ITM
VanEck Intermediate Muni ETF
stockBATSETF
Market OpenOct 5, 2026 10:04:44 AM EDT
44.08USD-0.147%(-0.07)95,002
44.11Bid44.12Ask0.01SpreadITM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.17 | 44.18 | 44.06 | 44.08 | -0.159% | 95,002 | 0.000% |
| 2026-10-02 | 44.45 | 44.55 | 44.06 | 44.15 | +0.023% | 1,709,307 | -0.159% |
| 2026-10-01 | 44.12 | 44.33 | 44.04 | 44.14 | +0.318% | 2,482,902 | -0.136% |
| 2026-09-30 | 43.82 | 44.07 | 43.80 | 44.00 | +0.883% | 1,216,966 | +0.182% |
| 2026-09-29 | 43.75 | 43.75 | 43.58 | 43.62 | -0.547% | 1,034,619 | +1.066% |
| 2026-09-28 | 43.91 | 43.93 | 43.66 | 43.85 | -0.307% | 1,122,733 | +0.513% |
| 2026-09-25 | 44.24 | 44.24 | 43.99 | 43.99 | -0.565% | 1,461,244 | +0.205% |
| 2026-09-24 | 44.46 | 44.48 | 44.20 | 44.24 | -0.428% | 981,363 | -0.362% |
| 2026-09-23 | 44.80 | 44.80 | 44.30 | 44.43 | -0.848% | 421,905 | -0.788% |
| 2026-09-22 | 44.78 | 44.83 | 44.76 | 44.81 | -0.078% | 1,118,337 | -1.629% |
| 2026-09-21 | 44.89 | 44.89 | 44.77 | 44.84 | +0.078% | 1,162,702 | -1.706% |
| 2026-09-18 | 44.96 | 44.96 | 44.71 | 44.81 | -0.323% | 617,560 | -1.629% |
| 2026-09-17 | 44.99 | 45.02 | 44.88 | 44.95 | +0.324% | 556,668 | -1.946% |
| 2026-09-16 | 44.82 | 44.91 | 44.79 | 44.81 | -0.022% | 965,453 | -1.629% |
| 2026-09-15 | 44.89 | 44.94 | 44.79 | 44.82 | -0.223% | 856,607 | -1.651% |
| 2026-09-14 | 44.99 | 45.05 | 44.90 | 44.92 | -0.089% | 858,883 | -1.870% |
| 2026-09-11 | 44.89 | 45.05 | 44.86 | 44.96 | +0.335% | 685,538 | -1.957% |
| 2026-09-10 | 44.92 | 44.92 | 44.77 | 44.81 | -0.555% | 798,672 | -1.629% |
| 2026-09-09 | 45.34 | 45.34 | 45.06 | 45.06 | -0.596% | 751,965 | -2.175% |
| 2026-09-08 | 45.33 | 45.37 | 45.30 | 45.33 | 0.000% | 671,756 | -2.758% |
| 2026-09-04 | 45.37 | 45.39 | 45.31 | 45.33 | +0.055% | 1,004,224 | -2.758% |
| 2026-09-03 | 45.49 | 45.49 | 45.30 | 45.30 | -0.176% | 968,557 | -2.704% |
| 2026-09-02 | 45.36 | 45.44 | 45.33 | 45.38 | -0.055% | 699,912 | -2.875% |
| 2026-09-01 | 45.47 | 45.55 | 45.35 | 45.41 | -0.732% | 291,956 | -2.929% |
| 2026-08-31 | 45.71 | 45.78 | 45.66 | 45.74 | -0.164% | 337,899 | -3.640% |
| 2026-08-28 | 45.91 | 45.93 | 45.80 | 45.82 | -0.065% | 218,854 | -3.797% |
| 2026-08-27 | 45.96 | 45.96 | 45.84 | 45.85 | -0.239% | 237,359 | -3.860% |
| 2026-08-26 | 46.04 | 46.04 | 45.92 | 45.96 | -0.065% | 140,086 | -4.091% |
| 2026-08-25 | 46.01 | 46.02 | 45.96 | 45.99 | +0.131% | 435,472 | -4.153% |
| 2026-08-24 | 45.99 | 45.99 | 45.91 | 45.93 | +0.022% | 455,364 | -4.028% |
| 2026-08-21 | 46.02 | 46.02 | 45.91 | 45.92 | -0.109% | 115,182 | -4.007% |
| 2026-08-20 | 45.96 | 46.02 | 45.92 | 45.97 | -0.239% | 174,694 | -4.111% |
| 2026-08-19 | 46.11 | 46.11 | 46.03 | 46.08 | +0.392% | 917,290 | -4.340% |
| 2026-08-18 | 46.04 | 46.04 | 45.87 | 45.90 | -0.239% | 253,966 | -3.965% |
| 2026-08-17 | 46.17 | 46.17 | 46.01 | 46.01 | -0.368% | 192,171 | -4.195% |
| 2026-08-14 | 46.31 | 46.31 | 46.16 | 46.18 | -0.259% | 190,875 | -4.547% |
| 2026-08-13 | 46.20 | 46.33 | 46.20 | 46.30 | +0.260% | 249,914 | -4.795% |
| 2026-08-12 | 46.28 | 46.28 | 46.15 | 46.18 | 0.000% | 157,157 | -4.547% |
| 2026-08-11 | 46.19 | 46.19 | 46.12 | 46.18 | +0.119% | 179,965 | -4.547% |
| 2026-08-10 | 46.17 | 46.17 | 46.09 | 46.13 | -0.097% | 282,445 | -4.434% |
| 2026-08-07 | 46.20 | 46.20 | 46.12 | 46.17 | +0.206% | 210,877 | -4.527% |
| 2026-08-06 | 46.07 | 46.10 | 45.99 | 46.08 | +0.011% | 225,941 | -4.330% |
| 2026-08-05 | 45.99 | 46.07 | 45.99 | 46.07 | +0.152% | 255,282 | -4.320% |
| 2026-08-04 | 45.91 | 46.02 | 45.91 | 46.00 | +0.305% | 434,105 | -4.174% |
