HIMU
iShares High Yield Muni Active ETF
stockBATSETF
Market OpenOct 5, 2026 11:47:11 AM EDT
45.21USD-0.440%(-0.20)438,463
44.08Bid45.23Ask1.15SpreadHIMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.44 | 45.57 | 45.21 | 45.21 | -0.440% | 438,463 | 0.000% |
| 2026-10-02 | 46.02 | 46.02 | 45.38 | 45.41 | -0.504% | 1,514,611 | -0.440% |
| 2026-10-01 | 45.68 | 45.89 | 45.58 | 45.64 | -0.088% | 1,538,748 | -0.942% |
| 2026-09-30 | 45.46 | 45.86 | 45.45 | 45.68 | +0.995% | 1,097,259 | -1.029% |
| 2026-09-29 | 45.31 | 45.41 | 45.10 | 45.23 | -0.221% | 1,301,342 | -0.044% |
| 2026-09-28 | 45.81 | 45.88 | 45.20 | 45.33 | -1.199% | 1,620,348 | -0.265% |
| 2026-09-25 | 46.14 | 46.17 | 45.83 | 45.88 | -0.369% | 1,046,941 | -1.460% |
| 2026-09-24 | 46.33 | 46.39 | 45.96 | 46.05 | -0.561% | 1,058,592 | -1.824% |
| 2026-09-23 | 46.80 | 46.86 | 46.08 | 46.31 | -0.931% | 1,079,522 | -2.375% |
| 2026-09-22 | 46.85 | 46.89 | 46.70 | 46.74 | -0.096% | 1,163,751 | -3.284% |
| 2026-09-21 | 46.85 | 46.89 | 46.74 | 46.79 | +0.021% | 666,486 | -3.377% |
| 2026-09-18 | 46.87 | 46.89 | 46.63 | 46.78 | -0.330% | 853,644 | -3.356% |
| 2026-09-17 | 46.96 | 47.00 | 46.84 | 46.94 | +0.525% | 565,452 | -3.675% |
| 2026-09-16 | 46.69 | 46.77 | 46.59 | 46.69 | -0.021% | 2,028,857 | -3.170% |
| 2026-09-15 | 46.87 | 46.95 | 46.65 | 46.70 | -0.448% | 575,552 | -3.191% |
| 2026-09-14 | 47.09 | 47.09 | 46.85 | 46.91 | -0.128% | 624,803 | -3.624% |
| 2026-09-11 | 46.72 | 47.13 | 46.71 | 46.97 | +0.557% | 787,605 | -3.747% |
| 2026-09-10 | 47.03 | 47.07 | 46.67 | 46.71 | -0.933% | 621,676 | -3.211% |
| 2026-09-09 | 47.44 | 47.54 | 47.10 | 47.15 | -0.527% | 623,285 | -4.115% |
| 2026-09-08 | 47.46 | 47.57 | 47.38 | 47.40 | -0.147% | 606,975 | -4.620% |
| 2026-09-04 | 47.51 | 47.60 | 47.43 | 47.47 | +0.021% | 504,493 | -4.761% |
| 2026-09-03 | 47.68 | 47.70 | 47.44 | 47.46 | -0.273% | 307,704 | -4.741% |
| 2026-09-02 | 47.59 | 47.66 | 47.47 | 47.59 | +0.063% | 490,202 | -5.001% |
| 2026-09-01 | 47.88 | 47.88 | 47.45 | 47.56 | -1.123% | 544,873 | -4.941% |
| 2026-08-31 | 48.22 | 48.22 | 48.01 | 48.10 | -0.249% | 265,564 | -6.008% |
| 2026-08-28 | 48.32 | 48.35 | 48.18 | 48.22 | -0.124% | 596,630 | -6.242% |
| 2026-08-27 | 48.29 | 48.39 | 48.23 | 48.28 | +0.062% | 314,114 | -6.359% |
| 2026-08-26 | 48.34 | 48.34 | 48.18 | 48.25 | -0.104% | 221,959 | -6.301% |
| 2026-08-25 | 48.30 | 48.33 | 48.17 | 48.30 | +0.207% | 358,006 | -6.398% |
| 2026-08-24 | 48.25 | 48.28 | 48.15 | 48.20 | -0.062% | 296,755 | -6.203% |
| 2026-08-21 | 48.30 | 48.30 | 48.17 | 48.23 | -0.083% | 354,713 | -6.262% |
| 2026-08-20 | 48.21 | 48.37 | 48.15 | 48.27 | -0.248% | 322,256 | -6.339% |
| 2026-08-19 | 48.42 | 48.42 | 48.28 | 48.39 | +0.457% | 602,472 | -6.572% |
| 2026-08-18 | 48.37 | 48.44 | 48.15 | 48.17 | -0.372% | 380,079 | -6.145% |
| 2026-08-17 | 48.59 | 48.61 | 48.35 | 48.35 | -0.432% | 310,146 | -6.494% |
| 2026-08-14 | 48.72 | 48.78 | 48.48 | 48.56 | -0.328% | 425,320 | -6.899% |
| 2026-08-13 | 48.77 | 48.78 | 48.63 | 48.72 | +0.185% | 277,668 | -7.204% |
| 2026-08-12 | 48.69 | 48.69 | 48.60 | 48.63 | +0.062% | 390,625 | -7.033% |
| 2026-08-11 | 48.64 | 48.65 | 48.51 | 48.60 | -0.021% | 758,426 | -6.975% |
| 2026-08-10 | 48.62 | 48.73 | 48.57 | 48.61 | -0.123% | 367,315 | -6.994% |
| 2026-08-07 | 48.55 | 48.69 | 48.52 | 48.67 | +0.351% | 575,268 | -7.109% |
| 2026-08-06 | 48.44 | 48.56 | 48.43 | 48.50 | -0.021% | 438,061 | -6.784% |
| 2026-08-05 | 48.53 | 48.63 | 48.45 | 48.51 | -0.041% | 394,165 | -6.803% |
| 2026-08-04 | 48.54 | 48.63 | 48.36 | 48.53 | +0.331% | 344,783 | -6.841% |
