CGHM
Capital Group Municipal High-Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:36 PM EDT
24.11USD+0.125%(+0.03)2,639,411
24.11Bid24.12Ask0.01SpreadCGHM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.07 | 24.14 | 24.00 | 24.11 | +0.125% | 2,639,411 | 0.000% |
| 2026-10-02 | 24.33 | 24.34 | 24.07 | 24.08 | -0.166% | 6,217,599 | +0.125% |
| 2026-10-01 | 24.07 | 24.23 | 24.05 | 24.12 | +0.208% | 1,741,388 | -0.041% |
| 2026-09-30 | 23.95 | 24.15 | 23.95 | 24.07 | +0.753% | 2,019,865 | +0.166% |
| 2026-09-29 | 23.98 | 24.11 | 23.81 | 23.89 | -0.707% | 1,364,114 | +0.921% |
| 2026-09-28 | 24.27 | 24.27 | 24.03 | 24.06 | -1.028% | 1,323,417 | +0.208% |
| 2026-09-25 | 24.42 | 24.43 | 24.20 | 24.31 | -0.450% | 1,027,028 | -0.823% |
| 2026-09-24 | 24.51 | 24.51 | 24.34 | 24.42 | -0.408% | 807,901 | -1.269% |
| 2026-09-23 | 24.72 | 24.73 | 24.40 | 24.52 | -0.809% | 755,702 | -1.672% |
| 2026-09-22 | 24.72 | 24.74 | 24.69 | 24.72 | -0.040% | 919,119 | -2.468% |
| 2026-09-21 | 24.78 | 24.78 | 24.70 | 24.73 | +0.081% | 723,683 | -2.507% |
| 2026-09-18 | 24.74 | 24.74 | 24.64 | 24.71 | -0.282% | 456,376 | -2.428% |
| 2026-09-17 | 24.71 | 24.79 | 24.71 | 24.78 | +0.365% | 938,069 | -2.704% |
| 2026-09-16 | 24.71 | 24.74 | 24.67 | 24.69 | -0.040% | 955,979 | -2.349% |
| 2026-09-15 | 24.77 | 24.78 | 24.65 | 24.70 | -0.363% | 438,870 | -2.389% |
| 2026-09-14 | 24.79 | 24.83 | 24.74 | 24.79 | -0.081% | 1,140,937 | -2.743% |
| 2026-09-11 | 24.71 | 24.82 | 24.71 | 24.81 | +0.364% | 682,771 | -2.821% |
| 2026-09-10 | 24.86 | 24.86 | 24.68 | 24.72 | -0.763% | 694,829 | -2.468% |
| 2026-09-09 | 25.06 | 25.06 | 24.88 | 24.91 | -0.599% | 380,133 | -3.212% |
| 2026-09-08 | 25.06 | 25.10 | 25.02 | 25.06 | 0.000% | 347,858 | -3.791% |
| 2026-09-04 | 25.09 | 25.11 | 25.05 | 25.06 | 0.000% | 453,767 | -3.791% |
| 2026-09-03 | 25.14 | 25.16 | 25.05 | 25.06 | -0.199% | 491,153 | -3.791% |
| 2026-09-02 | 25.13 | 25.13 | 25.05 | 25.11 | +0.040% | 747,507 | -3.982% |
| 2026-09-01 | 25.24 | 25.24 | 25.03 | 25.10 | -0.555% | 737,353 | -3.944% |
| 2026-08-31 | 25.19 | 25.25 | 25.18 | 25.24 | -0.512% | 344,227 | -4.477% |
| 2026-08-28 | 25.40 | 25.40 | 25.32 | 25.37 | -0.079% | 325,399 | -4.966% |
| 2026-08-27 | 25.41 | 25.41 | 25.34 | 25.39 | 0.000% | 633,037 | -5.041% |
| 2026-08-26 | 25.44 | 25.44 | 25.37 | 25.39 | -0.157% | 406,150 | -5.041% |
| 2026-08-25 | 25.40 | 25.43 | 25.38 | 25.43 | +0.158% | 559,677 | -5.191% |
| 2026-08-24 | 25.39 | 25.40 | 25.34 | 25.39 | +0.039% | 345,881 | -5.041% |
| 2026-08-21 | 25.41 | 25.41 | 25.34 | 25.38 | -0.079% | 325,971 | -5.004% |
| 2026-08-20 | 25.40 | 25.43 | 25.34 | 25.40 | -0.196% | 670,473 | -5.079% |
| 2026-08-19 | 25.42 | 25.46 | 25.41 | 25.45 | +0.355% | 327,516 | -5.265% |
| 2026-08-18 | 25.46 | 25.46 | 25.34 | 25.36 | -0.314% | 433,372 | -4.929% |
| 2026-08-17 | 25.53 | 25.53 | 25.43 | 25.44 | -0.274% | 354,360 | -5.228% |
| 2026-08-14 | 25.57 | 25.57 | 25.47 | 25.51 | -0.274% | 248,385 | -5.488% |
| 2026-08-13 | 25.57 | 25.60 | 25.52 | 25.58 | +0.196% | 274,155 | -5.747% |
| 2026-08-12 | 25.58 | 25.58 | 25.51 | 25.53 | +0.078% | 348,154 | -5.562% |
| 2026-08-11 | 25.51 | 25.52 | 25.48 | 25.51 | +0.039% | 343,954 | -5.488% |
| 2026-08-10 | 25.52 | 25.52 | 25.47 | 25.50 | -0.078% | 343,075 | -5.451% |
| 2026-08-07 | 25.50 | 25.54 | 25.50 | 25.52 | +0.236% | 343,318 | -5.525% |
| 2026-08-06 | 25.45 | 25.48 | 25.43 | 25.46 | -0.039% | 296,949 | -5.302% |
| 2026-08-05 | 25.43 | 25.47 | 25.39 | 25.47 | +0.079% | 419,534 | -5.340% |
| 2026-08-04 | 25.41 | 25.45 | 25.35 | 25.45 | +0.276% | 429,574 | -5.265% |
