CGSM
Capital Group Short Duration Municipal Income ETF
stockNYSEETF
Market OpenOct 5, 2026 3:11:34 PM EDT
25.77USD-0.019%(-0.01)584,049
25.77Bid25.78Ask0.01SpreadCGSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.74 | 25.78 | 25.72 | 25.77 | -0.039% | 584,049 | 0.000% |
| 2026-10-02 | 25.85 | 25.86 | 25.76 | 25.78 | 0.000% | 761,189 | -0.039% |
| 2026-10-01 | 25.77 | 25.81 | 25.74 | 25.78 | +0.272% | 1,214,934 | -0.039% |
| 2026-09-30 | 25.64 | 25.72 | 25.64 | 25.71 | +0.430% | 781,763 | +0.233% |
| 2026-09-29 | 25.62 | 25.64 | 25.59 | 25.60 | -0.436% | 574,233 | +0.664% |
| 2026-09-28 | 25.75 | 25.75 | 25.66 | 25.71 | -0.186% | 494,642 | +0.226% |
| 2026-09-25 | 25.84 | 25.84 | 25.74 | 25.76 | -0.310% | 548,132 | +0.039% |
| 2026-09-24 | 25.89 | 25.91 | 25.81 | 25.84 | -0.155% | 487,297 | -0.271% |
| 2026-09-23 | 25.98 | 25.98 | 25.85 | 25.88 | -0.308% | 587,265 | -0.425% |
| 2026-09-22 | 26.02 | 26.04 | 25.96 | 25.96 | -0.231% | 419,364 | -0.732% |
| 2026-09-21 | 26.04 | 26.05 | 26.00 | 26.02 | -0.038% | 297,369 | -0.961% |
| 2026-09-18 | 26.07 | 26.09 | 25.99 | 26.03 | -0.153% | 287,121 | -0.999% |
| 2026-09-17 | 26.10 | 26.10 | 26.04 | 26.07 | +0.154% | 303,931 | -1.151% |
| 2026-09-16 | 26.08 | 26.08 | 26.03 | 26.03 | -0.038% | 335,225 | -0.999% |
| 2026-09-15 | 26.06 | 26.07 | 26.03 | 26.04 | -0.077% | 237,851 | -1.037% |
| 2026-09-14 | 26.09 | 26.09 | 26.03 | 26.06 | 0.000% | 353,769 | -1.113% |
| 2026-09-11 | 26.04 | 26.08 | 26.03 | 26.06 | +0.077% | 350,176 | -1.113% |
| 2026-09-10 | 26.10 | 26.10 | 26.04 | 26.04 | -0.383% | 471,385 | -1.037% |
| 2026-09-09 | 26.19 | 26.19 | 26.13 | 26.14 | -0.191% | 373,005 | -1.415% |
| 2026-09-08 | 26.22 | 26.22 | 26.17 | 26.19 | 0.000% | 279,529 | -1.604% |
| 2026-09-04 | 26.20 | 26.23 | 26.18 | 26.19 | +0.038% | 268,760 | -1.604% |
| 2026-09-03 | 26.23 | 26.23 | 26.18 | 26.18 | -0.114% | 215,103 | -1.566% |
| 2026-09-02 | 26.21 | 26.22 | 26.18 | 26.21 | +0.076% | 267,691 | -1.679% |
| 2026-09-01 | 26.22 | 26.23 | 26.17 | 26.19 | -0.229% | 504,413 | -1.604% |
| 2026-08-31 | 26.23 | 26.25 | 26.21 | 26.25 | -0.190% | 153,805 | -1.829% |
| 2026-08-28 | 26.35 | 26.35 | 26.29 | 26.30 | -0.114% | 148,459 | -2.015% |
| 2026-08-27 | 26.33 | 26.34 | 26.31 | 26.33 | -0.038% | 389,158 | -2.127% |
| 2026-08-26 | 26.37 | 26.37 | 26.32 | 26.34 | +0.038% | 185,638 | -2.164% |
