SHYM
iShares Short Duration High Yield Muni Active ETF
stockBATSETF
Market OpenOct 5, 2026 12:05:15 PM EDT
21.26USD-0.281%(-0.06)316,000
21.26Bid21.27Ask0.01SpreadSHYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.30 | 21.35 | 21.25 | 21.26 | -0.328% | 316,000 | 0.000% |
| 2026-10-02 | 21.47 | 21.52 | 21.32 | 21.33 | -0.140% | 601,155 | -0.328% |
| 2026-10-01 | 21.42 | 21.46 | 21.31 | 21.36 | -0.070% | 1,702,420 | -0.468% |
| 2026-09-30 | 21.27 | 21.42 | 21.27 | 21.38 | +0.778% | 1,555,182 | -0.538% |
| 2026-09-29 | 21.23 | 21.26 | 21.15 | 21.21 | -0.071% | 2,092,654 | +0.236% |
| 2026-09-28 | 21.33 | 21.33 | 21.14 | 21.23 | -0.725% | 1,115,245 | +0.165% |
| 2026-09-25 | 21.48 | 21.48 | 21.35 | 21.38 | -0.047% | 540,110 | -0.561% |
| 2026-09-24 | 21.51 | 21.51 | 21.35 | 21.39 | -0.512% | 605,837 | -0.608% |
| 2026-09-23 | 21.69 | 21.70 | 21.42 | 21.50 | -0.876% | 1,073,816 | -1.116% |
| 2026-09-22 | 21.66 | 21.72 | 21.64 | 21.69 | +0.046% | 644,783 | -1.982% |
| 2026-09-21 | 21.74 | 21.74 | 21.66 | 21.68 | -0.092% | 483,382 | -1.937% |
| 2026-09-18 | 21.72 | 21.73 | 21.62 | 21.70 | -0.092% | 264,604 | -2.028% |
| 2026-09-17 | 21.76 | 21.76 | 21.70 | 21.72 | +0.138% | 383,968 | -2.118% |
| 2026-09-16 | 21.69 | 21.74 | 21.66 | 21.69 | 0.000% | 381,874 | -1.982% |
| 2026-09-15 | 21.74 | 21.75 | 21.67 | 21.69 | -0.184% | 476,380 | -1.982% |
| 2026-09-14 | 21.75 | 21.78 | 21.73 | 21.73 | -0.184% | 389,694 | -2.163% |
| 2026-09-11 | 21.72 | 21.79 | 21.71 | 21.77 | +0.369% | 348,233 | -2.343% |
| 2026-09-10 | 21.80 | 21.80 | 21.66 | 21.69 | -0.596% | 470,389 | -1.982% |
| 2026-09-09 | 21.91 | 21.91 | 21.80 | 21.82 | -0.320% | 390,052 | -2.566% |
| 2026-09-08 | 21.92 | 21.93 | 21.88 | 21.89 | -0.046% | 275,172 | -2.878% |
| 2026-09-04 | 21.93 | 21.94 | 21.90 | 21.90 | 0.000% | 216,595 | -2.922% |
| 2026-09-03 | 21.96 | 21.96 | 21.89 | 21.90 | -0.160% | 182,925 | -2.922% |
| 2026-09-02 | 21.92 | 21.94 | 21.91 | 21.93 | +0.068% | 217,269 | -3.077% |
| 2026-09-01 | 21.98 | 21.98 | 21.89 | 21.92 | -0.680% | 308,302 | -3.011% |
| 2026-08-31 | 22.07 | 22.09 | 22.05 | 22.07 | -0.091% | 335,265 | -3.670% |
| 2026-08-28 | 22.10 | 22.13 | 22.09 | 22.09 | -0.045% | 211,102 | -3.757% |
| 2026-08-27 | 22.12 | 22.13 | 22.09 | 22.10 | -0.090% | 137,690 | -3.801% |
| 2026-08-26 | 22.13 | 22.13 | 22.09 | 22.12 | -0.023% | 128,954 | -3.888% |
| 2026-08-25 | 22.12 | 22.13 | 22.09 | 22.13 | +0.158% | 192,634 | -3.910% |
| 2026-08-24 | 22.09 | 22.11 | 22.08 | 22.09 | 0.000% | 215,440 | -3.757% |
| 2026-08-21 | 22.13 | 22.14 | 22.09 | 22.09 | -0.158% | 229,533 | -3.757% |
| 2026-08-20 | 22.12 | 22.14 | 22.10 | 22.13 | -0.068% | 154,303 | -3.910% |
| 2026-08-19 | 22.15 | 22.16 | 22.13 | 22.14 | +0.181% | 175,537 | -3.975% |
| 2026-08-18 | 22.13 | 22.18 | 22.09 | 22.10 | -0.181% | 195,524 | -3.801% |
| 2026-08-17 | 22.17 | 22.18 | 22.13 | 22.14 | -0.180% | 182,815 | -3.975% |
| 2026-08-14 | 22.20 | 22.20 | 22.16 | 22.18 | -0.113% | 196,222 | -4.148% |
| 2026-08-13 | 22.18 | 22.22 | 22.17 | 22.20 | +0.158% | 222,900 | -4.256% |
| 2026-08-12 | 22.19 | 22.20 | 22.17 | 22.17 | 0.000% | 162,963 | -4.105% |
| 2026-08-11 | 22.15 | 22.17 | 22.14 | 22.17 | +0.181% | 140,460 | -4.105% |
| 2026-08-10 | 22.15 | 22.16 | 22.13 | 22.13 | -0.045% | 96,086 | -3.931% |
| 2026-08-07 | 22.16 | 22.16 | 22.12 | 22.14 | +0.249% | 151,308 | -3.975% |
| 2026-08-06 | 22.09 | 22.12 | 22.08 | 22.09 | -0.181% | 467,580 | -3.736% |
| 2026-08-05 | 22.10 | 22.14 | 22.09 | 22.13 | +0.158% | 353,771 | -3.910% |
| 2026-08-04 | 22.07 | 22.11 | 22.07 | 22.09 | +0.136% | 284,792 | -3.757% |