| 2026-08-03 | 25.39 | 25.39 | 25.35 | 25.38 | 0.000% | 664,568 | -5.004% |
| 2026-07-31 | 25.37 | 25.38 | 25.31 | 25.38 | -0.549% | 496,155 | -5.004% |
| 2026-07-30 | 25.55 | 25.55 | 25.45 | 25.52 | -0.117% | 435,347 | -5.525% |
| 2026-07-29 | 25.60 | 25.60 | 25.55 | 25.55 | -0.273% | 494,620 | -5.636% |
| 2026-07-28 | 25.57 | 25.62 | 25.50 | 25.62 | +0.274% | 317,386 | -5.894% |
| 2026-07-27 | 25.55 | 25.57 | 25.50 | 25.55 | +0.118% | 321,422 | -5.636% |
| 2026-07-24 | 25.45 | 25.54 | 25.40 | 25.52 | +0.236% | 632,550 | -5.525% |
| 2026-07-23 | 25.55 | 25.57 | 25.39 | 25.46 | -0.586% | 369,729 | -5.302% |
| 2026-07-22 | 25.67 | 25.68 | 25.59 | 25.61 | -0.234% | 462,914 | -5.857% |
| 2026-07-21 | 25.72 | 25.72 | 25.66 | 25.67 | -0.156% | 517,973 | -6.077% |
| 2026-07-20 | 25.75 | 25.75 | 25.69 | 25.71 | -0.117% | 376,158 | -6.223% |
| 2026-07-17 | 25.76 | 25.76 | 25.71 | 25.74 | +0.039% | 433,255 | -6.333% |
| 2026-07-16 | 25.79 | 25.79 | 25.70 | 25.73 | -0.194% | 283,823 | -6.296% |
| 2026-07-15 | 25.82 | 25.82 | 25.77 | 25.78 | -0.078% | 383,236 | -6.478% |
| 2026-07-14 | 25.81 | 25.83 | 25.79 | 25.80 | +0.039% | 257,973 | -6.550% |
| 2026-07-13 | 25.82 | 25.82 | 25.78 | 25.79 | -0.116% | 501,575 | -6.514% |
| 2026-07-10 | 25.84 | 25.84 | 25.76 | 25.82 | +0.078% | 321,656 | -6.623% |
| 2026-07-09 | 25.80 | 25.82 | 25.79 | 25.80 | +0.039% | 359,431 | -6.550% |
| 2026-07-08 | 25.80 | 25.86 | 25.77 | 25.79 | -0.271% | 513,326 | -6.514% |
| 2026-07-07 | 25.93 | 25.93 | 25.85 | 25.86 | -0.270% | 361,643 | -6.767% |
| 2026-07-06 | 25.94 | 25.94 | 25.90 | 25.93 | 0.000% | 721,295 | -7.019% |
| 2026-07-02 | 25.92 | 25.93 | 25.88 | 25.93 | +0.116% | 334,202 | -7.019% |
| 2026-07-01 | 25.89 | 25.90 | 25.81 | 25.90 | +0.193% | 338,958 | -6.911% |
| 2026-06-30 | 25.91 | 25.91 | 25.85 | 25.85 | -0.154% | 1,108,572 | -6.731% |
| 2026-06-29 | 25.88 | 25.90 | 25.82 | 25.89 | -0.193% | 605,859 | -6.875% |
| 2026-06-26 | 25.93 | 25.95 | 25.89 | 25.94 | +0.077% | 327,164 | -7.055% |
| 2026-06-25 | 25.96 | 25.96 | 25.88 | 25.92 | +0.193% | 397,963 | -6.983% |
| 2026-06-24 | 25.87 | 25.91 | 25.86 | 25.87 | +0.155% | 476,803 | -6.803% |
| 2026-06-23 | 25.82 | 25.84 | 25.80 | 25.83 | 0.000% | 440,031 | -6.659% |
| 2026-06-22 | 25.85 | 25.85 | 25.81 | 25.83 | -0.039% | 450,413 | -6.659% |
| 2026-06-18 | 25.79 | 25.84 | 25.79 | 25.84 | +0.389% | 344,636 | -6.695% |
| 2026-06-17 | 25.78 | 25.82 | 25.73 | 25.74 | -0.116% | 549,635 | -6.333% |
| 2026-06-16 | 25.76 | 25.80 | 25.75 | 25.77 | +0.078% | 359,422 | -6.442% |
| 2026-06-15 | 25.77 | 25.78 | 25.72 | 25.75 | +0.117% | 262,571 | -6.369% |
| 2026-06-12 | 25.73 | 25.73 | 25.66 | 25.72 | +0.039% | 292,008 | -6.260% |
| 2026-06-11 | 25.65 | 25.73 | 25.65 | 25.71 | +0.039% | 494,392 | -6.223% |
| 2026-06-10 | 25.75 | 25.75 | 25.65 | 25.70 | -0.117% | 343,512 | -6.187% |
| 2026-06-09 | 25.79 | 25.79 | 25.70 | 25.73 | +0.039% | 347,491 | -6.296% |
| 2026-06-08 | 25.73 | 25.73 | 25.69 | 25.72 | +0.078% | 226,116 | -6.260% |
| 2026-06-05 | 25.73 | 25.73 | 25.67 | 25.70 | -0.155% | 219,340 | -6.187% |
| 2026-06-04 | 25.77 | 25.77 | 25.73 | 25.74 | +0.078% | 303,409 | -6.333% |
| 2026-06-03 | 25.73 | 25.73 | 25.66 | 25.72 | 0.000% | 403,806 | -6.260% |
| 2026-06-02 | 25.69 | 25.72 | 25.69 | 25.72 | +0.195% | 434,296 | -6.260% |
| 2026-06-01 | 25.58 | 25.68 | 25.56 | 25.67 | +0.039% | 713,700 | -6.077% |
| 2026-05-29 | 25.62 | 25.67 | 25.61 | 25.66 | -0.117% | 325,336 | -6.041% |
| 2026-05-28 | 25.59 | 25.70 | 25.59 | 25.69 | +0.195% | 463,670 | -6.150% |