| 2026-08-25 | 26.33 | 26.35 | 26.31 | 26.33 | +0.038% | 212,383 | -2.127% |
| 2026-08-24 | 26.33 | 26.33 | 26.31 | 26.32 | 0.000% | 228,228 | -2.090% |
| 2026-08-21 | 26.31 | 26.32 | 26.30 | 26.32 | +0.152% | 195,624 | -2.090% |
| 2026-08-20 | 26.32 | 26.32 | 26.28 | 26.28 | -0.114% | 243,253 | -1.941% |
| 2026-08-19 | 26.31 | 26.34 | 26.30 | 26.31 | 0.000% | 318,701 | -2.052% |
| 2026-08-18 | 26.31 | 26.31 | 26.26 | 26.31 | +0.076% | 323,527 | -2.052% |
| 2026-08-17 | 26.33 | 26.33 | 26.29 | 26.29 | -0.152% | 197,734 | -1.978% |
| 2026-08-14 | 26.34 | 26.34 | 26.31 | 26.33 | +0.076% | 202,166 | -2.127% |
| 2026-08-13 | 26.32 | 26.36 | 26.31 | 26.31 | -0.076% | 200,869 | -2.052% |
| 2026-08-12 | 26.36 | 26.36 | 26.31 | 26.33 | +0.114% | 125,958 | -2.127% |
| 2026-08-11 | 26.33 | 26.33 | 26.30 | 26.30 | 0.000% | 187,018 | -2.015% |
| 2026-08-10 | 26.32 | 26.32 | 26.30 | 26.30 | -0.038% | 173,414 | -2.015% |
| 2026-08-07 | 26.31 | 26.32 | 26.30 | 26.31 | +0.114% | 147,397 | -2.052% |
| 2026-08-06 | 26.26 | 26.29 | 26.25 | 26.28 | -0.010% | 395,263 | -1.941% |
| 2026-08-05 | 26.24 | 26.28 | 26.24 | 26.28 | +0.162% | 159,020 | -1.950% |
| 2026-08-04 | 26.26 | 26.26 | 26.23 | 26.24 | +0.057% | 216,369 | -1.791% |
| 2026-08-03 | 26.22 | 26.24 | 26.21 | 26.23 | +0.095% | 399,179 | -1.735% |
| 2026-07-31 | 26.23 | 26.23 | 26.18 | 26.20 | -0.304% | 512,287 | -1.641% |
| 2026-07-30 | 26.29 | 26.30 | 26.27 | 26.28 | +0.038% | 293,952 | -1.941% |
| 2026-07-29 | 26.27 | 26.32 | 26.26 | 26.27 | -0.125% | 193,936 | -1.903% |
| 2026-07-28 | 26.34 | 26.34 | 26.28 | 26.30 | +0.068% | 313,814 | -2.026% |
| 2026-07-27 | 26.30 | 26.30 | 26.27 | 26.29 | +0.248% | 413,175 | -1.959% |
| 2026-07-24 | 26.26 | 26.27 | 26.22 | 26.22 | 0.000% | 122,514 | -1.716% |
| 2026-07-23 | 26.27 | 26.28 | 26.20 | 26.22 | -0.304% | 336,454 | -1.716% |
| 2026-07-22 | 26.33 | 26.35 | 26.30 | 26.30 | -0.114% | 182,962 | -2.015% |
| 2026-07-21 | 26.33 | 26.34 | 26.33 | 26.33 | -0.076% | 220,762 | -2.127% |
| 2026-07-20 | 26.34 | 26.35 | 26.33 | 26.35 | +0.038% | 199,634 | -2.201% |
| 2026-07-17 | 26.35 | 26.37 | 26.34 | 26.34 | -0.038% | 215,124 | -2.164% |
| 2026-07-16 | 26.39 | 26.39 | 26.35 | 26.35 | -0.076% | 144,019 | -2.201% |
| 2026-07-15 | 26.35 | 26.39 | 26.35 | 26.37 | 0.000% | 177,421 | -2.275% |
| 2026-07-14 | 26.37 | 26.39 | 26.36 | 26.37 | +0.038% | 224,762 | -2.275% |