| 2026-08-03 | 22.07 | 22.07 | 22.05 | 22.06 | -0.339% | 204,052 | -3.626% |
| 2026-07-31 | 22.14 | 22.14 | 22.10 | 22.14 | -0.045% | 176,449 | -3.953% |
| 2026-07-30 | 22.18 | 22.18 | 22.12 | 22.14 | -0.090% | 173,556 | -3.996% |
| 2026-07-29 | 22.18 | 22.26 | 22.16 | 22.16 | -0.068% | 116,925 | -4.083% |
| 2026-07-28 | 22.16 | 22.20 | 22.16 | 22.18 | 0.000% | 201,027 | -4.148% |
| 2026-07-27 | 22.17 | 22.18 | 22.14 | 22.18 | +0.294% | 207,806 | -4.148% |
| 2026-07-24 | 22.09 | 22.17 | 22.09 | 22.11 | +0.249% | 375,133 | -3.866% |
| 2026-07-23 | 22.16 | 22.17 | 22.05 | 22.06 | -0.675% | 196,260 | -3.626% |
| 2026-07-22 | 22.24 | 22.24 | 22.19 | 22.21 | -0.180% | 165,045 | -4.277% |
| 2026-07-21 | 22.27 | 22.27 | 22.24 | 22.25 | -0.090% | 106,900 | -4.449% |
| 2026-07-20 | 22.29 | 22.30 | 22.27 | 22.27 | -0.045% | 104,502 | -4.535% |
| 2026-07-17 | 22.30 | 22.30 | 22.27 | 22.28 | +0.045% | 120,772 | -4.578% |
| 2026-07-16 | 22.30 | 22.30 | 22.27 | 22.27 | -0.179% | 202,164 | -4.535% |
| 2026-07-15 | 22.34 | 22.35 | 22.30 | 22.31 | -0.090% | 165,719 | -4.706% |
| 2026-07-14 | 22.33 | 22.36 | 22.31 | 22.33 | -0.045% | 275,104 | -4.792% |
| 2026-07-13 | 22.32 | 22.38 | 22.32 | 22.34 | -0.045% | 268,002 | -4.834% |
| 2026-07-10 | 22.35 | 22.35 | 22.32 | 22.35 | +0.090% | 146,132 | -4.877% |
| 2026-07-09 | 22.34 | 22.37 | 22.33 | 22.33 | +0.045% | 78,659 | -4.792% |
| 2026-07-08 | 22.32 | 22.34 | 22.31 | 22.32 | -0.134% | 211,160 | -4.749% |
| 2026-07-07 | 22.38 | 22.40 | 22.34 | 22.35 | -0.268% | 184,074 | -4.877% |
| 2026-07-06 | 22.38 | 22.41 | 22.38 | 22.41 | +0.089% | 219,453 | -5.132% |
| 2026-07-02 | 22.40 | 22.41 | 22.38 | 22.39 | 0.000% | 266,515 | -5.047% |
| 2026-07-01 | 22.36 | 22.39 | 22.34 | 22.39 | -0.267% | 225,235 | -5.047% |
| 2026-06-30 | 22.45 | 22.48 | 22.44 | 22.45 | +0.022% | 164,085 | -5.301% |
| 2026-06-29 | 22.43 | 22.45 | 22.41 | 22.45 | +0.112% | 275,773 | -5.280% |
| 2026-06-26 | 22.41 | 22.43 | 22.40 | 22.42 | +0.089% | 89,468 | -5.174% |
| 2026-06-25 | 22.41 | 22.42 | 22.39 | 22.40 | 0.000% | 104,438 | -5.089% |
| 2026-06-24 | 22.39 | 22.42 | 22.39 | 22.40 | +0.089% | 183,978 | -5.089% |
| 2026-06-23 | 22.36 | 22.38 | 22.35 | 22.38 | +0.089% | 414,691 | -5.004% |
| 2026-06-22 | 22.36 | 22.36 | 22.34 | 22.36 | +0.022% | 211,362 | -4.919% |
| 2026-06-18 | 22.35 | 22.37 | 22.34 | 22.36 | +0.202% | 644,166 | -4.898% |
| 2026-06-17 | 22.34 | 22.35 | 22.30 | 22.31 | -0.090% | 365,253 | -4.706% |
| 2026-06-16 | 22.34 | 22.34 | 22.31 | 22.33 | +0.067% | 381,904 | -4.792% |
| 2026-06-15 | 22.32 | 22.33 | 22.29 | 22.32 | +0.067% | 236,566 | -4.728% |
| 2026-06-12 | 22.28 | 22.30 | 22.25 | 22.30 | +0.045% | 173,809 | -4.664% |
| 2026-06-11 | 22.28 | 22.30 | 22.26 | 22.29 | +0.090% | 126,919 | -4.621% |
| 2026-06-10 | 22.31 | 22.31 | 22.25 | 22.27 | -0.157% | 172,964 | -4.535% |
| 2026-06-09 | 22.30 | 22.32 | 22.27 | 22.30 | +0.180% | 194,378 | -4.685% |
| 2026-06-08 | 22.30 | 22.31 | 22.25 | 22.27 | -0.045% | 181,618 | -4.514% |
| 2026-06-05 | 22.26 | 22.27 | 22.23 | 22.27 | -0.090% | 371,226 | -4.557% |
| 2026-06-04 | 22.28 | 22.30 | 22.28 | 22.30 | +0.135% | 205,787 | -4.642% |
| 2026-06-03 | 22.25 | 22.28 | 22.25 | 22.27 | 0.000% | 216,426 | -4.514% |
| 2026-06-02 | 22.28 | 22.28 | 22.26 | 22.27 | +0.090% | 180,540 | -4.514% |
| 2026-06-01 | 22.20 | 22.27 | 22.19 | 22.25 | -0.247% | 185,833 | -4.428% |
| 2026-05-29 | 22.27 | 22.31 | 22.27 | 22.30 | +0.135% | 345,203 | -4.664% |
| 2026-05-28 | 22.23 | 22.27 | 22.23 | 22.27 | +0.180% | 325,676 | -4.535% |
