CAM
AB California Intermediate Municipal ETF
stockNYSEETF
Market OpenOct 5, 2026 2:31:56 PM EDT
24.10USD+0.062%(+0.01)651,706
24.10Bid24.12Ask0.02SpreadCAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.06 | 24.11 | 24.03 | 24.10 | +0.042% | 651,706 | 0.000% |
| 2026-10-02 | 24.19 | 24.19 | 24.05 | 24.09 | -0.083% | 839,650 | +0.042% |
| 2026-10-01 | 24.12 | 24.17 | 24.10 | 24.11 | 0.000% | 332,087 | -0.041% |
| 2026-09-30 | 24.04 | 24.21 | 24.04 | 24.11 | +0.542% | 297,235 | -0.041% |
| 2026-09-29 | 24.00 | 24.00 | 23.96 | 23.98 | -0.125% | 322,703 | +0.500% |
| 2026-09-28 | 24.04 | 24.04 | 23.99 | 24.01 | -0.456% | 446,689 | +0.375% |
| 2026-09-25 | 24.17 | 24.17 | 24.11 | 24.12 | -0.207% | 264,304 | -0.083% |
| 2026-09-24 | 24.22 | 24.22 | 24.16 | 24.17 | -0.535% | 205,971 | -0.290% |
| 2026-09-23 | 24.35 | 24.35 | 24.27 | 24.30 | -0.491% | 143,874 | -0.823% |
| 2026-09-22 | 24.41 | 24.42 | 24.41 | 24.42 | 0.000% | 1,111,970 | -1.310% |
| 2026-09-21 | 24.46 | 24.46 | 24.42 | 24.42 | -0.082% | 97,655 | -1.310% |
| 2026-09-18 | 24.42 | 24.45 | 24.42 | 24.44 | -0.123% | 92,145 | -1.391% |
| 2026-09-17 | 24.46 | 24.47 | 24.46 | 24.47 | +0.246% | 269,197 | -1.512% |
| 2026-09-16 | 24.44 | 24.44 | 24.41 | 24.41 | 0.000% | 126,046 | -1.270% |
| 2026-09-15 | 24.46 | 24.46 | 24.41 | 24.41 | -0.286% | 74,060 | -1.270% |
| 2026-09-14 | 24.46 | 24.49 | 24.45 | 24.48 | +0.164% | 154,201 | -1.552% |
| 2026-09-11 | 24.49 | 24.49 | 24.43 | 24.44 | 0.000% | 274,625 | -1.391% |
| 2026-09-10 | 24.46 | 24.46 | 24.42 | 24.44 | -0.428% | 169,213 | -1.391% |
| 2026-09-09 | 24.58 | 24.58 | 24.55 | 24.55 | -0.305% | 95,929 | -1.813% |
| 2026-09-08 | 24.66 | 24.66 | 24.62 | 24.62 | 0.000% | 121,958 | -2.112% |
| 2026-09-04 | 24.64 | 24.65 | 24.62 | 24.62 | -0.020% | 116,849 | -2.112% |
| 2026-09-03 | 24.69 | 24.69 | 24.63 | 24.63 | -0.142% | 74,840 | -2.132% |
| 2026-09-02 | 24.66 | 24.67 | 24.65 | 24.66 | -0.122% | 156,367 | -2.271% |
| 2026-09-01 | 24.67 | 24.69 | 24.64 | 24.69 | -0.644% | 242,857 | -2.390% |
| 2026-08-31 | 24.83 | 24.85 | 24.83 | 24.85 | +0.040% | 103,368 | -3.018% |
| 2026-08-28 | 24.85 | 24.86 | 24.83 | 24.84 | -0.040% | 52,755 | -2.979% |
| 2026-08-27 | 24.86 | 24.86 | 24.84 | 24.85 | -0.040% | 61,095 | -3.018% |
| 2026-08-26 | 24.87 | 24.87 | 24.86 | 24.86 | -0.040% | 83,804 | -3.057% |
| 2026-08-24 | 24.86 | 24.87 | 24.86 | 24.87 | +0.040% | 35,944 | -3.096% |
| 2026-08-21 | 24.87 | 24.87 | 24.85 | 24.86 | -0.080% | 71,179 | -3.057% |
| 2026-08-20 | 24.86 | 24.88 | 24.86 | 24.88 | -0.040% | 23,817 | -3.135% |
| 2026-08-19 | 24.90 | 24.90 | 24.89 | 24.89 | +0.161% | 84,422 | -3.174% |
| 2026-08-18 | 24.84 | 24.85 | 24.84 | 24.85 | -0.121% | 75,506 | -3.018% |
| 2026-08-17 | 24.86 | 24.90 | 24.86 | 24.88 | -0.120% | 136,118 | -3.135% |
| 2026-08-14 | 24.91 | 24.91 | 24.91 | 24.91 | +0.040% | 93,970 | -3.252% |
| 2026-08-13 | 24.94 | 24.95 | 24.89 | 24.90 | 0.000% | 106,485 | -3.213% |
| 2026-08-12 | 24.92 | 24.94 | 24.90 | 24.90 | 0.000% | 323,228 | -3.213% |
| 2026-08-11 | 24.91 | 24.91 | 24.90 | 24.90 | +0.161% | 83,622 | -3.213% |
| 2026-08-10 | 24.91 | 24.91 | 24.85 | 24.86 | -0.161% | 486,939 | -3.057% |
| 2026-08-07 | 24.90 | 24.90 | 24.87 | 24.90 | +0.161% | 150,923 | -3.213% |
| 2026-08-06 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 111,069 | -3.057% |
| 2026-08-05 | 24.84 | 24.87 | 24.84 | 24.86 | +0.081% | 53,944 | -3.057% |
| 2026-08-04 | 24.82 | 24.84 | 24.80 | 24.84 | +0.242% | 108,254 | -2.979% |
| 2026-08-03 | 24.78 | 24.78 | 24.76 | 24.78 | -0.201% | 111,142 | -2.744% |
| 2026-07-31 | 24.80 | 24.83 | 24.80 | 24.83 | -0.040% | 78,344 | -2.940% |
