MEAR
iShares Short Maturity Municipal Bond Active ETF
stockBATSETF
Market OpenOct 5, 2026 12:34:30 PM EDT
49.57USD0.000%(-0.00)131,541
49.44Bid49.57Ask0.13SpreadMEAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.57 | 49.60 | 49.55 | 49.57 | 0.000% | 131,541 | 0.000% |
| 2026-10-02 | 49.69 | 49.69 | 49.57 | 49.57 | -0.040% | 231,781 | 0.000% |
| 2026-10-01 | 49.65 | 49.65 | 49.51 | 49.59 | -0.081% | 457,687 | -0.040% |
| 2026-09-30 | 49.61 | 49.71 | 49.57 | 49.63 | +0.081% | 850,101 | -0.121% |
| 2026-09-29 | 49.56 | 49.70 | 49.48 | 49.59 | -0.081% | 490,071 | -0.040% |
| 2026-09-28 | 49.58 | 49.66 | 49.58 | 49.63 | -0.060% | 366,459 | -0.121% |
| 2026-09-25 | 49.78 | 49.78 | 49.63 | 49.66 | -0.161% | 297,762 | -0.181% |
| 2026-09-24 | 49.80 | 49.85 | 49.71 | 49.74 | -0.161% | 416,866 | -0.342% |
| 2026-09-23 | 49.91 | 49.93 | 49.74 | 49.82 | -0.180% | 473,954 | -0.502% |
| 2026-09-22 | 50.00 | 50.00 | 49.87 | 49.91 | -0.040% | 578,661 | -0.681% |
| 2026-09-21 | 49.88 | 49.96 | 49.88 | 49.93 | -0.040% | 437,356 | -0.721% |
| 2026-09-18 | 49.90 | 50.08 | 49.90 | 49.95 | -0.080% | 182,564 | -0.761% |
| 2026-09-17 | 49.93 | 50.01 | 49.93 | 49.99 | +0.160% | 174,487 | -0.840% |
| 2026-09-16 | 49.96 | 49.97 | 49.87 | 49.91 | -0.040% | 213,739 | -0.681% |
| 2026-09-15 | 49.95 | 49.99 | 49.87 | 49.93 | +0.020% | 404,781 | -0.721% |
| 2026-09-14 | 49.90 | 49.98 | 49.89 | 49.92 | -0.020% | 185,968 | -0.701% |
| 2026-09-11 | 49.94 | 50.00 | 49.93 | 49.93 | 0.000% | 442,029 | -0.721% |
| 2026-09-10 | 49.99 | 50.02 | 49.92 | 49.93 | -0.140% | 985,077 | -0.721% |
| 2026-09-09 | 50.01 | 50.08 | 49.99 | 50.00 | -0.120% | 128,915 | -0.860% |
| 2026-09-08 | 50.11 | 50.11 | 50.03 | 50.06 | -0.040% | 386,104 | -0.979% |
| 2026-09-04 | 50.21 | 50.21 | 50.06 | 50.08 | +0.060% | 111,298 | -1.018% |
| 2026-09-03 | 50.12 | 50.12 | 50.05 | 50.05 | -0.040% | 195,480 | -0.959% |
| 2026-09-02 | 50.04 | 50.11 | 50.04 | 50.07 | +0.060% | 174,749 | -0.999% |
| 2026-09-01 | 50.04 | 50.12 | 50.04 | 50.04 | -0.339% | 151,609 | -0.939% |
| 2026-08-31 | 50.16 | 50.25 | 50.16 | 50.21 | -0.040% | 121,394 | -1.275% |
| 2026-08-28 | 50.27 | 50.27 | 50.23 | 50.23 | +0.040% | 174,400 | -1.314% |
| 2026-08-27 | 50.25 | 50.27 | 50.21 | 50.21 | -0.040% | 163,291 | -1.275% |
| 2026-08-26 | 50.24 | 50.25 | 50.20 | 50.23 | -0.040% | 93,472 | -1.314% |
| 2026-08-25 | 50.27 | 50.27 | 50.19 | 50.25 | +0.020% | 146,064 | -1.353% |
| 2026-08-24 | 50.24 | 50.24 | 50.17 | 50.24 | +0.040% | 100,776 | -1.334% |
| 2026-08-21 | 50.19 | 50.24 | 50.16 | 50.22 | +0.000% | 112,908 | -1.294% |
| 2026-08-20 | 50.21 | 50.22 | 50.16 | 50.22 | -0.020% | 99,713 | -1.294% |
| 2026-08-19 | 50.26 | 50.26 | 50.19 | 50.23 | +0.060% | 92,358 | -1.314% |
| 2026-08-18 | 50.16 | 50.22 | 50.13 | 50.20 | -0.040% | 188,754 | -1.255% |
| 2026-08-17 | 50.24 | 50.24 | 50.09 | 50.22 | +0.020% | 276,428 | -1.294% |
| 2026-08-14 | 50.24 | 50.24 | 50.14 | 50.21 | -0.020% | 151,962 | -1.275% |
| 2026-08-13 | 50.25 | 50.25 | 50.18 | 50.22 | +0.030% | 144,485 | -1.294% |
| 2026-08-12 | 50.23 | 50.23 | 50.17 | 50.20 | -0.030% | 141,023 | -1.265% |
| 2026-08-11 | 50.16 | 50.26 | 50.16 | 50.22 | +0.080% | 241,244 | -1.294% |
| 2026-08-10 | 50.12 | 50.21 | 50.12 | 50.18 | +0.020% | 160,738 | -1.216% |
| 2026-08-07 | 50.20 | 50.20 | 50.15 | 50.17 | +0.060% | 130,261 | -1.196% |
| 2026-08-06 | 50.20 | 50.20 | 50.10 | 50.14 | -0.060% | 101,909 | -1.137% |
| 2026-08-05 | 50.16 | 50.18 | 50.11 | 50.17 | +0.050% | 101,080 | -1.196% |
| 2026-08-04 | 50.19 | 50.19 | 50.10 | 50.15 | +0.050% | 207,875 | -1.147% |