| 2026-05-27 | 25.60 | 25.64 | 25.53 | 25.64 | +0.274% | 315,780 | -5.967% |
| 2026-05-26 | 25.53 | 25.57 | 25.52 | 25.57 | +0.511% | 428,059 | -5.710% |
| 2026-05-22 | 25.45 | 25.46 | 25.41 | 25.44 | +0.118% | 244,634 | -5.228% |
| 2026-05-21 | 25.39 | 25.41 | 25.33 | 25.41 | +0.079% | 350,693 | -5.116% |
| 2026-05-20 | 25.38 | 25.40 | 25.32 | 25.39 | +0.197% | 425,643 | -5.041% |
| 2026-05-19 | 25.43 | 25.43 | 25.29 | 25.34 | -0.354% | 517,344 | -4.854% |
| 2026-05-18 | 25.41 | 25.43 | 25.39 | 25.43 | +0.079% | 441,033 | -5.191% |
| 2026-05-15 | 25.45 | 25.45 | 25.34 | 25.41 | -0.548% | 310,054 | -5.116% |
| 2026-05-14 | 25.56 | 25.57 | 25.53 | 25.55 | -0.039% | 2,758,896 | -5.636% |
| 2026-05-13 | 25.58 | 25.58 | 25.53 | 25.56 | -0.039% | 247,465 | -5.673% |
| 2026-05-12 | 25.64 | 25.64 | 25.56 | 25.57 | -0.234% | 180,968 | -5.710% |
| 2026-05-11 | 25.65 | 25.65 | 25.61 | 25.63 | +0.039% | 230,240 | -5.931% |
| 2026-05-08 | 25.65 | 25.66 | 25.61 | 25.62 | +0.039% | 273,217 | -5.894% |
| 2026-05-07 | 25.61 | 25.63 | 25.59 | 25.61 | +0.039% | 308,793 | -5.857% |
| 2026-05-06 | 25.62 | 25.62 | 25.59 | 25.60 | +0.156% | 243,441 | -5.820% |
| 2026-05-05 | 25.56 | 25.56 | 25.51 | 25.56 | +0.157% | 359,184 | -5.673% |
| 2026-05-04 | 25.52 | 25.56 | 25.49 | 25.52 | -0.117% | 462,523 | -5.525% |
| 2026-05-01 | 25.61 | 25.61 | 25.53 | 25.55 | +0.039% | 543,943 | -5.636% |
| 2026-04-30 | 25.58 | 25.58 | 25.45 | 25.54 | -0.273% | 363,394 | -5.599% |
| 2026-04-29 | 25.68 | 25.68 | 25.58 | 25.61 | -0.156% | 471,554 | -5.857% |
| 2026-04-28 | 25.71 | 25.71 | 25.64 | 25.65 | -0.233% | 402,253 | -6.004% |
| 2026-04-27 | 25.72 | 25.72 | 25.68 | 25.71 | +0.078% | 341,802 | -6.223% |
| 2026-04-24 | 25.69 | 25.70 | 25.67 | 25.69 | 0.000% | 254,412 | -6.150% |
| 2026-04-23 | 25.75 | 25.75 | 25.64 | 25.69 | +0.078% | 250,357 | -6.150% |
| 2026-04-22 | 25.74 | 25.74 | 25.65 | 25.67 | +0.078% | 225,527 | -6.077% |
| 2026-04-21 | 25.70 | 25.70 | 25.63 | 25.65 | -0.156% | 349,592 | -6.004% |
| 2026-04-20 | 25.69 | 25.70 | 25.65 | 25.69 | +0.078% | 277,661 | -6.150% |
| 2026-04-17 | 25.62 | 25.68 | 25.61 | 25.67 | +0.313% | 400,297 | -6.077% |
| 2026-04-16 | 25.61 | 25.61 | 25.55 | 25.59 | 0.000% | 466,660 | -5.784% |
| 2026-04-15 | 25.59 | 25.62 | 25.56 | 25.59 | -0.039% | 327,050 | -5.784% |
| 2026-04-14 | 25.62 | 25.62 | 25.57 | 25.60 | 0.000% | 244,938 | -5.820% |
| 2026-04-13 | 25.60 | 25.61 | 25.54 | 25.60 | +0.117% | 430,283 | -5.820% |
| 2026-04-10 | 25.53 | 30.00 | 25.52 | 25.57 | -0.078% | 267,029 | -5.710% |
| 2026-04-09 | 25.58 | 25.60 | 25.52 | 25.59 | +0.314% | 255,813 | -5.784% |
| 2026-04-08 | 25.60 | 25.61 | 25.51 | 25.51 | +0.275% | 474,083 | -5.488% |
| 2026-04-07 | 25.40 | 25.45 | 25.39 | 25.44 | +0.039% | 325,274 | -5.228% |
| 2026-04-06 | 25.32 | 25.45 | 25.32 | 25.43 | +0.039% | 496,102 | -5.191% |
| 2026-04-02 | 25.35 | 25.42 | 25.34 | 25.42 | +0.197% | 414,275 | -5.153% |
| 2026-04-01 | 25.45 | 25.45 | 25.34 | 25.37 | +0.197% | 320,121 | -4.966% |
| 2026-03-31 | 25.25 | 25.32 | 25.24 | 25.32 | +0.397% | 541,183 | -4.779% |
| 2026-03-30 | 25.22 | 25.23 | 25.18 | 25.22 | -0.158% | 375,862 | -4.401% |
| 2026-03-27 | 25.20 | 25.27 | 25.16 | 25.26 | +0.040% | 466,960 | -4.553% |
| 2026-03-26 | 25.30 | 25.30 | 25.24 | 25.25 | -0.276% | 338,026 | -4.515% |
| 2026-03-25 | 25.32 | 25.32 | 25.27 | 25.32 | +0.238% | 526,296 | -4.779% |
| 2026-03-24 | 25.37 | 25.37 | 25.22 | 25.26 | -0.551% | 332,239 | -4.553% |
| 2026-03-23 | 25.41 | 25.42 | 25.35 | 25.40 | +0.197% | 355,135 | -5.079% |
| 2026-03-20 | 25.57 | 25.57 | 25.34 | 25.35 | -1.092% | 392,072 | -4.892% |
