0 | -2.229% | |
| 2025-07-09 | 24.45 | 24.45 | 24.45 | 24.45 | +0.102% | 2 | -2.209% | |
| 2025-07-08 | 24.43 | 24.43 | 24.43 | 24.43 | +0.020% | 50 | -2.108% | |
| 2025-07-07 | 24.42 | 24.42 | 24.42 | 24.42 | -0.041% | 385 | -2.088% | |
| 2025-07-03 | 24.43 | 24.43 | 24.43 | 24.43 | -0.020% | 5 | -2.129% | |
| 2025-07-02 | 24.42 | 24.43 | 24.42 | 24.43 | +0.020% | 850 | -2.149% | |
| 2025-07-01 | 24.43 | 24.43 | 24.43 | 24.43 | -0.204% | 0 | -2.129% | |
| 2025-06-30 | 24.48 | 24.48 | 24.48 | 24.48 | +0.102% | 3 | -2.328% | |
| 2025-06-27 | 24.45 | 24.45 | 24.45 | 24.45 | +0.020% | 0 | -2.229% | |
| 2025-06-26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.123% | 1 | -2.209% | |
| 2025-06-25 | 24.42 | 24.42 | 24.41 | 24.42 | 0.000% | 437 | -2.088% | |
| 2025-06-24 | 24.43 | 24.43 | 24.41 | 24.42 | +0.020% | 650 | -2.088% | |
| 2025-06-23 | 24.41 | 24.41 | 24.41 | 24.41 | +0.123% | 0 | -2.068% | |
| 2025-06-20 | 24.39 | 24.39 | 24.39 | 24.39 | +0.062% | 0 | -1.948% | |
| 2025-06-18 | 24.37 | 24.37 | 24.37 | 24.37 | -0.041% | 0 | -1.888% | |
| 2025-06-17 | 24.38 | 24.38 | 24.38 | 24.38 | +0.123% | 0 | -1.928% | |
| 2025-06-16 | 24.34 | 24.35 | 24.34 | 24.35 | +0.021% | 385 | -1.807% | |
| 2025-06-13 | 24.35 | 24.35 | 24.33 | 24.34 | -0.123% | 518 | -1.787% | |
| 2025-06-12 | 24.38 | 24.38 | 24.38 | 24.38 | +0.267% | 0 | -1.908% | |
| 2025-06-11 | 24.31 | 24.31 | 24.31 | 24.31 | -0.104% | 45 | -1.645% | |
| 2025-06-10 | 24.31 | 24.39 | 24.31 | 24.34 | +0.186% | 6,668 | -1.748% | |
| 2025-06-09 | 24.29 | 24.29 | 24.29 | 24.29 | +0.124% | 30 | -1.564% | |
| 2025-06-06 | 24.26 | 24.26 | 24.26 | 24.26 | -0.185% | 0 | -1.443% | |
| 2025-06-05 | 24.33 | 24.33 | 24.30 | 24.30 | -0.021% | 524 | -1.625% | |
| 2025-06-04 | 24.32 | 24.38 | 24.31 | 24.31 | +0.165% | 2,417 | -1.645% | |
| 2025-06-03 | 24.27 | 24.27 | 24.27 | 24.27 | +0.082% | 34 | -1.483% | |
| 2025-06-02 | 24.25 | 24.25 | 24.25 | 24.25 | -0.411% | 0 | -1.402% | |
| 2025-05-30 | 24.35 | 24.35 | 24.35 | 24.35 | -0.041% | 2 | -1.807% | |
| 2025-05-29 | 24.37 | 24.37 | 24.35 | 24.36 | +0.062% | 1,259 | -1.847% | |
| 2025-05-28 | 24.33 | 24.34 | 24.31 | 24.34 | -0.082% | 1,365 | -1.787% | |
| 2025-05-27 | 24.33 | 24.36 | 24.33 | 24.36 | +0.267% | 1,131 | -1.867% | |
| 2025-05-23 | 24.30 | 24.30 | 24.30 | 24.30 | +0.186% | 0 | -1.605% | |
| 2025-05-22 | 24.25 | 24.25 | 24.25 | 24.25 | +0.062% | 15 | -1.422% | |
| 2025-05-21 | 24.24 | 24.24 | 24.24 | 24.24 | -0.329% | 0 | -1.361% | |