| 2026-07-30 | 24.84 | 24.84 | 24.84 | 24.84 | -0.161% | 37,741 | -2.979% |
| 2026-07-29 | 24.88 | 24.88 | 24.88 | 24.88 | +0.080% | 45,650 | -3.135% |
| 2026-07-28 | 24.87 | 24.87 | 24.85 | 24.86 | +0.040% | 79,043 | -3.057% |
| 2026-07-27 | 24.86 | 24.86 | 24.85 | 24.85 | +0.202% | 14,512 | -3.018% |
| 2026-07-24 | 24.80 | 24.81 | 24.79 | 24.80 | +0.121% | 41,402 | -2.823% |
| 2026-07-23 | 24.85 | 24.85 | 24.74 | 24.77 | -0.522% | 107,468 | -2.705% |
| 2026-07-22 | 24.91 | 24.92 | 24.90 | 24.90 | -0.120% | 21,395 | -3.213% |
| 2026-07-21 | 24.94 | 24.94 | 24.92 | 24.93 | -0.080% | 99,218 | -3.329% |
| 2026-07-20 | 24.95 | 24.95 | 24.95 | 24.95 | -0.160% | 90,629 | -3.407% |
| 2026-07-17 | 24.97 | 24.99 | 24.97 | 24.99 | +0.080% | 313,183 | -3.561% |
| 2026-07-16 | 24.98 | 24.98 | 24.97 | 24.97 | -0.040% | 76,390 | -3.484% |
| 2026-07-15 | 25.04 | 25.05 | 24.92 | 24.98 | -0.160% | 114,144 | -3.523% |
| 2026-07-14 | 25.02 | 25.03 | 25.02 | 25.02 | +0.080% | 135,673 | -3.677% |
| 2026-07-13 | 25.07 | 25.46 | 24.99 | 25.00 | -0.239% | 118,429 | -3.600% |
| 2026-07-09 | 25.07 | 25.07 | 25.04 | 25.06 | +0.200% | 36,589 | -3.831% |
| 2026-07-08 | 25.02 | 25.03 | 25.00 | 25.01 | -0.239% | 108,084 | -3.639% |
| 2026-07-07 | 25.07 | 25.10 | 25.07 | 25.07 | -0.239% | 33,624 | -3.869% |
| 2026-07-06 | 25.10 | 25.13 | 25.05 | 25.13 | +0.159% | 95,179 | -4.099% |
| 2026-07-02 | 25.09 | 25.11 | 25.09 | 25.09 | -0.318% | 83,102 | -3.946% |
| 2026-06-30 | 25.16 | 25.17 | 25.16 | 25.17 | 0.000% | 100,973 | -4.251% |
| 2026-06-29 | 25.16 | 25.17 | 25.14 | 25.17 | +0.159% | 65,232 | -4.251% |
| 2026-06-26 | 25.13 | 25.14 | 25.13 | 25.13 | +0.120% | 88,881 | -4.099% |
| 2026-06-25 | 25.15 | 25.17 | 25.10 | 25.10 | -0.159% | 73,421 | -3.984% |
| 2026-06-24 | 25.14 | 25.14 | 25.14 | 25.14 | +0.119% | 67,279 | -4.137% |
| 2026-06-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 49,266 | -4.022% |
| 2026-06-22 | 25.11 | 25.11 | 25.08 | 25.09 | 0.000% | 155,274 | -3.946% |
| 2026-06-18 | 25.09 | 25.09 | 25.09 | 25.09 | +0.140% | 55,025 | -3.946% |
| 2026-06-17 | 25.09 | 25.09 | 25.05 | 25.05 | -0.139% | 67,146 | -3.812% |
| 2026-06-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 86,905 | -3.946% |
| 2026-06-15 | 25.09 | 25.10 | 25.08 | 25.08 | +0.120% | 76,628 | -3.907% |
| 2026-06-12 | 25.04 | 25.06 | 25.03 | 25.05 | -0.080% | 88,499 | -3.792% |
| 2026-06-11 | 25.06 | 25.08 | 25.04 | 25.07 | +0.040% | 321,045 | -3.869% |
| 2026-06-10 | 25.09 | 25.09 | 25.04 | 25.06 | -0.080% | 152,563 | -3.831% |
| 2026-06-09 | 25.09 | 25.09 | 25.05 | 25.08 | +0.060% | 50,962 | -3.907% |
| 2026-06-08 | 25.08 | 25.08 | 25.06 | 25.07 | +0.100% | 49,763 | -3.850% |
| 2026-06-05 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 58,347 | -3.754% |
| 2026-06-04 | 25.08 | 25.10 | 25.05 | 25.05 | -0.080% | 83,601 | -3.792% |
| 2026-06-03 | 25.09 | 25.09 | 25.07 | 25.07 | -0.040% | 49,034 | -3.869% |
| 2026-06-02 | 25.07 | 25.08 | 25.07 | 25.08 | +0.100% | 358,833 | -3.907% |
| 2026-06-01 | 25.06 | 25.06 | 25.05 | 25.05 | -0.139% | 639,472 | -3.812% |
| 2026-05-29 | 25.10 | 25.10 | 25.09 | 25.09 | +0.080% | 190,868 | -3.946% |
| 2026-05-28 | 25.07 | 25.07 | 25.06 | 25.07 | +0.160% | 110,940 | -3.869% |
| 2026-05-27 | 25.01 | 25.04 | 25.01 | 25.03 | +0.080% | 29,457 | -3.716% |
| 2026-05-26 | 25.01 | 25.02 | 25.01 | 25.01 | +0.401% | 152,115 | -3.639% |
| 2026-05-22 | 24.92 | 24.92 | 24.89 | 24.91 | +0.020% | 125,083 | -3.252% |
| 2026-05-21 | 24.90 | 24.92 | 24.89 | 24.91 | -0.040% | 66,528 | -3.232% |
| 2026-05-20 | 24.89 | 24.92 | 24.89 | 24.91 | +0.100% | 282,235 | -3.271% |
