Dark

BYM
BLACKROCK MUNICIPAL INCOME QUALITY TRUST
stock NYSE

Inactive

Feb 6, 2026

11.05USD-0.540%(-0.06)64,067

Pre-market

0.00USD-100.000%(-11.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	10.9700	11.0900	10.9700	11.0500	-0.540%	64,067	0.000%
2026-02-05	11.0700	11.1499	11.0700	11.1100	+0.090%	43,734	-0.540%
2026-02-04	11.1500	11.1699	11.0900	11.1000	-0.179%	160,460	-0.450%
2026-02-03	11.1500	11.1699	11.0850	11.1199	-0.001%	96,878	-0.629%
2026-02-02	11.1900	11.1900	11.0800	11.1200	-0.269%	86,503	-0.629%
2026-01-30	11.1100	11.1500	11.0600	11.1500	+0.632%	24,928	-0.897%
2026-01-29	11.0400	11.1300	11.0300	11.0800	+0.090%	76,082	-0.271%
2026-01-28	11.0100	11.1000	11.0100	11.0700	+0.363%	55,470	-0.181%
2026-01-27	10.9700	11.0500	10.9100	11.0300	+0.455%	45,218	+0.181%
2026-01-26	10.9800	11.0200	10.9300	10.9800	+0.091%	62,365	+0.638%
2026-01-23	10.9000	11.0190	10.9000	10.9700	+0.642%	86,492	+0.729%
2026-01-22	10.9100	10.9500	10.8800	10.9000	-0.457%	81,817	+1.376%
2026-01-21	10.9500	10.9800	10.8900	10.9500	+0.091%	141,639	+0.913%
2026-01-20	10.9800	11.0412	10.9200	10.9400	-1.530%	138,573	+1.005%
2026-01-16	11.1300	11.1318	11.0400	11.1100	+0.090%	80,875	-0.540%
2026-01-15	11.1100	11.1400	11.0600	11.1000	0.000%	133,485	-0.450%
2026-01-14	11.0600	11.1400	11.0300	11.1000	+0.181%	75,759	-0.450%
2026-01-13	11.0300	11.0900	10.9900	11.0800	+0.911%	96,740	-0.271%
2026-01-12	10.9600	11.0200	10.9600	10.9800	-0.182%	78,853	+0.638%
2026-01-09	10.9800	11.0300	10.9301	11.0000	+0.457%	69,933	+0.455%
2026-01-08	10.9600	10.9900	10.9400	10.9500	-0.091%	100,630	+0.913%
2026-01-07	10.9600	11.0300	10.9400	10.9600	0.000%	96,072	+0.821%
2026-01-06	10.8900	10.9600	10.8400	10.9600	+0.643%	52,041	+0.821%
2026-01-05	10.9000	10.9464	10.8800	10.8900	-0.366%	89,297	+1.469%
2026-01-02	10.9600	10.9900	10.9100	10.9300	-0.091%	59,470	+1.098%
2025-12-31	10.9100	10.9900	10.8500	10.9400	-0.091%	184,527	+1.005%
2025-12-30	10.8600	10.9500	10.7900	10.9500	+1.108%	102,176	+0.913%
2025-12-29	10.8400	10.8700	10.7900	10.8300	-0.184%	131,485	+2.031%
2025-12-26	10.8500	10.8504	10.8100	10.8500	+0.463%	89,009	+1.843%
2025-12-24	10.7800	10.8600	10.7800	10.8000	0.000%	64,466	+2.315%
2025-12-23	10.8100	10.8899	10.8000	10.8000	-0.369%	79,959	+2.315%
2025-12-22	10.7600	10.8947	10.7600	10.8400	-0.550%	141,359	+1.937%
2025-12-19	10.9000	10.9300	10.8900	10.9000	-0.183%	98,523	+1.376%
2025-12-18	10.9600	10.9600	10.8800	10.9200	+0.183%	118,011	+1.190%
2025-12-17	10.9500	10.9730	10.8800	10.9000	-0.274%	137,213	+1.376%
2025-12-16	10.8800	10.9600	10.8800	10.9300	+0.183%	143,855	+1.098%
2025-12-15	10.9500	10.9765	10.8000	10.9100	0.000%	248,944	+1.283%
2025-12-12	10.9200	10.9520	10.8900	10.9100	-0.274%	119,384	+1.283%
2025-12-11	10.9600	11.0199	10.9400	10.9400	-0.091%	53,061	+1.005%
2025-12-10	10.9000	11.0200	10.9000	10.9500	0.000%	147,222	+0.913%
2025-12-09	10.9300	11.0466	10.9300	10.9500	-0.091%	63,511	+0.913%
2025-12-08	10.9400	10.9900	10.9300	10.9600	+0.183%	72,018	+0.821%
2025-12-05	10.9300	10.9800	10.9300	10.9400	0.000%	97,227	+1.005%
2025-12-04	10.9300	10.9500	10.9063	10.9400	+0.091%	79,831	+1.005%