| 2026-08-03 | 45.85 | 45.88 | 45.81 | 45.86 | -0.109% | 382,517 | -3.881% |
| 2026-07-31 | 45.88 | 45.92 | 45.87 | 45.91 | -0.044% | 310,356 | -3.986% |
| 2026-07-30 | 46.03 | 46.03 | 45.91 | 45.93 | -0.217% | 324,191 | -4.028% |
| 2026-07-29 | 46.09 | 46.16 | 46.02 | 46.03 | -0.065% | 276,879 | -4.236% |
| 2026-07-28 | 46.01 | 46.11 | 46.01 | 46.06 | +0.130% | 197,186 | -4.299% |
| 2026-07-27 | 46.06 | 46.09 | 45.99 | 46.00 | +0.283% | 302,046 | -4.174% |
| 2026-07-24 | 45.88 | 46.02 | 45.85 | 45.87 | +0.044% | 607,650 | -3.902% |
| 2026-07-23 | 46.07 | 46.07 | 45.76 | 45.85 | -0.736% | 1,130,375 | -3.860% |
| 2026-07-22 | 46.29 | 46.29 | 46.17 | 46.19 | -0.334% | 209,506 | -4.568% |
| 2026-07-21 | 46.45 | 46.45 | 46.33 | 46.34 | -0.119% | 144,177 | -4.887% |
| 2026-07-20 | 46.51 | 46.51 | 46.39 | 46.40 | -0.258% | 104,218 | -5.000% |
| 2026-07-17 | 46.58 | 46.58 | 46.49 | 46.52 | -0.140% | 110,965 | -5.245% |
| 2026-07-16 | 46.62 | 46.64 | 46.56 | 46.59 | -0.150% | 284,880 | -5.377% |
| 2026-07-15 | 46.68 | 46.69 | 46.63 | 46.66 | -0.011% | 319,085 | -5.519% |
| 2026-07-14 | 46.72 | 46.72 | 46.63 | 46.66 | +0.021% | 155,666 | -5.529% |
| 2026-07-13 | 46.71 | 46.71 | 46.62 | 46.65 | -0.107% | 110,139 | -5.509% |
| 2026-07-10 | 46.69 | 46.72 | 46.65 | 46.70 | +0.021% | 123,495 | -5.610% |
| 2026-07-09 | 46.72 | 46.77 | 46.67 | 46.69 | +0.064% | 135,062 | -5.590% |
| 2026-07-08 | 46.66 | 46.69 | 46.63 | 46.66 | -0.235% | 240,529 | -5.529% |
| 2026-07-07 | 46.86 | 46.88 | 46.77 | 46.77 | -0.277% | 135,166 | -5.752% |
| 2026-07-06 | 46.87 | 46.91 | 46.85 | 46.90 | +0.064% | 133,186 | -6.013% |
| 2026-07-02 | 46.83 | 46.89 | 46.79 | 46.87 | +0.128% | 188,347 | -5.953% |
| 2026-07-01 | 46.79 | 46.84 | 46.74 | 46.81 | -0.383% | 225,366 | -5.832% |
| 2026-06-30 | 47.00 | 47.05 | 46.98 | 46.99 | -0.064% | 176,611 | -6.193% |
| 2026-06-29 | 46.99 | 47.05 | 46.97 | 47.02 | +0.043% | 133,924 | -6.253% |
| 2026-06-26 | 46.97 | 47.03 | 46.95 | 47.00 | -0.064% | 106,331 | -6.213% |
| 2026-06-25 | 47.04 | 47.04 | 46.97 | 47.03 | +0.085% | 176,895 | -6.273% |
| 2026-06-24 | 46.98 | 47.03 | 46.98 | 46.99 | +0.064% | 616,468 | -6.193% |
| 2026-06-23 | 46.97 | 47.00 | 46.94 | 46.96 | -0.043% | 145,574 | -6.133% |
| 2026-06-22 | 47.00 | 47.00 | 46.93 | 46.98 | +0.043% | 140,982 | -6.173% |
| 2026-06-18 | 46.89 | 46.96 | 46.89 | 46.96 | +0.320% | 178,879 | -6.133% |
| 2026-06-17 | 46.90 | 46.94 | 46.80 | 46.81 | -0.107% | 180,301 | -5.832% |
| 2026-06-16 | 46.86 | 46.91 | 46.85 | 46.86 | +0.075% | 276,196 | -5.933% |
| 2026-06-15 | 46.86 | 46.88 | 46.81 | 46.83 | +0.075% | 185,762 | -5.862% |
| 2026-06-12 | 46.81 | 46.81 | 46.72 | 46.79 | -0.085% | 113,349 | -5.792% |
| 2026-06-11 | 46.78 | 46.85 | 46.72 | 46.83 | +0.129% | 208,439 | -5.872% |
| 2026-06-10 | 46.85 | 46.87 | 46.74 | 46.77 | -0.150% | 293,337 | -5.751% |
| 2026-06-09 | 46.89 | 46.90 | 46.81 | 46.84 | +0.128% | 180,615 | -5.892% |
| 2026-06-08 | 46.84 | 46.86 | 46.77 | 46.78 | -0.043% | 125,465 | -5.772% |
| 2026-06-05 | 46.80 | 46.80 | 46.75 | 46.80 | -0.213% | 167,454 | -5.812% |
| 2026-06-04 | 46.89 | 46.94 | 46.89 | 46.90 | +0.064% | 157,480 | -6.013% |
| 2026-06-03 | 46.83 | 46.91 | 46.83 | 46.87 | -0.085% | 181,039 | -5.953% |
| 2026-06-02 | 46.91 | 46.93 | 46.88 | 46.91 | +0.235% | 181,855 | -6.033% |
| 2026-06-01 | 46.70 | 46.85 | 46.68 | 46.80 | -0.298% | 160,407 | -5.812% |
| 2026-05-29 | 46.87 | 46.98 | 46.87 | 46.94 | +0.203% | 246,073 | -6.093% |
| 2026-05-28 | 46.72 | 46.88 | 46.71 | 46.84 | +0.182% | 229,466 | -5.902% |
| 2026-05-27 | 46.71 | 46.80 | 46.71 | 46.76 | +0.128% | 188,409 | -5.731% |