| 2026-08-03 | 48.53 | 48.53 | 48.29 | 48.37 | -0.371% | 377,420 | -6.533% |
| 2026-07-31 | 48.66 | 48.66 | 48.46 | 48.55 | -0.103% | 214,703 | -6.880% |
| 2026-07-30 | 48.79 | 48.79 | 48.42 | 48.60 | -0.267% | 278,673 | -6.975% |
| 2026-07-29 | 48.78 | 49.04 | 48.72 | 48.73 | -0.082% | 344,718 | -7.223% |
| 2026-07-28 | 48.74 | 48.94 | 48.74 | 48.77 | +0.041% | 419,338 | -7.300% |
| 2026-07-27 | 48.83 | 48.90 | 48.74 | 48.75 | +0.206% | 288,674 | -7.262% |
| 2026-07-24 | 48.59 | 48.74 | 48.53 | 48.65 | +0.289% | 391,971 | -7.071% |
| 2026-07-23 | 48.71 | 48.78 | 48.43 | 48.51 | -0.798% | 446,277 | -6.803% |
| 2026-07-22 | 49.00 | 49.00 | 48.86 | 48.90 | -0.245% | 222,202 | -7.546% |
| 2026-07-21 | 49.18 | 49.31 | 49.02 | 49.02 | -0.224% | 286,636 | -7.772% |
| 2026-07-20 | 49.24 | 49.29 | 49.13 | 49.13 | -0.142% | 297,885 | -7.979% |
| 2026-07-17 | 49.23 | 49.26 | 49.15 | 49.20 | -0.051% | 301,537 | -8.110% |
| 2026-07-16 | 49.35 | 49.35 | 49.11 | 49.23 | -0.193% | 381,810 | -8.156% |
| 2026-07-15 | 49.50 | 49.55 | 49.32 | 49.32 | -0.162% | 277,652 | -8.333% |
| 2026-07-14 | 49.50 | 49.50 | 49.33 | 49.40 | +0.081% | 244,113 | -8.482% |
| 2026-07-13 | 49.38 | 49.45 | 49.31 | 49.36 | -0.081% | 218,583 | -8.408% |
| 2026-07-10 | 49.32 | 49.56 | 49.31 | 49.40 | +0.101% | 311,685 | -8.482% |
| 2026-07-09 | 49.50 | 49.50 | 49.30 | 49.35 | +0.112% | 351,543 | -8.389% |
| 2026-07-08 | 49.49 | 49.89 | 49.30 | 49.30 | -0.374% | 337,697 | -8.287% |
| 2026-07-07 | 49.58 | 49.67 | 49.47 | 49.48 | -0.322% | 324,111 | -8.630% |
| 2026-07-06 | 49.59 | 49.67 | 49.57 | 49.64 | +0.040% | 367,832 | -8.924% |
| 2026-07-02 | 49.69 | 49.70 | 49.54 | 49.62 | +0.081% | 483,629 | -8.888% |
| 2026-07-01 | 49.58 | 49.60 | 49.50 | 49.58 | -0.442% | 312,472 | -8.814% |
| 2026-06-30 | 49.74 | 49.86 | 49.74 | 49.80 | -0.040% | 371,757 | -9.217% |
| 2026-06-29 | 49.73 | 49.94 | 49.67 | 49.82 | +0.262% | 393,016 | -9.253% |
| 2026-06-26 | 49.60 | 49.71 | 49.59 | 49.69 | +0.202% | 231,934 | -9.016% |
| 2026-06-25 | 49.60 | 49.65 | 49.56 | 49.59 | +0.121% | 294,406 | -8.832% |
| 2026-06-24 | 49.45 | 49.56 | 49.41 | 49.53 | +0.304% | 471,433 | -8.722% |
| 2026-06-23 | 49.27 | 49.38 | 49.25 | 49.38 | +0.264% | 293,131 | -8.445% |
| 2026-06-22 | 49.33 | 49.35 | 49.21 | 49.25 | -0.061% | 234,069 | -8.203% |
| 2026-06-18 | 49.25 | 49.35 | 49.14 | 49.28 | +0.489% | 258,250 | -8.259% |
| 2026-06-17 | 49.21 | 49.25 | 49.02 | 49.04 | -0.183% | 282,563 | -7.810% |
| 2026-06-16 | 49.08 | 49.29 | 49.01 | 49.13 | +0.143% | 247,961 | -7.979% |
| 2026-06-15 | 49.06 | 49.12 | 49.00 | 49.06 | +0.204% | 310,053 | -7.848% |
| 2026-06-12 | 49.02 | 49.02 | 48.90 | 48.96 | -0.122% | 289,745 | -7.659% |
| 2026-06-11 | 49.03 | 49.04 | 48.91 | 49.02 | +0.204% | 470,002 | -7.772% |
| 2026-06-10 | 49.09 | 49.10 | 48.87 | 48.92 | -0.367% | 214,697 | -7.584% |
| 2026-06-09 | 49.09 | 49.12 | 49.03 | 49.10 | +0.225% | 287,146 | -7.923% |
| 2026-06-08 | 49.07 | 49.10 | 48.96 | 48.99 | +0.061% | 215,966 | -7.716% |
| 2026-06-05 | 49.05 | 49.09 | 48.87 | 48.96 | -0.163% | 243,914 | -7.659% |
| 2026-06-04 | 48.99 | 49.05 | 48.97 | 49.04 | +0.266% | 257,580 | -7.810% |
| 2026-06-03 | 48.92 | 48.93 | 48.81 | 48.91 | 0.000% | 264,818 | -7.565% |
| 2026-06-02 | 48.92 | 48.93 | 48.80 | 48.91 | +0.308% | 258,730 | -7.565% |
| 2026-06-01 | 48.73 | 48.80 | 48.59 | 48.76 | -0.307% | 297,029 | -7.281% |
| 2026-05-29 | 48.97 | 48.98 | 48.76 | 48.91 | +0.041% | 272,650 | -7.565% |
| 2026-05-28 | 48.80 | 48.95 | 48.54 | 48.89 | +0.267% | 327,882 | -7.527% |