| 2026-07-13 | 26.38 | 26.39 | 26.35 | 26.36 | -0.095% | 317,279 | -2.238% |
| 2026-07-10 | 26.37 | 26.39 | 26.37 | 26.39 | +0.019% | 232,903 | -2.331% |
| 2026-07-09 | 26.38 | 26.39 | 26.37 | 26.38 | +0.038% | 299,061 | -2.312% |
| 2026-07-08 | 26.37 | 26.39 | 26.36 | 26.37 | -0.095% | 290,038 | -2.275% |
| 2026-07-07 | 26.41 | 26.41 | 26.38 | 26.39 | -0.019% | 311,742 | -2.368% |
| 2026-07-06 | 26.38 | 26.41 | 26.38 | 26.40 | +0.076% | 374,053 | -2.386% |
| 2026-07-02 | 26.40 | 26.41 | 26.38 | 26.38 | +0.038% | 188,414 | -2.312% |
| 2026-07-01 | 26.40 | 26.40 | 26.36 | 26.37 | -0.057% | 366,587 | -2.275% |
| 2026-06-30 | 26.39 | 26.40 | 26.37 | 26.39 | +0.019% | 472,346 | -2.331% |
| 2026-06-29 | 26.37 | 26.41 | 26.36 | 26.38 | -0.189% | 248,077 | -2.312% |
| 2026-06-26 | 26.41 | 26.43 | 26.40 | 26.43 | +0.152% | 155,165 | -2.497% |
| 2026-06-25 | 26.38 | 26.42 | 26.38 | 26.39 | 0.000% | 291,305 | -2.349% |
| 2026-06-24 | 26.40 | 26.42 | 26.38 | 26.39 | -0.011% | 3,682,824 | -2.349% |
| 2026-06-23 | 26.39 | 26.39 | 26.34 | 26.39 | +0.049% | 482,008 | -2.360% |
| 2026-06-22 | 26.38 | 26.40 | 26.35 | 26.38 | +0.038% | 7,637,413 | -2.312% |
| 2026-06-18 | 26.38 | 26.39 | 26.35 | 26.37 | +0.038% | 276,346 | -2.275% |
| 2026-06-17 | 26.39 | 26.39 | 26.35 | 26.36 | -0.038% | 351,809 | -2.238% |
| 2026-06-16 | 26.36 | 26.38 | 26.35 | 26.37 | +0.038% | 317,643 | -2.275% |
| 2026-06-15 | 26.36 | 26.37 | 26.35 | 26.36 | +0.038% | 189,923 | -2.238% |
| 2026-06-12 | 26.35 | 26.36 | 26.32 | 26.35 | 0.000% | 278,420 | -2.201% |
| 2026-06-11 | 26.32 | 26.36 | 26.32 | 26.35 | +0.038% | 131,518 | -2.201% |
| 2026-06-10 | 26.36 | 26.36 | 26.32 | 26.34 | -0.114% | 187,882 | -2.164% |
| 2026-06-09 | 26.32 | 26.37 | 26.32 | 26.37 | +0.038% | 305,672 | -2.275% |
| 2026-06-08 | 26.37 | 26.37 | 26.34 | 26.36 | +0.038% | 186,065 | -2.238% |
| 2026-06-05 | 26.32 | 26.35 | 26.32 | 26.35 | -0.114% | 258,410 | -2.201% |
| 2026-06-04 | 26.36 | 26.38 | 26.35 | 26.38 | +0.076% | 269,103 | -2.312% |
| 2026-06-03 | 26.33 | 26.36 | 26.32 | 26.36 | +0.076% | 115,293 | -2.238% |
| 2026-06-02 | 26.34 | 26.35 | 26.33 | 26.34 | 0.000% | 210,399 | -2.164% |
| 2026-06-01 | 26.33 | 26.35 | 26.29 | 26.34 | +0.038% | 309,064 | -2.164% |
| 2026-05-29 | 26.32 | 26.33 | 26.30 | 26.33 | -0.076% | 370,699 | -2.127% |
| 2026-05-28 | 26.34 | 26.37 | 26.33 | 26.35 | 0.000% | 223,418 | -2.201% |