| 2026-03-19 | 25.58 | 25.63 | 25.47 | 25.63 | +0.117% | 421,409 | -5.931% |
| 2026-03-18 | 25.66 | 25.66 | 25.57 | 25.60 | -0.078% | 314,213 | -5.820% |
| 2026-03-17 | 25.62 | 25.64 | 25.59 | 25.62 | +0.078% | 742,631 | -5.894% |
| 2026-03-16 | 25.67 | 25.67 | 25.58 | 25.60 | +0.039% | 241,642 | -5.820% |
| 2026-03-13 | 25.58 | 25.60 | 25.54 | 25.59 | +0.235% | 400,918 | -5.784% |
| 2026-03-12 | 25.62 | 25.62 | 25.50 | 25.53 | -0.351% | 280,827 | -5.562% |
| 2026-03-11 | 25.69 | 25.69 | 25.59 | 25.62 | -0.195% | 291,744 | -5.894% |
| 2026-03-10 | 25.71 | 25.71 | 25.64 | 25.67 | -0.078% | 189,219 | -6.077% |
| 2026-03-09 | 25.68 | 25.70 | 25.64 | 25.69 | -0.039% | 444,805 | -6.150% |
| 2026-03-06 | 25.66 | 25.70 | 25.62 | 25.70 | -0.039% | 287,295 | -6.187% |
| 2026-03-05 | 25.71 | 25.71 | 25.64 | 25.71 | 0.000% | 339,992 | -6.223% |
| 2026-03-04 | 25.66 | 25.73 | 25.65 | 25.71 | 0.000% | 313,087 | -6.223% |
| 2026-03-03 | 25.79 | 25.79 | 25.66 | 25.71 | -0.542% | 580,577 | -6.223% |
| 2026-03-02 | 25.90 | 25.90 | 25.82 | 25.85 | -0.232% | 455,918 | -6.731% |
| 2026-02-27 | 25.96 | 25.96 | 25.87 | 25.91 | -0.231% | 409,762 | -6.947% |
| 2026-02-26 | 25.96 | 25.98 | 25.93 | 25.97 | +0.116% | 419,624 | -7.162% |
| 2026-02-25 | 25.96 | 25.96 | 25.89 | 25.94 | +0.116% | 313,849 | -7.055% |
| 2026-02-24 | 25.89 | 25.92 | 25.88 | 25.91 | +0.077% | 483,154 | -6.947% |
| 2026-02-23 | 25.91 | 25.91 | 25.87 | 25.89 | +0.039% | 331,626 | -6.875% |
| 2026-02-20 | 25.89 | 25.89 | 25.83 | 25.88 | +0.116% | 299,812 | -6.839% |
| 2026-02-19 | 25.87 | 25.87 | 25.83 | 25.85 | +0.039% | 439,008 | -6.731% |
| 2026-02-18 | 25.89 | 25.89 | 25.82 | 25.84 | -0.039% | 378,899 | -6.695% |
| 2026-02-17 | 25.86 | 25.86 | 25.82 | 25.85 | +0.039% | 455,272 | -6.731% |
| 2026-02-13 | 25.83 | 25.84 | 25.80 | 25.84 | +0.194% | 425,492 | -6.695% |
| 2026-02-12 | 25.75 | 25.79 | 25.73 | 25.79 | +0.233% | 427,390 | -6.514% |
| 2026-02-11 | 25.74 | 25.74 | 25.67 | 25.73 | -0.078% | 279,292 | -6.296% |
| 2026-02-10 | 25.76 | 25.78 | 25.75 | 25.75 | +0.273% | 446,370 | -6.369% |
| 2026-02-09 | 25.66 | 25.71 | 25.66 | 25.68 | +0.078% | 439,374 | -6.114% |
| 2026-02-06 | 25.68 | 25.69 | 25.64 | 25.66 | -0.097% | 267,861 | -6.041% |
| 2026-02-05 | 25.69 | 25.70 | 25.65 | 25.68 | +0.136% | 445,334 | -6.132% |
| 2026-02-04 | 25.64 | 25.65 | 25.59 | 25.65 | +0.117% | 322,341 | -6.004% |
| 2026-02-03 | 25.62 | 25.63 | 25.58 | 25.62 | +0.078% | 505,501 | -5.894% |
| 2026-02-02 | 25.62 | 25.62 | 25.57 | 25.60 | +0.313% | 650,989 | -5.820% |
| 2026-01-30 | 25.59 | 25.59 | 25.52 | 25.52 | -0.274% | 485,362 | -5.525% |
| 2026-01-29 | 25.63 | 25.63 | 25.56 | 25.59 | -0.137% | 209,025 | -5.784% |
| 2026-01-28 | 25.61 | 25.63 | 25.58 | 25.63 | +0.020% | 424,653 | -5.912% |
| 2026-01-27 | 25.68 | 25.68 | 25.60 | 25.62 | +0.078% | 407,109 | -5.894% |
| 2026-01-26 | 25.61 | 25.61 | 25.57 | 25.60 | +0.098% | 247,911 | -5.820% |
| 2026-01-23 | 25.57 | 25.59 | 25.52 | 25.57 | +0.059% | 352,943 | -5.728% |
| 2026-01-22 | 25.70 | 25.70 | 25.52 | 25.56 | -0.039% | 510,180 | -5.673% |
| 2026-01-21 | 25.56 | 25.57 | 25.50 | 25.57 | +0.039% | 603,893 | -5.710% |
| 2026-01-20 | 25.59 | 25.59 | 25.50 | 25.56 | -0.273% | 2,757,184 | -5.673% |
| 2026-01-16 | 25.65 | 25.65 | 25.61 | 25.63 | -0.078% | 399,674 | -5.931% |
| 2026-01-15 | 25.66 | 25.66 | 25.61 | 25.65 | +0.059% | 369,738 | -6.004% |
| 2026-01-14 | 25.64 | 25.65 | 25.62 | 25.64 | +0.078% | 313,138 | -5.949% |
| 2026-01-13 | 25.67 | 25.67 | 25.59 | 25.61 | +0.020% | 253,629 | -5.875% |