| 2026-05-26 | 46.67 | 46.72 | 46.66 | 46.70 | +0.473% | 162,937 | -5.610% |
| 2026-05-22 | 46.50 | 46.52 | 46.43 | 46.48 | +0.086% | 178,584 | -5.164% |
| 2026-05-21 | 46.33 | 46.46 | 46.33 | 46.44 | +0.011% | 252,330 | -5.082% |
| 2026-05-20 | 46.35 | 46.47 | 46.30 | 46.44 | +0.248% | 261,094 | -5.072% |
| 2026-05-19 | 46.35 | 46.38 | 46.24 | 46.32 | -0.215% | 145,439 | -4.836% |
| 2026-05-18 | 46.42 | 46.48 | 46.38 | 46.42 | +0.065% | 386,573 | -5.041% |
| 2026-05-15 | 46.47 | 46.47 | 46.32 | 46.39 | -0.611% | 284,393 | -4.980% |
| 2026-05-14 | 46.65 | 46.72 | 46.63 | 46.67 | +0.075% | 288,717 | -5.560% |
| 2026-05-13 | 46.65 | 46.68 | 46.62 | 46.64 | -0.150% | 100,914 | -5.489% |
| 2026-05-12 | 46.74 | 46.76 | 46.66 | 46.71 | -0.171% | 147,720 | -5.630% |
| 2026-05-11 | 46.75 | 46.81 | 46.75 | 46.79 | +0.011% | 110,772 | -5.792% |
| 2026-05-08 | 46.83 | 46.83 | 46.75 | 46.78 | +0.053% | 97,381 | -5.782% |
| 2026-05-07 | 46.82 | 46.82 | 46.73 | 46.76 | -0.043% | 302,414 | -5.731% |
| 2026-05-06 | 46.79 | 46.81 | 46.77 | 46.78 | +0.236% | 191,151 | -5.772% |
| 2026-05-05 | 46.68 | 46.69 | 46.63 | 46.67 | +0.129% | 416,012 | -5.550% |
| 2026-05-04 | 46.64 | 46.66 | 46.50 | 46.61 | -0.064% | 445,404 | -5.428% |
| 2026-05-01 | 46.72 | 46.74 | 46.63 | 46.64 | -0.299% | 296,491 | -5.489% |
| 2026-04-30 | 46.81 | 46.83 | 46.74 | 46.78 | +0.064% | 210,505 | -5.772% |
| 2026-04-29 | 46.87 | 46.87 | 46.73 | 46.75 | -0.320% | 293,750 | -5.711% |
| 2026-04-28 | 46.90 | 46.92 | 46.87 | 46.90 | -0.153% | 126,177 | -6.013% |
| 2026-04-27 | 46.97 | 47.02 | 46.93 | 46.97 | -0.049% | 213,219 | -6.157% |
| 2026-04-24 | 46.98 | 47.01 | 46.95 | 46.99 | +0.053% | 150,123 | -6.203% |
| 2026-04-23 | 46.99 | 47.00 | 46.88 | 46.97 | +0.021% | 161,632 | -6.153% |
| 2026-04-22 | 46.96 | 47.00 | 46.95 | 46.96 | +0.043% | 271,090 | -6.133% |
| 2026-04-21 | 46.97 | 46.98 | 46.90 | 46.94 | -0.085% | 159,244 | -6.093% |
| 2026-04-20 | 46.92 | 47.01 | 46.92 | 46.98 | -0.011% | 187,066 | -6.173% |
| 2026-04-17 | 46.86 | 47.01 | 46.86 | 46.98 | +0.417% | 183,274 | -6.183% |
| 2026-04-16 | 46.81 | 46.84 | 46.78 | 46.79 | -0.021% | 195,740 | -5.792% |
| 2026-04-15 | 46.82 | 46.84 | 46.75 | 46.80 | -0.085% | 299,843 | -5.812% |
| 2026-04-14 | 46.82 | 46.85 | 46.80 | 46.84 | +0.107% | 184,371 | -5.892% |
| 2026-04-13 | 46.75 | 46.83 | 46.72 | 46.79 | +0.075% | 199,982 | -5.792% |
| 2026-04-10 | 46.81 | 46.84 | 46.74 | 46.76 | -0.139% | 116,850 | -5.721% |
| 2026-04-09 | 46.74 | 46.83 | 46.70 | 46.82 | +0.257% | 370,788 | -5.852% |
| 2026-04-08 | 46.81 | 46.88 | 46.69 | 46.70 | +0.344% | 236,311 | -5.610% |
| 2026-04-07 | 46.50 | 46.56 | 46.45 | 46.54 | +0.086% | 283,845 | -5.286% |
| 2026-04-06 | 46.44 | 46.56 | 46.44 | 46.50 | -0.043% | 324,015 | -5.204% |
| 2026-04-02 | 46.34 | 46.55 | 46.34 | 46.52 | +0.172% | 336,861 | -5.245% |
| 2026-04-01 | 46.48 | 46.48 | 46.39 | 46.44 | +0.022% | 450,296 | -5.082% |
| 2026-03-31 | 46.38 | 46.52 | 46.37 | 46.43 | +0.281% | 410,141 | -5.061% |
| 2026-03-30 | 46.33 | 46.37 | 46.26 | 46.30 | +0.086% | 272,809 | -4.795% |
| 2026-03-27 | 46.22 | 46.27 | 46.12 | 46.26 | +0.087% | 651,059 | -4.712% |
| 2026-03-26 | 46.31 | 46.35 | 46.16 | 46.22 | -0.237% | 719,112 | -4.630% |
| 2026-03-25 | 46.40 | 46.44 | 46.30 | 46.33 | +0.108% | 344,703 | -4.856% |
| 2026-03-24 | 46.61 | 46.61 | 46.25 | 46.28 | -0.793% | 332,139 | -4.754% |
| 2026-03-23 | 46.66 | 46.73 | 46.59 | 46.65 | +0.236% | 330,816 | -5.509% |
| 2026-03-20 | 46.80 | 46.83 | 46.52 | 46.54 | -0.662% | 218,141 | -5.286% |