2025-12-03	10.8600	11.0300	10.8501	10.9300	+0.460%	156,534	+1.098%
2025-12-02	10.7700	10.9200	10.7700	10.8800	+0.555%	216,463	+1.563%
2025-12-01	10.8600	10.9199	10.6900	10.8200	-0.551%	132,063	+2.126%
2025-11-28	10.8700	10.9100	10.8500	10.8800	-0.092%	24,141	+1.563%
2025-11-26	10.8600	10.9200	10.8600	10.8900	+0.046%	50,577	+1.469%
2025-11-25	10.8700	10.9100	10.8400	10.8850	+0.323%	76,756	+1.516%
2025-11-24	10.8200	10.9200	10.8200	10.8500	+0.463%	53,167	+1.843%
2025-11-21	10.8300	10.8700	10.8000	10.8000	-0.415%	65,297	+2.315%
2025-11-20	10.8800	10.9000	10.8300	10.8450	-0.322%	64,580	+1.890%
2025-11-19	10.9000	10.9400	10.8800	10.8800	-0.548%	52,931	+1.563%
2025-11-18	10.9200	10.9800	10.9000	10.9400	-0.182%	151,425	+1.005%
2025-11-17	11.0300	11.0300	10.9400	10.9600	-0.318%	92,430	+0.821%
2025-11-14	11.0100	11.0100	10.8800	10.9950	-0.498%	98,789	+0.500%
2025-11-13	11.0700	11.1200	11.0001	11.0500	0.000%	141,554	0.000%
2025-11-12	11.0000	11.1000	11.0000	11.0500	+0.181%	94,292	0.000%
2025-11-11	11.0200	11.0500	11.0000	11.0300	+0.639%	55,293	+0.181%
2025-11-10	10.9800	11.0300	10.9600	10.9600	-0.364%	100,225	+0.821%
2025-11-07	10.9900	11.0700	10.9400	11.0000	+0.182%	193,234	+0.455%
2025-11-06	11.0300	11.0500	10.9600	10.9800	0.000%	132,268	+0.638%
2025-11-05	11.0100	11.0100	10.9500	10.9800	-0.182%	61,458	+0.638%
2025-11-04	10.9500	11.0100	10.9000	11.0000	+0.733%	107,843	+0.455%
2025-11-03	10.9700	10.9999	10.8900	10.9200	-0.997%	174,993	+1.190%
2025-10-31	10.9500	11.0300	10.9275	11.0300	+0.731%	131,546	+0.181%
2025-10-30	10.9500	10.9800	10.9300	10.9500	-0.455%	69,406	+0.913%
2025-10-29	11.0000	11.0200	10.9600	11.0000	0.000%	94,508	+0.455%
2025-10-28	11.0300	11.0300	10.9800	11.0000	-0.294%	98,996	+0.455%
2025-10-27	11.0400	11.0700	10.9900	11.0324	-0.069%	107,256	+0.160%
2025-10-24	11.0400	11.0900	11.0300	11.0400	0.000%	26,865	+0.091%
2025-10-23	11.0100	11.0600	11.0000	11.0400	+0.272%	50,315	+0.091%
2025-10-22	11.0300	11.0700	11.0050	11.0100	-0.362%	84,557	+0.363%
2025-10-21	11.0300	11.0900	10.9900	11.0500	+0.455%	99,683	0.000%
2025-10-20	11.0000	11.0400	10.9400	11.0000	+0.273%	162,620	+0.455%
2025-10-17	11.0000	11.0100	10.9200	10.9700	-0.589%	48,653	+0.729%
2025-10-16	11.0300	11.0800	10.9900	11.0350	+0.136%	84,436	+0.136%
2025-10-15	11.0100	11.1000	11.0100	11.0200	-0.362%	41,447	+0.272%
2025-10-14	11.0300	11.1100	11.0300	11.0600	+0.090%	120,596	-0.090%
2025-10-13	11.0400	11.0600	11.0000	11.0500	+0.592%	58,496	0.000%
2025-10-10	11.0000	11.0900	10.9800	10.9850	+0.228%	66,303	+0.592%
2025-10-09	10.9300	10.9700	10.9196	10.9600	0.000%	91,295	+0.821%
2025-10-08	10.9200	10.9800	10.8878	10.9600	+0.366%	130,743	+0.821%
2025-10-07	10.8500	10.9200	10.8400	10.9200	+0.738%	134,795	+1.190%
2025-10-06	10.9000	10.9000	10.7900	10.8400	-0.733%	119,614	+1.937%
2025-10-03	10.9500	10.9500	10.8600	10.9200	-0.365%	75,672	+1.190%
2025-10-02	11.0400	11.0400	10.9000	10.9600	-0.454%	206,756	+0.821%
2025-10-01	10.9500	11.0100	10.9400	11.0100	+0.548%	120,307	+0.363%
2025-09-30	10.9000	10.9500	10.8700	10.9500	+0.459%	120,238	+0.913%