| 2026-05-27 | 26.31 | 26.35 | 26.31 | 26.35 | +0.152% | 593,375 | -2.201% |
| 2026-05-26 | 26.31 | 26.33 | 26.31 | 26.31 | +0.152% | 177,574 | -2.052% |
| 2026-05-22 | 26.28 | 26.30 | 26.26 | 26.27 | +0.019% | 118,068 | -1.903% |
| 2026-05-21 | 26.23 | 26.28 | 26.23 | 26.27 | +0.057% | 227,045 | -1.885% |
| 2026-05-20 | 26.25 | 26.27 | 26.23 | 26.25 | +0.038% | 386,462 | -1.829% |
| 2026-05-19 | 26.25 | 26.26 | 26.23 | 26.24 | -0.114% | 278,337 | -1.791% |
| 2026-05-18 | 26.27 | 26.27 | 26.25 | 26.27 | +0.076% | 192,258 | -1.903% |
| 2026-05-15 | 26.29 | 26.30 | 26.24 | 26.25 | -0.247% | 377,272 | -1.829% |
| 2026-05-14 | 26.33 | 26.33 | 26.30 | 26.32 | +0.019% | 126,987 | -2.071% |
| 2026-05-13 | 26.33 | 26.33 | 26.30 | 26.31 | -0.038% | 313,622 | -2.052% |
| 2026-05-12 | 26.34 | 26.34 | 26.31 | 26.32 | -0.076% | 158,519 | -2.090% |
| 2026-05-11 | 26.35 | 26.36 | 26.34 | 26.34 | 0.000% | 201,856 | -2.164% |
| 2026-05-08 | 26.34 | 26.36 | 26.33 | 26.34 | -0.038% | 132,355 | -2.164% |
| 2026-05-07 | 26.32 | 26.35 | 26.32 | 26.35 | +0.038% | 141,361 | -2.201% |
| 2026-05-06 | 26.35 | 26.36 | 26.32 | 26.34 | +0.076% | 155,779 | -2.164% |
| 2026-05-05 | 26.35 | 26.35 | 26.32 | 26.32 | 0.000% | 195,511 | -2.090% |
| 2026-05-04 | 26.33 | 26.33 | 26.31 | 26.32 | +0.038% | 253,464 | -2.090% |
| 2026-05-01 | 26.33 | 26.33 | 26.31 | 26.31 | -0.038% | 217,741 | -2.052% |
| 2026-04-30 | 26.32 | 26.33 | 26.31 | 26.32 | -0.265% | 195,954 | -2.090% |
| 2026-04-29 | 26.39 | 26.40 | 26.37 | 26.39 | -0.076% | 329,603 | -2.349% |
| 2026-04-28 | 26.41 | 26.43 | 26.40 | 26.41 | -0.076% | 281,405 | -2.423% |
| 2026-04-27 | 26.43 | 26.44 | 26.41 | 26.43 | +0.076% | 225,624 | -2.497% |
| 2026-04-24 | 26.45 | 26.45 | 26.40 | 26.41 | -0.113% | 124,445 | -2.423% |
| 2026-04-23 | 26.43 | 26.44 | 26.40 | 26.44 | +0.114% | 132,689 | -2.534% |
| 2026-04-22 | 26.40 | 26.44 | 26.40 | 26.41 | -0.076% | 201,057 | -2.423% |
| 2026-04-21 | 26.39 | 26.44 | 26.39 | 26.43 | -0.038% | 161,937 | -2.497% |
| 2026-04-20 | 26.41 | 26.45 | 26.41 | 26.44 | 0.000% | 211,092 | -2.534% |
| 2026-04-17 | 26.43 | 26.47 | 26.40 | 26.44 | +0.227% | 273,709 | -2.534% |
| 2026-04-16 | 26.37 | 26.38 | 26.34 | 26.38 | +0.152% | 543,775 | -2.312% |
| 2026-04-15 | 26.36 | 26.37 | 26.32 | 26.34 | -0.038% | 140,549 | -2.164% |
| 2026-04-14 | 26.34 | 26.37 | 26.32 | 26.35 | +0.076% | 490,007 | -2.201% |