| 2026-01-12 | 25.55 | 25.62 | 25.55 | 25.61 | -0.039% | 490,749 | -5.857% |
| 2026-01-09 | 25.61 | 25.62 | 25.57 | 25.62 | +0.117% | 357,303 | -5.894% |
| 2026-01-08 | 25.62 | 25.62 | 25.55 | 25.59 | -0.078% | 446,451 | -5.784% |
| 2026-01-07 | 25.56 | 25.61 | 25.56 | 25.61 | +0.274% | 467,233 | -5.857% |
| 2026-01-06 | 25.58 | 25.58 | 25.47 | 25.54 | +0.157% | 349,338 | -5.599% |
| 2026-01-05 | 25.45 | 25.51 | 25.45 | 25.50 | +0.118% | 346,121 | -5.451% |
| 2026-01-02 | 25.51 | 25.51 | 25.46 | 25.47 | -0.039% | 252,090 | -5.340% |
| 2025-12-31 | 25.44 | 25.49 | 25.44 | 25.48 | +0.118% | 652,036 | -5.377% |
| 2025-12-30 | 25.45 | 25.46 | 25.42 | 25.45 | 0.000% | 234,483 | -5.265% |
| 2025-12-29 | 25.45 | 25.45 | 25.39 | 25.45 | +0.118% | 338,649 | -5.265% |
| 2025-12-26 | 25.44 | 25.45 | 25.40 | 25.42 | -0.039% | 582,327 | -5.153% |
| 2025-12-24 | 25.42 | 25.43 | 25.39 | 25.43 | -0.392% | 185,353 | -5.191% |
| 2025-12-23 | 25.46 | 25.54 | 25.46 | 25.53 | -0.039% | 495,967 | -5.562% |
| 2025-12-22 | 25.54 | 25.54 | 25.51 | 25.54 | +0.078% | 682,845 | -5.599% |
| 2025-12-19 | 25.51 | 25.53 | 25.49 | 25.52 | 0.000% | 378,449 | -5.525% |
| 2025-12-18 | 25.52 | 25.55 | 25.49 | 25.52 | -0.039% | 572,346 | -5.525% |
| 2025-12-17 | 25.53 | 25.53 | 25.49 | 25.53 | 0.000% | 463,639 | -5.562% |
| 2025-12-16 | 25.51 | 25.53 | 25.47 | 25.53 | +0.157% | 263,619 | -5.562% |
| 2025-12-15 | 25.46 | 25.50 | 25.45 | 25.49 | +0.079% | 267,834 | -5.414% |
| 2025-12-12 | 25.50 | 25.50 | 25.41 | 25.47 | -0.157% | 315,444 | -5.340% |
| 2025-12-11 | 25.52 | 25.52 | 25.47 | 25.51 | +0.157% | 345,581 | -5.488% |
| 2025-12-10 | 25.49 | 25.49 | 25.43 | 25.47 | +0.079% | 234,655 | -5.340% |
| 2025-12-09 | 25.50 | 25.50 | 25.43 | 25.45 | -0.039% | 224,821 | -5.265% |
| 2025-12-08 | 25.49 | 25.49 | 25.44 | 25.46 | +0.020% | 201,449 | -5.302% |
| 2025-12-05 | 25.46 | 25.46 | 25.44 | 25.45 | -0.059% | 232,569 | -5.284% |
| 2025-12-04 | 25.45 | 25.47 | 25.42 | 25.47 | -0.039% | 257,479 | -5.340% |
| 2025-12-03 | 25.53 | 25.53 | 25.46 | 25.48 | +0.039% | 294,876 | -5.377% |
| 2025-12-02 | 25.44 | 25.51 | 25.43 | 25.47 | -0.157% | 289,194 | -5.340% |
| 2025-12-01 | 25.58 | 25.58 | 25.44 | 25.51 | -0.117% | 461,334 | -5.488% |
| 2025-11-28 | 25.55 | 25.57 | 25.54 | 25.54 | -0.351% | 211,639 | -5.599% |
| 2025-11-26 | 25.62 | 25.63 | 25.56 | 25.63 | +0.156% | 225,587 | -5.931% |
| 2025-11-25 | 25.62 | 25.62 | 25.57 | 25.59 | 0.000% | 205,036 | -5.784% |
| 2025-11-24 | 25.62 | 25.62 | 25.57 | 25.59 | +0.078% | 275,956 | -5.784% |
| 2025-11-21 | 25.62 | 25.62 | 25.52 | 25.57 | -0.020% | 180,495 | -5.710% |
| 2025-11-20 | 25.60 | 25.60 | 25.53 | 25.57 | +0.117% | 233,745 | -5.728% |
| 2025-11-19 | 25.61 | 25.61 | 25.53 | 25.55 | -0.195% | 198,371 | -5.618% |
| 2025-11-18 | 25.57 | 25.61 | 25.49 | 25.59 | +0.196% | 229,500 | -5.802% |
| 2025-11-17 | 25.53 | 25.58 | 25.53 | 25.55 | +0.216% | 344,453 | -5.618% |
| 2025-11-14 | 25.57 | 25.59 | 25.47 | 25.49 | -0.235% | 178,634 | -5.414% |
| 2025-11-13 | 25.61 | 25.61 | 25.53 | 25.55 | -0.098% | 170,212 | -5.636% |
| 2025-11-12 | 25.63 | 25.63 | 25.55 | 25.57 | -0.292% | 363,585 | -5.728% |
| 2025-11-11 | 25.60 | 25.65 | 25.56 | 25.65 | +0.431% | 205,421 | -6.004% |
| 2025-11-10 | 25.57 | 25.57 | 25.52 | 25.54 | -0.078% | 364,326 | -5.599% |
| 2025-11-07 | 25.58 | 25.58 | 25.52 | 25.56 | +0.196% | 264,151 | -5.673% |
| 2025-11-06 | 25.50 | 25.54 | 25.50 | 25.51 | +0.118% | 339,934 | -5.488% |
| 2025-11-05 | 25.57 | 25.57 | 25.46 | 25.48 | -0.313% | 179,940 | -5.377% |
| 2025-11-04 | 25.55 | 25.56 | 25.51 | 25.56 | +0.235% | 408,374 | -5.673% |