2025-09-29	10.9100	10.9300	10.8700	10.9000	+0.276%	70,559	+1.376%
2025-09-26	10.9000	10.9400	10.8601	10.8700	-0.367%	34,702	+1.656%
2025-09-25	10.8800	10.9200	10.8300	10.9100	+0.276%	95,162	+1.283%
2025-09-24	10.9200	10.9700	10.8400	10.8800	-0.820%	57,303	+1.563%
2025-09-23	10.9600	10.9830	10.9100	10.9700	+0.366%	54,859	+0.729%
2025-09-22	10.9700	10.9899	10.8600	10.9300	-0.274%	178,540	+1.098%
2025-09-19	11.0100	11.0699	10.9600	10.9600	-0.544%	31,541	+0.821%
2025-09-18	11.0400	11.1299	11.0000	11.0200	-0.091%	54,894	+0.272%
2025-09-17	11.1400	11.1800	10.9700	11.0300	-0.541%	55,335	+0.181%
2025-09-16	11.1100	11.1199	11.0300	11.0900	+0.181%	67,224	-0.361%
2025-09-15	11.1400	11.1400	11.0300	11.0700	+0.454%	83,079	-0.181%
2025-09-12	11.0200	11.0500	10.9600	11.0200	+0.182%	73,456	+0.272%
2025-09-11	10.9500	11.0900	10.9500	11.0000	+0.273%	78,292	+0.455%
2025-09-10	10.8900	10.9700	10.8600	10.9700	+1.293%	52,313	+0.729%
2025-09-09	10.8500	10.8900	10.8000	10.8300	-0.368%	133,104	+2.031%
2025-09-08	10.7000	10.8700	10.7000	10.8700	+1.970%	117,720	+1.656%
2025-09-05	10.5600	10.6600	10.5600	10.6600	+1.524%	88,147	+3.659%
2025-09-04	10.5600	10.6000	10.5000	10.5000	-0.568%	132,289	+5.238%
2025-09-03	10.5600	10.7600	10.5300	10.5600	+0.380%	137,493	+4.640%
2025-09-02	10.5300	10.5500	10.5000	10.5200	-0.473%	80,999	+5.038%
2025-08-29	10.5200	10.5700	10.4600	10.5700	+1.052%	108,561	+4.541%
2025-08-28	10.4500	10.5000	10.4300	10.4600	+0.192%	73,011	+5.641%
2025-08-27	10.4400	10.4700	10.4228	10.4400	+0.096%	55,465	+5.843%
2025-08-26	10.4300	10.4700	10.4000	10.4300	-0.096%	146,375	+5.944%
2025-08-25	10.4900	10.5100	10.4400	10.4400	-0.571%	57,245	+5.843%
2025-08-22	10.4600	10.5600	10.4300	10.5000	+0.671%	94,655	+5.238%
2025-08-21	10.4700	10.5000	10.4200	10.4300	-0.287%	44,979	+5.944%
2025-08-20	10.5200	10.5200	10.4434	10.4600	-0.570%	43,667	+5.641%
2025-08-19	10.5400	10.5500	10.4504	10.5200	-0.095%	86,653	+5.038%
2025-08-18	10.6000	10.6000	10.5200	10.5300	-0.284%	33,181	+4.938%
2025-08-15	10.5500	10.5748	10.5400	10.5600	-0.190%	54,980	+4.640%
2025-08-14	10.6400	10.6600	10.5700	10.5801	-0.376%	23,967	+4.441%
2025-08-13	10.6500	10.6800	10.5900	10.6200	+0.283%	51,391	+4.049%
2025-08-12	10.5800	10.6150	10.5400	10.5900	+0.379%	70,817	+4.344%
2025-08-11	10.6000	10.6227	10.5500	10.5500	-0.189%	29,846	+4.739%
2025-08-08	10.6300	10.7100	10.5500	10.5700	-0.283%	39,685	+4.541%
2025-08-07	10.6000	10.7100	10.5400	10.6000	+0.569%	47,896	+4.245%
2025-08-06	10.5100	10.5700	10.5000	10.5400	+0.095%	63,203	+4.839%
2025-08-05	10.4700	10.5700	10.4300	10.5300	+0.959%	77,949	+4.938%
2025-08-04	10.5000	10.5200	10.4300	10.4300	-0.761%	104,921	+5.944%
2025-08-01	10.4500	10.5600	10.4500	10.5100	+0.864%	73,288	+5.138%
2025-07-31	10.4400	10.5400	10.4000	10.4200	-0.192%	86,637	+6.046%
2025-07-30	10.4200	10.5700	10.3840	10.4400	+0.192%	78,192	+5.843%
2025-07-29	10.4000	10.4800	10.3900	10.4200	+0.241%	78,283	+6.046%
2025-07-28	10.3800	10.4800	10.3800	10.3950	+0.048%	49,131	+6.301%
2025-07-25	10.3800	10.5099	10.3536	10.3900	+0.290%	97,841	+6.352%
2025-07-24	10.3800	10.4500	10.3400	10.3600	-0.289%	114,469	+6.660%