| 2026-03-19 | 46.88 | 46.99 | 46.79 | 46.85 | -0.085% | 985,277 | -5.912% |
| 2026-03-18 | 46.97 | 47.05 | 46.89 | 46.89 | -0.298% | 160,341 | -5.993% |
| 2026-03-17 | 47.14 | 47.14 | 47.02 | 47.03 | -0.106% | 199,646 | -6.273% |
| 2026-03-16 | 47.15 | 47.18 | 47.03 | 47.08 | +0.074% | 190,789 | -6.372% |
| 2026-03-13 | 46.97 | 47.05 | 46.96 | 47.05 | +0.213% | 203,869 | -6.302% |
| 2026-03-12 | 47.07 | 47.12 | 46.90 | 46.95 | -0.424% | 208,882 | -6.103% |
| 2026-03-11 | 47.27 | 47.29 | 47.13 | 47.15 | -0.338% | 202,712 | -6.501% |
| 2026-03-10 | 47.36 | 47.40 | 47.30 | 47.30 | -0.095% | 182,247 | -6.817% |
| 2026-03-09 | 47.37 | 47.41 | 47.28 | 47.35 | -0.074% | 193,211 | -6.906% |
| 2026-03-06 | 47.38 | 47.39 | 47.30 | 47.38 | -0.063% | 198,811 | -6.975% |
| 2026-03-05 | 47.40 | 47.45 | 47.36 | 47.41 | -0.116% | 260,752 | -7.034% |
| 2026-03-04 | 47.51 | 47.52 | 47.41 | 47.47 | 0.000% | 186,634 | -7.141% |
| 2026-03-03 | 47.56 | 47.56 | 47.45 | 47.47 | -0.580% | 208,815 | -7.141% |
| 2026-03-02 | 47.81 | 47.81 | 47.72 | 47.75 | -0.454% | 228,150 | -7.680% |
| 2026-02-27 | 48.02 | 48.02 | 47.95 | 47.97 | +0.031% | 147,420 | -8.100% |
| 2026-02-26 | 47.91 | 47.97 | 47.91 | 47.95 | +0.063% | 184,625 | -8.071% |
| 2026-02-25 | 47.87 | 47.95 | 47.87 | 47.92 | +0.042% | 99,538 | -8.013% |
| 2026-02-24 | 47.85 | 47.90 | 47.84 | 47.90 | +0.084% | 211,141 | -7.975% |
| 2026-02-23 | 47.89 | 47.89 | 47.84 | 47.86 | +0.031% | 131,867 | -7.898% |
| 2026-02-20 | 47.83 | 47.85 | 47.81 | 47.84 | +0.094% | 123,932 | -7.869% |
| 2026-02-19 | 47.76 | 47.81 | 47.76 | 47.80 | +0.073% | 136,898 | -7.782% |
| 2026-02-18 | 47.72 | 47.79 | 47.72 | 47.77 | -0.031% | 137,136 | -7.715% |
| 2026-02-17 | 47.73 | 47.78 | 47.73 | 47.78 | +0.084% | 176,625 | -7.744% |
| 2026-02-13 | 47.72 | 47.79 | 47.71 | 47.74 | +0.147% | 150,773 | -7.667% |
| 2026-02-12 | 47.61 | 47.70 | 47.60 | 47.67 | +0.252% | 374,819 | -7.531% |
| 2026-02-11 | 47.58 | 47.60 | 47.55 | 47.55 | -0.147% | 250,851 | -7.298% |
| 2026-02-10 | 47.61 | 47.66 | 47.60 | 47.62 | +0.168% | 146,390 | -7.434% |
| 2026-02-09 | 47.52 | 47.59 | 47.52 | 47.54 | -0.021% | 178,998 | -7.278% |
| 2026-02-06 | 47.56 | 47.57 | 47.51 | 47.55 | +0.042% | 191,673 | -7.298% |
| 2026-02-05 | 47.52 | 47.58 | 47.49 | 47.53 | +0.232% | 373,787 | -7.259% |
| 2026-02-04 | 47.35 | 47.46 | 47.35 | 47.42 | +0.063% | 590,526 | -7.043% |
| 2026-02-03 | 47.35 | 47.41 | 47.34 | 47.39 | +0.127% | 248,644 | -6.985% |
| 2026-02-02 | 47.29 | 47.36 | 47.29 | 47.33 | -0.232% | 203,252 | -6.867% |
| 2026-01-30 | 47.36 | 47.44 | 47.36 | 47.44 | +0.127% | 211,194 | -7.083% |
| 2026-01-29 | 47.35 | 47.39 | 47.35 | 47.38 | +0.032% | 210,522 | -6.965% |
| 2026-01-28 | 47.32 | 47.38 | 47.30 | 47.37 | +0.095% | 154,765 | -6.936% |
| 2026-01-27 | 47.29 | 47.35 | 47.29 | 47.32 | +0.106% | 228,381 | -6.847% |
| 2026-01-26 | 47.31 | 47.34 | 47.27 | 47.27 | +0.021% | 244,714 | -6.748% |
| 2026-01-23 | 47.24 | 47.30 | 47.00 | 47.26 | +0.053% | 285,146 | -6.729% |
| 2026-01-22 | 47.26 | 47.29 | 47.22 | 47.23 | -0.042% | 328,750 | -6.679% |
| 2026-01-21 | 47.20 | 47.26 | 47.14 | 47.26 | +0.201% | 344,323 | -6.719% |
| 2026-01-20 | 47.29 | 47.29 | 47.15 | 47.16 | -0.338% | 412,464 | -6.531% |
| 2026-01-16 | 47.41 | 47.42 | 47.31 | 47.32 | -0.242% | 257,386 | -6.847% |
| 2026-01-15 | 47.50 | 47.50 | 47.43 | 47.44 | -0.084% | 471,700 | -7.073% |
| 2026-01-14 | 47.41 | 47.50 | 47.41 | 47.48 | +0.148% | 185,971 | -7.151% |
| 2026-01-13 | 47.39 | 47.45 | 47.37 | 47.41 | +0.158% | 2,198,476 | -7.014% |
| 2026-01-12 | 47.39 | 47.39 | 47.33 | 47.33 | -0.063% | 293,709 | -6.867% |