| 2025-11-03 | 25.46 | 25.56 | 25.46 | 25.50 | -0.118% | 520,422 | -5.451% |
| 2025-10-31 | 25.44 | 25.57 | 25.44 | 25.53 | -0.429% | 280,210 | -5.562% |
| 2025-10-30 | 25.66 | 25.66 | 25.52 | 25.64 | +0.039% | 373,785 | -5.967% |
| 2025-10-29 | 25.69 | 25.69 | 25.61 | 25.63 | -0.117% | 306,305 | -5.931% |
| 2025-10-28 | 25.72 | 25.72 | 25.65 | 25.66 | 0.000% | 181,722 | -6.041% |
| 2025-10-27 | 25.58 | 25.70 | 25.58 | 25.66 | -0.078% | 394,048 | -6.041% |
| 2025-10-24 | 25.70 | 25.70 | 25.65 | 25.68 | +0.078% | 226,921 | -6.114% |
| 2025-10-23 | 25.65 | 25.67 | 25.62 | 25.66 | -0.078% | 123,886 | -6.041% |
| 2025-10-22 | 25.73 | 25.73 | 25.64 | 25.68 | +0.078% | 285,767 | -6.114% |
| 2025-10-21 | 25.67 | 25.67 | 25.61 | 25.66 | +0.039% | 230,386 | -6.041% |
| 2025-10-20 | 25.66 | 25.67 | 25.63 | 25.65 | +0.274% | 180,371 | -6.004% |
| 2025-10-17 | 25.51 | 25.63 | 25.51 | 25.58 | -0.117% | 286,557 | -5.747% |
| 2025-10-16 | 25.60 | 25.61 | 25.52 | 25.61 | +0.235% | 259,414 | -5.857% |
| 2025-10-15 | 25.55 | 25.55 | 25.50 | 25.55 | +0.235% | 1,892,196 | -5.636% |
| 2025-10-14 | 25.44 | 25.53 | 25.44 | 25.49 | -0.039% | 191,626 | -5.414% |
| 2025-10-13 | 25.50 | 25.50 | 25.42 | 25.50 | +0.196% | 374,190 | -5.451% |
| 2025-10-10 | 25.46 | 25.46 | 25.39 | 25.45 | +0.315% | 306,534 | -5.265% |
| 2025-10-09 | 25.40 | 25.40 | 25.33 | 25.37 | +0.020% | 241,962 | -4.966% |
| 2025-10-08 | 25.41 | 25.41 | 25.34 | 25.36 | +0.138% | 184,958 | -4.948% |
| 2025-10-07 | 25.37 | 25.37 | 25.30 | 25.33 | 0.000% | 318,047 | -4.816% |
| 2025-10-06 | 25.36 | 25.36 | 25.27 | 25.33 | -0.079% | 313,771 | -4.816% |
| 2025-10-03 | 25.38 | 25.38 | 25.31 | 25.35 | +0.118% | 246,010 | -4.892% |
| 2025-10-02 | 25.34 | 25.34 | 25.27 | 25.32 | +0.079% | 352,388 | -4.779% |
| 2025-10-01 | 25.33 | 25.34 | 25.30 | 25.30 | +0.040% | 208,901 | -4.704% |
| 2025-09-30 | 25.27 | 25.30 | 25.22 | 25.29 | +0.278% | 383,173 | -4.666% |
| 2025-09-29 | 25.19 | 25.26 | 25.19 | 25.22 | -0.297% | 347,896 | -4.401% |
| 2025-09-26 | 25.38 | 25.38 | 25.27 | 25.30 | 0.000% | 315,856 | -4.685% |
| 2025-09-25 | 25.37 | 25.37 | 25.27 | 25.30 | -0.256% | 298,822 | -4.685% |
| 2025-09-24 | 25.42 | 25.42 | 25.34 | 25.36 | -0.039% | 319,265 | -4.929% |
| 2025-09-23 | 25.43 | 25.43 | 25.35 | 25.37 | -0.079% | 727,790 | -4.966% |
| 2025-09-22 | 25.33 | 25.41 | 25.32 | 25.39 | 0.000% | 228,304 | -5.041% |
| 2025-09-19 | 25.46 | 25.46 | 25.32 | 25.39 | +0.039% | 278,165 | -5.041% |
| 2025-09-18 | 25.42 | 25.43 | 25.34 | 25.38 | -0.197% | 168,562 | -5.004% |
| 2025-09-17 | 25.45 | 25.48 | 25.39 | 25.43 | +0.079% | 267,476 | -5.191% |
| 2025-09-16 | 25.38 | 25.41 | 25.34 | 25.41 | +0.118% | 320,852 | -5.116% |
| 2025-09-15 | 25.33 | 25.38 | 25.30 | 25.38 | +0.277% | 209,415 | -5.004% |
| 2025-09-12 | 25.26 | 25.32 | 25.25 | 25.31 | +0.040% | 254,923 | -4.741% |
| 2025-09-11 | 25.26 | 25.31 | 25.23 | 25.30 | +0.397% | 219,957 | -4.704% |
| 2025-09-10 | 25.15 | 25.22 | 25.07 | 25.20 | +0.358% | 245,197 | -4.325% |
| 2025-09-09 | 25.11 | 25.11 | 25.05 | 25.11 | +0.160% | 289,834 | -3.982% |
| 2025-09-08 | 24.99 | 25.07 | 24.98 | 25.07 | +0.723% | 216,445 | -3.829% |
| 2025-09-05 | 24.80 | 24.91 | 24.80 | 24.89 | +0.688% | 192,790 | -3.134% |
| 2025-09-04 | 24.67 | 24.72 | 24.66 | 24.72 | +0.406% | 246,666 | -2.468% |
| 2025-09-03 | 24.57 | 24.62 | 24.55 | 24.62 | +0.122% | 336,055 | -2.071% |
| 2025-09-02 | 24.63 | 24.63 | 24.52 | 24.59 | -0.122% | 499,197 | -1.952% |
| 2025-08-29 | 24.62 | 24.62 | 24.58 | 24.62 | +0.081% | 307,616 | -2.071% |
| 2025-08-28 | 24.59 | 24.64 | 24.57 | 24.60 | 0.000% | 298,515 | -1.992% |