| 2026-05-27 | 22.18 | 22.23 | 22.17 | 22.23 | +0.135% | 248,951 | -4.363% |
| 2026-05-26 | 22.20 | 22.21 | 22.19 | 22.20 | +0.271% | 7,832,721 | -4.234% |
| 2026-05-22 | 22.13 | 22.14 | 22.12 | 22.14 | +0.158% | 109,389 | -3.975% |
| 2026-05-21 | 22.08 | 22.11 | 22.08 | 22.11 | -0.023% | 207,949 | -3.823% |
| 2026-05-20 | 22.07 | 22.11 | 22.05 | 22.11 | +0.249% | 136,688 | -3.844% |
| 2026-05-19 | 22.07 | 22.07 | 22.03 | 22.05 | -0.249% | 168,626 | -3.605% |
| 2026-05-18 | 22.11 | 22.11 | 22.08 | 22.11 | +0.227% | 240,188 | -3.844% |
| 2026-05-15 | 22.11 | 22.11 | 22.04 | 22.06 | -0.451% | 221,162 | -3.626% |
| 2026-05-14 | 22.18 | 22.18 | 22.15 | 22.16 | +0.045% | 206,647 | -4.061% |
| 2026-05-13 | 22.17 | 22.18 | 22.14 | 22.15 | -0.045% | 260,241 | -4.018% |
| 2026-05-12 | 22.18 | 22.18 | 22.16 | 22.16 | -0.045% | 243,135 | -4.061% |
| 2026-05-11 | 22.19 | 22.20 | 22.17 | 22.17 | -0.045% | 1,079,393 | -4.105% |
| 2026-05-08 | 22.21 | 22.21 | 22.18 | 22.18 | -0.090% | 216,640 | -4.148% |
| 2026-05-07 | 22.20 | 22.22 | 22.17 | 22.20 | +0.068% | 266,788 | -4.234% |
| 2026-05-06 | 22.20 | 22.20 | 22.18 | 22.18 | +0.113% | 207,145 | -4.169% |
| 2026-05-05 | 22.15 | 22.17 | 22.15 | 22.16 | +0.136% | 162,547 | -4.061% |
| 2026-05-04 | 22.14 | 22.15 | 22.12 | 22.13 | -0.090% | 177,739 | -3.931% |
| 2026-05-01 | 22.15 | 22.16 | 22.14 | 22.15 | -0.315% | 186,810 | -4.018% |
| 2026-04-30 | 22.21 | 22.22 | 22.19 | 22.22 | +0.135% | 138,776 | -4.320% |
| 2026-04-29 | 22.21 | 22.21 | 22.18 | 22.19 | -0.113% | 130,821 | -4.191% |
| 2026-04-28 | 22.21 | 22.23 | 22.20 | 22.21 | -0.090% | 97,915 | -4.299% |
| 2026-04-27 | 22.24 | 22.26 | 22.22 | 22.23 | +0.022% | 184,987 | -4.385% |
| 2026-04-24 | 22.22 | 22.23 | 22.21 | 22.23 | +0.045% | 131,972 | -4.363% |
| 2026-04-23 | 22.23 | 22.23 | 22.19 | 22.22 | +0.046% | 101,217 | -4.320% |
| 2026-04-22 | 22.21 | 22.21 | 22.20 | 22.21 | +0.044% | 97,638 | -4.276% |
| 2026-04-21 | 22.21 | 22.22 | 22.18 | 22.20 | -0.135% | 161,462 | -4.234% |
| 2026-04-20 | 22.23 | 22.23 | 22.20 | 22.23 | +0.045% | 148,795 | -4.363% |
| 2026-04-17 | 22.19 | 22.23 | 22.19 | 22.22 | +0.248% | 190,011 | -4.320% |
| 2026-04-16 | 22.14 | 22.18 | 22.14 | 22.16 | +0.023% | 137,731 | -4.083% |
| 2026-04-15 | 22.16 | 22.18 | 22.14 | 22.16 | -0.023% | 259,965 | -4.061% |
| 2026-04-14 | 22.17 | 22.18 | 22.16 | 22.16 | 0.000% | 225,135 | -4.083% |
| 2026-04-13 | 22.15 | 22.18 | 22.14 | 22.16 | +0.023% | 160,365 | -4.083% |
| 2026-04-10 | 22.17 | 22.17 | 22.14 | 22.16 | +0.023% | 147,644 | -4.061% |
| 2026-04-09 | 22.13 | 22.18 | 22.11 | 22.16 | +0.045% | 178,195 | -4.040% |
| 2026-04-08 | 22.13 | 22.20 | 22.13 | 22.14 | +0.363% | 450,989 | -3.996% |
| 2026-04-07 | 22.04 | 22.07 | 22.02 | 22.07 | +0.159% | 123,993 | -3.648% |
| 2026-04-06 | 22.00 | 22.07 | 22.00 | 22.03 | -0.091% | 211,798 | -3.495% |
| 2026-04-02 | 22.02 | 22.05 | 22.00 | 22.05 | 0.000% | 194,863 | -3.583% |
| 2026-04-01 | 22.03 | 22.07 | 22.03 | 22.05 | +0.136% | 144,756 | -3.583% |
| 2026-03-31 | 22.01 | 22.05 | 22.01 | 22.02 | +0.136% | 251,943 | -3.451% |
| 2026-03-30 | 22.00 | 22.00 | 21.96 | 21.99 | +0.137% | 283,997 | -3.320% |
| 2026-03-27 | 21.95 | 21.96 | 21.90 | 21.96 | +0.091% | 186,611 | -3.188% |
| 2026-03-26 | 21.99 | 22.00 | 21.92 | 21.94 | -0.341% | 397,436 | -3.099% |
| 2026-03-25 | 22.01 | 22.02 | 21.97 | 22.02 | +0.182% | 127,787 | -3.429% |
| 2026-03-24 | 22.10 | 22.10 | 21.96 | 21.98 | -0.588% | 235,638 | -3.254% |
| 2026-03-23 | 22.09 | 22.14 | 22.08 | 22.11 | +0.249% | 348,403 | -3.823% |
| 2026-03-20 | 22.18 | 22.18 | 22.04 | 22.05 | -0.631% | 160,372 | -3.583% |