| 2026-05-27 | 48.47 | 48.79 | 48.30 | 48.76 | +0.350% | 2,806,902 | -7.281% |
| 2026-05-26 | 48.53 | 48.67 | 48.52 | 48.59 | +0.413% | 612,724 | -6.956% |
| 2026-05-22 | 48.32 | 48.43 | 48.25 | 48.39 | +0.207% | 319,580 | -6.572% |
| 2026-05-21 | 48.21 | 48.31 | 48.10 | 48.29 | +0.124% | 312,251 | -6.378% |
| 2026-05-20 | 48.18 | 48.23 | 48.09 | 48.23 | +0.354% | 411,356 | -6.262% |
| 2026-05-19 | 48.24 | 48.27 | 48.00 | 48.06 | -0.476% | 266,348 | -5.930% |
| 2026-05-18 | 48.28 | 48.33 | 48.15 | 48.29 | +0.041% | 519,679 | -6.378% |
| 2026-05-15 | 48.50 | 48.50 | 48.09 | 48.27 | -0.720% | 355,668 | -6.339% |
| 2026-05-14 | 48.70 | 48.70 | 48.57 | 48.62 | +0.041% | 282,690 | -7.014% |
| 2026-05-13 | 48.71 | 48.71 | 48.58 | 48.60 | -0.144% | 345,126 | -6.975% |
| 2026-05-12 | 48.77 | 48.95 | 48.66 | 48.67 | -0.164% | 392,009 | -7.109% |
| 2026-05-11 | 48.79 | 48.81 | 48.73 | 48.75 | -0.041% | 206,585 | -7.262% |
| 2026-05-08 | 48.84 | 48.84 | 48.72 | 48.77 | 0.000% | 544,798 | -7.300% |
| 2026-05-07 | 48.87 | 48.87 | 48.70 | 48.77 | +0.041% | 590,289 | -7.300% |
| 2026-05-06 | 48.80 | 48.80 | 48.68 | 48.75 | +0.309% | 666,758 | -7.262% |
| 2026-05-05 | 48.60 | 48.62 | 48.49 | 48.60 | +0.124% | 214,179 | -6.975% |
| 2026-05-04 | 48.64 | 48.64 | 48.41 | 48.54 | -0.144% | 459,008 | -6.860% |
| 2026-05-01 | 48.66 | 48.66 | 48.58 | 48.61 | -0.267% | 262,574 | -6.994% |
| 2026-04-30 | 48.82 | 48.82 | 48.64 | 48.74 | +0.288% | 462,547 | -7.243% |
| 2026-04-29 | 48.77 | 48.84 | 48.60 | 48.60 | -0.349% | 217,623 | -6.975% |
| 2026-04-28 | 48.86 | 48.87 | 48.63 | 48.77 | -0.184% | 212,156 | -7.300% |
| 2026-04-27 | 48.90 | 48.90 | 48.81 | 48.86 | +0.031% | 225,673 | -7.470% |
| 2026-04-24 | 48.84 | 48.85 | 48.63 | 48.84 | +0.072% | 231,319 | -7.442% |
| 2026-04-23 | 48.85 | 48.86 | 48.65 | 48.81 | -0.041% | 402,812 | -7.376% |
| 2026-04-22 | 48.80 | 48.83 | 48.70 | 48.83 | +0.113% | 248,809 | -7.413% |
| 2026-04-21 | 48.85 | 48.86 | 48.72 | 48.77 | -0.123% | 436,186 | -7.309% |
| 2026-04-20 | 48.81 | 48.92 | 48.80 | 48.84 | +0.031% | 249,542 | -7.423% |
| 2026-04-17 | 48.69 | 48.87 | 48.63 | 48.82 | +0.453% | 469,011 | -7.395% |
| 2026-04-16 | 48.60 | 48.66 | 48.54 | 48.60 | +0.021% | 228,104 | -6.975% |
| 2026-04-15 | 48.68 | 48.69 | 48.52 | 48.59 | -0.103% | 360,693 | -6.956% |
| 2026-04-14 | 48.52 | 48.65 | 48.51 | 48.64 | +0.330% | 343,215 | -7.052% |
| 2026-04-13 | 48.49 | 48.57 | 48.46 | 48.48 | -0.113% | 359,512 | -6.745% |
| 2026-04-10 | 48.60 | 48.61 | 48.46 | 48.53 | -0.093% | 143,428 | -6.851% |
| 2026-04-09 | 48.39 | 48.63 | 48.39 | 48.58 | +0.186% | 344,652 | -6.937% |
| 2026-04-08 | 48.52 | 48.68 | 48.23 | 48.49 | +0.456% | 246,110 | -6.764% |
| 2026-04-07 | 48.29 | 48.34 | 48.14 | 48.27 | +0.208% | 256,763 | -6.339% |
| 2026-04-06 | 48.13 | 48.36 | 48.13 | 48.17 | -0.228% | 294,737 | -6.145% |
| 2026-04-02 | 48.18 | 48.30 | 47.97 | 48.28 | +0.333% | 1,284,593 | -6.359% |
| 2026-04-01 | 47.97 | 48.15 | 47.97 | 48.12 | +0.292% | 1,632,606 | -6.047% |
| 2026-03-31 | 47.87 | 48.14 | 47.84 | 47.98 | +0.566% | 1,077,555 | -5.773% |
| 2026-03-30 | 47.75 | 47.95 | 47.70 | 47.71 | +0.168% | 935,705 | -5.240% |
| 2026-03-27 | 47.50 | 47.84 | 47.50 | 47.63 | -0.021% | 231,206 | -5.081% |
| 2026-03-26 | 47.76 | 47.90 | 47.64 | 47.64 | -0.376% | 278,526 | -5.101% |
| 2026-03-25 | 47.79 | 47.93 | 47.76 | 47.82 | +0.378% | 290,330 | -5.458% |
| 2026-03-24 | 47.96 | 47.96 | 47.64 | 47.64 | -0.812% | 519,928 | -5.101% |
| 2026-03-23 | 47.97 | 48.14 | 47.94 | 48.03 | +0.481% | 1,664,874 | -5.871% |
| 2026-03-20 | 48.31 | 48.34 | 47.73 | 47.80 | -1.158% | 624,757 | -5.418% |