| 2026-08-03 | 50.14 | 50.15 | 50.10 | 50.12 | -0.219% | 320,442 | -1.097% |
| 2026-07-31 | 50.23 | 50.24 | 50.15 | 50.23 | 0.000% | 280,404 | -1.314% |
| 2026-07-30 | 50.25 | 50.25 | 50.15 | 50.23 | -0.020% | 145,000 | -1.314% |
| 2026-07-29 | 50.15 | 50.37 | 50.15 | 50.24 | -0.040% | 70,455 | -1.334% |
| 2026-07-28 | 50.24 | 50.26 | 50.17 | 50.26 | +0.120% | 117,391 | -1.373% |
| 2026-07-27 | 50.20 | 50.23 | 50.12 | 50.20 | +0.100% | 120,133 | -1.255% |
| 2026-07-24 | 50.18 | 50.22 | 50.10 | 50.15 | +0.040% | 187,993 | -1.157% |
| 2026-07-23 | 50.21 | 50.22 | 50.10 | 50.13 | -0.159% | 176,003 | -1.117% |
| 2026-07-22 | 50.21 | 50.25 | 50.21 | 50.21 | -0.020% | 208,742 | -1.275% |
| 2026-07-21 | 50.20 | 50.26 | 50.20 | 50.22 | -0.020% | 116,606 | -1.294% |
| 2026-07-20 | 50.20 | 50.27 | 50.19 | 50.23 | -0.040% | 113,000 | -1.314% |
| 2026-07-17 | 50.26 | 50.27 | 50.22 | 50.25 | +0.040% | 215,469 | -1.353% |
| 2026-07-16 | 50.29 | 50.29 | 50.22 | 50.23 | -0.080% | 383,769 | -1.314% |
| 2026-07-15 | 50.30 | 50.30 | 50.24 | 50.27 | 0.000% | 153,825 | -1.392% |
| 2026-07-14 | 50.30 | 50.30 | 50.23 | 50.27 | 0.000% | 187,615 | -1.392% |
| 2026-07-13 | 50.26 | 50.27 | 50.23 | 50.27 | +0.060% | 108,528 | -1.392% |
| 2026-07-10 | 50.27 | 50.28 | 50.23 | 50.24 | 0.000% | 1,047,855 | -1.334% |
| 2026-07-09 | 50.29 | 50.35 | 50.24 | 50.24 | -0.010% | 174,538 | -1.334% |
| 2026-07-08 | 50.29 | 50.29 | 50.23 | 50.24 | -0.050% | 317,233 | -1.343% |
| 2026-07-07 | 50.34 | 50.34 | 50.27 | 50.27 | +0.006% | 121,064 | -1.392% |
| 2026-07-06 | 50.31 | 50.31 | 50.23 | 50.27 | -0.006% | 103,171 | -1.387% |
| 2026-07-02 | 50.29 | 50.29 | 50.23 | 50.27 | +0.020% | 116,390 | -1.393% |
| 2026-07-01 | 50.24 | 50.31 | 50.23 | 50.26 | -0.238% | 337,296 | -1.373% |
| 2026-06-30 | 50.39 | 50.40 | 50.34 | 50.38 | -0.020% | 73,552 | -1.608% |
| 2026-06-29 | 50.35 | 50.39 | 50.34 | 50.39 | +0.020% | 92,481 | -1.627% |
| 2026-06-26 | 50.32 | 50.39 | 50.32 | 50.38 | +0.040% | 165,916 | -1.608% |
| 2026-06-25 | 50.34 | 50.39 | 50.32 | 50.36 | 0.000% | 455,316 | -1.569% |
| 2026-06-24 | 50.31 | 50.38 | 50.31 | 50.36 | +0.060% | 151,224 | -1.569% |
| 2026-06-23 | 50.31 | 50.36 | 50.31 | 50.33 | -0.020% | 66,847 | -1.510% |
| 2026-06-22 | 50.31 | 50.35 | 50.29 | 50.34 | +0.060% | 97,688 | -1.530% |
| 2026-06-18 | 50.29 | 50.32 | 50.26 | 50.31 | +0.020% | 137,863 | -1.471% |
| 2026-06-17 | 50.28 | 50.32 | 50.27 | 50.30 | -0.030% | 175,186 | -1.451% |
| 2026-06-16 | 50.31 | 50.33 | 50.27 | 50.31 | +0.030% | 85,334 | -1.481% |
| 2026-06-15 | 50.27 | 50.32 | 50.24 | 50.30 | +0.080% | 192,562 | -1.451% |
| 2026-06-12 | 50.28 | 50.29 | 50.19 | 50.26 | 0.000% | 305,573 | -1.373% |
| 2026-06-11 | 50.27 | 50.31 | 50.26 | 50.26 | -0.020% | 203,267 | -1.373% |
| 2026-06-10 | 50.33 | 50.33 | 50.26 | 50.27 | -0.044% | 177,879 | -1.392% |
| 2026-06-09 | 50.31 | 50.31 | 50.24 | 50.29 | +0.004% | 187,698 | -1.436% |
| 2026-06-08 | 50.27 | 50.29 | 50.25 | 50.29 | +0.040% | 158,066 | -1.432% |
| 2026-06-05 | 50.27 | 50.30 | 50.21 | 50.27 | +0.020% | 269,851 | -1.392% |
| 2026-06-04 | 50.32 | 50.32 | 50.21 | 50.26 | -0.040% | 172,641 | -1.373% |
| 2026-06-03 | 50.26 | 50.29 | 50.23 | 50.28 | 0.000% | 146,169 | -1.412% |
| 2026-06-02 | 50.22 | 50.30 | 50.22 | 50.28 | +0.060% | 201,334 | -1.412% |
| 2026-06-01 | 50.15 | 50.30 | 50.15 | 50.25 | -0.199% | 156,938 | -1.353% |
| 2026-05-29 | 50.33 | 50.36 | 50.30 | 50.35 | +0.099% | 69,291 | -1.549% |
| 2026-05-28 | 50.30 | 50.33 | 50.26 | 50.30 | +0.020% | 143,018 | -1.451% |