2025-07-23	10.3600	10.3999	10.3416	10.3900	0.000%	93,075	+6.352%
2025-07-22	10.2600	10.4140	10.2501	10.3900	+1.465%	179,848	+6.352%
2025-07-21	10.2000	10.2800	10.1700	10.2400	+1.386%	153,958	+7.910%
2025-07-18	10.3400	10.3700	10.1000	10.1000	-2.037%	185,720	+9.406%
2025-07-17	10.3800	10.3900	10.2900	10.3100	-0.435%	78,066	+7.177%
2025-07-16	10.4100	10.4250	10.2800	10.3550	-0.624%	99,645	+6.712%
2025-07-15	10.4700	10.4700	10.3800	10.4200	-0.573%	102,676	+6.046%
2025-07-14	10.5100	10.5200	10.4600	10.4800	+0.143%	86,082	+5.439%
2025-07-11	10.4700	10.4853	10.4600	10.4650	-0.238%	29,339	+5.590%
2025-07-10	10.4400	10.5000	10.4400	10.4900	+0.191%	103,181	+5.338%
2025-07-09	10.4600	10.5100	10.4100	10.4700	+0.191%	110,745	+5.540%
2025-07-08	10.4600	10.5126	10.4300	10.4500	-0.286%	60,493	+5.742%
2025-07-07	10.5300	10.5500	10.4800	10.4800	-0.664%	39,904	+5.439%
2025-07-03	10.5400	10.5999	10.5400	10.5500	-0.284%	29,515	+4.739%
2025-07-02	10.5400	10.6200	10.5100	10.5800	+0.380%	52,847	+4.442%
2025-07-01	10.6000	10.6000	10.5140	10.5400	-0.189%	55,630	+4.839%
2025-06-30	10.4300	10.5600	10.4250	10.5600	+1.538%	83,218	+4.640%
2025-06-27	10.4100	10.4500	10.3937	10.4000	-0.096%	90,497	+6.250%
2025-06-26	10.4000	10.4399	10.3700	10.4100	+0.096%	73,835	+6.148%
2025-06-25	10.4100	10.4300	10.3650	10.4000	+0.193%	52,049	+6.250%
2025-06-24	10.3700	10.4100	10.3500	10.3800	-0.096%	58,095	+6.455%
2025-06-23	10.3800	10.4300	10.3400	10.3900	+0.290%	82,593	+6.352%
2025-06-20	10.4200	10.4587	10.3400	10.3600	-0.480%	113,911	+6.660%
2025-06-18	10.4500	10.4883	10.3900	10.4100	-0.478%	49,311	+6.148%
2025-06-17	10.4100	10.4700	10.4100	10.4600	+0.192%	47,845	+5.641%
2025-06-16	10.4800	10.4800	10.4000	10.4400	0.000%	90,441	+5.843%
2025-06-13	10.4600	10.5099	10.4100	10.4400	-0.760%	44,333	+5.843%
2025-06-12	10.4800	10.5600	10.4800	10.5200	+0.478%	90,182	+5.038%
2025-06-11	10.4600	10.5300	10.4000	10.4700	+0.480%	88,614	+5.540%
2025-06-10	10.4200	10.5200	10.4200	10.4200	-0.249%	77,761	+6.046%
2025-06-09	10.3800	10.4700	10.3476	10.4460	+0.636%	65,858	+5.782%
2025-06-06	10.4000	10.4100	10.3500	10.3800	+0.096%	60,965	+6.455%
2025-06-05	10.4300	10.4380	10.3700	10.3700	-0.766%	85,988	+6.557%
2025-06-04	10.4500	10.4650	10.4000	10.4500	+0.577%	79,901	+5.742%
2025-06-03	10.3800	10.5200	10.3500	10.3900	0.000%	169,582	+6.352%
2025-06-02	10.4900	10.5199	10.3500	10.3900	-0.859%	128,615	+6.352%
2025-05-30	10.4900	10.5100	10.4300	10.4800	+0.096%	69,718	+5.439%
2025-05-29	10.4900	10.4900	10.4200	10.4700	+0.770%	68,688	+5.540%
2025-05-28	10.4800	10.4899	10.3900	10.3900	-0.859%	70,815	+6.352%
2025-05-27	10.4100	10.5000	10.3200	10.4800	+0.963%	65,458	+5.439%
2025-05-23	10.3700	10.3960	10.3500	10.3800	+0.193%	61,300	+6.455%
2025-05-22	10.3700	10.3800	10.3000	10.3600	+0.388%	80,052	+6.660%
2025-05-21	10.5200	10.5200	10.3100	10.3200	-1.714%	123,223	+7.074%
2025-05-20	10.4900	10.5500	10.4821	10.5000	-0.285%	74,634	+5.238%
2025-05-19	10.5000	10.5550	10.5000	10.5300	-0.284%	73,516	+4.938%
2025-05-16	10.6300	10.6591	10.5400	10.5600	-0.471%	43,676	+4.640%
2025-05-15	10.6000	10.6700	10.5100	10.6100	+0.378%	46,028	+4.147%