| 2026-05-15 | 24.91 | 24.91 | 24.89 | 24.89 | -0.400% | 63,951 | -3.174% |
| 2026-05-14 | 25.01 | 25.01 | 24.96 | 24.99 | +0.040% | 82,464 | -3.561% |
| 2026-05-13 | 25.00 | 25.00 | 24.98 | 24.98 | -0.080% | 181,851 | -3.523% |
| 2026-05-12 | 25.03 | 25.03 | 25.00 | 25.00 | -0.200% | 62,003 | -3.600% |
| 2026-05-11 | 25.07 | 25.07 | 25.05 | 25.05 | +0.040% | 159,238 | -3.792% |
| 2026-05-08 | 25.04 | 25.04 | 25.04 | 25.04 | +0.040% | 53,520 | -3.754% |
| 2026-05-07 | 25.05 | 25.05 | 25.03 | 25.03 | -0.080% | 86,853 | -3.716% |
| 2026-05-06 | 25.05 | 25.06 | 25.02 | 25.05 | +0.280% | 306,487 | -3.792% |
| 2026-05-05 | 25.01 | 25.01 | 24.92 | 24.98 | 0.000% | 87,613 | -3.523% |
| 2026-05-04 | 25.00 | 25.00 | 24.96 | 24.98 | -0.080% | 76,774 | -3.523% |
| 2026-05-01 | 25.01 | 25.01 | 25.00 | 25.00 | -0.299% | 236,506 | -3.600% |
| 2026-04-30 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 117,090 | -3.888% |
| 2026-04-29 | 25.04 | 25.07 | 25.04 | 25.07 | -0.100% | 90,644 | -3.869% |
| 2026-04-28 | 25.09 | 25.09 | 25.09 | 25.09 | -0.080% | 238,659 | -3.965% |
| 2026-04-27 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 87,284 | -4.041% |
| 2026-04-24 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 124,901 | -4.041% |
| 2026-04-23 | 25.11 | 25.11 | 25.10 | 25.10 | -0.060% | 187,084 | -3.984% |
| 2026-04-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 42,776 | -4.041% |
| 2026-04-21 | 25.08 | 25.09 | 25.07 | 25.09 | -0.080% | 101,724 | -3.965% |
| 2026-04-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 105,992 | -4.041% |
| 2026-04-17 | 25.11 | 25.11 | 25.11 | 25.11 | +0.260% | 141,783 | -4.022% |
| 2026-04-16 | 25.03 | 25.06 | 25.03 | 25.05 | -0.020% | 151,992 | -3.773% |
| 2026-04-15 | 25.06 | 25.06 | 25.02 | 25.05 | -0.040% | 157,789 | -3.792% |
| 2026-04-14 | 25.04 | 25.06 | 25.04 | 25.06 | +0.020% | 58,234 | -3.831% |
| 2026-04-13 | 25.03 | 25.05 | 25.03 | 25.05 | +0.140% | 222,933 | -3.812% |
| 2026-04-10 | 25.01 | 25.02 | 25.01 | 25.02 | -0.060% | 88,896 | -3.677% |
| 2026-04-09 | 25.04 | 25.04 | 25.03 | 25.04 | +0.180% | 19,971 | -3.735% |
| 2026-04-08 | 25.05 | 25.05 | 24.98 | 24.99 | +0.080% | 66,830 | -3.561% |
| 2026-04-07 | 24.96 | 24.97 | 24.95 | 24.97 | -0.040% | 110,829 | -3.484% |
| 2026-04-06 | 24.97 | 24.99 | 24.96 | 24.98 | +0.040% | 90,309 | -3.523% |
| 2026-04-02 | 24.95 | 24.98 | 24.94 | 24.97 | +0.281% | 134,024 | -3.484% |
| 2026-04-01 | 24.93 | 24.93 | 24.90 | 24.90 | -0.080% | 62,957 | -3.213% |
| 2026-03-30 | 24.92 | 24.92 | 24.92 | 24.92 | +0.121% | 50,103 | -3.291% |
| 2026-03-27 | 24.89 | 24.90 | 24.89 | 24.89 | +0.080% | 76,316 | -3.174% |
| 2026-03-26 | 24.89 | 24.89 | 24.86 | 24.87 | -0.040% | 56,651 | -3.096% |
| 2026-03-25 | 24.91 | 24.95 | 24.88 | 24.88 | -0.040% | 215,083 | -3.135% |
| 2026-03-24 | 24.96 | 25.01 | 24.89 | 24.89 | -0.520% | 167,795 | -3.174% |
| 2026-03-23 | 25.03 | 25.04 | 25.02 | 25.02 | +0.100% | 154,269 | -3.677% |
| 2026-03-20 | 25.07 | 25.09 | 25.00 | 25.00 | -0.537% | 50,897 | -3.581% |
| 2026-03-19 | 25.11 | 25.16 | 25.11 | 25.13 | 0.000% | 72,873 | -4.099% |
| 2026-03-18 | 25.17 | 25.17 | 25.13 | 25.13 | -0.278% | 93,459 | -4.099% |
| 2026-03-17 | 25.22 | 25.22 | 25.19 | 25.20 | +0.119% | 47,609 | -4.365% |
| 2026-03-16 | 25.17 | 25.18 | 25.17 | 25.17 | +0.119% | 43,888 | -4.251% |
| 2026-03-13 | 25.17 | 25.18 | 25.14 | 25.14 | +0.279% | 47,899 | -4.137% |
| 2026-03-12 | 25.10 | 25.10 | 25.07 | 25.07 | -0.358% | 159,889 | -3.869% |
| 2026-03-11 | 25.20 | 25.20 | 25.16 | 25.16 | -0.159% | 53,872 | -4.213% |
| 2026-03-10 | 25.22 | 25.22 | 25.20 | 25.20 | -0.158% | 66,498 | -4.365% |