| 2026-05-27 | 50.20 | 50.30 | 50.17 | 50.29 | +0.020% | 192,048 | -1.432% |
| 2026-05-26 | 50.30 | 50.34 | 50.26 | 50.28 | +0.050% | 189,270 | -1.412% |
| 2026-05-22 | 50.24 | 50.27 | 50.19 | 50.26 | +0.130% | 117,420 | -1.363% |
| 2026-05-21 | 50.15 | 50.23 | 50.15 | 50.19 | -0.020% | 127,919 | -1.235% |
| 2026-05-20 | 50.22 | 50.24 | 50.17 | 50.20 | +0.040% | 114,992 | -1.255% |
| 2026-05-19 | 50.23 | 50.26 | 50.15 | 50.18 | -0.100% | 130,726 | -1.216% |
| 2026-05-18 | 50.22 | 50.25 | 50.18 | 50.23 | 0.000% | 498,122 | -1.314% |
| 2026-05-15 | 50.24 | 50.25 | 50.19 | 50.23 | -0.020% | 131,195 | -1.314% |
| 2026-05-14 | 50.20 | 50.29 | 50.20 | 50.24 | -0.060% | 117,749 | -1.334% |
| 2026-05-13 | 50.28 | 50.28 | 50.23 | 50.27 | 0.000% | 99,733 | -1.392% |
| 2026-05-12 | 50.29 | 50.29 | 50.24 | 50.27 | -0.020% | 106,328 | -1.392% |
| 2026-05-11 | 50.20 | 50.30 | 50.20 | 50.28 | 0.000% | 84,348 | -1.412% |
| 2026-05-08 | 50.31 | 50.31 | 50.16 | 50.28 | +0.020% | 109,150 | -1.412% |
| 2026-05-07 | 50.32 | 50.32 | 50.25 | 50.27 | -0.020% | 111,392 | -1.392% |
| 2026-05-06 | 50.29 | 50.30 | 50.23 | 50.28 | +0.080% | 124,187 | -1.412% |
| 2026-05-05 | 50.24 | 50.30 | 50.20 | 50.24 | +0.020% | 224,535 | -1.334% |
| 2026-05-04 | 50.25 | 50.30 | 50.15 | 50.23 | 0.000% | 136,145 | -1.314% |
| 2026-05-01 | 50.25 | 50.27 | 50.22 | 50.23 | -0.199% | 94,233 | -1.314% |
| 2026-04-30 | 50.42 | 50.42 | 50.33 | 50.33 | -0.060% | 107,406 | -1.510% |
| 2026-04-29 | 50.34 | 50.38 | 50.33 | 50.36 | -0.019% | 72,259 | -1.569% |
| 2026-04-28 | 50.33 | 50.39 | 50.33 | 50.37 | -0.040% | 100,729 | -1.588% |
| 2026-04-27 | 50.37 | 50.41 | 50.35 | 50.39 | +0.060% | 87,051 | -1.627% |
| 2026-04-24 | 50.30 | 50.40 | 50.30 | 50.36 | +0.060% | 67,164 | -1.569% |
| 2026-04-23 | 50.38 | 50.38 | 50.32 | 50.33 | -0.060% | 69,949 | -1.510% |
| 2026-04-22 | 50.40 | 50.40 | 50.32 | 50.36 | +0.020% | 91,173 | -1.569% |
| 2026-04-21 | 50.34 | 50.37 | 50.33 | 50.35 | +0.040% | 99,829 | -1.549% |
| 2026-04-20 | 50.35 | 50.40 | 50.32 | 50.33 | -0.020% | 166,234 | -1.510% |
| 2026-04-17 | 50.33 | 50.41 | 50.25 | 50.34 | +0.080% | 230,662 | -1.530% |
| 2026-04-16 | 50.35 | 50.36 | 50.30 | 50.30 | -0.060% | 87,982 | -1.451% |
| 2026-04-15 | 50.27 | 50.42 | 50.27 | 50.33 | +0.099% | 115,096 | -1.510% |
| 2026-04-14 | 50.32 | 50.33 | 50.22 | 50.28 | -0.040% | 130,234 | -1.412% |
| 2026-04-13 | 50.25 | 50.34 | 50.22 | 50.30 | +0.040% | 626,145 | -1.451% |
| 2026-04-10 | 50.18 | 50.32 | 50.18 | 50.28 | +0.040% | 345,731 | -1.412% |
| 2026-04-09 | 50.30 | 50.38 | 50.25 | 50.26 | -0.030% | 425,213 | -1.373% |
| 2026-04-08 | 50.31 | 50.38 | 50.27 | 50.27 | +0.030% | 232,226 | -1.402% |
| 2026-04-07 | 50.29 | 50.29 | 50.23 | 50.26 | +0.020% | 120,361 | -1.373% |
| 2026-04-06 | 50.21 | 50.30 | 50.21 | 50.25 | -0.020% | 214,749 | -1.353% |
| 2026-04-02 | 50.25 | 50.27 | 50.21 | 50.26 | -0.040% | 219,596 | -1.373% |
| 2026-04-01 | 50.34 | 50.34 | 50.18 | 50.28 | -0.119% | 109,213 | -1.412% |
| 2026-03-31 | 50.34 | 50.36 | 50.29 | 50.34 | +0.119% | 244,365 | -1.530% |
| 2026-03-30 | 50.28 | 50.35 | 50.27 | 50.28 | 0.000% | 181,250 | -1.412% |
| 2026-03-27 | 50.29 | 50.30 | 50.23 | 50.28 | 0.000% | 219,884 | -1.412% |
| 2026-03-26 | 50.29 | 50.33 | 50.26 | 50.28 | -0.017% | 130,218 | -1.412% |
| 2026-03-25 | 50.30 | 50.31 | 50.26 | 50.29 | +0.017% | 110,248 | -1.428% |
| 2026-03-24 | 50.31 | 50.35 | 50.23 | 50.28 | -0.149% | 98,153 | -1.412% |
| 2026-03-23 | 50.34 | 50.41 | 50.32 | 50.35 | +0.089% | 262,655 | -1.559% |
| 2026-03-20 | 50.44 | 50.53 | 50.30 | 50.31 | -0.238% | 527,538 | -1.471% |