| 2026-03-19 | 48.38 | 48.54 | 48.25 | 48.36 | -0.227% | 424,583 | -6.514% |
| 2026-03-18 | 48.51 | 48.62 | 48.44 | 48.47 | -0.093% | 693,193 | -6.726% |
| 2026-03-17 | 48.46 | 48.56 | 48.46 | 48.52 | +0.113% | 711,707 | -6.812% |
| 2026-03-16 | 48.52 | 48.58 | 48.42 | 48.46 | +0.145% | 799,209 | -6.707% |
| 2026-03-13 | 48.24 | 48.39 | 48.16 | 48.39 | +0.729% | 815,161 | -6.572% |
| 2026-03-12 | 48.39 | 48.39 | 47.99 | 48.04 | -0.928% | 14,940,858 | -5.891% |
| 2026-03-11 | 48.65 | 48.65 | 48.43 | 48.49 | -0.206% | 159,241 | -6.764% |
| 2026-03-10 | 48.92 | 48.92 | 48.55 | 48.59 | -0.390% | 652,890 | -6.956% |
| 2026-03-09 | 48.74 | 48.84 | 48.60 | 48.78 | +0.021% | 299,925 | -7.319% |
| 2026-03-06 | 48.69 | 48.82 | 48.66 | 48.77 | -0.205% | 219,706 | -7.300% |
| 2026-03-05 | 48.73 | 48.89 | 48.71 | 48.87 | 0.000% | 211,561 | -7.489% |
| 2026-03-04 | 48.87 | 48.90 | 48.80 | 48.87 | +0.061% | 269,371 | -7.489% |
| 2026-03-03 | 49.04 | 49.04 | 48.75 | 48.84 | -0.530% | 206,944 | -7.432% |
| 2026-03-02 | 49.26 | 49.26 | 49.05 | 49.10 | -0.708% | 219,800 | -7.923% |
| 2026-02-27 | 49.45 | 49.47 | 49.39 | 49.45 | +0.304% | 245,604 | -8.574% |
| 2026-02-26 | 49.37 | 49.41 | 49.30 | 49.30 | 0.000% | 358,519 | -8.296% |
| 2026-02-25 | 49.30 | 49.38 | 49.28 | 49.30 | +0.041% | 234,912 | -8.296% |
| 2026-02-24 | 49.23 | 49.35 | 49.23 | 49.28 | -0.041% | 221,310 | -8.259% |
| 2026-02-23 | 49.30 | 49.33 | 49.20 | 49.30 | +0.163% | 353,094 | -8.296% |
| 2026-02-20 | 49.22 | 49.24 | 49.10 | 49.22 | 0.000% | 223,852 | -8.147% |
| 2026-02-19 | 49.21 | 49.23 | 49.10 | 49.22 | +0.061% | 337,629 | -8.147% |
| 2026-02-18 | 49.24 | 49.24 | 49.10 | 49.19 | -0.020% | 486,055 | -8.091% |
| 2026-02-17 | 49.18 | 49.22 | 49.06 | 49.20 | +0.081% | 1,357,661 | -8.110% |
| 2026-02-13 | 49.25 | 49.25 | 49.03 | 49.16 | +0.163% | 229,897 | -8.035% |
| 2026-02-12 | 48.96 | 49.08 | 48.94 | 49.08 | +0.348% | 278,793 | -7.885% |
| 2026-02-11 | 48.96 | 49.06 | 48.85 | 48.91 | -0.204% | 240,119 | -7.565% |
| 2026-02-10 | 49.01 | 49.09 | 48.94 | 49.01 | +0.123% | 248,946 | -7.754% |
| 2026-02-09 | 48.91 | 48.97 | 48.86 | 48.95 | +0.041% | 205,640 | -7.640% |
| 2026-02-06 | 48.99 | 48.99 | 48.86 | 48.93 | -0.020% | 318,989 | -7.603% |
| 2026-02-05 | 49.08 | 49.08 | 48.89 | 48.94 | -0.061% | 468,377 | -7.622% |
| 2026-02-04 | 49.00 | 49.00 | 48.88 | 48.97 | +0.328% | 282,885 | -7.678% |
| 2026-02-03 | 48.89 | 48.95 | 48.81 | 48.81 | -0.245% | 322,804 | -7.376% |
| 2026-02-02 | 48.94 | 48.96 | 48.85 | 48.93 | -0.326% | 275,512 | -7.603% |
| 2026-01-30 | 49.01 | 49.11 | 49.00 | 49.09 | +0.071% | 385,660 | -7.904% |
| 2026-01-29 | 49.01 | 49.07 | 49.01 | 49.05 | +0.031% | 303,053 | -7.838% |
| 2026-01-28 | 49.08 | 49.19 | 49.00 | 49.04 | -0.061% | 315,051 | -7.810% |
| 2026-01-27 | 49.08 | 49.12 | 49.00 | 49.07 | +0.061% | 622,728 | -7.866% |
| 2026-01-26 | 48.98 | 49.11 | 48.96 | 49.04 | +0.286% | 230,826 | -7.810% |
| 2026-01-23 | 48.95 | 49.02 | 48.90 | 48.90 | -0.041% | 382,507 | -7.546% |
| 2026-01-22 | 48.95 | 49.01 | 48.90 | 48.92 | 0.000% | 492,213 | -7.584% |
| 2026-01-21 | 48.98 | 48.98 | 48.80 | 48.92 | +0.143% | 314,502 | -7.584% |
| 2026-01-20 | 49.00 | 49.11 | 48.85 | 48.85 | -0.651% | 280,816 | -7.451% |
| 2026-01-16 | 49.19 | 49.24 | 49.01 | 49.17 | +0.041% | 371,835 | -8.054% |
| 2026-01-15 | 49.23 | 49.26 | 49.08 | 49.15 | +0.102% | 387,957 | -8.016% |
| 2026-01-14 | 49.10 | 49.21 | 49.08 | 49.10 | +0.061% | 316,313 | -7.923% |
| 2026-01-13 | 49.13 | 49.13 | 49.00 | 49.07 | +0.041% | 208,188 | -7.866% |
| 2026-01-12 | 49.13 | 49.13 | 48.99 | 49.05 | -0.010% | 209,114 | -7.829% |