| 2025-05-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.082% | 0 | -1.686% | |
| 2025-05-19 | 24.34 | 24.34 | 24.34 | 24.34 | -0.021% | 57 | -1.767% | |
| 2025-05-16 | 24.33 | 24.34 | 24.25 | 24.34 | +0.082% | 10,685 | -1.787% | |
| 2025-05-15 | 24.37 | 24.37 | 24.32 | 24.32 | +0.247% | 573 | -1.706% | |
| 2025-05-14 | 24.27 | 24.27 | 24.27 | 24.27 | -0.247% | 43 | -1.463% | |
| 2025-05-13 | 24.32 | 24.32 | 24.32 | 24.32 | +0.123% | 0 | -1.706% | |
| 2025-05-12 | 24.30 | 24.30 | 24.30 | 24.30 | -0.103% | 2 | -1.585% | |
| 2025-05-09 | 24.32 | 24.32 | 24.32 | 24.32 | +0.062% | 10 | -1.686% | |
| 2025-05-08 | 24.33 | 24.33 | 24.30 | 24.30 | -0.041% | 941 | -1.625% | |
| 2025-05-07 | 24.32 | 24.32 | 24.32 | 24.32 | +0.062% | 0 | -1.666% | |
| 2025-05-06 | 24.29 | 24.30 | 24.29 | 24.30 | +0.248% | 558 | -1.605% | |
| 2025-05-05 | 24.23 | 24.24 | 24.17 | 24.24 | -0.041% | 2,034 | -1.361% | |
| 2025-05-02 | 24.25 | 24.25 | 24.25 | 24.25 | -0.124% | 60 | -1.402% | |
| 2025-05-01 | 24.28 | 24.28 | 24.28 | 24.28 | -0.308% | 128 | -1.524% | |
| 2025-04-30 | 24.36 | 24.36 | 24.36 | 24.36 | +0.144% | 19 | -1.827% | |
| 2025-04-29 | 24.32 | 24.32 | 24.32 | 24.32 | +0.144% | 0 | -1.686% | |
| 2025-04-28 | 24.29 | 24.29 | 24.29 | 24.29 | +0.124% | 850 | -1.544% | |
| 2025-04-25 | 24.25 | 24.25 | 24.25 | 24.25 | +0.103% | 98 | -1.422% | |
| 2025-04-24 | 24.24 | 24.24 | 24.23 | 24.23 | +0.394% | 390 | -1.321% | |
| 2025-04-23 | 24.17 | 24.17 | 24.14 | 24.14 | +0.312% | 1,077 | -0.932% | |
| 2025-04-22 | 24.05 | 24.13 | 24.05 | 24.06 | -0.042% | 927 | -0.623% | |
| 2025-04-21 | 24.07 | 24.07 | 24.07 | 24.07 | -0.393% | 1 | -0.665% | |
| 2025-04-17 | 24.16 | 24.16 | 24.16 | 24.16 | -0.041% | 0 | -1.055% | |
| 2025-04-16 | 24.18 | 24.18 | 24.18 | 24.18 | +0.104% | 1 | -1.096% | |
| 2025-04-15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.041% | 8 | -0.994% | |
| 2025-04-14 | 24.17 | 24.23 | 24.15 | 24.16 | +0.625% | 6,309 | -1.035% | |
| 2025-04-11 | 24.01 | 24.01 | 24.01 | 24.01 | -0.600% | 102 | -0.416% | |
| 2025-04-10 | 24.38 | 24.38 | 24.16 | 24.16 | +0.187% | 512 | -1.014% | |
| 2025-04-09 | 24.05 | 24.11 | 23.97 | 24.11 | +0.125% | 3,807 | -0.830% | |
| 2025-04-08 | 24.12 | 24.13 | 24.08 | 24.08 | -1.129% | 1,235 | -0.706% | |
| 2025-04-07 | 24.36 | 24.36 | 24.36 | 24.36 | -1.096% | 4 | -1.827% | |
| 2025-04-04 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 50 | -2.904% |