| 2026-03-19 | 50.45 | 50.48 | 50.37 | 50.43 | -0.040% | 177,690 | -1.705% |
| 2026-03-18 | 50.42 | 50.50 | 50.40 | 50.45 | +0.040% | 106,177 | -1.744% |
| 2026-03-17 | 50.47 | 50.47 | 50.42 | 50.43 | 0.000% | 490,627 | -1.705% |
| 2026-03-16 | 50.41 | 50.50 | 50.41 | 50.43 | +0.020% | 117,564 | -1.705% |
| 2026-03-13 | 50.41 | 50.46 | 50.41 | 50.42 | +0.040% | 180,029 | -1.686% |
| 2026-03-12 | 50.48 | 50.48 | 50.40 | 50.40 | -0.089% | 151,034 | -1.647% |
| 2026-03-11 | 50.48 | 50.48 | 50.38 | 50.45 | -0.024% | 83,468 | -1.735% |
| 2026-03-10 | 50.47 | 50.49 | 50.41 | 50.46 | +0.054% | 624,384 | -1.758% |
| 2026-03-09 | 50.46 | 50.48 | 50.41 | 50.43 | -0.020% | 105,607 | -1.705% |
| 2026-03-06 | 50.43 | 50.47 | 50.42 | 50.44 | -0.040% | 170,062 | -1.725% |
| 2026-03-05 | 50.45 | 50.48 | 50.41 | 50.46 | +0.020% | 72,971 | -1.764% |
| 2026-03-04 | 50.50 | 50.50 | 50.42 | 50.45 | -0.040% | 94,077 | -1.744% |
| 2026-03-03 | 50.46 | 50.47 | 50.42 | 50.47 | -0.079% | 153,711 | -1.783% |
| 2026-03-02 | 50.52 | 50.52 | 50.47 | 50.51 | -0.198% | 104,307 | -1.861% |
| 2026-02-27 | 50.79 | 50.79 | 50.61 | 50.61 | -0.039% | 83,809 | -2.055% |
| 2026-02-26 | 50.63 | 50.67 | 50.58 | 50.63 | +0.049% | 67,404 | -2.093% |
| 2026-02-25 | 50.60 | 50.62 | 50.59 | 50.60 | +0.010% | 141,710 | -2.045% |
| 2026-02-24 | 50.59 | 50.62 | 50.58 | 50.60 | +0.040% | 58,287 | -2.036% |
| 2026-02-23 | 50.62 | 50.62 | 50.56 | 50.58 | 0.000% | 117,406 | -1.997% |
| 2026-02-20 | 50.61 | 50.61 | 50.55 | 50.58 | -0.014% | 101,069 | -1.997% |
| 2026-02-19 | 50.59 | 50.61 | 50.54 | 50.59 | +0.020% | 127,467 | -2.010% |
| 2026-02-18 | 50.57 | 50.58 | 50.50 | 50.58 | +0.034% | 175,012 | -1.991% |
| 2026-02-17 | 50.55 | 50.59 | 50.54 | 50.56 | 0.000% | 100,481 | -1.958% |
| 2026-02-13 | 50.59 | 50.59 | 50.54 | 50.56 | +0.059% | 98,553 | -1.958% |
| 2026-02-12 | 50.55 | 50.55 | 50.49 | 50.53 | +0.079% | 87,758 | -1.900% |
| 2026-02-11 | 50.49 | 50.51 | 50.47 | 50.49 | +0.020% | 119,756 | -1.822% |
| 2026-02-10 | 50.50 | 50.52 | 50.47 | 50.48 | -0.040% | 91,679 | -1.803% |
| 2026-02-09 | 50.50 | 50.50 | 50.46 | 50.50 | +0.059% | 225,651 | -1.842% |
| 2026-02-06 | 50.52 | 50.52 | 50.47 | 50.47 | -0.040% | 81,101 | -1.783% |
| 2026-02-05 | 50.51 | 50.51 | 50.44 | 50.49 | +0.040% | 217,506 | -1.822% |
| 2026-02-04 | 50.45 | 50.47 | 50.42 | 50.47 | +0.119% | 161,604 | -1.783% |
| 2026-02-03 | 50.45 | 50.45 | 50.40 | 50.41 | -0.040% | 101,288 | -1.666% |
| 2026-02-02 | 50.45 | 50.45 | 50.39 | 50.43 | -0.198% | 79,102 | -1.705% |
| 2026-01-30 | 50.50 | 50.53 | 50.47 | 50.53 | +0.139% | 181,473 | -1.900% |
| 2026-01-29 | 50.44 | 50.50 | 50.44 | 50.46 | -0.059% | 124,994 | -1.764% |
| 2026-01-28 | 50.44 | 50.50 | 50.44 | 50.49 | +0.054% | 132,967 | -1.822% |
| 2026-01-27 | 50.43 | 50.48 | 50.43 | 50.46 | -0.014% | 117,114 | -1.770% |
| 2026-01-26 | 50.41 | 50.48 | 50.41 | 50.47 | +0.038% | 104,774 | -1.783% |
| 2026-01-23 | 50.39 | 50.45 | 50.39 | 50.45 | +0.061% | 67,967 | -1.745% |
| 2026-01-22 | 50.36 | 50.46 | 50.36 | 50.42 | -0.020% | 122,380 | -1.686% |
| 2026-01-21 | 50.46 | 50.47 | 50.40 | 50.43 | 0.000% | 145,183 | -1.705% |
| 2026-01-20 | 50.55 | 50.55 | 50.39 | 50.43 | -0.059% | 228,152 | -1.705% |
| 2026-01-16 | 50.47 | 50.49 | 50.42 | 50.46 | +0.040% | 380,696 | -1.764% |
| 2026-01-15 | 50.44 | 50.46 | 50.32 | 50.44 | +0.060% | 264,703 | -1.725% |
| 2026-01-14 | 50.38 | 50.48 | 50.38 | 50.41 | +0.079% | 134,378 | -1.666% |
| 2026-01-13 | 50.37 | 50.45 | 50.36 | 50.37 | +0.010% | 168,617 | -1.588% |