| 2026-01-09 | 49.00 | 49.10 | 48.97 | 49.05 | +0.031% | 244,781 | -7.838% |
| 2026-01-08 | 48.93 | 49.12 | 48.93 | 49.04 | +0.020% | 205,649 | -7.810% |
| 2026-01-07 | 49.02 | 49.06 | 48.96 | 49.03 | +0.327% | 244,341 | -7.791% |
| 2026-01-06 | 48.80 | 48.94 | 48.80 | 48.87 | +0.185% | 234,511 | -7.489% |
| 2026-01-05 | 48.76 | 48.83 | 48.75 | 48.78 | +0.123% | 247,366 | -7.319% |
| 2026-01-02 | 48.75 | 48.75 | 48.65 | 48.72 | +0.082% | 275,443 | -7.204% |
| 2025-12-31 | 48.66 | 48.73 | 48.60 | 48.68 | 0.000% | 514,836 | -7.128% |
| 2025-12-30 | 48.62 | 48.74 | 48.59 | 48.68 | +0.041% | 485,860 | -7.128% |
| 2025-12-29 | 48.69 | 48.75 | 48.52 | 48.66 | +0.062% | 787,723 | -7.090% |
| 2025-12-26 | 48.72 | 48.75 | 48.51 | 48.63 | -0.205% | 281,731 | -7.033% |
| 2025-12-24 | 48.78 | 48.78 | 48.60 | 48.73 | +0.185% | 160,839 | -7.223% |
| 2025-12-23 | 48.60 | 48.68 | 48.46 | 48.64 | +0.165% | 285,380 | -7.052% |
| 2025-12-22 | 48.59 | 48.65 | 48.51 | 48.56 | -0.144% | 445,723 | -6.899% |
| 2025-12-19 | 48.60 | 48.74 | 48.53 | 48.63 | -0.389% | 258,559 | -7.033% |
| 2025-12-18 | 48.88 | 48.94 | 48.75 | 48.82 | -0.041% | 263,972 | -7.395% |
| 2025-12-17 | 48.86 | 48.89 | 48.76 | 48.84 | +0.082% | 329,715 | -7.432% |
| 2025-12-16 | 48.81 | 48.91 | 48.79 | 48.80 | -0.184% | 247,637 | -7.357% |
| 2025-12-15 | 49.00 | 49.00 | 48.77 | 48.89 | +0.184% | 220,999 | -7.527% |
| 2025-12-12 | 48.80 | 48.87 | 48.69 | 48.80 | -0.184% | 243,274 | -7.357% |
| 2025-12-11 | 48.89 | 48.95 | 48.83 | 48.89 | +0.061% | 166,415 | -7.527% |
| 2025-12-10 | 48.89 | 48.90 | 48.78 | 48.86 | +0.123% | 380,879 | -7.470% |
| 2025-12-09 | 48.88 | 48.92 | 48.78 | 48.80 | -0.082% | 247,067 | -7.357% |
| 2025-12-08 | 48.94 | 48.95 | 48.80 | 48.84 | -0.041% | 246,252 | -7.432% |
| 2025-12-05 | 48.83 | 48.90 | 48.83 | 48.86 | 0.000% | 164,807 | -7.470% |
| 2025-12-04 | 48.91 | 48.91 | 48.79 | 48.86 | 0.000% | 223,663 | -7.470% |
| 2025-12-03 | 48.90 | 49.11 | 48.80 | 48.86 | -0.041% | 223,105 | -7.470% |
| 2025-12-02 | 49.02 | 49.02 | 48.87 | 48.88 | -0.225% | 241,238 | -7.508% |
| 2025-12-01 | 49.03 | 49.04 | 48.89 | 48.99 | -0.709% | 170,571 | -7.716% |
| 2025-11-28 | 49.39 | 49.39 | 49.26 | 49.34 | -0.041% | 92,601 | -8.370% |
| 2025-11-26 | 49.40 | 49.40 | 49.28 | 49.36 | +0.223% | 176,149 | -8.408% |
| 2025-11-25 | 49.35 | 49.35 | 49.25 | 49.25 | -0.041% | 247,571 | -8.203% |
| 2025-11-24 | 49.28 | 49.33 | 49.15 | 49.27 | +0.122% | 421,350 | -8.240% |
| 2025-11-21 | 49.17 | 49.33 | 49.17 | 49.21 | 0.000% | 157,673 | -8.128% |
| 2025-11-20 | 49.20 | 49.26 | 49.11 | 49.21 | +0.061% | 261,085 | -8.128% |
| 2025-11-19 | 49.30 | 49.30 | 49.11 | 49.18 | -0.122% | 277,414 | -8.072% |
| 2025-11-18 | 49.26 | 49.34 | 49.17 | 49.24 | +0.142% | 177,729 | -8.184% |
| 2025-11-17 | 49.10 | 49.29 | 49.10 | 49.17 | +0.041% | 211,895 | -8.054% |
| 2025-11-14 | 49.33 | 49.34 | 49.02 | 49.15 | -0.203% | 227,876 | -8.016% |
| 2025-11-13 | 49.20 | 49.39 | 49.17 | 49.25 | -0.061% | 178,167 | -8.203% |
| 2025-11-12 | 49.29 | 49.38 | 49.26 | 49.28 | -0.263% | 155,208 | -8.259% |
| 2025-11-11 | 49.31 | 49.41 | 49.26 | 49.41 | +0.284% | 123,465 | -8.500% |
| 2025-11-10 | 49.30 | 49.31 | 49.18 | 49.27 | +0.102% | 176,197 | -8.240% |
| 2025-11-07 | 49.17 | 49.30 | 49.14 | 49.22 | +0.020% | 177,099 | -8.147% |
| 2025-11-06 | 49.28 | 49.28 | 49.05 | 49.21 | +0.429% | 193,065 | -8.128% |
| 2025-11-05 | 49.14 | 49.26 | 49.00 | 49.00 | -0.285% | 252,029 | -7.735% |
| 2025-11-04 | 49.08 | 49.27 | 49.06 | 49.14 | -0.041% | 221,838 | -7.998% |