| 2026-03-09 | 25.24 | 25.26 | 25.24 | 25.24 | -0.040% | 82,759 | -4.517% |
| 2026-03-06 | 25.25 | 25.25 | 25.25 | 25.25 | -0.079% | 123,271 | -4.554% |
| 2026-03-05 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 50,217 | -4.630% |
| 2026-03-04 | 25.27 | 25.29 | 25.27 | 25.27 | +0.119% | 46,507 | -4.630% |
| 2026-03-03 | 25.30 | 25.30 | 25.24 | 25.24 | -0.473% | 40,854 | -4.517% |
| 2026-03-02 | 25.39 | 25.39 | 25.34 | 25.36 | -0.549% | 49,184 | -4.968% |
| 2026-02-27 | 25.50 | 25.50 | 25.50 | 25.50 | +0.118% | 29,683 | -5.490% |
| 2026-02-26 | 25.48 | 25.49 | 25.45 | 25.47 | 0.000% | 115,884 | -5.379% |
| 2026-02-25 | 25.46 | 25.47 | 25.46 | 25.47 | +0.079% | 1,437 | -5.379% |
| 2026-02-24 | 25.46 | 25.47 | 25.45 | 25.45 | -0.059% | 126,629 | -5.305% |
| 2026-02-23 | 25.44 | 25.46 | 25.44 | 25.46 | +0.177% | 101,156 | -5.360% |
| 2026-02-20 | 25.43 | 25.45 | 25.42 | 25.42 | -0.118% | 37,766 | -5.193% |
| 2026-02-19 | 25.40 | 25.45 | 25.40 | 25.45 | +0.098% | 54,832 | -5.305% |
| 2026-02-18 | 25.40 | 25.43 | 25.40 | 25.43 | -0.039% | 47,251 | -5.211% |
| 2026-02-17 | 25.42 | 25.44 | 25.42 | 25.43 | +0.059% | 154,918 | -5.249% |
| 2026-02-13 | 25.40 | 25.42 | 25.40 | 25.42 | +0.187% | 38,955 | -5.193% |
| 2026-02-12 | 25.35 | 25.38 | 25.35 | 25.37 | +0.128% | 83,552 | -5.015% |
| 2026-02-11 | 25.32 | 25.34 | 25.32 | 25.34 | -0.020% | 137,772 | -4.893% |
| 2026-02-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.099% | 17,101 | -4.912% |
| 2026-02-09 | 25.32 | 25.32 | 25.32 | 25.32 | +0.158% | 37,699 | -4.818% |
| 2026-02-06 | 25.28 | 25.30 | 25.28 | 25.28 | -0.040% | 79,688 | -4.668% |
| 2026-02-05 | 25.30 | 25.30 | 25.27 | 25.29 | +0.198% | 82,631 | -4.705% |
| 2026-02-04 | 25.25 | 25.26 | 25.24 | 25.24 | +0.059% | 81,553 | -4.517% |
| 2026-02-03 | 25.22 | 25.23 | 25.22 | 25.23 | +0.040% | 55,740 | -4.460% |
| 2026-02-02 | 25.22 | 25.22 | 25.21 | 25.21 | -0.257% | 93,490 | -4.422% |
| 2026-01-30 | 25.28 | 25.28 | 25.28 | 25.28 | +0.119% | 139,447 | -4.668% |
| 2026-01-29 | 25.27 | 25.29 | 25.25 | 25.25 | -0.079% | 230,131 | -4.554% |
| 2026-01-28 | 25.27 | 25.27 | 25.27 | 25.27 | +0.159% | 63,662 | -4.630% |
| 2026-01-27 | 25.25 | 25.26 | 25.23 | 25.23 | -0.158% | 89,954 | -4.479% |
| 2026-01-26 | 25.25 | 25.27 | 25.24 | 25.27 | +0.198% | 90,908 | -4.630% |
| 2026-01-23 | 25.22 | 25.23 | 25.21 | 25.22 | +0.159% | 72,788 | -4.441% |
| 2026-01-22 | 25.19 | 25.19 | 25.18 | 25.18 | -0.079% | 77,748 | -4.289% |
| 2026-01-21 | 25.19 | 25.20 | 25.19 | 25.20 | +0.079% | 115,689 | -4.365% |
| 2026-01-20 | 25.18 | 25.18 | 25.17 | 25.18 | -0.277% | 41,552 | -4.289% |
| 2026-01-16 | 25.25 | 25.25 | 25.25 | 25.25 | +0.079% | 138,209 | -4.554% |
| 2026-01-15 | 25.24 | 25.24 | 25.23 | 25.23 | +0.119% | 39,626 | -4.479% |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 78,470 | -4.365% |
| 2026-01-13 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 118,903 | -4.384% |
| 2026-01-12 | 25.20 | 25.20 | 25.20 | 25.20 | +0.199% | 311,128 | -4.365% |
| 2026-01-08 | 25.16 | 25.16 | 25.15 | 25.15 | -0.040% | 94,411 | -4.175% |
| 2026-01-07 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 73,177 | -4.213% |
| 2026-01-06 | 25.15 | 25.15 | 25.15 | 25.15 | +0.119% | 67,775 | -4.175% |
| 2026-01-02 | 25.11 | 25.12 | 25.11 | 25.12 | 0.000% | 77,839 | -4.061% |
| 2025-12-31 | 25.12 | 25.12 | 25.12 | 25.12 | -0.238% | 34,928 | -4.061% |
| 2025-12-30 | 25.18 | 25.18 | 25.18 | 25.18 | -0.066% | 52,103 | -4.289% |
| 2025-12-29 | 25.18 | 25.20 | 25.18 | 25.20 | +0.305% | 27,119 | -4.353% |
| 2025-12-24 | 25.12 | 25.12 | 25.12 | 25.12 | -0.159% | 61,449 | -4.061% |
| 2025-12-23 | 25.14 | 25.16 | 25.14 | 25.16 | +0.119% | 115,701 | -4.213% |