| 2026-01-12 | 50.38 | 50.45 | 50.37 | 50.37 | -0.030% | 117,432 | -1.578% |
| 2026-01-09 | 50.37 | 50.42 | 50.37 | 50.38 | 0.000% | 164,000 | -1.608% |
| 2026-01-08 | 50.36 | 50.41 | 50.35 | 50.38 | +0.020% | 125,738 | -1.608% |
| 2026-01-07 | 50.37 | 50.39 | 50.35 | 50.37 | +0.040% | 134,261 | -1.588% |
| 2026-01-06 | 50.35 | 50.37 | 50.33 | 50.35 | +0.034% | 127,544 | -1.549% |
| 2026-01-05 | 50.35 | 50.36 | 50.32 | 50.33 | +0.026% | 136,412 | -1.516% |
| 2026-01-02 | 50.36 | 50.38 | 50.30 | 50.32 | 0.000% | 142,876 | -1.490% |
| 2025-12-31 | 50.36 | 50.36 | 50.29 | 50.32 | +0.034% | 154,557 | -1.490% |
| 2025-12-30 | 50.33 | 50.33 | 50.28 | 50.30 | -0.014% | 138,267 | -1.457% |
| 2025-12-29 | 50.27 | 50.32 | 50.25 | 50.31 | +0.040% | 153,461 | -1.471% |
| 2025-12-26 | 50.32 | 50.32 | 50.25 | 50.29 | +0.100% | 36,889 | -1.432% |
| 2025-12-24 | 50.23 | 50.29 | 50.23 | 50.24 | -0.084% | 60,781 | -1.334% |
| 2025-12-23 | 50.30 | 50.30 | 50.24 | 50.28 | -0.016% | 192,360 | -1.416% |
| 2025-12-22 | 50.22 | 50.34 | 50.22 | 50.29 | +0.080% | 257,509 | -1.432% |
| 2025-12-19 | 50.12 | 50.28 | 50.12 | 50.25 | -0.185% | 136,886 | -1.353% |
| 2025-12-18 | 50.39 | 50.39 | 50.33 | 50.34 | +0.006% | 113,348 | -1.535% |
| 2025-12-17 | 50.38 | 50.38 | 50.34 | 50.34 | -0.020% | 183,474 | -1.530% |
| 2025-12-16 | 50.35 | 50.38 | 50.31 | 50.35 | +0.040% | 83,700 | -1.549% |
| 2025-12-15 | 50.30 | 50.36 | 50.30 | 50.33 | +0.020% | 145,193 | -1.510% |
| 2025-12-12 | 50.34 | 50.34 | 50.31 | 50.32 | -0.040% | 93,052 | -1.490% |
| 2025-12-11 | 50.33 | 50.34 | 50.31 | 50.34 | +0.014% | 124,455 | -1.530% |
| 2025-12-10 | 50.28 | 50.34 | 50.26 | 50.33 | +0.046% | 99,821 | -1.516% |
| 2025-12-09 | 50.32 | 50.33 | 50.29 | 50.31 | -0.040% | 88,531 | -1.471% |
| 2025-12-08 | 50.34 | 50.34 | 50.25 | 50.33 | +0.020% | 183,674 | -1.510% |
| 2025-12-05 | 50.29 | 50.32 | 50.29 | 50.32 | +0.020% | 129,786 | -1.490% |
| 2025-12-04 | 50.34 | 50.78 | 50.27 | 50.31 | -0.020% | 103,112 | -1.471% |
| 2025-12-03 | 50.35 | 50.35 | 50.29 | 50.32 | +0.020% | 78,837 | -1.490% |
| 2025-12-02 | 50.31 | 50.31 | 50.28 | 50.31 | +0.060% | 90,985 | -1.471% |
| 2025-12-01 | 50.28 | 50.32 | 50.27 | 50.28 | -0.295% | 109,412 | -1.412% |
| 2025-11-28 | 50.42 | 50.43 | 50.39 | 50.43 | +0.077% | 21,758 | -1.703% |
| 2025-11-26 | 50.40 | 50.42 | 50.38 | 50.39 | +0.020% | 92,675 | -1.627% |
| 2025-11-25 | 50.38 | 50.41 | 50.38 | 50.38 | 0.000% | 93,334 | -1.608% |
| 2025-11-24 | 50.43 | 50.43 | 50.38 | 50.38 | -0.040% | 95,014 | -1.608% |
| 2025-11-21 | 50.42 | 50.42 | 50.38 | 50.40 | +0.060% | 87,690 | -1.647% |
| 2025-11-20 | 50.35 | 50.40 | 50.35 | 50.37 | -0.040% | 74,942 | -1.588% |
| 2025-11-19 | 50.40 | 50.40 | 50.35 | 50.39 | +0.020% | 88,716 | -1.627% |
| 2025-11-18 | 50.39 | 50.39 | 50.37 | 50.38 | +0.040% | 101,730 | -1.608% |
| 2025-11-17 | 50.37 | 50.37 | 50.34 | 50.36 | +0.010% | 50,442 | -1.569% |
| 2025-11-14 | 50.37 | 50.37 | 50.33 | 50.35 | +0.050% | 96,188 | -1.559% |
| 2025-11-13 | 50.36 | 50.38 | 50.33 | 50.33 | -0.040% | 91,004 | -1.510% |
| 2025-11-12 | 50.39 | 50.39 | 50.32 | 50.35 | -0.020% | 93,127 | -1.549% |
| 2025-11-11 | 50.35 | 50.40 | 50.27 | 50.36 | +0.040% | 72,180 | -1.569% |
| 2025-11-10 | 50.36 | 50.36 | 50.32 | 50.34 | +0.040% | 179,429 | -1.530% |
| 2025-11-07 | 50.33 | 50.36 | 50.30 | 50.32 | +0.020% | 66,834 | -1.490% |
| 2025-11-06 | 50.29 | 50.37 | 50.29 | 50.31 | -0.040% | 128,682 | -1.471% |
| 2025-11-05 | 50.30 | 50.35 | 50.29 | 50.33 | -0.006% | 82,271 | -1.510% |
| 2025-11-04 | 50.33 | 50.41 | 50.32 | 50.33 | +0.006% | 162,339 | -1.516% |