| 2025-11-03 | 49.20 | 49.20 | 49.02 | 49.16 | -0.405% | 243,193 | -8.035% |
| 2025-10-31 | 49.33 | 49.43 | 49.27 | 49.36 | +0.223% | 156,470 | -8.408% |
| 2025-10-30 | 49.21 | 49.37 | 49.07 | 49.25 | -0.182% | 192,650 | -8.203% |
| 2025-10-29 | 49.49 | 49.61 | 49.34 | 49.34 | -0.243% | 333,648 | -8.370% |
| 2025-10-28 | 49.57 | 49.58 | 49.45 | 49.46 | -0.121% | 126,023 | -8.593% |
| 2025-10-27 | 49.40 | 49.54 | 49.40 | 49.52 | +0.121% | 153,827 | -8.704% |
| 2025-10-24 | 49.45 | 49.49 | 49.36 | 49.46 | +0.121% | 104,782 | -8.593% |
| 2025-10-23 | 49.51 | 49.51 | 49.27 | 49.40 | +0.142% | 107,894 | -8.482% |
| 2025-10-22 | 49.29 | 49.45 | 49.28 | 49.33 | -0.020% | 221,857 | -8.352% |
| 2025-10-21 | 49.37 | 49.44 | 49.26 | 49.34 | -0.061% | 701,388 | -8.370% |
| 2025-10-20 | 49.34 | 49.44 | 49.30 | 49.37 | +0.020% | 124,458 | -8.426% |
| 2025-10-17 | 49.28 | 49.39 | 49.09 | 49.36 | +0.101% | 146,112 | -8.408% |
| 2025-10-16 | 49.31 | 49.31 | 49.04 | 49.31 | +0.183% | 170,295 | -8.315% |
| 2025-10-15 | 49.21 | 49.31 | 49.05 | 49.22 | +0.142% | 173,658 | -8.147% |
| 2025-10-14 | 48.94 | 49.15 | 48.82 | 49.15 | +0.552% | 147,791 | -8.016% |
| 2025-10-13 | 48.98 | 49.02 | 48.87 | 48.88 | +0.061% | 121,503 | -7.508% |
| 2025-10-10 | 48.85 | 48.99 | 48.75 | 48.85 | +0.082% | 139,164 | -7.451% |
| 2025-10-09 | 48.86 | 48.86 | 48.70 | 48.81 | +0.185% | 195,377 | -7.376% |
| 2025-10-08 | 48.84 | 48.90 | 48.72 | 48.72 | -0.368% | 270,012 | -7.204% |
| 2025-10-07 | 48.97 | 48.97 | 48.75 | 48.90 | +0.143% | 187,680 | -7.546% |
| 2025-10-06 | 48.84 | 48.90 | 48.75 | 48.83 | -0.102% | 191,671 | -7.413% |
| 2025-10-03 | 48.88 | 48.98 | 48.81 | 48.88 | +0.041% | 212,270 | -7.508% |
| 2025-10-02 | 48.98 | 49.07 | 48.86 | 48.86 | -0.265% | 403,754 | -7.470% |
| 2025-10-01 | 49.02 | 49.22 | 48.90 | 48.99 | -0.407% | 391,851 | -7.716% |
| 2025-09-30 | 49.14 | 49.22 | 48.98 | 49.19 | +0.306% | 193,745 | -8.091% |
| 2025-09-29 | 49.28 | 49.28 | 48.90 | 49.04 | +0.451% | 232,259 | -7.810% |
| 2025-09-26 | 48.88 | 49.16 | 48.75 | 48.82 | -0.266% | 321,550 | -7.395% |
| 2025-09-25 | 49.03 | 49.12 | 48.85 | 48.95 | -0.265% | 215,339 | -7.640% |
| 2025-09-24 | 49.06 | 49.32 | 49.00 | 49.08 | -0.203% | 251,245 | -7.885% |
| 2025-09-23 | 49.27 | 49.36 | 49.02 | 49.18 | -0.081% | 317,518 | -8.072% |
| 2025-09-22 | 49.29 | 49.29 | 49.09 | 49.22 | +0.122% | 295,706 | -8.147% |
| 2025-09-19 | 49.29 | 49.32 | 49.10 | 49.16 | -0.061% | 332,994 | -8.035% |
| 2025-09-18 | 49.23 | 49.32 | 49.02 | 49.19 | -0.122% | 270,664 | -8.091% |
| 2025-09-17 | 49.32 | 49.46 | 49.24 | 49.25 | -0.162% | 627,079 | -8.203% |
| 2025-09-16 | 49.31 | 49.35 | 49.13 | 49.33 | +0.223% | 3,888,868 | -8.352% |
| 2025-09-15 | 49.17 | 49.24 | 49.00 | 49.22 | +0.204% | 187,098 | -8.147% |
| 2025-09-12 | 49.04 | 49.16 | 48.84 | 49.12 | -0.061% | 205,539 | -7.960% |
| 2025-09-11 | 48.89 | 49.17 | 48.69 | 49.15 | +0.614% | 283,352 | -8.016% |
| 2025-09-10 | 48.66 | 48.85 | 48.55 | 48.85 | +0.618% | 156,364 | -7.451% |
| 2025-09-09 | 48.55 | 48.66 | 48.44 | 48.55 | +0.227% | 193,252 | -6.880% |
| 2025-09-08 | 48.30 | 48.49 | 48.09 | 48.44 | +0.519% | 184,915 | -6.668% |
| 2025-09-05 | 48.00 | 48.25 | 47.92 | 48.19 | +0.964% | 250,505 | -6.184% |
| 2025-09-04 | 47.46 | 47.79 | 47.46 | 47.73 | +0.442% | 151,857 | -5.280% |
| 2025-09-03 | 47.53 | 47.63 | 47.41 | 47.52 | +0.042% | 113,626 | -4.861% |
| 2025-09-02 | 47.43 | 47.55 | 47.32 | 47.50 | -0.419% | 225,327 | -4.821% |
| 2025-08-29 | 47.65 | 47.82 | 47.56 | 47.70 | +0.147% | 131,442 | -5.220% |
| 2025-08-28 | 47.52 | 47.67 | 47.46 | 47.63 | -0.168% | 207,259 | -5.081% |