| 2026-03-19 | 22.17 | 22.19 | 22.15 | 22.19 | -0.023% | 201,035 | -4.191% |
| 2026-03-18 | 22.20 | 22.21 | 22.19 | 22.20 | -0.068% | 250,385 | -4.213% |
| 2026-03-17 | 22.18 | 22.23 | 22.18 | 22.21 | +0.090% | 148,971 | -4.277% |
| 2026-03-16 | 22.22 | 22.22 | 22.17 | 22.19 | +0.090% | 125,451 | -4.191% |
| 2026-03-13 | 22.14 | 22.18 | 22.14 | 22.17 | +0.226% | 115,302 | -4.105% |
| 2026-03-12 | 22.19 | 22.20 | 22.10 | 22.12 | -0.315% | 287,039 | -3.888% |
| 2026-03-11 | 22.24 | 22.24 | 22.19 | 22.19 | -0.225% | 219,137 | -4.191% |
| 2026-03-10 | 22.25 | 22.27 | 22.24 | 22.24 | -0.381% | 508,034 | -4.406% |
| 2026-03-09 | 22.33 | 22.33 | 22.30 | 22.32 | +0.067% | 151,434 | -4.770% |
| 2026-03-06 | 22.31 | 22.32 | 22.29 | 22.31 | -0.067% | 219,081 | -4.706% |
| 2026-03-05 | 22.31 | 22.33 | 22.31 | 22.32 | -0.022% | 257,815 | -4.770% |
| 2026-03-04 | 22.31 | 22.34 | 22.31 | 22.33 | +0.022% | 170,459 | -4.792% |
| 2026-03-03 | 22.36 | 22.36 | 22.30 | 22.32 | -0.268% | 363,834 | -4.770% |
| 2026-03-02 | 22.43 | 22.43 | 22.38 | 22.39 | -0.599% | 235,700 | -5.026% |
| 2026-02-27 | 22.52 | 22.53 | 22.50 | 22.52 | +0.089% | 246,345 | -5.595% |
| 2026-02-26 | 22.50 | 22.51 | 22.50 | 22.50 | 0.000% | 184,121 | -5.511% |
| 2026-02-25 | 22.50 | 22.51 | 22.49 | 22.50 | +0.044% | 215,630 | -5.511% |
| 2026-02-24 | 22.49 | 22.51 | 22.48 | 22.49 | -0.044% | 115,088 | -5.469% |
| 2026-02-23 | 22.51 | 22.51 | 22.47 | 22.50 | +0.111% | 119,810 | -5.511% |
| 2026-02-20 | 22.46 | 22.48 | 22.45 | 22.48 | +0.067% | 223,192 | -5.406% |
| 2026-02-19 | 22.46 | 22.47 | 22.45 | 22.46 | +0.022% | 148,115 | -5.343% |
| 2026-02-18 | 22.46 | 22.47 | 22.44 | 22.45 | -0.022% | 188,720 | -5.322% |
| 2026-02-17 | 22.44 | 22.47 | 22.44 | 22.46 | +0.089% | 153,505 | -5.343% |
| 2026-02-13 | 22.45 | 22.46 | 22.44 | 22.44 | +0.045% | 216,528 | -5.258% |
| 2026-02-12 | 22.40 | 22.43 | 22.40 | 22.43 | +0.156% | 168,601 | -5.216% |
| 2026-02-11 | 22.41 | 22.41 | 22.38 | 22.39 | 0.000% | 124,916 | -5.068% |
| 2026-02-10 | 22.40 | 22.40 | 22.39 | 22.39 | +0.112% | 185,246 | -5.068% |
| 2026-02-09 | 22.37 | 22.38 | 22.35 | 22.37 | +0.045% | 103,667 | -4.962% |
| 2026-02-06 | 22.36 | 22.37 | 22.34 | 22.36 | -0.045% | 143,479 | -4.919% |
| 2026-02-05 | 22.43 | 22.43 | 22.35 | 22.37 | -0.134% | 310,507 | -4.962% |
| 2026-02-04 | 22.37 | 22.40 | 22.37 | 22.40 | +0.134% | 300,203 | -5.089% |
| 2026-02-03 | 22.39 | 22.39 | 22.36 | 22.37 | 0.000% | 258,403 | -4.962% |
| 2026-02-02 | 22.35 | 22.37 | 22.35 | 22.37 | -0.223% | 187,325 | -4.962% |
| 2026-01-30 | 22.42 | 22.43 | 22.40 | 22.42 | 0.000% | 191,799 | -5.174% |
| 2026-01-29 | 22.40 | 22.42 | 22.40 | 22.42 | +0.067% | 209,804 | -5.174% |
| 2026-01-28 | 22.40 | 22.41 | 22.38 | 22.41 | -0.022% | 322,172 | -5.110% |
| 2026-01-27 | 22.40 | 22.41 | 22.39 | 22.41 | +0.067% | 754,836 | -5.132% |
| 2026-01-26 | 22.40 | 22.40 | 22.39 | 22.39 | +0.112% | 187,648 | -5.068% |
| 2026-01-23 | 22.38 | 22.39 | 22.37 | 22.37 | 0.000% | 222,789 | -4.962% |
| 2026-01-22 | 22.35 | 22.37 | 22.35 | 22.37 | +0.045% | 166,550 | -4.962% |
| 2026-01-21 | 22.34 | 22.36 | 22.29 | 22.36 | +0.090% | 218,780 | -4.919% |
| 2026-01-20 | 22.42 | 22.42 | 22.33 | 22.34 | -0.223% | 259,575 | -4.834% |
| 2026-01-16 | 22.39 | 22.40 | 22.37 | 22.39 | 0.000% | 309,053 | -5.047% |
| 2026-01-15 | 22.38 | 22.39 | 22.36 | 22.39 | -0.045% | 241,971 | -5.047% |
| 2026-01-14 | 22.35 | 22.40 | 22.34 | 22.40 | +0.269% | 209,044 | -5.089% |
| 2026-01-13 | 22.34 | 22.35 | 22.32 | 22.34 | -0.045% | 221,017 | -4.834% |
| 2026-01-12 | 22.32 | 22.35 | 22.31 | 22.35 | +0.134% | 192,956 | -4.877% |