| 2025-11-03 | 50.33 | 50.36 | 50.27 | 50.33 | -0.198% | 188,561 | -1.510% |
| 2025-10-31 | 50.47 | 50.47 | 50.42 | 50.43 | 0.000% | 110,896 | -1.705% |
| 2025-10-30 | 50.45 | 50.45 | 50.40 | 50.43 | -0.020% | 59,191 | -1.705% |
| 2025-10-29 | 50.44 | 50.47 | 50.40 | 50.44 | -0.059% | 156,694 | -1.725% |
| 2025-10-28 | 50.43 | 50.47 | 50.42 | 50.47 | +0.079% | 340,124 | -1.783% |
| 2025-10-27 | 50.43 | 50.46 | 50.39 | 50.43 | +0.099% | 97,790 | -1.705% |
| 2025-10-24 | 50.39 | 50.49 | 50.31 | 50.38 | -0.020% | 59,482 | -1.608% |
| 2025-10-23 | 50.44 | 50.44 | 50.39 | 50.39 | -0.079% | 56,574 | -1.627% |
| 2025-10-22 | 50.39 | 50.45 | 50.39 | 50.43 | +0.016% | 62,824 | -1.705% |
| 2025-10-21 | 50.43 | 50.45 | 50.40 | 50.42 | +0.024% | 109,906 | -1.690% |
| 2025-10-20 | 50.47 | 50.62 | 50.40 | 50.41 | -0.059% | 131,322 | -1.666% |
| 2025-10-17 | 50.43 | 50.48 | 50.40 | 50.44 | +0.079% | 552,661 | -1.725% |
| 2025-10-16 | 50.36 | 50.44 | 50.36 | 50.40 | +0.020% | 161,391 | -1.647% |
| 2025-10-15 | 50.38 | 50.42 | 50.37 | 50.39 | -0.040% | 83,134 | -1.627% |
| 2025-10-14 | 50.44 | 50.44 | 50.36 | 50.41 | 0.000% | 47,538 | -1.666% |
| 2025-10-13 | 50.35 | 50.45 | 50.35 | 50.41 | +0.060% | 74,949 | -1.666% |
| 2025-10-10 | 50.44 | 50.48 | 50.37 | 50.38 | 0.000% | 162,825 | -1.608% |
| 2025-10-09 | 50.40 | 50.41 | 50.38 | 50.38 | 0.000% | 114,716 | -1.608% |
| 2025-10-08 | 50.37 | 50.43 | 50.37 | 50.38 | -0.020% | 79,710 | -1.608% |
| 2025-10-07 | 50.37 | 50.42 | 50.34 | 50.39 | +0.099% | 96,845 | -1.627% |
| 2025-10-06 | 50.40 | 50.74 | 50.33 | 50.34 | -0.040% | 157,729 | -1.530% |
| 2025-10-03 | 50.41 | 50.41 | 50.36 | 50.36 | 0.000% | 61,741 | -1.569% |
| 2025-10-02 | 50.38 | 50.44 | 50.31 | 50.36 | +0.040% | 118,296 | -1.569% |
| 2025-10-01 | 50.37 | 50.41 | 50.34 | 50.34 | -0.337% | 200,707 | -1.530% |
| 2025-09-30 | 50.20 | 50.59 | 50.20 | 50.51 | +0.099% | 119,929 | -1.861% |
| 2025-09-29 | 50.55 | 50.55 | 50.40 | 50.46 | -0.020% | 94,171 | -1.764% |
| 2025-09-26 | 50.47 | 50.54 | 50.45 | 50.47 | -0.040% | 92,535 | -1.783% |
| 2025-09-25 | 50.55 | 50.55 | 50.49 | 50.49 | -0.099% | 162,764 | -1.822% |
| 2025-09-24 | 50.56 | 50.57 | 50.53 | 50.54 | -0.040% | 106,285 | -1.919% |
| 2025-09-23 | 50.59 | 50.59 | 50.55 | 50.56 | +0.020% | 330,643 | -1.958% |
| 2025-09-22 | 50.57 | 50.59 | 50.55 | 50.55 | 0.000% | 149,337 | -1.939% |
| 2025-09-19 | 50.57 | 50.65 | 50.53 | 50.55 | -0.020% | 125,183 | -1.939% |
| 2025-09-18 | 50.56 | 50.61 | 50.52 | 50.56 | +0.040% | 94,995 | -1.958% |
| 2025-09-17 | 50.53 | 50.60 | 50.53 | 50.54 | +0.119% | 115,362 | -1.919% |
| 2025-09-16 | 50.47 | 50.64 | 50.47 | 50.48 | -0.138% | 290,095 | -1.803% |
| 2025-09-15 | 50.53 | 50.57 | 50.51 | 50.55 | +0.119% | 106,967 | -1.939% |
| 2025-09-12 | 50.43 | 50.55 | 50.43 | 50.49 | -0.020% | 95,698 | -1.822% |
| 2025-09-11 | 50.46 | 50.54 | 50.46 | 50.50 | +0.040% | 119,335 | -1.842% |
| 2025-09-10 | 50.46 | 50.52 | 50.46 | 50.48 | -0.020% | 360,802 | -1.803% |
| 2025-09-09 | 50.53 | 50.53 | 50.45 | 50.49 | +0.059% | 238,089 | -1.822% |
| 2025-09-08 | 50.47 | 50.48 | 50.44 | 50.46 | 0.000% | 160,497 | -1.764% |
| 2025-09-05 | 50.40 | 50.54 | 50.38 | 50.46 | +0.079% | 201,763 | -1.764% |
| 2025-09-04 | 50.44 | 50.44 | 50.35 | 50.42 | +0.139% | 117,794 | -1.686% |
| 2025-09-03 | 50.34 | 50.39 | 50.34 | 50.35 | +0.040% | 151,401 | -1.549% |
| 2025-09-02 | 50.35 | 50.38 | 50.33 | 50.33 | -0.258% | 186,016 | -1.510% |
| 2025-08-29 | 50.51 | 50.54 | 50.44 | 50.46 | -0.198% | 262,536 | -1.764% |
| 2025-08-28 | 50.42 | 50.56 | 50.42 | 50.56 | +0.139% | 174,755 | -1.958% |