2025-05-14	10.6400	10.6533	10.5500	10.5700	-0.751%	89,771	+4.541%
2025-05-13	10.6500	10.6900	10.6200	10.6500	-0.094%	67,639	+3.756%
2025-05-12	10.6700	10.7000	10.6300	10.6600	-0.374%	54,075	+3.659%
2025-05-09	10.6500	10.7400	10.6400	10.7000	+0.706%	88,877	+3.271%
2025-05-08	10.6500	10.6700	10.5900	10.6250	+0.331%	87,759	+4.000%
2025-05-07	10.5900	10.6200	10.5500	10.5900	+0.038%	74,005	+4.344%
2025-05-06	10.5500	10.6100	10.5300	10.5860	+0.532%	109,891	+4.383%
2025-05-05	10.5500	10.5500	10.4600	10.5300	+0.143%	83,134	+4.938%
2025-05-02	10.5900	10.6199	10.4700	10.5150	-0.614%	146,797	+5.088%
2025-05-01	10.5700	10.6299	10.5201	10.5800	-0.189%	95,552	+4.442%
2025-04-30	10.4300	10.6000	10.4200	10.6000	+1.338%	92,891	+4.245%
2025-04-29	10.4600	10.5099	10.4200	10.4600	-0.191%	98,591	+5.641%
2025-04-28	10.5400	10.5500	10.4000	10.4800	-0.285%	59,763	+5.439%
2025-04-25	10.4900	10.5500	10.4600	10.5100	+0.382%	73,230	+5.138%
2025-04-24	10.3700	10.4900	10.3500	10.4700	+1.650%	96,719	+5.540%
2025-04-23	10.3200	10.4200	10.3000	10.3000	+0.488%	67,602	+7.282%
2025-04-22	10.1200	10.2900	10.1200	10.2500	+0.747%	59,326	+7.805%
2025-04-21	10.4100	10.4100	10.0600	10.1740	-2.361%	131,776	+8.610%
2025-04-17	10.4300	10.4500	10.3900	10.4200	-0.524%	59,310	+6.046%
2025-04-16	10.3900	10.4888	10.3800	10.4749	+0.142%	74,248	+5.490%
2025-04-15	10.4000	10.4800	10.4000	10.4600	+0.096%	58,914	+5.641%
2025-04-14	10.4000	10.5100	10.4000	10.4500	+0.966%	61,881	+5.742%
2025-04-11	10.5400	10.5400	10.2711	10.3500	-0.957%	145,504	+6.763%
2025-04-10	10.5600	10.9500	10.3212	10.4500	-2.199%	120,570	+5.742%
2025-04-09	10.1700	10.6850	10.1200	10.6850	+2.938%	260,049	+3.416%
2025-04-08	10.6000	11.3000	10.3600	10.3800	-2.444%	308,232	+6.455%
2025-04-07	10.8400	10.8400	10.6300	10.6400	-2.026%	140,227	+3.853%
2025-04-04	10.9100	10.9400	10.8000	10.8600	-0.458%	176,400	+1.750%
2025-04-03	10.9100	11.1300	10.8500	10.9100	+0.692%	250,376	+1.283%
2025-04-02	10.8700	10.8830	10.7800	10.8350	-0.230%	169,569	+1.984%
2025-04-01	10.8200	10.9000	10.7700	10.8600	+0.742%	141,496	+1.750%
2025-03-31	10.7500	10.7800	10.6800	10.7800	+0.372%	150,424	+2.505%
2025-03-28	10.7400	10.8269	10.6900	10.7400	+0.468%	81,317	+2.886%
2025-03-27	10.7900	10.7900	10.6500	10.6900	-1.064%	131,550	+3.368%
2025-03-26	10.9000	10.9000	10.7600	10.8050	-0.598%	160,748	+2.267%
2025-03-25	11.0200	11.0200	10.8400	10.8700	-1.182%	210,821	+1.656%
2025-03-24	11.0000	11.0200	10.9500	11.0000	+0.365%	111,863	+0.455%
2025-03-21	10.9300	10.9600	10.9000	10.9600	+0.735%	114,705	+0.821%
2025-03-20	10.7800	10.9000	10.7800	10.8800	+1.115%	210,240	+1.563%
2025-03-19	10.7600	10.8059	10.6700	10.7600	-0.463%	116,667	+2.695%
2025-03-18	10.7700	10.8100	10.7100	10.8100	+0.278%	132,036	+2.220%
2025-03-17	10.8000	10.8100	10.7300	10.7800	-0.185%	114,907	+2.505%
2025-03-14	10.8100	10.8900	10.7300	10.8000	-0.826%	84,527	+2.315%
2025-03-13	10.9300	10.9500	10.7800	10.8900	-0.910%	203,788	+1.469%
2025-03-12	10.9600	10.9950	10.9300	10.9900	+0.274%	143,203	+0.546%
2025-03-11	10.9600	11.0000	10.9100	10.9600	-0.364%	135,504	+0.821%