| 2026-01-09 | 47.39 | 47.39 | 47.34 | 47.36 | -0.063% | 219,012 | -6.926% |
| 2026-01-08 | 47.26 | 47.39 | 47.26 | 47.39 | +0.074% | 299,007 | -6.985% |
| 2026-01-07 | 47.24 | 47.37 | 47.24 | 47.35 | +0.350% | 269,133 | -6.916% |
| 2026-01-06 | 47.17 | 47.21 | 47.16 | 47.19 | 0.000% | 283,165 | -6.590% |
| 2026-01-05 | 47.29 | 47.29 | 47.17 | 47.19 | +0.021% | 1,222,844 | -6.590% |
| 2026-01-02 | 47.17 | 47.19 | 47.15 | 47.18 | +0.042% | 212,405 | -6.571% |
| 2025-12-31 | 47.23 | 47.23 | 47.15 | 47.16 | -0.021% | 175,935 | -6.531% |
| 2025-12-30 | 47.13 | 47.18 | 47.10 | 47.17 | +0.064% | 162,090 | -6.551% |
| 2025-12-29 | 47.14 | 47.20 | 47.13 | 47.14 | -0.296% | 205,044 | -6.491% |
| 2025-12-26 | 47.34 | 47.36 | 47.23 | 47.28 | -0.127% | 214,150 | -6.768% |
| 2025-12-24 | 47.28 | 47.35 | 47.26 | 47.34 | +0.165% | 155,694 | -6.886% |
| 2025-12-23 | 47.21 | 47.28 | 47.20 | 47.26 | +0.068% | 125,147 | -6.733% |
| 2025-12-22 | 47.20 | 47.24 | 47.17 | 47.23 | +0.127% | 242,283 | -6.669% |
| 2025-12-19 | 47.15 | 47.20 | 47.12 | 47.17 | +0.042% | 140,599 | -6.551% |
| 2025-12-18 | 47.17 | 47.17 | 47.11 | 47.15 | +0.191% | 234,107 | -6.511% |
| 2025-12-17 | 47.04 | 47.08 | 47.03 | 47.06 | 0.000% | 169,437 | -6.332% |
| 2025-12-16 | 46.99 | 47.07 | 46.99 | 47.06 | +0.043% | 225,908 | -6.332% |
| 2025-12-15 | 47.05 | 47.05 | 46.98 | 47.04 | +0.085% | 182,083 | -6.293% |
| 2025-12-12 | 46.96 | 47.01 | 46.96 | 47.00 | -0.053% | 270,954 | -6.213% |
| 2025-12-11 | 47.02 | 47.05 | 47.01 | 47.02 | +0.032% | 183,054 | -6.263% |
| 2025-12-10 | 46.93 | 47.01 | 46.93 | 47.01 | +0.128% | 172,591 | -6.233% |
| 2025-12-09 | 46.95 | 47.00 | 46.93 | 46.95 | 0.000% | 387,449 | -6.113% |
| 2025-12-08 | 46.99 | 46.99 | 46.93 | 46.95 | -0.074% | 348,528 | -6.113% |
| 2025-12-05 | 46.99 | 47.02 | 46.98 | 46.98 | -0.053% | 210,727 | -6.183% |
| 2025-12-04 | 46.97 | 47.01 | 46.94 | 47.01 | +0.043% | 159,613 | -6.233% |
| 2025-12-03 | 47.01 | 47.03 | 46.98 | 46.99 | +0.128% | 181,875 | -6.193% |
| 2025-12-02 | 46.92 | 46.95 | 46.87 | 46.93 | -0.064% | 182,691 | -6.073% |
| 2025-12-01 | 46.93 | 46.97 | 46.91 | 46.96 | -0.191% | 135,943 | -6.133% |
| 2025-11-28 | 47.02 | 47.07 | 47.02 | 47.05 | -0.254% | 137,576 | -6.312% |
| 2025-11-26 | 47.10 | 47.19 | 47.10 | 47.17 | +0.127% | 131,291 | -6.551% |
| 2025-11-25 | 47.10 | 47.11 | 47.08 | 47.11 | +0.053% | 222,074 | -6.432% |
| 2025-11-24 | 47.07 | 47.11 | 47.05 | 47.09 | +0.234% | 230,483 | -6.382% |
| 2025-11-21 | 47.01 | 47.03 | 46.97 | 46.98 | +0.032% | 287,131 | -6.163% |
| 2025-11-20 | 46.98 | 46.98 | 46.92 | 46.96 | +0.085% | 224,999 | -6.133% |
| 2025-11-19 | 47.01 | 47.01 | 46.88 | 46.92 | -0.064% | 137,967 | -6.053% |
| 2025-11-18 | 46.96 | 46.97 | 46.91 | 46.95 | +0.107% | 167,954 | -6.113% |
| 2025-11-17 | 46.91 | 46.93 | 46.88 | 46.90 | -0.054% | 137,483 | -6.012% |
| 2025-11-14 | 47.04 | 47.05 | 46.92 | 46.92 | -0.138% | 195,666 | -6.063% |
| 2025-11-13 | 47.02 | 47.03 | 46.97 | 46.99 | -0.170% | 145,981 | -6.193% |
| 2025-11-12 | 47.12 | 47.12 | 47.04 | 47.07 | -0.170% | 106,079 | -6.352% |
| 2025-11-11 | 47.10 | 47.15 | 47.08 | 47.15 | +0.298% | 137,978 | -6.511% |
| 2025-11-10 | 47.00 | 47.02 | 46.98 | 47.01 | +0.011% | 159,621 | -6.233% |
| 2025-11-07 | 46.98 | 47.05 | 46.98 | 47.01 | -0.011% | 160,076 | -6.223% |
| 2025-11-06 | 47.02 | 47.02 | 46.96 | 47.01 | +0.235% | 216,538 | -6.233% |
| 2025-11-05 | 46.96 | 46.96 | 46.90 | 46.90 | -0.255% | 247,982 | -6.013% |
| 2025-11-04 | 46.95 | 47.04 | 46.95 | 47.02 | +0.192% | 214,206 | -6.253% |