| 2025-12-22 | 25.12 | 25.14 | 25.12 | 25.13 | +0.040% | 83,140 | -4.099% |
| 2025-12-19 | 25.12 | 25.12 | 25.12 | 25.12 | -0.119% | 128,030 | -4.061% |
| 2025-12-18 | 25.15 | 25.15 | 25.13 | 25.15 | +0.159% | 455,117 | -4.175% |
| 2025-12-17 | 25.10 | 25.12 | 25.09 | 25.11 | +0.080% | 162,511 | -4.022% |
| 2025-12-16 | 25.08 | 25.09 | 25.08 | 25.09 | -0.040% | 86,188 | -3.946% |
| 2025-12-15 | 25.09 | 25.10 | 25.08 | 25.10 | +0.080% | 142,003 | -3.984% |
| 2025-12-12 | 25.08 | 25.08 | 25.08 | 25.08 | -0.080% | 72,390 | -3.907% |
| 2025-12-11 | 25.09 | 25.10 | 25.09 | 25.10 | +0.080% | 157,594 | -3.984% |
| 2025-12-10 | 25.07 | 25.08 | 25.07 | 25.08 | -0.080% | 99,138 | -3.907% |
| 2025-12-09 | 25.10 | 25.10 | 25.10 | 25.10 | +0.120% | 40,875 | -3.984% |
| 2025-12-05 | 25.03 | 25.07 | 25.03 | 25.07 | +0.120% | 79,328 | -3.869% |
| 2025-12-04 | 25.05 | 25.09 | 25.04 | 25.04 | -0.040% | 99,206 | -3.754% |
| 2025-12-03 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 45,397 | -3.792% |
| 2025-12-02 | 25.06 | 25.06 | 25.05 | 25.05 | -0.040% | 56,274 | -3.792% |
| 2025-12-01 | 25.08 | 25.08 | 25.06 | 25.06 | -0.595% | 74,354 | -3.831% |
| 2025-11-26 | 25.19 | 25.21 | 25.19 | 25.21 | +0.239% | 67,895 | -4.403% |
| 2025-11-24 | 25.16 | 25.16 | 25.15 | 25.15 | 0.000% | 70,002 | -4.175% |
| 2025-11-21 | 25.15 | 25.15 | 25.15 | 25.15 | +0.119% | 52,234 | -4.175% |
| 2025-11-20 | 25.13 | 25.13 | 25.12 | 25.12 | +0.080% | 67,611 | -4.061% |
| 2025-11-19 | 25.17 | 25.17 | 25.10 | 25.10 | -0.119% | 368,607 | -3.984% |
| 2025-11-17 | 25.13 | 25.13 | 25.13 | 25.13 | +0.080% | 59,308 | -4.099% |
| 2025-11-14 | 25.11 | 25.11 | 25.11 | 25.11 | -0.199% | 16,621 | -4.022% |
| 2025-11-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 68,707 | -4.213% |
| 2025-11-11 | 25.13 | 25.18 | 25.13 | 25.18 | +0.119% | 16,594 | -4.289% |
| 2025-11-10 | 25.14 | 25.15 | 25.14 | 25.15 | -0.198% | 17,301 | -4.175% |
| 2025-11-07 | 25.20 | 25.20 | 25.20 | 25.20 | +0.279% | 70,801 | -4.365% |
| 2025-11-06 | 25.15 | 25.15 | 25.13 | 25.13 | +0.080% | 113,015 | -4.099% |
| 2025-11-05 | 25.12 | 25.12 | 25.08 | 25.11 | -0.119% | 104,467 | -4.022% |
| 2025-11-04 | 25.15 | 25.16 | 25.14 | 25.14 | 0.000% | 64,838 | -4.137% |
| 2025-11-03 | 25.14 | 25.14 | 25.14 | 25.14 | -0.238% | 43,967 | -4.137% |
| 2025-10-31 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 22,921 | -4.365% |
| 2025-10-30 | 25.19 | 25.19 | 25.19 | 25.19 | 0.000% | 83,096 | -4.327% |
| 2025-10-29 | 25.19 | 25.19 | 25.16 | 25.19 | -0.065% | 52,762 | -4.327% |
| 2025-10-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.094% | 119,232 | -4.389% |
| 2025-10-21 | 25.19 | 25.23 | 25.19 | 25.23 | +0.839% | 22,230 | -4.479% |
| 2025-10-09 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 54,180 | -3.677% |
| 2025-10-08 | 25.01 | 25.03 | 25.01 | 25.03 | -62.082% | 121,714 | -3.716% |
| 2016-04-01 | 66.18 | 66.81 | 65.80 | 66.01 | -1.551% | 19,211,563 | -63.490% |
| 2016-03-31 | 67.63 | 68.11 | 67.00 | 67.05 | -0.931% | 4,280,719 | -64.057% |
| 2016-03-30 | 67.13 | 67.83 | 66.86 | 67.68 | +1.667% | 2,708,408 | -64.391% |
| 2016-03-29 | 65.78 | 66.73 | 65.47 | 66.57 | +0.166% | 3,913,972 | -63.798% |
| 2016-03-28 | 66.50 | 66.64 | 65.93 | 66.46 | +0.697% | 3,944,385 | -63.738% |
| 2016-03-24 | 65.54 | 66.07 | 65.21 | 66.00 | -0.332% | 1,997,109 | -63.485% |
| 2016-03-23 | 66.38 | 66.63 | 65.99 | 66.22 | -0.749% | 2,225,556 | -63.606% |
| 2016-03-22 | 67.42 | 67.83 | 66.61 | 66.72 | -1.375% | 1,867,557 | -63.879% |
| 2016-03-21 | 65.95 | 67.74 | 65.52 | 67.65 | +1.852% | 1,846,269 | -64.375% |