| 2026-01-09 | 22.31 | 22.33 | 22.30 | 22.32 | +0.135% | 93,465 | -4.749% |
| 2026-01-08 | 22.29 | 22.32 | 22.29 | 22.29 | +0.022% | 90,823 | -4.621% |
| 2026-01-07 | 22.28 | 22.30 | 22.28 | 22.29 | -0.022% | 145,975 | -4.600% |
| 2026-01-06 | 22.26 | 22.29 | 22.24 | 22.29 | +0.135% | 132,663 | -4.621% |
| 2026-01-05 | 22.23 | 22.27 | 22.23 | 22.26 | +0.069% | 227,512 | -4.492% |
| 2026-01-02 | 22.23 | 22.26 | 22.22 | 22.24 | +0.111% | 290,470 | -4.426% |
| 2025-12-31 | 22.18 | 22.23 | 22.18 | 22.22 | +0.180% | 361,816 | -4.320% |
| 2025-12-30 | 22.17 | 22.20 | 22.17 | 22.18 | +0.045% | 299,975 | -4.148% |
| 2025-12-29 | 22.17 | 22.23 | 22.16 | 22.17 | +0.045% | 658,619 | -4.105% |
| 2025-12-26 | 22.18 | 22.19 | 22.14 | 22.16 | -0.045% | 172,568 | -4.061% |
| 2025-12-24 | 22.16 | 22.23 | 22.14 | 22.17 | +0.158% | 185,674 | -4.105% |
| 2025-12-23 | 22.12 | 22.21 | 22.12 | 22.14 | -0.068% | 932,301 | -3.953% |
| 2025-12-22 | 22.19 | 22.21 | 22.14 | 22.15 | -0.180% | 437,197 | -4.018% |
| 2025-12-19 | 22.19 | 22.20 | 22.18 | 22.19 | -0.426% | 199,734 | -4.191% |
| 2025-12-18 | 22.30 | 22.31 | 22.28 | 22.29 | -0.067% | 142,019 | -4.600% |
| 2025-12-17 | 22.31 | 22.31 | 22.28 | 22.30 | 0.000% | 104,320 | -4.664% |
| 2025-12-16 | 22.28 | 22.30 | 22.27 | 22.30 | +0.225% | 229,317 | -4.664% |
| 2025-12-15 | 22.27 | 22.27 | 22.25 | 22.25 | 0.000% | 118,841 | -4.449% |
| 2025-12-12 | 22.25 | 22.28 | 22.25 | 22.25 | -0.135% | 131,979 | -4.449% |
| 2025-12-11 | 22.28 | 22.30 | 22.25 | 22.28 | +0.135% | 133,031 | -4.578% |
| 2025-12-10 | 22.26 | 22.27 | 22.22 | 22.25 | +0.045% | 186,747 | -4.449% |
| 2025-12-09 | 22.27 | 22.27 | 22.24 | 22.24 | -0.135% | 167,240 | -4.406% |
| 2025-12-08 | 22.26 | 22.28 | 22.23 | 22.27 | +0.090% | 181,944 | -4.535% |
| 2025-12-05 | 22.25 | 22.26 | 22.24 | 22.25 | +0.090% | 138,014 | -4.449% |
| 2025-12-04 | 22.23 | 22.25 | 22.23 | 22.23 | 0.000% | 144,389 | -4.363% |
| 2025-12-03 | 22.23 | 22.27 | 22.23 | 22.23 | -0.090% | 220,488 | -4.363% |
| 2025-12-02 | 22.24 | 22.26 | 22.23 | 22.25 | 0.000% | 157,278 | -4.449% |
| 2025-12-01 | 22.24 | 22.25 | 22.22 | 22.25 | -0.403% | 233,200 | -4.449% |
| 2025-11-28 | 22.35 | 22.36 | 22.31 | 22.34 | 0.000% | 186,257 | -4.834% |
| 2025-11-26 | 22.32 | 22.36 | 22.32 | 22.34 | +0.045% | 127,515 | -4.834% |
| 2025-11-25 | 22.34 | 22.34 | 22.32 | 22.33 | +0.135% | 183,665 | -4.792% |
| 2025-11-24 | 22.34 | 22.36 | 22.30 | 22.30 | -0.179% | 251,201 | -4.664% |
| 2025-11-21 | 22.33 | 22.35 | 22.32 | 22.34 | +0.179% | 118,801 | -4.834% |
| 2025-11-20 | 22.28 | 22.31 | 22.28 | 22.30 | +0.045% | 104,835 | -4.664% |
| 2025-11-19 | 22.29 | 22.31 | 22.28 | 22.29 | -0.134% | 146,413 | -4.621% |
| 2025-11-18 | 22.32 | 22.35 | 22.30 | 22.32 | +0.180% | 216,678 | -4.749% |
| 2025-11-17 | 22.31 | 22.32 | 22.27 | 22.28 | -0.090% | 145,414 | -4.578% |
| 2025-11-14 | 22.32 | 22.33 | 22.28 | 22.30 | -0.067% | 156,390 | -4.664% |
| 2025-11-13 | 22.31 | 22.33 | 22.30 | 22.32 | -0.045% | 167,316 | -4.728% |
| 2025-11-12 | 22.34 | 22.35 | 22.32 | 22.32 | -0.067% | 84,622 | -4.770% |
| 2025-11-11 | 22.32 | 22.35 | 22.31 | 22.34 | +0.224% | 104,500 | -4.834% |
| 2025-11-10 | 22.30 | 22.32 | 22.29 | 22.29 | -0.090% | 112,592 | -4.621% |
| 2025-11-07 | 22.28 | 22.32 | 22.28 | 22.31 | +0.045% | 116,508 | -4.706% |
| 2025-11-06 | 22.27 | 22.32 | 22.25 | 22.30 | +0.225% | 175,310 | -4.664% |
| 2025-11-05 | 22.27 | 22.28 | 22.24 | 22.25 | -0.179% | 146,857 | -4.449% |
| 2025-11-04 | 22.25 | 22.29 | 22.25 | 22.29 | +0.315% | 147,848 | -4.621% |