| 2025-08-27 | 47.52 | 47.71 | 47.44 | 47.71 | +0.336% | 108,565 | -5.240% |
| 2025-08-26 | 47.66 | 47.66 | 47.49 | 47.55 | -0.168% | 210,633 | -4.921% |
| 2025-08-25 | 47.53 | 47.70 | 47.44 | 47.63 | +0.105% | 135,826 | -5.081% |
| 2025-08-22 | 47.51 | 47.76 | 47.44 | 47.58 | +0.274% | 142,198 | -4.981% |
| 2025-08-21 | 47.45 | 47.68 | 47.39 | 47.45 | -0.273% | 104,243 | -4.721% |
| 2025-08-20 | 47.55 | 47.64 | 47.28 | 47.58 | +0.168% | 212,379 | -4.981% |
| 2025-08-19 | 47.58 | 47.62 | 47.40 | 47.50 | +0.169% | 409,062 | -4.821% |
| 2025-08-18 | 47.57 | 47.57 | 47.06 | 47.42 | -0.231% | 355,520 | -4.660% |
| 2025-08-15 | 47.59 | 47.69 | 47.53 | 47.53 | +0.084% | 119,725 | -4.881% |
| 2025-08-14 | 47.66 | 47.75 | 47.49 | 47.49 | -0.231% | 103,465 | -4.801% |
| 2025-08-13 | 47.60 | 47.75 | 47.50 | 47.60 | +0.168% | 166,909 | -5.021% |
| 2025-08-12 | 47.60 | 47.70 | 47.50 | 47.52 | -0.336% | 162,642 | -4.861% |
| 2025-08-11 | 47.66 | 47.72 | 47.58 | 47.68 | +0.189% | 163,845 | -5.180% |
| 2025-08-08 | 47.54 | 47.71 | 47.48 | 47.59 | 0.000% | 265,321 | -5.001% |
| 2025-08-07 | 47.61 | 47.74 | 47.48 | 47.59 | -0.293% | 788,211 | -5.001% |
| 2025-08-06 | 47.72 | 47.81 | 47.44 | 47.73 | +0.105% | 175,590 | -5.280% |
| 2025-08-05 | 47.42 | 47.79 | 47.42 | 47.68 | +0.358% | 700,282 | -5.180% |
| 2025-08-04 | 47.49 | 47.71 | 47.39 | 47.51 | -0.315% | 149,319 | -4.841% |
| 2025-08-01 | 47.49 | 47.76 | 47.28 | 47.66 | +0.358% | 230,137 | -5.141% |
| 2025-07-31 | 47.36 | 47.52 | 47.24 | 47.49 | +0.380% | 198,946 | -4.801% |
| 2025-07-30 | 47.26 | 47.47 | 47.01 | 47.31 | +0.276% | 298,163 | -4.439% |
| 2025-07-29 | 47.18 | 47.52 | 47.01 | 47.18 | +0.106% | 177,073 | -4.175% |
| 2025-07-28 | 47.23 | 47.23 | 47.06 | 47.13 | -0.106% | 133,974 | -4.074% |
| 2025-07-25 | 47.01 | 47.36 | 47.01 | 47.18 | +0.340% | 206,340 | -4.175% |
| 2025-07-24 | 46.82 | 47.18 | 46.82 | 47.02 | +0.106% | 203,206 | -3.849% |
| 2025-07-23 | 46.95 | 47.15 | 46.95 | 46.97 | -0.572% | 169,826 | -3.747% |
| 2025-07-22 | 47.40 | 47.40 | 47.07 | 47.24 | +0.319% | 222,101 | -4.297% |
| 2025-07-21 | 47.15 | 47.27 | 46.89 | 47.09 | +0.427% | 938,538 | -3.992% |
| 2025-07-18 | 47.25 | 47.25 | 46.89 | 46.89 | -0.615% | 189,900 | -3.583% |
| 2025-07-17 | 47.51 | 47.53 | 47.18 | 47.18 | -0.674% | 306,566 | -4.175% |
| 2025-07-16 | 47.69 | 47.72 | 47.41 | 47.50 | -0.461% | 175,784 | -4.821% |
| 2025-07-15 | 47.98 | 48.05 | 47.69 | 47.72 | -0.272% | 195,839 | -5.260% |
| 2025-07-14 | 47.95 | 48.04 | 47.83 | 47.85 | -0.292% | 533,456 | -5.517% |
| 2025-07-11 | 48.16 | 48.27 | 47.99 | 47.99 | -0.394% | 185,389 | -5.793% |
| 2025-07-10 | 48.25 | 48.29 | 48.18 | 48.18 | -0.197% | 168,330 | -6.164% |
| 2025-07-09 | 48.25 | 48.37 | 48.15 | 48.27 | +0.260% | 124,121 | -6.349% |
| 2025-07-08 | 48.26 | 48.34 | 48.15 | 48.15 | -0.372% | 197,569 | -6.106% |
| 2025-07-07 | 48.44 | 48.47 | 48.16 | 48.33 | -0.186% | 360,690 | -6.456% |
| 2025-07-03 | 48.24 | 48.45 | 48.17 | 48.42 | -0.021% | 85,413 | -6.629% |
| 2025-07-02 | 48.36 | 48.43 | 48.10 | 48.43 | +0.290% | 157,215 | -6.649% |
| 2025-07-01 | 48.38 | 48.56 | 48.25 | 48.29 | -0.699% | 94,752 | -6.378% |
| 2025-06-30 | 48.54 | 48.81 | 48.30 | 48.63 | +0.434% | 171,073 | -7.033% |
| 2025-06-27 | 48.48 | 48.55 | 48.29 | 48.42 | +0.021% | 176,503 | -6.629% |
| 2025-06-26 | 48.46 | 48.56 | 48.27 | 48.41 | +0.166% | 144,255 | -6.610% |
| 2025-06-25 | 48.38 | 48.60 | 48.33 | 48.33 | -0.330% | 131,351 | -6.456% |
| 2025-06-24 | 48.43 | 48.74 | 48.30 | 48.49 | +0.062% | 242,963 | -6.764% |