| 2016-03-18 | 67.75 | 67.75 | 66.24 | 66.42 | -1.337% | 2,348,712 | -63.716% |
| 2016-03-17 | 66.97 | 67.71 | 66.65 | 67.32 | +1.172% | 1,498,174 | -64.201% |
| 2016-03-16 | 66.77 | 66.94 | 65.72 | 66.54 | +0.151% | 1,004,491 | -63.781% |
| 2016-03-15 | 65.91 | 66.48 | 65.54 | 66.44 | -0.165% | 873,639 | -63.727% |
| 2016-03-14 | 67.10 | 67.29 | 66.31 | 66.55 | -1.800% | 1,376,616 | -63.787% |
| 2016-03-11 | 67.05 | 67.86 | 66.48 | 67.77 | +2.048% | 1,886,396 | -64.439% |
| 2016-03-10 | 66.19 | 66.53 | 65.62 | 66.41 | +0.439% | 1,908,452 | -63.710% |
| 2016-03-09 | 66.97 | 67.01 | 65.96 | 66.12 | -0.181% | 2,819,555 | -63.551% |
| 2016-03-08 | 68.41 | 68.41 | 66.19 | 66.24 | -3.707% | 1,634,365 | -63.617% |
| 2016-03-07 | 67.53 | 68.79 | 66.68 | 68.79 | +1.475% | 1,653,622 | -64.966% |
| 2016-03-04 | 68.17 | 68.55 | 67.00 | 67.79 | -0.044% | 2,546,046 | -64.449% |
| 2016-03-03 | 67.27 | 67.89 | 66.99 | 67.82 | +0.415% | 2,039,632 | -64.465% |
| 2016-03-02 | 66.75 | 67.54 | 66.02 | 67.54 | +0.581% | 1,995,402 | -64.317% |
| 2016-03-01 | 65.98 | 67.17 | 65.72 | 67.15 | +2.425% | 2,011,396 | -64.110% |
| 2016-02-29 | 66.28 | 66.78 | 65.52 | 65.56 | -0.817% | 2,662,442 | -63.240% |
| 2016-02-26 | 66.75 | 67.02 | 65.81 | 66.10 | +0.288% | 1,196,140 | -63.540% |
| 2016-02-25 | 65.71 | 65.97 | 64.70 | 65.91 | +0.213% | 883,968 | -63.435% |
| 2016-02-24 | 64.90 | 65.90 | 64.53 | 65.77 | +0.107% | 1,459,628 | -63.357% |
| 2016-02-23 | 67.00 | 67.62 | 65.59 | 65.70 | -2.479% | 961,475 | -63.318% |
| 2016-02-22 | 66.72 | 67.48 | 66.72 | 67.37 | +1.568% | 1,620,363 | -64.227% |
| 2016-02-19 | 65.53 | 66.36 | 65.33 | 66.33 | +0.333% | 1,886,205 | -63.667% |
| 2016-02-18 | 66.89 | 66.95 | 65.85 | 66.11 | -0.256% | 1,440,027 | -63.546% |
| 2016-02-17 | 65.94 | 66.93 | 65.77 | 66.28 | +1.021% | 2,063,060 | -63.639% |
| 2016-02-16 | 65.21 | 65.85 | 64.50 | 65.61 | +1.942% | 1,642,909 | -63.268% |
| 2016-02-12 | 63.55 | 64.71 | 63.13 | 64.36 | +2.272% | 1,579,962 | -62.554% |
| 2016-02-11 | 60.89 | 63.30 | 60.89 | 62.93 | +1.435% | 2,661,841 | -61.703% |
| 2016-02-10 | 61.80 | 63.02 | 61.79 | 62.04 | -0.129% | 2,249,947 | -61.154% |
| 2016-02-09 | 62.97 | 63.56 | 61.63 | 62.12 | -2.388% | 2,885,840 | -61.204% |
| 2016-02-08 | 62.15 | 63.99 | 61.84 | 63.64 | +1.160% | 2,417,447 | -62.131% |
| 2016-02-05 | 63.77 | 64.08 | 62.37 | 62.91 | -2.177% | 11,603,430 | -61.691% |
| 2016-02-04 | 65.10 | 66.06 | 64.13 | 64.31 | -0.587% | 3,996,575 | -62.525% |
| 2016-02-03 | 64.20 | 64.71 | 62.33 | 64.69 | +2.374% | 3,199,358 | -62.745% |
| 2016-02-02 | 63.93 | 64.07 | 62.88 | 63.19 | -2.919% | 4,790,441 | -61.861% |
| 2016-02-01 | 64.98 | 65.27 | 64.09 | 65.09 | -0.868% | 3,000,445 | -62.974% |
| 2016-01-29 | 63.87 | 65.78 | 63.73 | 65.66 | +3.045% | 3,513,500 | -63.296% |
| 2016-01-28 | 62.89 | 63.78 | 62.05 | 63.72 | +4.785% | 3,142,873 | -62.178% |
| 2016-01-27 | 60.34 | 61.96 | 60.16 | 60.81 | +0.115% | 4,358,308 | -60.368% |
| 2016-01-26 | 60.64 | 60.95 | 59.36 | 60.74 | +2.758% | 4,411,315 | -60.323% |
| 2016-01-25 | 59.65 | 61.29 | 59.05 | 59.11 | -2.427% | 2,834,243 | -59.229% |
| 2016-01-22 | 59.49 | 61.19 | 58.86 | 60.58 | +4.810% | 2,747,893 | -60.218% |
| 2016-01-21 | 57.04 | 58.97 | 56.72 | 57.80 | +1.120% | 2,332,362 | -58.304% |
| 2016-01-20 | 57.68 | 57.94 | 56.16 | 57.16 | -2.006% | 2,677,652 | -57.838% |
| 2016-01-19 | 58.92 | 59.54 | 57.86 | 58.33 | -0.410% | 2,126,672 | -58.683% |
| 2016-01-15 | 57.66 | 59.17 | 57.62 | 58.57 | -2.237% | 3,079,361 | -58.853% |
| 2016-01-14 | 59.44 | 60.29 | 57.74 | 59.91 | +1.251% | 2,020,491 | -59.773% |
| 2016-01-13 | 60.45 | 60.94 | 58.91 | 59.17 | -0.904% | 2,552,751 | -59.270% |