| 2025-08-27 | 50.52 | 50.52 | 50.46 | 50.49 | +0.059% | 230,966 | -1.822% |
| 2025-08-26 | 50.48 | 50.48 | 50.45 | 50.46 | 0.000% | 80,075 | -1.764% |
| 2025-08-25 | 50.50 | 50.50 | 50.44 | 50.46 | -0.020% | 137,686 | -1.764% |
| 2025-08-22 | 50.43 | 50.47 | 50.43 | 50.47 | +0.079% | 116,857 | -1.783% |
| 2025-08-21 | 50.41 | 50.44 | 50.40 | 50.43 | +0.060% | 280,834 | -1.705% |
| 2025-08-20 | 50.42 | 50.45 | 50.40 | 50.40 | 0.000% | 72,745 | -1.647% |
| 2025-08-19 | 50.43 | 50.43 | 50.39 | 50.40 | -0.022% | 96,939 | -1.647% |
| 2025-08-18 | 50.42 | 50.42 | 50.40 | 50.41 | +0.002% | 144,915 | -1.668% |
| 2025-08-15 | 50.40 | 50.42 | 50.39 | 50.41 | +0.020% | 154,353 | -1.666% |
| 2025-08-14 | 50.48 | 50.48 | 50.38 | 50.40 | +0.020% | 69,491 | -1.647% |
| 2025-08-13 | 50.44 | 50.44 | 50.39 | 50.39 | -0.020% | 93,366 | -1.627% |
| 2025-08-12 | 50.40 | 50.41 | 50.38 | 50.40 | +0.060% | 137,774 | -1.647% |
| 2025-08-11 | 50.35 | 50.38 | 50.35 | 50.37 | -0.020% | 113,519 | -1.588% |
| 2025-08-08 | 50.43 | 50.43 | 50.35 | 50.38 | +0.040% | 138,834 | -1.608% |
| 2025-08-07 | 50.30 | 50.38 | 50.30 | 50.36 | +0.030% | 82,616 | -1.569% |
| 2025-08-06 | 50.35 | 50.36 | 50.34 | 50.34 | -0.010% | 53,312 | -1.539% |
| 2025-08-05 | 50.34 | 50.36 | 50.33 | 50.35 | +0.060% | 97,186 | -1.549% |
| 2025-08-04 | 50.23 | 50.34 | 50.23 | 50.32 | +0.219% | 105,052 | -1.490% |
| 2025-08-01 | 50.29 | 50.33 | 50.21 | 50.21 | -0.278% | 128,118 | -1.275% |
| 2025-07-31 | 50.31 | 50.37 | 50.31 | 50.35 | +0.034% | 78,263 | -1.549% |
| 2025-07-30 | 50.38 | 50.39 | 50.33 | 50.33 | -0.034% | 65,306 | -1.516% |
| 2025-07-29 | 50.37 | 50.38 | 50.34 | 50.35 | 0.000% | 89,768 | -1.549% |
| 2025-07-28 | 50.34 | 50.35 | 50.31 | 50.35 | +0.040% | 121,030 | -1.549% |
| 2025-07-25 | 50.33 | 50.34 | 50.31 | 50.33 | +0.060% | 88,979 | -1.510% |
| 2025-07-24 | 50.25 | 50.36 | 50.25 | 50.30 | 0.000% | 339,716 | -1.451% |
| 2025-07-23 | 50.32 | 50.34 | 50.30 | 50.30 | 0.000% | 142,203 | -1.451% |
| 2025-07-22 | 50.30 | 50.33 | 50.30 | 50.30 | +0.030% | 172,764 | -1.451% |
| 2025-07-21 | 50.28 | 50.31 | 50.28 | 50.28 | +0.010% | 56,406 | -1.422% |
| 2025-07-18 | 50.34 | 50.34 | 50.27 | 50.28 | -0.020% | 101,706 | -1.412% |
| 2025-07-17 | 50.28 | 50.29 | 50.25 | 50.29 | +0.060% | 77,692 | -1.432% |
| 2025-07-16 | 50.27 | 50.28 | 50.26 | 50.26 | -0.030% | 153,179 | -1.373% |
| 2025-07-15 | 50.25 | 50.29 | 50.25 | 50.27 | -0.010% | 139,135 | -1.402% |
| 2025-07-14 | 50.26 | 50.29 | 50.25 | 50.28 | 0.000% | 145,392 | -1.412% |
| 2025-07-11 | 50.37 | 50.37 | 50.26 | 50.28 | +0.040% | 111,953 | -1.412% |
| 2025-07-10 | 50.19 | 50.28 | 50.19 | 50.26 | +0.040% | 81,669 | -1.373% |
| 2025-07-09 | 50.27 | 50.32 | 50.22 | 50.24 | +0.040% | 111,609 | -1.334% |
| 2025-07-08 | 50.23 | 50.23 | 50.19 | 50.22 | -0.020% | 147,005 | -1.294% |
| 2025-07-07 | 50.19 | 50.23 | 50.19 | 50.23 | +0.040% | 179,120 | -1.314% |
| 2025-07-03 | 50.18 | 50.22 | 50.17 | 50.21 | +0.080% | 97,610 | -1.275% |
| 2025-07-02 | 50.21 | 50.21 | 50.15 | 50.17 | -0.020% | 140,811 | -1.196% |
| 2025-07-01 | 50.16 | 50.27 | 50.16 | 50.18 | -0.179% | 104,048 | -1.216% |
| 2025-06-30 | 50.30 | 50.51 | 50.26 | 50.27 | +0.020% | 118,193 | -1.392% |
| 2025-06-27 | 50.31 | 50.31 | 50.25 | 50.26 | +0.020% | 102,360 | -1.373% |
| 2025-06-26 | 50.27 | 50.27 | 50.24 | 50.25 | 0.000% | 107,659 | -1.353% |
| 2025-06-25 | 50.25 | 50.25 | 50.21 | 50.25 | +0.020% | 78,979 | -1.353% |
| 2025-06-24 | 50.22 | 50.29 | 50.22 | 50.24 | +0.050% | 133,763 | -1.334% |