| 2025-11-03 | 22.27 | 22.27 | 22.22 | 22.22 | -0.626% | 139,726 | -4.320% |
| 2025-10-31 | 22.35 | 22.38 | 22.35 | 22.36 | 0.000% | 188,951 | -4.919% |
| 2025-10-30 | 22.35 | 22.37 | 22.31 | 22.36 | -0.134% | 107,117 | -4.919% |
| 2025-10-29 | 22.39 | 22.40 | 22.34 | 22.39 | -0.022% | 114,655 | -5.047% |
| 2025-10-28 | 22.38 | 22.40 | 22.37 | 22.39 | +0.022% | 111,747 | -5.068% |
| 2025-10-27 | 22.36 | 22.40 | 22.35 | 22.39 | +0.045% | 170,127 | -5.047% |
| 2025-10-24 | 22.36 | 22.38 | 22.35 | 22.38 | +0.179% | 160,713 | -5.004% |
| 2025-10-23 | 22.31 | 22.41 | 22.30 | 22.34 | 0.000% | 143,917 | -4.834% |
| 2025-10-22 | 22.32 | 22.34 | 22.30 | 22.34 | +0.224% | 186,610 | -4.834% |
| 2025-10-21 | 22.29 | 22.31 | 22.29 | 22.29 | +0.090% | 204,825 | -4.621% |
| 2025-10-20 | 22.28 | 22.31 | 22.27 | 22.27 | -0.045% | 123,218 | -4.535% |
| 2025-10-17 | 22.25 | 22.36 | 22.24 | 22.28 | +0.135% | 151,212 | -4.578% |
| 2025-10-16 | 22.22 | 22.27 | 22.22 | 22.25 | +0.203% | 199,338 | -4.449% |
| 2025-10-15 | 22.21 | 22.23 | 22.19 | 22.20 | +0.023% | 118,202 | -4.256% |
| 2025-10-14 | 22.19 | 22.22 | 22.18 | 22.20 | +0.045% | 128,859 | -4.234% |
| 2025-10-13 | 22.17 | 22.23 | 22.14 | 22.19 | +0.316% | 302,760 | -4.191% |
| 2025-10-10 | 22.21 | 22.21 | 22.11 | 22.12 | -0.181% | 561,268 | -3.888% |
| 2025-10-09 | 22.18 | 22.18 | 22.15 | 22.16 | -0.090% | 195,479 | -4.061% |
| 2025-10-08 | 22.20 | 22.22 | 22.18 | 22.18 | -0.045% | 161,216 | -4.148% |
| 2025-10-07 | 22.22 | 22.24 | 22.19 | 22.19 | -0.045% | 305,336 | -4.191% |
| 2025-10-06 | 22.20 | 22.25 | 22.17 | 22.20 | +0.181% | 244,704 | -4.234% |
| 2025-10-03 | 22.23 | 22.24 | 22.10 | 22.16 | -0.270% | 234,328 | -4.061% |
| 2025-10-02 | 22.25 | 22.26 | 22.21 | 22.22 | -0.090% | 362,291 | -4.320% |
| 2025-10-01 | 22.30 | 22.33 | 22.20 | 22.24 | -0.448% | 533,171 | -4.406% |
| 2025-09-30 | 22.36 | 22.38 | 22.33 | 22.34 | 0.000% | 203,938 | -4.834% |
| 2025-09-29 | 22.33 | 22.35 | 22.33 | 22.34 | +0.090% | 136,096 | -4.834% |
| 2025-09-26 | 22.32 | 22.34 | 22.31 | 22.32 | +0.045% | 218,390 | -4.749% |
| 2025-09-25 | 22.29 | 22.36 | 22.27 | 22.31 | -0.045% | 146,413 | -4.706% |
| 2025-09-24 | 22.33 | 22.35 | 22.31 | 22.32 | -0.134% | 83,405 | -4.749% |
| 2025-09-23 | 22.34 | 22.37 | 22.34 | 22.35 | -0.223% | 152,519 | -4.877% |
| 2025-09-22 | 22.33 | 22.42 | 22.33 | 22.40 | +0.089% | 109,601 | -5.089% |
| 2025-09-19 | 22.34 | 22.41 | 22.32 | 22.38 | +0.134% | 70,538 | -5.004% |
| 2025-09-18 | 22.32 | 22.39 | 22.31 | 22.35 | +0.404% | 151,921 | -4.877% |
| 2025-09-17 | 22.36 | 22.40 | 22.26 | 22.26 | -0.492% | 245,198 | -4.492% |
| 2025-09-16 | 22.36 | 22.37 | 22.25 | 22.37 | +0.134% | 151,940 | -4.962% |
| 2025-09-15 | 22.36 | 22.36 | 22.26 | 22.34 | +0.090% | 149,510 | -4.834% |
| 2025-09-12 | 22.34 | 22.34 | 22.31 | 22.32 | -0.090% | 193,867 | -4.749% |
| 2025-09-11 | 22.32 | 22.35 | 22.32 | 22.34 | +0.134% | 202,072 | -4.834% |
| 2025-09-10 | 22.28 | 22.31 | 22.28 | 22.31 | +0.677% | 98,771 | -4.706% |
| 2025-09-09 | 22.26 | 22.29 | 22.16 | 22.16 | -0.404% | 193,639 | -4.061% |
| 2025-09-08 | 22.21 | 22.26 | 22.21 | 22.25 | +0.045% | 120,948 | -4.449% |
| 2025-09-05 | 22.14 | 22.26 | 22.14 | 22.24 | +0.633% | 141,239 | -4.406% |
| 2025-09-04 | 22.06 | 22.10 | 22.05 | 22.10 | +0.318% | 222,223 | -3.801% |
| 2025-09-03 | 21.99 | 22.05 | 21.96 | 22.03 | +0.136% | 244,463 | -3.495% |
| 2025-09-02 | 22.00 | 22.03 | 21.96 | 22.00 | -0.407% | 199,836 | -3.364% |
| 2025-08-29 | 22.07 | 22.11 | 22.07 | 22.09 | +0.091% | 108,693 | -3.757% |
| 2025-08-28 | 22.06 | 22.08 | 22.06 | 22.07 | +0.091% | 171,984 | -3.670% |