| 2016-01-12 | 60.56 | 60.97 | 58.65 | 59.71 | -0.217% | 2,652,127 | -59.638% |
| 2016-01-11 | 60.09 | 60.22 | 59.03 | 59.84 | -0.150% | 1,992,278 | -59.726% |
| 2016-01-08 | 60.95 | 61.19 | 59.75 | 59.93 | -1.317% | 2,048,226 | -59.786% |
| 2016-01-07 | 60.71 | 61.97 | 60.46 | 60.73 | -1.922% | 2,685,766 | -60.316% |
| 2016-01-06 | 61.93 | 63.19 | 61.76 | 61.92 | -2.025% | 2,521,224 | -61.079% |
| 2016-01-05 | 63.19 | 63.43 | 62.15 | 63.20 | +0.429% | 2,255,873 | -61.867% |
| 2016-01-04 | 63.04 | 63.50 | 62.02 | 62.93 | -0.427% | 2,488,009 | -61.703% |
| 2015-12-31 | 62.82 | 63.67 | 62.73 | 63.20 | +0.111% | 1,016,058 | -61.867% |
| 2015-12-30 | 63.00 | 63.72 | 62.85 | 63.13 | -0.988% | 1,115,109 | -61.825% |
| 2015-12-29 | 64.57 | 64.71 | 63.30 | 63.76 | +0.157% | 1,841,112 | -62.202% |
| 2015-12-28 | 62.86 | 63.70 | 62.67 | 63.66 | -0.126% | 964,152 | -62.143% |
| 2015-12-24 | 64.19 | 64.73 | 63.61 | 63.74 | -0.794% | 603,907 | -62.190% |
| 2015-12-23 | 64.09 | 64.27 | 63.21 | 64.25 | +2.276% | 1,271,422 | -62.490% |
| 2015-12-22 | 62.16 | 63.08 | 61.97 | 62.82 | +1.634% | 1,399,908 | -61.636% |
| 2015-12-21 | 61.45 | 62.11 | 61.15 | 61.81 | +0.799% | 1,401,110 | -61.010% |
| 2015-12-18 | 62.21 | 62.81 | 61.25 | 61.32 | -1.982% | 3,744,671 | -60.698% |
| 2015-12-17 | 64.13 | 64.29 | 62.56 | 62.56 | -2.555% | 1,812,900 | -61.477% |
| 2015-12-16 | 64.37 | 64.91 | 63.81 | 64.20 | -0.619% | 1,631,142 | -62.461% |
| 2015-12-15 | 63.95 | 64.71 | 63.61 | 64.60 | +2.296% | 2,444,015 | -62.693% |
| 2015-12-14 | 62.69 | 63.67 | 62.48 | 63.15 | +0.127% | 2,413,428 | -61.837% |
| 2015-12-11 | 63.48 | 63.84 | 63.03 | 63.07 | -1.898% | 1,714,620 | -61.788% |
| 2015-12-10 | 64.50 | 65.62 | 64.29 | 64.29 | -0.664% | 1,307,980 | -62.514% |
| 2015-12-09 | 64.72 | 66.19 | 64.33 | 64.72 | +0.591% | 1,289,379 | -62.763% |
| 2015-12-08 | 63.59 | 65.16 | 62.99 | 64.34 | -1.107% | 2,167,415 | -62.543% |
| 2015-12-07 | 64.98 | 65.40 | 64.47 | 65.06 | -1.959% | 2,145,998 | -62.957% |
| 2015-12-04 | 65.67 | 66.65 | 65.28 | 66.36 | -0.150% | 2,702,314 | -63.683% |
| 2015-12-03 | 67.55 | 67.84 | 65.94 | 66.46 | -0.983% | 2,956,852 | -63.738% |
| 2015-12-02 | 68.40 | 69.03 | 67.12 | 67.12 | -2.626% | 3,147,045 | -64.094% |
| 2015-12-01 | 68.22 | 69.06 | 67.86 | 68.93 | +0.937% | 4,769,180 | -65.037% |
| 2015-11-30 | 68.47 | 68.86 | 68.11 | 68.29 | +0.367% | 2,169,592 | -64.709% |
| 2015-11-27 | 67.55 | 68.11 | 67.44 | 68.04 | -0.073% | 766,376 | -64.580% |
| 2015-11-25 | 68.17 | 68.90 | 67.38 | 68.09 | -0.917% | 1,293,372 | -64.606% |
| 2015-11-24 | 68.00 | 69.15 | 67.79 | 68.72 | +1.208% | 2,137,635 | -64.930% |
| 2015-11-23 | 67.69 | 68.13 | 67.24 | 67.90 | +0.044% | 1,657,023 | -64.507% |
| 2015-11-20 | 68.41 | 68.59 | 67.26 | 67.87 | -0.731% | 1,785,261 | -64.491% |
| 2015-11-19 | 68.68 | 69.09 | 68.20 | 68.37 | -0.927% | 1,942,585 | -64.751% |
| 2015-11-18 | 67.44 | 69.07 | 67.44 | 69.01 | +2.770% | 2,229,062 | -65.078% |
| 2015-11-17 | 68.09 | 68.35 | 67.12 | 67.15 | -1.756% | 1,213,363 | -64.110% |
| 2015-11-16 | 66.62 | 68.40 | 66.40 | 68.35 | +2.474% | 1,126,766 | -64.740% |
| 2015-11-13 | 66.75 | 67.34 | 66.35 | 66.70 | -0.448% | 2,339,008 | -63.868% |
| 2015-11-12 | 66.82 | 67.87 | 66.51 | 67.00 | -1.151% | 1,171,698 | -64.030% |
| 2015-11-11 | 68.50 | 68.50 | 67.03 | 67.78 | -1.080% | 880,547 | -64.444% |
| 2015-11-10 | 67.71 | 68.56 | 67.40 | 68.52 | +0.883% | 816,004 | -64.828% |
| 2015-11-09 | 68.50 | 68.75 | 67.41 | 67.92 | -1.020% | 615,032 | -64.517% |
| 2015-11-06 | 68.01 | 68.62 | 67.27 | 68.62 | +0.131% | 2,653,874 | -64.879% |