| 2026-04-13 | 26.33 | 26.36 | 26.33 | 26.33 | 0.000% | 760,482 | -2.127% |
| 2026-04-10 | 26.35 | 26.35 | 26.32 | 26.33 | -0.019% | 173,292 | -2.127% |
| 2026-04-09 | 26.37 | 26.37 | 26.31 | 26.34 | -0.019% | 250,258 | -2.145% |
| 2026-04-08 | 26.40 | 26.41 | 26.32 | 26.34 | -0.038% | 222,886 | -2.164% |
| 2026-04-07 | 26.33 | 26.36 | 26.31 | 26.35 | +0.152% | 769,078 | -2.201% |
| 2026-04-06 | 26.31 | 26.34 | 26.30 | 26.31 | -0.076% | 213,284 | -2.052% |
| 2026-04-02 | 26.31 | 26.34 | 26.28 | 26.33 | +0.114% | 644,804 | -2.127% |
| 2026-04-01 | 26.30 | 26.32 | 26.28 | 26.30 | +0.076% | 378,983 | -2.015% |
| 2026-03-31 | 26.30 | 26.30 | 26.26 | 26.28 | +0.038% | 316,636 | -1.941% |
| 2026-03-30 | 26.27 | 26.29 | 26.25 | 26.27 | -0.152% | 206,784 | -1.903% |
| 2026-03-27 | 26.29 | 26.33 | 26.27 | 26.31 | +0.038% | 204,242 | -2.052% |
| 2026-03-26 | 26.32 | 26.34 | 26.29 | 26.30 | -0.076% | 337,552 | -2.015% |
| 2026-03-25 | 26.36 | 26.36 | 26.30 | 26.32 | +0.057% | 113,848 | -2.090% |
| 2026-03-24 | 26.38 | 26.40 | 26.29 | 26.30 | -0.360% | 212,324 | -2.034% |
| 2026-03-23 | 26.41 | 26.42 | 26.38 | 26.40 | +0.114% | 203,222 | -2.386% |
| 2026-03-20 | 26.44 | 26.45 | 26.36 | 26.37 | -0.378% | 316,014 | -2.275% |
| 2026-03-19 | 26.46 | 26.48 | 26.45 | 26.47 | 0.000% | 167,857 | -2.645% |
| 2026-03-18 | 26.50 | 26.50 | 26.47 | 26.47 | -0.076% | 330,132 | -2.645% |
| 2026-03-17 | 26.53 | 26.53 | 26.48 | 26.49 | -0.038% | 196,294 | -2.718% |
| 2026-03-16 | 26.53 | 26.53 | 26.48 | 26.50 | +0.076% | 306,857 | -2.755% |
| 2026-03-13 | 26.49 | 26.50 | 26.46 | 26.48 | +0.038% | 222,471 | -2.681% |
| 2026-03-12 | 26.51 | 26.51 | 26.45 | 26.47 | -0.076% | 121,088 | -2.645% |
| 2026-03-11 | 26.51 | 26.51 | 26.46 | 26.49 | -0.075% | 225,400 | -2.718% |
| 2026-03-10 | 26.53 | 26.54 | 26.50 | 26.51 | -0.011% | 163,578 | -2.791% |
| 2026-03-09 | 26.51 | 26.53 | 26.50 | 26.51 | +0.011% | 368,910 | -2.802% |
| 2026-03-06 | 26.48 | 26.52 | 26.48 | 26.51 | 0.000% | 116,614 | -2.791% |
| 2026-03-05 | 26.52 | 26.52 | 26.49 | 26.51 | -0.038% | 236,193 | -2.791% |
| 2026-03-04 | 26.53 | 26.55 | 26.52 | 26.52 | -0.038% | 412,689 | -2.828% |
| 2026-03-03 | 26.57 | 26.57 | 26.50 | 26.53 | -0.192% | 539,490 | -2.865% |
| 2026-03-02 | 26.60 | 26.60 | 26.58 | 26.58 | -0.071% | 272,358 | -3.051% |