| 2025-08-27 | 22.05 | 22.07 | 22.05 | 22.05 | -0.407% | 272,096 | -3.583% |
| 2025-08-26 | 22.04 | 22.14 | 22.03 | 22.14 | +0.408% | 309,974 | -3.975% |
| 2025-08-25 | 22.05 | 22.06 | 22.04 | 22.05 | -0.136% | 169,299 | -3.583% |
| 2025-08-22 | 22.04 | 22.09 | 22.04 | 22.08 | +0.227% | 96,147 | -3.714% |
| 2025-08-21 | 22.02 | 22.09 | 22.00 | 22.03 | +0.023% | 132,936 | -3.495% |
| 2025-08-20 | 22.03 | 22.04 | 22.02 | 22.02 | -0.023% | 121,900 | -3.473% |
| 2025-08-19 | 22.05 | 22.06 | 22.03 | 22.03 | -0.136% | 177,763 | -3.495% |
| 2025-08-18 | 22.04 | 22.13 | 22.02 | 22.06 | +0.113% | 216,456 | -3.626% |
| 2025-08-15 | 22.03 | 22.05 | 22.02 | 22.04 | -0.384% | 245,200 | -3.517% |
| 2025-08-14 | 22.04 | 22.12 | 22.03 | 22.12 | +0.272% | 143,077 | -3.888% |
| 2025-08-13 | 22.10 | 22.10 | 22.02 | 22.06 | +0.113% | 175,373 | -3.626% |
| 2025-08-12 | 22.03 | 22.04 | 22.01 | 22.04 | -0.023% | 132,539 | -3.517% |
| 2025-08-11 | 22.02 | 22.05 | 22.01 | 22.04 | +0.136% | 104,577 | -3.539% |
| 2025-08-08 | 22.03 | 22.03 | 21.92 | 22.01 | -0.091% | 376,348 | -3.408% |
| 2025-08-07 | 22.05 | 22.05 | 22.01 | 22.03 | -0.136% | 268,372 | -3.495% |
| 2025-08-06 | 22.05 | 22.07 | 22.02 | 22.06 | +0.045% | 130,375 | -3.626% |
| 2025-08-05 | 22.07 | 22.11 | 22.05 | 22.05 | -0.136% | 120,669 | -3.583% |
| 2025-08-04 | 22.09 | 22.09 | 22.05 | 22.08 | -0.045% | 176,955 | -3.714% |
| 2025-08-01 | 22.05 | 22.09 | 22.00 | 22.09 | -0.181% | 151,049 | -3.757% |
| 2025-07-31 | 22.05 | 22.13 | 22.03 | 22.13 | +0.454% | 255,960 | -3.931% |
| 2025-07-30 | 22.04 | 22.05 | 22.01 | 22.03 | -0.091% | 91,331 | -3.495% |
| 2025-07-29 | 22.05 | 22.07 | 22.03 | 22.05 | +0.091% | 188,237 | -3.583% |
| 2025-07-28 | 22.03 | 22.03 | 22.00 | 22.03 | +0.227% | 187,364 | -3.495% |
| 2025-07-25 | 22.02 | 22.03 | 21.98 | 21.98 | -0.227% | 128,948 | -3.276% |
| 2025-07-24 | 21.98 | 22.04 | 21.98 | 22.03 | +0.182% | 123,151 | -3.495% |
| 2025-07-23 | 21.99 | 22.01 | 21.97 | 21.99 | -0.091% | 187,002 | -3.320% |
| 2025-07-22 | 22.03 | 22.03 | 22.01 | 22.01 | -0.091% | 201,201 | -3.408% |
| 2025-07-21 | 22.00 | 22.07 | 22.00 | 22.03 | +0.182% | 259,279 | -3.495% |
| 2025-07-18 | 22.00 | 22.04 | 21.95 | 21.99 | -0.045% | 180,827 | -3.320% |
| 2025-07-17 | 22.07 | 22.07 | 21.98 | 22.00 | -0.317% | 146,524 | -3.364% |
| 2025-07-16 | 22.09 | 22.11 | 22.07 | 22.07 | -0.271% | 157,443 | -3.670% |
| 2025-07-15 | 22.16 | 22.17 | 22.10 | 22.13 | 0.000% | 242,066 | -3.931% |
| 2025-07-14 | 22.15 | 22.18 | 22.13 | 22.13 | -0.158% | 177,634 | -3.931% |
| 2025-07-11 | 22.20 | 22.22 | 22.16 | 22.16 | -0.650% | 157,968 | -4.083% |
| 2025-07-10 | 22.23 | 22.31 | 22.21 | 22.31 | +0.360% | 83,633 | -4.706% |
| 2025-07-09 | 22.23 | 22.24 | 22.21 | 22.23 | +0.135% | 84,843 | -4.363% |
| 2025-07-08 | 22.20 | 22.22 | 22.20 | 22.20 | -0.090% | 123,714 | -4.234% |
| 2025-07-07 | 22.21 | 22.22 | 22.20 | 22.22 | +0.045% | 112,670 | -4.320% |
| 2025-07-03 | 22.21 | 22.23 | 22.14 | 22.21 | -0.090% | 91,866 | -4.277% |
| 2025-07-02 | 22.21 | 22.29 | 22.20 | 22.23 | +0.045% | 202,971 | -4.363% |
| 2025-07-01 | 22.24 | 22.25 | 22.22 | 22.22 | -0.403% | 193,837 | -4.320% |
| 2025-06-30 | 22.30 | 22.35 | 22.29 | 22.31 | +0.090% | 164,212 | -4.706% |
| 2025-06-27 | 22.28 | 22.31 | 22.25 | 22.29 | +0.045% | 108,541 | -4.621% |
| 2025-06-26 | 22.28 | 22.31 | 22.27 | 22.28 | -0.447% | 145,673 | -4.578% |
| 2025-06-25 | 22.26 | 22.50 | 22.25 | 22.38 | +0.629% | 948,653 | -5.004% |
| 2025-06-24 | 22.26 | 22.27 | 22.23 | 22.24 | -0.135% | 341,889 | -4.406% |