| 2015-11-05 | 69.25 | 69.99 | 68.38 | 68.53 | -1.636% | 3,153,417 | -64.833% |
| 2015-11-04 | 70.50 | 70.78 | 69.38 | 69.67 | -1.429% | 2,265,639 | -65.408% |
| 2015-11-03 | 69.50 | 71.22 | 69.30 | 70.68 | +2.153% | 2,532,623 | -65.903% |
| 2015-11-02 | 67.66 | 69.35 | 67.45 | 69.19 | +1.735% | 1,416,448 | -65.168% |
| 2015-10-30 | 68.41 | 68.58 | 67.02 | 68.01 | -0.132% | 1,616,097 | -64.564% |
| 2015-10-29 | 68.28 | 69.11 | 67.96 | 68.10 | -0.569% | 2,316,472 | -64.611% |
| 2015-10-28 | 67.60 | 69.07 | 67.32 | 68.49 | +2.178% | 2,230,174 | -64.812% |
| 2015-10-27 | 66.25 | 67.34 | 65.93 | 67.03 | -0.312% | 2,467,240 | -64.046% |
| 2015-10-26 | 67.97 | 68.10 | 67.08 | 67.24 | -1.263% | 1,971,911 | -64.158% |
| 2015-10-23 | 67.73 | 68.68 | 67.19 | 68.10 | +0.103% | 2,222,658 | -64.611% |
| 2015-10-22 | 66.62 | 68.25 | 66.62 | 68.03 | +2.826% | 2,289,623 | -64.574% |
| 2015-10-21 | 65.87 | 67.18 | 65.75 | 66.16 | -0.166% | 2,687,655 | -63.573% |
| 2015-10-20 | 65.34 | 66.62 | 64.93 | 66.27 | +1.423% | 2,496,026 | -63.634% |
| 2015-10-19 | 64.55 | 66.20 | 64.49 | 65.34 | -0.107% | 2,111,674 | -63.116% |
| 2015-10-16 | 66.80 | 66.80 | 64.14 | 65.41 | -2.154% | 3,804,404 | -63.155% |
| 2015-10-15 | 66.12 | 66.91 | 65.26 | 66.85 | +1.334% | 2,858,922 | -63.949% |
| 2015-10-14 | 65.70 | 66.25 | 65.11 | 65.97 | +0.335% | 1,452,792 | -63.468% |
| 2015-10-13 | 65.28 | 66.72 | 65.23 | 65.75 | -0.091% | 1,463,031 | -63.346% |
| 2015-10-12 | 66.86 | 66.96 | 65.42 | 65.81 | -1.644% | 1,633,806 | -63.379% |
| 2015-10-09 | 67.58 | 67.61 | 66.51 | 66.91 | -0.253% | 1,834,526 | -63.981% |
| 2015-10-08 | 66.14 | 67.25 | 65.47 | 67.08 | +1.375% | 1,504,375 | -64.073% |
| 2015-10-07 | 65.97 | 67.19 | 65.50 | 66.17 | +1.628% | 2,702,105 | -63.579% |
| 2015-10-06 | 64.22 | 65.41 | 63.65 | 65.11 | +2.069% | 2,523,794 | -62.986% |
| 2015-10-05 | 63.05 | 64.19 | 62.97 | 63.79 | +1.999% | 2,094,724 | -62.220% |
| 2015-10-02 | 59.89 | 62.54 | 59.49 | 62.54 | +3.287% | 3,584,392 | -61.465% |
| 2015-10-01 | 62.23 | 62.81 | 60.24 | 60.55 | -1.256% | 6,081,906 | -60.198% |
| 2015-09-30 | 61.84 | 61.98 | 60.40 | 61.32 | -0.147% | 3,241,391 | -60.698% |
| 2015-09-29 | 61.88 | 62.05 | 60.51 | 61.41 | -0.227% | 5,644,908 | -60.756% |
| 2015-09-28 | 63.15 | 63.17 | 61.44 | 61.55 | -3.948% | 3,209,497 | -60.845% |
| 2015-09-25 | 64.46 | 64.50 | 63.53 | 64.08 | +0.502% | 2,416,190 | -62.391% |
| 2015-09-24 | 62.90 | 64.46 | 62.64 | 63.76 | +0.679% | 2,537,066 | -62.202% |
| 2015-09-23 | 64.14 | 64.52 | 63.31 | 63.33 | -0.799% | 1,789,900 | -61.945% |
| 2015-09-22 | 63.02 | 64.35 | 62.95 | 63.84 | -0.266% | 1,515,433 | -62.249% |
| 2015-09-21 | 64.00 | 64.56 | 63.61 | 64.01 | +0.487% | 1,787,476 | -62.350% |
| 2015-09-18 | 64.35 | 64.88 | 63.69 | 63.70 | -3.103% | 4,718,624 | -62.166% |
| 2015-09-17 | 66.38 | 66.84 | 65.52 | 65.74 | -1.068% | 4,063,975 | -63.340% |
| 2015-09-16 | 64.79 | 66.60 | 64.70 | 66.45 | +3.344% | 2,918,053 | -63.732% |
| 2015-09-15 | 64.29 | 64.66 | 63.80 | 64.30 | +0.563% | 5,249,580 | -62.519% |
| 2015-09-14 | 63.99 | 64.29 | 63.53 | 63.94 | -0.822% | 2,587,818 | -62.308% |
| 2015-09-11 | 63.94 | 64.50 | 63.44 | 64.47 | -0.509% | 4,067,471 | -62.618% |
| 2015-09-10 | 64.93 | 65.26 | 63.82 | 64.80 | -0.093% | 2,583,102 | -62.809% |
| 2015-09-09 | 66.35 | 67.12 | 64.79 | 64.86 | -1.339% | 4,621,673 | -62.843% |
| 2015-09-08 | 65.91 | 66.09 | 65.19 | 65.74 | +0.290% | 3,122,363 | -63.340% |
| 2015-09-04 | 65.28 | 65.74 | 64.94 | 65.55 | -1.591% | 3,486,262 | -63.234% |
| 2015-09-03 | 65.62 | 67.06 | 65.07 | 66.61 | +2.006% | 4,108,215 | -63.819% |
| 2015-09-02 | 66.12 | 66.34 | 64.14 | 65.30 | 0.000% | 4,426,721 | -63.093% |