| 2025-11-03 | 46.95 | 46.98 | 46.91 | 46.93 | -0.424% | 214,622 | -6.073% |
| 2025-10-31 | 47.12 | 47.19 | 47.11 | 47.13 | -0.011% | 304,466 | -6.471% |
| 2025-10-30 | 47.02 | 47.14 | 46.97 | 47.13 | +0.096% | 180,260 | -6.481% |
| 2025-10-29 | 47.18 | 47.22 | 47.05 | 47.09 | -0.212% | 139,680 | -6.392% |
| 2025-10-28 | 47.20 | 47.24 | 47.19 | 47.19 | -0.042% | 208,172 | -6.590% |
| 2025-10-27 | 47.16 | 47.22 | 47.14 | 47.21 | +0.085% | 128,337 | -6.630% |
| 2025-10-24 | 47.18 | 47.20 | 47.15 | 47.17 | +0.095% | 172,239 | -6.551% |
| 2025-10-23 | 47.06 | 47.13 | 47.05 | 47.13 | -0.053% | 237,750 | -6.462% |
| 2025-10-22 | 47.16 | 47.17 | 47.12 | 47.15 | +0.085% | 198,752 | -6.511% |
| 2025-10-21 | 47.14 | 47.15 | 47.11 | 47.11 | +0.096% | 202,878 | -6.432% |
| 2025-10-20 | 47.11 | 47.13 | 47.06 | 47.06 | -0.011% | 181,134 | -6.342% |
| 2025-10-17 | 47.01 | 47.07 | 47.01 | 47.07 | +0.256% | 246,391 | -6.352% |
| 2025-10-16 | 46.88 | 46.99 | 46.88 | 46.95 | +0.085% | 247,388 | -6.113% |
| 2025-10-15 | 46.84 | 46.93 | 46.81 | 46.91 | +0.214% | 198,448 | -6.033% |
| 2025-10-14 | 46.83 | 46.85 | 46.80 | 46.81 | -0.043% | 103,071 | -5.832% |
| 2025-10-13 | 46.76 | 46.83 | 46.73 | 46.83 | +0.182% | 63,138 | -5.872% |
| 2025-10-10 | 46.75 | 46.76 | 46.69 | 46.74 | +0.290% | 108,316 | -5.701% |
| 2025-10-09 | 46.62 | 46.66 | 46.59 | 46.61 | -0.054% | 92,878 | -5.428% |
| 2025-10-08 | 46.63 | 46.66 | 46.62 | 46.63 | +0.075% | 169,548 | -5.479% |
| 2025-10-07 | 46.59 | 46.64 | 46.54 | 46.60 | +0.107% | 126,764 | -5.408% |
| 2025-10-06 | 46.54 | 46.55 | 46.48 | 46.55 | +0.021% | 160,838 | -5.306% |
| 2025-10-03 | 46.53 | 46.59 | 46.53 | 46.54 | +0.021% | 116,235 | -5.286% |
| 2025-10-02 | 46.50 | 46.56 | 46.48 | 46.53 | -0.086% | 144,878 | -5.265% |
| 2025-10-01 | 46.61 | 46.62 | 46.52 | 46.57 | -0.064% | 395,771 | -5.347% |
| 2025-09-30 | 46.60 | 46.65 | 46.59 | 46.60 | +0.011% | 261,485 | -5.408% |
| 2025-09-29 | 46.53 | 46.62 | 46.52 | 46.59 | +0.247% | 682,553 | -5.398% |
| 2025-09-26 | 46.51 | 46.56 | 46.47 | 46.48 | -0.107% | 194,203 | -5.164% |
| 2025-09-25 | 46.55 | 46.55 | 46.49 | 46.53 | -0.214% | 161,124 | -5.265% |
| 2025-09-24 | 46.64 | 46.65 | 46.60 | 46.63 | -0.021% | 164,153 | -5.469% |
| 2025-09-23 | 46.72 | 46.72 | 46.63 | 46.64 | -0.107% | 187,716 | -5.489% |
| 2025-09-22 | 46.70 | 46.73 | 46.64 | 46.69 | -0.043% | 284,052 | -5.590% |
| 2025-09-19 | 46.63 | 46.72 | 46.63 | 46.71 | +0.064% | 103,918 | -5.630% |
| 2025-09-18 | 46.63 | 46.68 | 46.60 | 46.68 | +0.021% | 181,319 | -5.570% |
| 2025-09-17 | 46.70 | 46.83 | 46.66 | 46.67 | -0.043% | 171,718 | -5.550% |
| 2025-09-16 | 46.63 | 46.70 | 46.60 | 46.69 | +0.129% | 225,324 | -5.590% |
| 2025-09-15 | 46.58 | 46.64 | 46.57 | 46.63 | +0.217% | 184,860 | -5.469% |
| 2025-09-12 | 46.46 | 46.53 | 46.42 | 46.53 | +0.041% | 144,123 | -5.263% |
| 2025-09-11 | 46.49 | 46.56 | 46.49 | 46.51 | +0.237% | 196,286 | -5.225% |
| 2025-09-10 | 46.28 | 46.48 | 46.28 | 46.40 | +0.368% | 162,923 | -5.000% |
| 2025-09-09 | 46.20 | 46.33 | 46.19 | 46.23 | +0.022% | 218,556 | -4.651% |
| 2025-09-08 | 46.06 | 46.23 | 46.06 | 46.22 | +0.435% | 356,754 | -4.630% |
| 2025-09-05 | 45.99 | 46.02 | 45.95 | 46.02 | +0.645% | 201,086 | -4.216% |
| 2025-09-04 | 45.69 | 45.73 | 45.67 | 45.73 | +0.208% | 222,271 | -3.598% |
| 2025-09-03 | 45.51 | 45.64 | 45.49 | 45.63 | +0.286% | 146,719 | -3.397% |
| 2025-09-02 | 45.57 | 45.57 | 45.45 | 45.50 | -0.459% | 193,559 | -3.121% |
| 2025-08-29 | 45.68 | 45.73 | 45.65 | 45.71 | +0.033% | 172,251 | -3.566% |
| 2025-08-28 | 45.66 | 45.70 | 45.66 | 45.70 | -0.044% | 124,516 | -3.534% |