| 2025-06-23 | 22.26 | 22.28 | 22.25 | 22.27 | -0.090% | 132,805 | -4.535% |
| 2025-06-20 | 22.24 | 22.29 | 22.20 | 22.29 | +0.360% | 105,557 | -4.621% |
| 2025-06-18 | 22.23 | 22.24 | 22.20 | 22.21 | -0.090% | 238,944 | -4.277% |
| 2025-06-17 | 22.22 | 22.27 | 22.20 | 22.23 | +0.135% | 140,832 | -4.363% |
| 2025-06-16 | 22.21 | 22.21 | 22.18 | 22.20 | -0.090% | 151,194 | -4.234% |
| 2025-06-13 | 22.27 | 22.27 | 22.19 | 22.22 | -0.090% | 200,929 | -4.320% |
| 2025-06-12 | 22.20 | 22.26 | 22.20 | 22.24 | +0.271% | 172,024 | -4.406% |
| 2025-06-11 | 22.13 | 22.18 | 22.13 | 22.18 | 0.000% | 137,342 | -4.148% |
| 2025-06-10 | 22.20 | 22.20 | 22.15 | 22.18 | +0.045% | 102,061 | -4.148% |
| 2025-06-09 | 22.12 | 22.19 | 22.12 | 22.17 | +0.226% | 92,615 | -4.105% |
| 2025-06-06 | 22.14 | 22.14 | 22.10 | 22.12 | -0.271% | 115,798 | -3.888% |
| 2025-06-05 | 22.17 | 22.20 | 22.15 | 22.18 | 0.000% | 116,008 | -4.148% |
| 2025-06-04 | 22.17 | 22.18 | 22.13 | 22.18 | +0.362% | 113,499 | -4.148% |
| 2025-06-03 | 22.10 | 22.13 | 22.07 | 22.10 | -0.045% | 146,853 | -3.801% |
| 2025-06-02 | 22.18 | 22.18 | 22.09 | 22.11 | -0.718% | 128,824 | -3.844% |
| 2025-05-30 | 22.27 | 22.28 | 22.23 | 22.27 | -0.045% | 216,688 | -4.535% |
| 2025-05-29 | 22.26 | 22.31 | 22.26 | 22.28 | +0.045% | 179,090 | -4.578% |
| 2025-05-28 | 22.25 | 22.27 | 22.22 | 22.27 | -0.447% | 92,503 | -4.535% |
| 2025-05-27 | 22.23 | 22.37 | 22.21 | 22.37 | +0.811% | 157,538 | -4.962% |
| 2025-05-23 | 22.21 | 22.21 | 22.17 | 22.19 | -0.180% | 69,567 | -4.191% |
| 2025-05-22 | 22.10 | 22.23 | 22.08 | 22.23 | +0.543% | 116,609 | -4.363% |
| 2025-05-21 | 22.20 | 22.21 | 22.10 | 22.11 | -0.540% | 113,454 | -3.844% |
| 2025-05-20 | 22.24 | 22.25 | 22.21 | 22.23 | -0.135% | 84,973 | -4.363% |
| 2025-05-19 | 22.19 | 22.28 | 22.15 | 22.26 | -0.067% | 249,857 | -4.492% |
| 2025-05-16 | 22.28 | 22.28 | 22.25 | 22.27 | +0.067% | 167,090 | -4.557% |
| 2025-05-15 | 22.23 | 22.31 | 22.20 | 22.26 | +0.270% | 132,230 | -4.492% |
| 2025-05-14 | 22.24 | 22.24 | 22.17 | 22.20 | -0.225% | 123,681 | -4.234% |
| 2025-05-13 | 22.21 | 22.25 | 22.19 | 22.25 | +0.180% | 130,694 | -4.449% |
| 2025-05-12 | 22.23 | 22.23 | 22.17 | 22.21 | +0.135% | 127,930 | -4.277% |
| 2025-05-09 | 22.22 | 22.25 | 22.15 | 22.18 | -0.090% | 294,428 | -4.148% |
| 2025-05-08 | 22.32 | 22.33 | 22.18 | 22.20 | -0.493% | 223,008 | -4.234% |
| 2025-05-07 | 22.29 | 22.34 | 22.26 | 22.31 | +0.135% | 159,630 | -4.706% |
| 2025-05-06 | 22.23 | 22.30 | 22.19 | 22.28 | +0.496% | 194,305 | -4.578% |
| 2025-05-05 | 22.26 | 22.26 | 22.15 | 22.17 | -0.315% | 188,374 | -4.105% |
| 2025-05-02 | 22.30 | 22.30 | 22.17 | 22.24 | -0.314% | 178,456 | -4.406% |
| 2025-05-01 | 22.39 | 22.39 | 22.24 | 22.31 | -0.579% | 233,539 | -4.706% |
| 2025-04-30 | 22.36 | 22.44 | 22.32 | 22.44 | +0.538% | 343,307 | -5.258% |
| 2025-04-29 | 22.27 | 22.34 | 22.26 | 22.32 | +0.359% | 256,963 | -4.749% |
| 2025-04-28 | 22.23 | 22.27 | 22.22 | 22.24 | -0.090% | 94,935 | -4.406% |
| 2025-04-25 | 22.24 | 22.32 | 22.20 | 22.26 | +0.225% | 200,890 | -4.492% |
| 2025-04-24 | 22.18 | 22.26 | 22.14 | 22.21 | +0.543% | 147,765 | -4.277% |
| 2025-04-23 | 22.20 | 22.24 | 22.02 | 22.09 | +0.592% | 217,833 | -3.757% |
| 2025-04-22 | 21.97 | 21.98 | 21.83 | 21.96 | 0.000% | 123,005 | -3.188% |
| 2025-04-21 | 22.07 | 22.12 | 21.88 | 21.96 | -0.498% | 261,460 | -3.188% |
| 2025-04-17 | 22.09 | 22.11 | 22.01 | 22.07 | +0.091% | 138,637 | -3.670% |
| 2025-04-16 | 21.99 | 22.06 | 21.94 | 22.05 | +1.147% | 206,026 | -3.583% |
| 2025-04-15 | 21.56 | 21.90 | 21.44 | 21.80 | 0.000% | 146,933 | -2.477% |