| 2025-06-23 | 50.23 | 50.24 | 50.21 | 50.22 | +0.030% | 99,832 | -1.284% |
| 2025-06-20 | 50.23 | 50.23 | 50.19 | 50.20 | 0.000% | 148,346 | -1.255% |
| 2025-06-18 | 50.19 | 50.20 | 50.19 | 50.20 | +0.040% | 177,377 | -1.255% |
| 2025-06-17 | 50.16 | 50.19 | 50.16 | 50.18 | +0.020% | 174,034 | -1.216% |
| 2025-06-16 | 50.12 | 50.17 | 50.12 | 50.17 | +0.060% | 169,229 | -1.196% |
| 2025-06-13 | 50.14 | 50.15 | 50.12 | 50.14 | +0.010% | 104,756 | -1.137% |
| 2025-06-12 | 50.10 | 50.14 | 50.10 | 50.13 | +0.070% | 86,743 | -1.127% |
| 2025-06-11 | 50.06 | 50.13 | 50.06 | 50.10 | -0.020% | 91,637 | -1.058% |
| 2025-06-10 | 50.06 | 50.12 | 50.06 | 50.11 | +0.060% | 199,890 | -1.078% |
| 2025-06-09 | 50.06 | 50.11 | 50.06 | 50.08 | -0.020% | 394,219 | -1.018% |
| 2025-06-06 | 50.08 | 50.10 | 50.05 | 50.09 | +0.040% | 185,524 | -1.038% |
| 2025-06-05 | 50.11 | 50.11 | 50.05 | 50.07 | -0.040% | 154,364 | -0.999% |
| 2025-06-04 | 50.08 | 50.19 | 50.06 | 50.09 | +0.020% | 390,153 | -1.038% |
| 2025-06-03 | 50.15 | 50.15 | 50.05 | 50.08 | +0.060% | 286,683 | -1.018% |
| 2025-06-02 | 50.08 | 50.08 | 50.02 | 50.05 | -0.289% | 157,632 | -0.959% |
| 2025-05-30 | 50.19 | 50.20 | 50.17 | 50.20 | +0.050% | 107,785 | -1.245% |
| 2025-05-29 | 50.15 | 50.18 | 50.15 | 50.17 | +0.080% | 93,288 | -1.196% |
| 2025-05-28 | 50.20 | 50.20 | 50.10 | 50.13 | +0.020% | 138,062 | -1.117% |
| 2025-05-27 | 50.14 | 50.14 | 50.10 | 50.12 | +0.010% | 62,553 | -1.097% |
| 2025-05-23 | 50.14 | 50.14 | 50.08 | 50.12 | +0.090% | 313,460 | -1.087% |
| 2025-05-22 | 50.04 | 50.08 | 50.04 | 50.07 | 0.000% | 91,573 | -0.999% |
| 2025-05-21 | 50.07 | 50.08 | 50.05 | 50.07 | +0.020% | 185,675 | -0.999% |
| 2025-05-20 | 50.07 | 50.07 | 50.05 | 50.06 | +0.020% | 61,452 | -0.979% |
| 2025-05-19 | 50.04 | 50.07 | 50.02 | 50.05 | -0.020% | 162,148 | -0.959% |
| 2025-05-16 | 50.06 | 50.08 | 50.05 | 50.06 | +0.040% | 132,210 | -0.979% |
| 2025-05-15 | 50.06 | 50.06 | 50.01 | 50.04 | +0.060% | 175,337 | -0.939% |
| 2025-05-14 | 50.03 | 50.03 | 50.00 | 50.01 | 0.000% | 100,428 | -0.880% |
| 2025-05-13 | 50.04 | 50.04 | 50.00 | 50.01 | -0.020% | 163,787 | -0.880% |
| 2025-05-12 | 50.02 | 50.04 | 49.98 | 50.02 | +0.040% | 202,545 | -0.900% |
| 2025-05-09 | 50.05 | 50.05 | 50.00 | 50.00 | -0.020% | 240,909 | -0.860% |
| 2025-05-08 | 49.95 | 50.06 | 49.95 | 50.01 | +0.040% | 149,636 | -0.880% |
| 2025-05-07 | 50.02 | 50.03 | 49.97 | 49.99 | 0.000% | 103,208 | -0.840% |
| 2025-05-06 | 50.03 | 50.03 | 49.96 | 49.99 | 0.000% | 185,669 | -0.840% |
| 2025-05-05 | 50.02 | 50.02 | 49.95 | 49.99 | +0.051% | 115,176 | -0.840% |
| 2025-05-02 | 49.94 | 49.99 | 49.94 | 49.96 | +0.110% | 220,511 | -0.790% |
| 2025-05-01 | 49.90 | 49.99 | 49.90 | 49.91 | -0.399% | 177,454 | -0.681% |
| 2025-04-30 | 50.10 | 50.12 | 50.02 | 50.11 | +0.060% | 270,595 | -1.078% |
| 2025-04-29 | 50.07 | 50.19 | 50.02 | 50.08 | +0.040% | 225,371 | -1.018% |
| 2025-04-28 | 50.08 | 50.30 | 49.99 | 50.06 | +0.040% | 156,384 | -0.979% |
| 2025-04-25 | 50.07 | 50.43 | 50.01 | 50.04 | +0.020% | 269,760 | -0.939% |
| 2025-04-24 | 50.04 | 50.04 | 49.95 | 50.03 | +0.080% | 125,712 | -0.919% |
| 2025-04-23 | 49.94 | 50.03 | 49.81 | 49.99 | +0.020% | 90,869 | -0.840% |
| 2025-04-22 | 49.96 | 49.98 | 49.92 | 49.98 | +0.120% | 181,641 | -0.820% |
| 2025-04-21 | 49.97 | 49.98 | 49.90 | 49.92 | -0.040% | 322,836 | -0.701% |
| 2025-04-17 | 49.97 | 49.99 | 49.91 | 49.94 | +0.040% | 242,818 | -0.741% |
| 2025-04-16 | 50.00 | 50.13 | 49.89 | 49.92 | -0.060% | 644,893 | -0.701% |
| 2025-04-15 | 49.95 | 50.08 | 49.87 | 49.95 | 0.000% | 191,337 | -0.761% |