| 2025-08-27 | 45.63 | 45.72 | 45.63 | 45.72 | +0.099% | 103,787 | -3.577% |
| 2025-08-26 | 45.63 | 45.69 | 45.62 | 45.67 | +0.077% | 106,799 | -3.481% |
| 2025-08-25 | 45.59 | 45.73 | 45.59 | 45.63 | -0.088% | 426,617 | -3.407% |
| 2025-08-22 | 45.54 | 45.72 | 45.54 | 45.67 | +0.396% | 560,384 | -3.492% |
| 2025-08-21 | 45.51 | 45.51 | 45.45 | 45.49 | -0.121% | 181,533 | -3.110% |
| 2025-08-20 | 45.57 | 45.59 | 45.52 | 45.55 | -0.044% | 170,584 | -3.227% |
| 2025-08-19 | 45.59 | 45.60 | 45.53 | 45.57 | +0.055% | 193,254 | -3.270% |
| 2025-08-18 | 45.57 | 45.58 | 45.53 | 45.55 | -0.044% | 322,504 | -3.217% |
| 2025-08-15 | 45.55 | 45.59 | 45.55 | 45.56 | +0.022% | 149,905 | -3.259% |
| 2025-08-14 | 45.57 | 45.59 | 45.54 | 45.55 | -0.138% | 161,760 | -3.238% |
| 2025-08-13 | 45.65 | 45.65 | 45.58 | 45.62 | +0.094% | 254,142 | -3.371% |
| 2025-08-12 | 45.52 | 45.58 | 45.52 | 45.58 | +0.022% | 160,925 | -3.280% |
| 2025-08-11 | 45.56 | 45.59 | 45.52 | 45.56 | +0.088% | 258,187 | -3.259% |
| 2025-08-08 | 45.58 | 45.58 | 45.49 | 45.52 | -0.066% | 306,007 | -3.174% |
| 2025-08-07 | 45.55 | 45.62 | 45.51 | 45.55 | +0.066% | 220,289 | -3.238% |
| 2025-08-06 | 45.56 | 45.58 | 45.45 | 45.52 | -0.208% | 157,069 | -3.174% |
| 2025-08-05 | 45.58 | 45.63 | 45.58 | 45.62 | +0.143% | 283,946 | -3.376% |
| 2025-08-04 | 45.61 | 45.61 | 45.52 | 45.55 | -0.011% | 250,900 | -3.238% |
| 2025-08-01 | 45.53 | 45.66 | 45.52 | 45.56 | +0.330% | 740,474 | -3.248% |
| 2025-07-31 | 45.42 | 45.43 | 45.38 | 45.41 | +0.165% | 220,523 | -2.929% |
| 2025-07-30 | 45.38 | 45.43 | 45.32 | 45.34 | -0.187% | 211,776 | -2.768% |
| 2025-07-29 | 45.29 | 45.45 | 45.29 | 45.42 | +0.210% | 228,795 | -2.950% |
| 2025-07-28 | 45.33 | 45.36 | 45.29 | 45.33 | 0.000% | 433,164 | -2.747% |
| 2025-07-25 | 45.28 | 45.35 | 45.28 | 45.33 | +0.022% | 262,252 | -2.747% |
| 2025-07-24 | 45.25 | 45.33 | 45.22 | 45.31 | +0.077% | 329,591 | -2.725% |
| 2025-07-23 | 45.32 | 45.32 | 45.22 | 45.28 | -0.110% | 314,144 | -2.650% |
| 2025-07-22 | 45.30 | 45.34 | 45.28 | 45.33 | +0.022% | 187,537 | -2.758% |
| 2025-07-21 | 45.33 | 45.38 | 45.29 | 45.32 | +0.265% | 485,672 | -2.736% |
| 2025-07-18 | 45.21 | 45.21 | 45.16 | 45.20 | -0.033% | 266,838 | -2.478% |
| 2025-07-17 | 45.26 | 45.26 | 45.13 | 45.22 | -0.077% | 267,207 | -2.510% |
| 2025-07-16 | 45.31 | 45.31 | 45.19 | 45.25 | -0.077% | 470,385 | -2.586% |
| 2025-07-15 | 45.39 | 45.39 | 45.23 | 45.28 | -0.209% | 297,397 | -2.661% |
| 2025-07-14 | 45.40 | 45.42 | 45.30 | 45.38 | -0.044% | 219,334 | -2.865% |
| 2025-07-11 | 45.49 | 45.49 | 45.35 | 45.40 | -0.209% | 180,245 | -2.907% |
| 2025-07-10 | 45.49 | 45.52 | 45.46 | 45.49 | -0.033% | 228,602 | -3.110% |
| 2025-07-09 | 45.47 | 45.52 | 45.44 | 45.51 | +0.220% | 202,344 | -3.142% |
| 2025-07-08 | 45.43 | 45.43 | 45.39 | 45.41 | -0.066% | 197,076 | -2.929% |
| 2025-07-07 | 45.46 | 45.46 | 45.37 | 45.44 | -0.033% | 284,191 | -2.993% |
| 2025-07-03 | 45.46 | 45.50 | 45.43 | 45.45 | -0.066% | 126,076 | -3.025% |
| 2025-07-02 | 45.39 | 45.48 | 45.39 | 45.48 | +0.143% | 220,990 | -3.089% |
| 2025-07-01 | 45.42 | 45.45 | 45.38 | 45.42 | -0.110% | 248,082 | -2.950% |
| 2025-06-30 | 45.48 | 45.52 | 45.45 | 45.47 | +0.198% | 413,688 | -3.057% |
| 2025-06-27 | 45.32 | 45.42 | 45.32 | 45.38 | +0.066% | 291,653 | -2.865% |
| 2025-06-26 | 45.33 | 45.40 | 45.33 | 45.35 | +0.088% | 155,553 | -2.800% |
| 2025-06-25 | 45.26 | 45.34 | 45.26 | 45.31 | -0.022% | 194,219 | -2.715% |
| 2025-06-24 | 45.32 | 45.38 | 45.32 | 45.32 | -0.022% | 512,231 | -2.736% |
| 2025-06-23 | 45.31 | 45.40 | 45.29 | 45.33 | +0.055% | 346,497 | -2.758% |