2025-03-10	11.0500	11.0500	10.9400	11.0000	0.000%	98,275	+0.455%
2025-03-07	11.0700	11.1095	10.9500	11.0000	-0.722%	86,447	+0.455%
2025-03-06	11.1600	11.1800	11.0800	11.0800	-0.806%	152,940	-0.271%
2025-03-05	11.2400	11.2400	11.1400	11.1700	0.000%	98,633	-1.074%
2025-03-04	11.2300	11.2300	11.1300	11.1700	-0.711%	131,331	-1.074%
2025-03-03	11.2700	11.2700	11.1800	11.2500	0.000%	152,145	-1.778%
2025-02-28	11.2100	11.2500	11.1691	11.2500	+0.626%	57,000	-1.778%
2025-02-27	11.1900	11.2000	11.1600	11.1800	-0.089%	93,545	-1.163%
2025-02-26	11.1900	11.2300	11.1735	11.1900	0.000%	104,544	-1.251%
2025-02-25	11.2200	11.2500	11.1700	11.1900	0.000%	185,210	-1.251%
2025-02-24	11.2200	11.2300	11.1400	11.1900	-0.533%	110,582	-1.251%
2025-02-21	11.2100	11.2600	11.1500	11.2500	+0.446%	29,021	-1.778%
2025-02-20	11.2600	11.3000	11.2000	11.2000	-0.534%	129,586	-1.339%
2025-02-19	11.2700	11.2899	11.1800	11.2601	+0.268%	30,943	-1.866%
2025-02-18	11.2100	11.2932	11.2000	11.2300	-0.178%	27,379	-1.603%
2025-02-14	11.1400	11.2500	11.1400	11.2500	+0.536%	53,231	-1.778%
2025-02-13	11.1900	11.2200	11.0901	11.1900	0.000%	73,216	-1.251%
2025-02-12	11.0400	11.2100	11.0201	11.1900	-1.148%	92,815	-1.251%
2025-02-11	11.2800	11.3200	11.2800	11.3200	-0.207%	35,615	-2.385%
2025-02-10	11.3900	11.4361	11.3400	11.3435	-0.145%	18,638	-2.587%
2025-02-07	11.4400	11.4700	11.3300	11.3600	-0.525%	60,699	-2.729%
2025-02-06	11.3700	11.4200	11.3600	11.4199	+0.087%	37,553	-3.239%
2025-02-05	11.3500	11.5100	11.3354	11.4100	+0.751%	118,376	-3.155%
2025-02-04	11.2700	11.3500	11.2400	11.3250	+0.399%	82,240	-2.428%
2025-02-03	11.1900	11.3800	11.1300	11.2800	+0.714%	135,213	-2.039%
2025-01-31	11.0900	11.2000	11.0900	11.2000	+0.719%	131,474	-1.339%
2025-01-30	11.1400	11.1400	11.0700	11.1200	+0.180%	115,662	-0.629%
2025-01-29	11.1200	11.1200	11.0400	11.1000	-0.180%	55,851	-0.450%
2025-01-28	11.0800	11.1300	11.0200	11.1200	-0.180%	53,829	-0.629%
2025-01-27	11.2600	11.2900	11.1000	11.1400	-0.890%	52,723	-0.808%
2025-01-24	11.0700	11.3000	11.0300	11.2400	+1.353%	180,373	-1.690%
2025-01-23	11.0700	11.1200	10.9900	11.0900	-0.090%	91,473	-0.361%
2025-01-22	11.0500	11.1400	11.0300	11.1000	-0.090%	108,218	-0.450%
2025-01-21	11.1000	11.1400	11.0600	11.1100	+0.361%	50,313	-0.540%
2025-01-17	11.0300	11.1100	11.0300	11.0700	+0.272%	34,230	-0.181%
2025-01-16	10.9500	11.0600	10.9500	11.0400	+1.099%	84,626	+0.091%
2025-01-15	10.9000	10.9350	10.8950	10.9200	+0.552%	58,124	+1.190%
2025-01-14	10.8000	10.8900	10.7742	10.8600	+0.185%	47,053	+1.750%
2025-01-13	10.8300	10.8500	10.7600	10.8400	-0.092%	72,087	+1.937%
2025-01-10	10.8800	10.8800	10.8200	10.8500	-0.823%	92,061	+1.843%
2025-01-08	10.9200	11.0000	10.8900	10.9400	-0.273%	109,506	+1.005%
2025-01-07	10.9600	10.9999	10.9100	10.9700	-0.363%	30,130	+0.729%
2025-01-06	11.0000	11.0386	10.9400	11.0100	+0.091%	92,595	+0.363%
2025-01-03	10.9400	11.0340	10.9400	11.0000	+0.797%	67,444	+0.455%
2025-01-02	10.8600	10.9500	10.8600	10.9130	+0.581%	87,659	+1.255%
2024-12-31	10.7000	10.8800	10.7000	10.8500	+1.402%	241,652	+1.843%
2024-12-30	10.6900	10.8000	10.6800	10.7000	-0.093%	295,085	+3.271%