| 2025-08-27 | 24.55 | 24.63 | 24.54 | 24.60 | 0.000% | 349,173 | -1.992% |
| 2025-08-26 | 24.59 | 24.61 | 24.57 | 24.60 | +0.122% | 588,573 | -1.992% |
| 2025-08-25 | 24.58 | 24.59 | 24.54 | 24.57 | -0.081% | 359,845 | -1.872% |
| 2025-08-22 | 24.48 | 24.61 | 24.48 | 24.59 | +0.285% | 214,100 | -1.952% |
| 2025-08-21 | 24.48 | 24.54 | 24.48 | 24.52 | -0.041% | 371,208 | -1.672% |
| 2025-08-20 | 24.55 | 24.55 | 24.50 | 24.53 | +0.204% | 191,146 | -1.712% |
| 2025-08-19 | 24.58 | 24.58 | 24.48 | 24.48 | -0.082% | 863,048 | -1.511% |
| 2025-08-18 | 24.47 | 24.53 | 24.47 | 24.50 | -0.163% | 2,356,436 | -1.592% |
| 2025-08-15 | 24.56 | 24.61 | 24.49 | 24.54 | -0.020% | 44,464,382 | -1.752% |
| 2025-08-14 | 24.62 | 24.62 | 24.52 | 24.55 | -0.081% | 286,732 | -1.772% |
| 2025-08-13 | 24.54 | 24.57 | 24.52 | 24.57 | -0.081% | 98,152 | -1.852% |
| 2025-08-12 | 24.56 | 24.59 | 24.53 | 24.59 | +0.081% | 209,120 | -1.932% |
| 2025-08-11 | 24.55 | 24.57 | 24.53 | 24.57 | +0.143% | 198,257 | -1.852% |
| 2025-08-08 | 24.54 | 24.54 | 24.48 | 24.53 | +0.041% | 46,737 | -1.712% |
| 2025-08-07 | 24.51 | 24.54 | 24.49 | 24.52 | +0.122% | 143,267 | -1.672% |
| 2025-08-06 | 24.52 | 24.52 | 24.45 | 24.49 | -0.265% | 72,375 | -1.552% |
| 2025-08-05 | 24.53 | 24.56 | 24.51 | 24.55 | +0.143% | 128,889 | -1.812% |
| 2025-08-04 | 24.52 | 24.54 | 24.48 | 24.52 | +0.037% | 180,409 | -1.672% |
| 2025-08-01 | 24.46 | 24.53 | 24.45 | 24.51 | +0.690% | 214,204 | -1.636% |
| 2025-07-31 | 24.39 | 24.39 | 24.32 | 24.34 | -0.234% | 118,563 | -0.957% |
| 2025-07-30 | 24.44 | 24.44 | 24.38 | 24.40 | -0.286% | 191,012 | -1.189% |
| 2025-07-29 | 24.47 | 24.48 | 24.39 | 24.47 | +0.369% | 132,110 | -1.471% |
| 2025-07-28 | 24.30 | 24.39 | 24.30 | 24.38 | -0.041% | 158,264 | -1.107% |
| 2025-07-25 | 24.39 | 24.40 | 24.35 | 24.39 | +0.144% | 239,472 | -1.148% |
| 2025-07-24 | 24.38 | 24.38 | 24.32 | 24.36 | +0.021% | 65,031 | -1.006% |
| 2025-07-23 | 24.43 | 24.43 | 24.33 | 24.35 | -0.246% | 224,127 | -0.986% |
| 2025-07-22 | 24.41 | 24.41 | 24.37 | 24.41 | +0.078% | 188,591 | -1.229% |
| 2025-07-21 | 24.35 | 24.44 | 24.35 | 24.39 | +0.416% | 221,424 | -1.152% |
| 2025-07-18 | 24.33 | 24.34 | 24.29 | 24.29 | -0.328% | 149,531 | -0.741% |
| 2025-07-17 | 24.44 | 24.44 | 24.32 | 24.37 | -0.286% | 151,870 | -1.067% |
| 2025-07-16 | 24.49 | 24.50 | 24.42 | 24.44 | -0.367% | 112,198 | -1.350% |
| 2025-07-15 | 24.57 | 24.57 | 24.49 | 24.53 | -0.081% | 198,149 | -1.712% |
| 2025-07-14 | 24.51 | 24.56 | 24.50 | 24.55 | -0.081% | 96,077 | -1.792% |
| 2025-07-11 | 24.60 | 24.61 | 24.52 | 24.57 | -0.163% | 86,450 | -1.872% |
| 2025-07-10 | 24.65 | 24.65 | 24.59 | 24.61 | +0.041% | 272,231 | -2.032% |
| 2025-07-09 | 24.67 | 24.67 | 24.60 | 24.60 | -0.041% | 174,612 | -1.992% |
| 2025-07-08 | 24.67 | 24.67 | 24.57 | 24.61 | +0.020% | 69,547 | -2.032% |
| 2025-07-07 | 24.67 | 24.67 | 24.59 | 24.61 | -0.142% | 92,415 | -2.012% |
| 2025-07-03 | 24.66 | 24.66 | 24.61 | 24.64 | +0.053% | 55,282 | -2.151% |
| 2025-07-02 | 24.67 | 24.67 | 24.61 | 24.63 | -0.012% | 81,926 | -2.099% |
| 2025-07-01 | 24.75 | 24.75 | 24.63 | 24.63 | -0.020% | 79,010 | -2.111% |
| 2025-06-30 | 24.92 | 24.92 | 24.59 | 24.64 | +0.102% | 110,448 | -2.131% |
| 2025-06-27 | 24.66 | 24.66 | 24.56 | 24.61 | -0.243% | 92,163 | -2.032% |
| 2025-06-26 | 24.65 | 24.67 | 24.62 | 24.67 | +0.162% | 107,028 | -2.270% |
| 2025-06-25 | 24.64 | 24.64 | 24.59 | 24.63 | +0.024% | 221,180 | -2.111% |
| 2025-06-24 | 24.64 | 24.65 | 24.59 | 24.62 | -0.146% | 194,382 | -2.087% |