| 2025-06-23 | 48.42 | 48.56 | 48.30 | 48.46 | 0.000% | 230,911 | -6.707% |
| 2025-06-20 | 48.26 | 48.47 | 48.26 | 48.46 | +0.414% | 107,971 | -6.707% |
| 2025-06-18 | 48.33 | 48.40 | 48.19 | 48.26 | -0.186% | 127,441 | -6.320% |
| 2025-06-17 | 48.24 | 48.38 | 48.14 | 48.35 | +0.562% | 158,507 | -6.494% |
| 2025-06-16 | 48.10 | 48.33 | 48.05 | 48.08 | -0.332% | 138,651 | -5.969% |
| 2025-06-13 | 48.25 | 48.40 | 48.05 | 48.24 | +0.145% | 197,472 | -6.281% |
| 2025-06-12 | 48.25 | 48.39 | 48.17 | 48.17 | +0.104% | 161,534 | -6.145% |
| 2025-06-11 | 48.19 | 48.33 | 48.02 | 48.12 | 0.000% | 171,548 | -6.047% |
| 2025-06-10 | 48.05 | 48.20 | 48.00 | 48.12 | -0.249% | 128,341 | -6.047% |
| 2025-06-09 | 48.18 | 48.24 | 47.99 | 48.24 | +0.710% | 184,922 | -6.281% |
| 2025-06-06 | 48.05 | 48.15 | 47.87 | 47.90 | -0.890% | 177,647 | -5.616% |
| 2025-06-05 | 48.30 | 48.37 | 48.13 | 48.33 | +0.124% | 116,357 | -6.456% |
| 2025-06-04 | 48.19 | 48.30 | 47.90 | 48.27 | +0.625% | 265,356 | -6.339% |
| 2025-06-03 | 48.10 | 48.13 | 47.79 | 47.97 | -0.291% | 404,246 | -5.754% |
| 2025-06-02 | 48.19 | 48.31 | 47.73 | 48.11 | -0.166% | 179,176 | -6.028% |
| 2025-05-30 | 48.23 | 48.55 | 47.32 | 48.19 | -0.228% | 301,187 | -6.184% |
| 2025-05-29 | 48.03 | 48.61 | 48.01 | 48.30 | -0.041% | 104,274 | -6.398% |
| 2025-05-28 | 48.40 | 48.45 | 48.05 | 48.32 | -0.433% | 164,576 | -6.436% |
| 2025-05-27 | 48.27 | 48.53 | 48.00 | 48.53 | +0.622% | 212,383 | -6.841% |
| 2025-05-23 | 48.00 | 48.36 | 47.71 | 48.23 | +1.366% | 109,757 | -6.262% |
| 2025-05-22 | 47.89 | 48.10 | 47.58 | 47.58 | -0.875% | 149,344 | -4.981% |
| 2025-05-21 | 48.25 | 48.38 | 48.00 | 48.00 | -0.847% | 213,847 | -5.812% |
| 2025-05-20 | 48.34 | 48.51 | 48.22 | 48.41 | +0.083% | 89,437 | -6.610% |
| 2025-05-19 | 48.37 | 48.41 | 48.12 | 48.37 | -0.227% | 136,450 | -6.533% |
| 2025-05-16 | 48.38 | 48.48 | 48.25 | 48.48 | +0.414% | 188,053 | -6.745% |
| 2025-05-15 | 48.11 | 48.60 | 48.11 | 48.28 | +0.374% | 212,155 | -6.359% |
| 2025-05-14 | 48.37 | 48.44 | 48.10 | 48.10 | -0.804% | 140,690 | -6.008% |
| 2025-05-13 | 48.11 | 48.49 | 48.06 | 48.49 | +0.062% | 182,297 | -6.764% |
| 2025-05-12 | 48.26 | 48.48 | 48.05 | 48.46 | +0.373% | 198,318 | -6.707% |
| 2025-05-09 | 48.06 | 48.65 | 48.06 | 48.28 | +0.228% | 326,745 | -6.359% |
| 2025-05-08 | 48.33 | 48.55 | 48.07 | 48.17 | +0.271% | 152,117 | -6.145% |
| 2025-05-07 | 48.36 | 48.63 | 48.04 | 48.04 | -0.641% | 119,132 | -5.891% |
| 2025-05-06 | 48.37 | 48.51 | 48.07 | 48.35 | +0.457% | 228,207 | -6.494% |
| 2025-05-05 | 48.17 | 48.43 | 47.94 | 48.13 | -0.517% | 210,473 | -6.067% |
| 2025-05-02 | 48.49 | 48.49 | 48.04 | 48.38 | -0.103% | 311,037 | -6.552% |
| 2025-05-01 | 48.34 | 48.49 | 48.10 | 48.43 | -0.554% | 404,578 | -6.649% |
| 2025-04-30 | 48.58 | 48.92 | 48.16 | 48.70 | +0.786% | 212,266 | -7.166% |
| 2025-04-29 | 48.31 | 48.72 | 48.16 | 48.32 | -0.330% | 181,739 | -6.436% |
| 2025-04-28 | 48.35 | 48.50 | 48.05 | 48.48 | +0.124% | 167,484 | -6.745% |
| 2025-04-25 | 48.07 | 48.53 | 48.02 | 48.42 | +0.155% | 192,788 | -6.629% |
| 2025-04-24 | 47.56 | 48.54 | 47.56 | 48.34 | +0.761% | 142,623 | -6.485% |
| 2025-04-23 | 47.93 | 48.38 | 47.60 | 47.98 | +0.125% | 200,294 | -5.773% |
| 2025-04-22 | 47.75 | 48.02 | 47.32 | 47.92 | +0.630% | 199,073 | -5.655% |
| 2025-04-21 | 47.94 | 48.08 | 47.57 | 47.62 | -0.812% | 162,086 | -5.061% |
| 2025-04-17 | 47.93 | 48.24 | 47.93 | 48.01 | +0.692% | 228,105 | -5.832% |
| 2025-04-16 | 47.61 | 48.01 | 47.61 | 47.68 | -0.293% | 169,846 | -5.180% |
| 2025-04-15 | 47.86 | 47.95 | 47.41 | 47.82 | 0.000% | 422,100 | -5.458% |