2024-12-27	10.7200	10.7500	10.6500	10.7100	-0.557%	256,633	+3.175%
2024-12-26	10.8100	10.8200	10.6700	10.7700	-0.185%	309,296	+2.600%
2024-12-24	10.7600	10.8100	10.7000	10.7900	-0.093%	131,853	+2.410%
2024-12-23	10.8100	10.8900	10.7704	10.8000	-0.552%	164,372	+2.315%
2024-12-20	10.8900	10.9043	10.8000	10.8600	0.000%	365,234	+1.750%
2024-12-19	11.0600	11.0720	10.8300	10.8600	-1.093%	171,840	+1.750%
2024-12-18	11.1000	11.1700	10.9800	10.9800	-1.613%	104,704	+0.638%
2024-12-17	11.3600	11.3900	11.1400	11.1600	-1.500%	251,536	-0.986%
2024-12-16	11.4500	11.4567	11.3100	11.3300	-0.788%	99,271	-2.471%
2024-12-13	11.5700	11.5700	11.4100	11.4200	-1.382%	116,938	-3.240%
2024-12-12	11.6700	11.6700	11.5600	11.5800	-0.686%	60,833	-4.577%
2024-12-11	11.6900	11.7000	11.6300	11.6600	-0.214%	82,648	-5.232%
2024-12-10	11.6000	11.6900	11.6000	11.6850	+0.387%	58,612	-5.434%
2024-12-09	11.7100	11.7100	11.6200	11.6400	-0.342%	40,909	-5.069%
2024-12-06	11.7200	11.7400	11.6550	11.6800	+0.086%	53,317	-5.394%
2024-12-05	11.7600	11.7600	11.6500	11.6700	-0.427%	57,737	-5.313%
2024-12-04	11.7500	11.7800	11.6800	11.7200	0.000%	87,645	-5.717%
2024-12-03	11.7400	11.7500	11.6900	11.7200	+0.257%	56,008	-5.717%
2024-12-02	11.7300	11.7300	11.6600	11.6900	-0.171%	95,979	-5.475%
2024-11-29	11.7200	11.7200	11.6200	11.7100	+0.948%	33,343	-5.636%
2024-11-27	11.4600	11.6250	11.4600	11.6000	+1.045%	73,047	-4.741%
2024-11-26	11.5400	11.5400	11.4597	11.4800	0.000%	32,878	-3.746%
2024-11-25	11.5100	11.5100	11.4400	11.4800	+0.613%	76,988	-3.746%
2024-11-22	11.3400	11.4100	11.3400	11.4100	+0.795%	51,679	-3.155%
2024-11-21	11.3500	11.3800	11.3100	11.3200	+0.088%	61,179	-2.385%
2024-11-20	11.3300	11.4100	11.3100	11.3100	-0.615%	63,591	-2.299%
2024-11-19	11.4100	11.4300	11.3400	11.3800	-0.175%	71,698	-2.900%
2024-11-18	11.4200	11.4400	11.3700	11.4000	+0.176%	56,542	-3.070%
2024-11-15	11.4900	11.5500	11.3700	11.3800	-1.386%	85,224	-2.900%
2024-11-14	11.6300	11.6300	11.4900	11.5400	0.000%	51,633	-4.246%
2024-11-13	11.5600	11.6399	11.4800	11.5400	+0.604%	101,943	-4.246%
2024-11-12	11.5600	11.5700	11.4400	11.4707	-0.858%	65,516	-3.668%
2024-11-11	11.5700	11.6500	11.5100	11.5700	+0.434%	121,123	-4.494%
2024-11-08	11.4800	11.5700	11.4700	11.5200	+0.611%	122,521	-4.080%
2024-11-07	11.3800	11.4600	11.3700	11.4500	+1.148%	86,856	-3.493%
2024-11-06	11.3800	11.4200	11.2700	11.3200	-0.962%	78,749	-2.385%
2024-11-05	11.3600	11.4700	11.3600	11.4300	+0.572%	81,489	-3.325%
2024-11-04	11.4700	11.5500	11.3500	11.3650	-0.219%	120,248	-2.772%
2024-11-01	11.5800	11.5999	11.3800	11.3900	-1.128%	64,918	-2.985%
2024-10-31	11.4200	11.5200	11.4050	11.5200	+0.876%	73,193	-4.080%
2024-10-30	11.5000	11.5000	11.3900	11.4200	+0.351%	36,232	-3.240%
2024-10-29	11.3800	11.4000	11.3300	11.3800	-0.524%	51,579	-2.900%
2024-10-28	11.5400	11.6750	11.4200	11.4400	-0.694%	61,202	-3.409%
2024-10-25	11.6000	11.6700	11.4900	11.5200	-0.432%	157,726	-4.080%
2024-10-24	11.6500	11.6600	11.5000	11.5700	-0.259%	84,227	-4.494%
2024-10-23	11.7200	11.7600	11.6000	11.6000	-1.461%	40,003	-4.741%