| 2025-06-23 | 24.60 | 24.68 | 24.60 | 24.66 | +0.244% | 48,635 | -2.230% |
| 2025-06-20 | 24.65 | 24.65 | 24.56 | 24.60 | +0.041% | 118,018 | -1.992% |
| 2025-06-18 | 24.60 | 24.61 | 24.56 | 24.59 | 0.000% | 132,877 | -1.952% |
| 2025-06-17 | 24.60 | 24.61 | 24.57 | 24.59 | +0.204% | 106,995 | -1.952% |
| 2025-06-16 | 24.58 | 24.59 | 24.51 | 24.54 | +0.041% | 161,481 | -1.752% |
| 2025-06-13 | 24.60 | 24.60 | 24.50 | 24.53 | -0.244% | 132,015 | -1.712% |
| 2025-06-12 | 24.50 | 24.61 | 24.50 | 24.59 | +0.285% | 170,321 | -1.952% |
| 2025-06-11 | 24.53 | 24.55 | 24.47 | 24.52 | +0.286% | 204,715 | -1.672% |
| 2025-06-10 | 24.51 | 24.51 | 24.45 | 24.45 | -0.041% | 256,052 | -1.391% |
| 2025-06-09 | 24.49 | 24.51 | 24.44 | 24.46 | +0.164% | 218,681 | -1.431% |
| 2025-06-06 | 24.48 | 24.50 | 24.42 | 24.42 | -0.204% | 44,242 | -1.269% |
| 2025-06-05 | 24.47 | 24.52 | 24.46 | 24.47 | 0.000% | 41,054 | -1.471% |
| 2025-06-04 | 24.49 | 24.50 | 24.45 | 24.47 | +0.164% | 161,420 | -1.471% |
| 2025-06-03 | 24.44 | 24.44 | 24.39 | 24.43 | -0.041% | 70,567 | -1.310% |
| 2025-06-02 | 24.51 | 24.51 | 24.41 | 24.44 | -0.245% | 89,486 | -1.350% |
| 2025-05-30 | 24.51 | 24.52 | 24.47 | 24.50 | -0.407% | 99,635 | -1.592% |
| 2025-05-29 | 24.54 | 24.61 | 24.54 | 24.60 | 0.000% | 111,884 | -1.992% |
| 2025-05-28 | 24.59 | 24.61 | 24.54 | 24.60 | 0.000% | 202,659 | -1.992% |
| 2025-05-27 | 24.56 | 24.61 | 24.53 | 24.60 | +0.367% | 359,567 | -1.992% |
| 2025-05-23 | 24.54 | 24.54 | 24.46 | 24.51 | +0.225% | 29,119 | -1.632% |
| 2025-05-22 | 24.48 | 24.48 | 24.39 | 24.45 | -0.061% | 166,937 | -1.411% |
| 2025-05-21 | 24.57 | 24.57 | 24.44 | 24.47 | -0.609% | 189,542 | -1.471% |
| 2025-05-20 | 24.63 | 24.63 | 24.55 | 24.62 | -0.041% | 76,623 | -2.071% |
| 2025-05-19 | 24.57 | 24.67 | 24.49 | 24.63 | -0.203% | 158,331 | -2.111% |
| 2025-05-16 | 24.68 | 24.69 | 24.61 | 24.68 | +0.081% | 203,976 | -2.310% |
| 2025-05-15 | 24.58 | 24.68 | 24.52 | 24.66 | +0.407% | 102,807 | -2.230% |
| 2025-05-14 | 24.66 | 24.66 | 24.51 | 24.56 | -0.284% | 75,667 | -1.832% |
| 2025-05-13 | 24.59 | 24.64 | 24.54 | 24.63 | +0.122% | 143,286 | -2.111% |
| 2025-05-12 | 24.58 | 24.60 | 24.52 | 24.60 | +0.020% | 90,986 | -1.992% |
| 2025-05-09 | 24.64 | 24.64 | 24.58 | 24.59 | +0.061% | 35,236 | -1.972% |
| 2025-05-08 | 24.65 | 24.65 | 24.55 | 24.58 | -0.324% | 150,151 | -1.912% |
| 2025-05-07 | 24.60 | 24.66 | 24.51 | 24.66 | +0.244% | 71,030 | -2.230% |
| 2025-05-06 | 24.59 | 24.60 | 24.47 | 24.60 | +0.204% | 39,996 | -1.992% |
| 2025-05-05 | 24.57 | 24.57 | 24.49 | 24.55 | -0.081% | 65,252 | -1.792% |
| 2025-05-02 | 24.58 | 24.60 | 24.51 | 24.57 | -0.155% | 117,146 | -1.872% |
| 2025-05-01 | 24.69 | 24.69 | 24.60 | 24.61 | -0.210% | 70,618 | -2.024% |
| 2025-04-30 | 24.57 | 24.66 | 24.55 | 24.66 | +0.285% | 102,523 | -2.230% |
| 2025-04-29 | 24.55 | 24.61 | 24.54 | 24.59 | +0.285% | 216,701 | -1.952% |
| 2025-04-28 | 24.52 | 24.55 | 24.52 | 24.52 | -0.041% | 153,569 | -1.672% |
| 2025-04-25 | 24.55 | 24.55 | 24.49 | 24.53 | +0.327% | 95,101 | -1.712% |
| 2025-04-24 | 24.41 | 24.52 | 24.39 | 24.45 | +0.411% | 429,797 | -1.391% |
| 2025-04-23 | 24.42 | 24.61 | 24.30 | 24.35 | +0.620% | 490,967 | -0.986% |
| 2025-04-22 | 24.27 | 24.27 | 24.10 | 24.20 | -0.124% | 299,960 | -0.372% |
| 2025-04-21 | 24.33 | 24.44 | 24.20 | 24.23 | -0.819% | 324,156 | -0.495% |
| 2025-04-17 | 24.45 | 24.46 | 24.39 | 24.43 | +0.185% | 83,468 | -1.310% |
| 2025-04-16 | 24.36 | 24.42 | 24.34 | 24.39 | +0.226% | 127,681 | -1.128% |
| 2025-04-15 | 24.29 | 24.38 | 24.26 | 24.33 | 0.000% | 250,931 | -0.904% |