| 2025-06-20 | 45.26 | 45.33 | 45.25 | 45.30 | +0.077% | 287,165 | -2.704% |
| 2025-06-18 | 45.36 | 45.37 | 45.24 | 45.27 | -0.066% | 191,317 | -2.629% |
| 2025-06-17 | 45.28 | 45.33 | 45.26 | 45.30 | +0.166% | 148,557 | -2.693% |
| 2025-06-16 | 45.21 | 45.27 | 45.19 | 45.23 | +0.077% | 389,797 | -2.532% |
| 2025-06-13 | 45.25 | 45.25 | 45.16 | 45.19 | -0.177% | 307,053 | -2.456% |
| 2025-06-12 | 45.22 | 45.28 | 45.22 | 45.27 | +0.266% | 260,201 | -2.629% |
| 2025-06-11 | 45.09 | 45.17 | 45.08 | 45.15 | +0.178% | 297,965 | -2.370% |
| 2025-06-10 | 45.14 | 45.15 | 45.06 | 45.07 | -0.067% | 190,019 | -2.197% |
| 2025-06-09 | 45.04 | 45.14 | 45.01 | 45.10 | +0.233% | 550,060 | -2.262% |
| 2025-06-06 | 44.99 | 45.05 | 44.97 | 44.99 | -0.233% | 652,915 | -2.034% |
| 2025-06-05 | 45.11 | 45.13 | 45.05 | 45.10 | +0.022% | 557,924 | -2.262% |
| 2025-06-04 | 45.09 | 45.15 | 45.05 | 45.09 | +0.222% | 219,657 | -2.240% |
| 2025-06-03 | 44.97 | 45.05 | 44.93 | 44.99 | +0.067% | 931,235 | -2.023% |
| 2025-06-02 | 45.03 | 45.05 | 44.89 | 44.96 | -0.465% | 587,244 | -1.957% |
| 2025-05-30 | 45.19 | 45.20 | 45.11 | 45.17 | -0.044% | 252,797 | -2.413% |
| 2025-05-29 | 45.15 | 45.26 | 45.13 | 45.19 | +0.066% | 223,962 | -2.456% |
| 2025-05-28 | 45.21 | 45.25 | 45.13 | 45.16 | -0.111% | 318,960 | -2.391% |
| 2025-05-27 | 45.18 | 45.27 | 45.15 | 45.21 | +0.199% | 624,435 | -2.499% |
| 2025-05-23 | 45.09 | 45.16 | 45.09 | 45.12 | +0.111% | 306,038 | -2.305% |
| 2025-05-22 | 45.01 | 45.07 | 44.94 | 45.07 | +0.245% | 284,900 | -2.197% |
| 2025-05-21 | 45.18 | 45.18 | 44.95 | 44.96 | -0.509% | 368,999 | -1.957% |
| 2025-05-20 | 45.16 | 45.20 | 45.07 | 45.19 | +0.044% | 308,132 | -2.456% |
| 2025-05-19 | 45.02 | 45.19 | 44.98 | 45.17 | -0.022% | 440,930 | -2.413% |
| 2025-05-16 | 45.20 | 45.23 | 45.14 | 45.18 | +0.022% | 1,330,540 | -2.435% |
| 2025-05-15 | 45.07 | 45.26 | 45.06 | 45.17 | +0.222% | 350,989 | -2.413% |
| 2025-05-14 | 45.15 | 45.15 | 45.02 | 45.07 | -0.221% | 500,813 | -2.197% |
| 2025-05-13 | 45.15 | 45.18 | 45.08 | 45.17 | +0.155% | 361,154 | -2.413% |
| 2025-05-12 | 45.25 | 45.25 | 45.04 | 45.10 | -0.354% | 1,104,108 | -2.262% |
| 2025-05-09 | 45.31 | 45.34 | 45.24 | 45.26 | +0.055% | 593,345 | -2.607% |
| 2025-05-08 | 45.34 | 45.34 | 45.23 | 45.23 | -0.232% | 436,493 | -2.553% |
| 2025-05-07 | 45.26 | 45.41 | 45.26 | 45.34 | +0.133% | 411,998 | -2.779% |
| 2025-05-06 | 45.05 | 45.29 | 45.03 | 45.28 | +0.355% | 446,690 | -2.650% |
| 2025-05-05 | 45.20 | 45.20 | 45.06 | 45.12 | -0.243% | 518,525 | -2.305% |
| 2025-05-02 | 45.25 | 45.27 | 45.13 | 45.23 | -0.110% | 1,212,564 | -2.543% |
| 2025-05-01 | 45.23 | 45.33 | 45.17 | 45.28 | -0.110% | 363,541 | -2.650% |
| 2025-04-30 | 45.11 | 45.44 | 45.08 | 45.33 | +0.221% | 1,040,405 | -2.758% |
| 2025-04-29 | 45.15 | 45.30 | 45.15 | 45.23 | +0.089% | 303,712 | -2.543% |
| 2025-04-28 | 45.06 | 45.22 | 45.06 | 45.19 | +0.177% | 399,963 | -2.456% |
| 2025-04-25 | 45.11 | 45.17 | 45.03 | 45.11 | +0.289% | 391,461 | -2.283% |
| 2025-04-24 | 44.79 | 44.98 | 44.79 | 44.98 | +0.604% | 424,688 | -2.001% |
| 2025-04-23 | 44.88 | 45.06 | 44.67 | 44.71 | +0.472% | 343,282 | -1.409% |
| 2025-04-22 | 44.71 | 44.72 | 44.16 | 44.50 | -0.358% | 1,404,309 | -0.944% |
| 2025-04-21 | 44.87 | 44.90 | 44.61 | 44.66 | -0.490% | 423,123 | -1.299% |
| 2025-04-17 | 44.88 | 44.95 | 44.80 | 44.88 | 0.000% | 387,380 | -1.783% |
| 2025-04-16 | 44.81 | 44.90 | 44.73 | 44.88 | +0.448% | 564,278 | -1.783% |
| 2025-04-15 | 44.57 | 44.78 | 44.57 | 44.68 | 0.000% | 435,107 | -1.343% |