2024-10-22	11.8200	11.8600	11.7400	11.7720	-0.574%	55,601	-6.133%
2024-10-21	11.8800	11.9100	11.8200	11.8400	-0.588%	34,176	-6.672%
2024-10-18	11.9500	11.9600	11.9000	11.9100	+0.084%	45,189	-7.221%
2024-10-17	11.9100	11.9200	11.8504	11.9000	+0.337%	31,654	-7.143%
2024-10-16	11.8800	11.9322	11.8500	11.8600	-0.084%	43,330	-6.830%
2024-10-15	11.9100	11.9200	11.8600	11.8700	-0.586%	22,863	-6.908%
2024-10-14	12.0200	12.0200	11.9175	11.9400	-0.334%	32,592	-7.454%
2024-10-11	12.0200	12.0200	11.9630	11.9800	+0.084%	52,790	-7.763%
2024-10-10	11.9500	12.0100	11.9500	11.9700	+0.209%	52,084	-7.686%
2024-10-09	11.9900	11.9900	11.9300	11.9450	-0.125%	28,231	-7.493%
2024-10-08	11.9400	11.9600	11.9200	11.9600	+0.084%	26,209	-7.609%
2024-10-07	11.9500	11.9900	11.9100	11.9500	-0.084%	55,351	-7.531%
2024-10-04	12.0300	12.0300	11.9501	11.9600	-0.664%	27,442	-7.609%
2024-10-03	12.0500	12.0700	12.0000	12.0400	-0.083%	43,499	-8.223%
2024-10-02	12.0700	12.0700	12.0200	12.0500	-0.166%	69,460	-8.299%
2024-10-01	12.0700	12.0999	12.0400	12.0700	+0.249%	41,126	-8.451%
2024-09-30	12.0300	12.0400	11.9768	12.0400	+0.501%	39,770	-8.223%
2024-09-27	11.9600	11.9900	11.9400	11.9800	+0.251%	80,434	-7.763%
2024-09-26	11.9500	11.9700	11.9300	11.9500	0.000%	53,911	-7.531%
2024-09-25	11.9600	12.0000	11.9300	11.9500	0.000%	46,449	-7.531%
2024-09-24	11.9200	11.9600	11.9200	11.9500	-0.167%	39,055	-7.531%
2024-09-23	11.9800	11.9989	11.9400	11.9700	-0.083%	27,659	-7.686%
2024-09-20	12.0300	12.0300	11.9500	11.9800	0.000%	59,406	-7.763%
2024-09-19	11.9800	12.0300	11.9650	11.9800	-0.167%	52,892	-7.763%
2024-09-18	12.0900	12.1300	11.9500	12.0000	-0.580%	147,258	-7.917%
2024-09-17	12.0700	12.1200	12.0400	12.0700	+0.166%	62,928	-8.451%
2024-09-16	12.0200	12.0700	12.0100	12.0500	-0.413%	41,563	-8.299%
2024-09-13	12.0700	12.1400	12.0400	12.1000	+0.249%	47,771	-8.678%
2024-09-12	12.1700	12.1700	12.0300	12.0700	+0.500%	85,497	-8.451%
2024-09-11	11.9800	12.0200	11.9200	12.0100	+0.755%	46,877	-7.993%
2024-09-10	12.0000	12.0000	11.9100	11.9200	0.000%	65,742	-7.299%
2024-09-09	11.9000	11.9400	11.8850	11.9200	+0.404%	53,544	-7.299%
2024-09-06	11.9200	11.9799	11.8720	11.8720	-0.235%	49,262	-6.924%
2024-09-05	11.9300	11.9800	11.9000	11.9000	-0.168%	54,857	-7.143%
2024-09-04	11.9100	11.9200	11.9000	11.9200	+0.252%	37,658	-7.299%
2024-09-03	11.9200	12.0200	11.8700	11.8900	+0.253%	41,500	-7.065%
2024-08-30	11.9000	11.9170	11.8400	11.8600	0.000%	38,009	-6.830%
2024-08-29	11.9300	11.9300	11.8600	11.8600	-0.210%	51,076	-6.830%
2024-08-28	12.0000	12.0800	11.8400	11.8850	-0.958%	82,835	-7.026%
2024-08-27	11.9900	12.0300	11.9600	12.0000	+0.167%	26,898	-7.917%
2024-08-26	12.1000	12.1000	11.9800	11.9800	-0.333%	28,277	-7.763%
2024-08-23	11.9500	12.1700	11.9400	12.0200	+0.754%	63,831	-8.070%
2024-08-22	11.9900	12.0000	11.9200	11.9300	-0.583%	25,120	-7.376%
2024-08-21	12.0100	12.1100	11.9300	12.0000	-0.083%	40,855	-7.917%
2024-08-20	12.0700	12.1400	11.9700	12.0100	-0.083%	126,699	-7.993%
2024-08-19	12.0200	12.1000	12.0000	12.0200	-0.414%	24,976	-8.070%
2024-08-16	11.9900	12.0900	11.9900	12.0700	+0.500%	44,777	-8.451%