| 2026-02-27 | 26.64 | 26.64 | 26.59 | 26.60 | -0.300% | 698,691 | -3.120% |
| 2026-02-26 | 26.66 | 26.68 | 26.65 | 26.68 | +0.113% | 134,231 | -3.411% |
| 2026-02-25 | 26.67 | 26.67 | 26.64 | 26.65 | +0.038% | 239,484 | -3.302% |
| 2026-02-24 | 26.65 | 26.65 | 26.63 | 26.64 | +0.038% | 118,849 | -3.266% |
| 2026-02-23 | 26.60 | 26.64 | 26.60 | 26.63 | -0.038% | 192,765 | -3.229% |
| 2026-02-20 | 26.63 | 26.64 | 26.61 | 26.64 | +0.038% | 288,105 | -3.266% |
| 2026-02-19 | 26.62 | 26.64 | 26.62 | 26.63 | +0.075% | 197,395 | -3.229% |
| 2026-02-18 | 26.63 | 26.63 | 26.61 | 26.61 | +0.001% | 148,552 | -3.157% |
| 2026-02-17 | 26.61 | 26.62 | 26.58 | 26.61 | -0.038% | 199,754 | -3.156% |
| 2026-02-13 | 26.60 | 26.63 | 26.60 | 26.62 | 0.000% | 294,345 | -3.193% |
| 2026-02-12 | 26.64 | 26.64 | 26.58 | 26.62 | +0.150% | 163,681 | -3.193% |
| 2026-02-11 | 26.59 | 26.59 | 26.55 | 26.58 | 0.000% | 220,440 | -3.047% |
| 2026-02-10 | 26.55 | 26.59 | 26.55 | 26.58 | +0.056% | 339,268 | -3.047% |
| 2026-02-09 | 26.55 | 26.57 | 26.55 | 26.57 | +0.083% | 176,782 | -2.993% |
| 2026-02-06 | 26.56 | 26.56 | 26.53 | 26.54 | -0.026% | 202,753 | -2.912% |
| 2026-02-05 | 26.56 | 26.56 | 26.53 | 26.55 | +0.075% | 501,294 | -2.938% |
| 2026-02-04 | 26.56 | 26.56 | 26.51 | 26.53 | +0.075% | 253,414 | -2.865% |
| 2026-02-03 | 26.50 | 26.51 | 26.49 | 26.51 | 0.000% | 398,173 | -2.791% |
| 2026-02-02 | 26.49 | 26.51 | 26.49 | 26.51 | +0.038% | 274,286 | -2.791% |
| 2026-01-30 | 26.48 | 26.51 | 26.48 | 26.50 | -0.151% | 412,580 | -2.755% |
| 2026-01-29 | 26.53 | 26.55 | 26.53 | 26.54 | +0.038% | 383,889 | -2.901% |
| 2026-01-28 | 26.54 | 26.54 | 26.52 | 26.53 | +0.038% | 197,996 | -2.865% |
| 2026-01-27 | 26.55 | 26.55 | 26.52 | 26.52 | +0.038% | 297,671 | -2.828% |
| 2026-01-26 | 26.53 | 26.53 | 26.50 | 26.51 | 0.000% | 189,830 | -2.791% |
| 2026-01-23 | 26.52 | 26.52 | 26.49 | 26.51 | 0.000% | 1,020,036 | -2.791% |
| 2026-01-22 | 26.50 | 26.54 | 26.48 | 26.51 | +0.038% | 197,550 | -2.791% |
| 2026-01-21 | 26.48 | 26.50 | 26.46 | 26.50 | +0.151% | 137,990 | -2.755% |
| 2026-01-20 | 26.44 | 26.47 | 26.43 | 26.46 | -0.076% | 216,416 | -2.608% |
| 2026-01-16 | 26.51 | 26.51 | 26.43 | 26.48 | -0.094% | 181,098 | -2.681% |
| 2026-01-15 | 26.52 | 26.52 | 26.48 | 26.50 | +0.038% | 169,395 | -2.773% |
| 2026-01-14 | 26.49 | 26.50 | 26.44 | 26.50 | +0.113% | 119,788 | -2.736% |
| 2026-01-13 | 26.53 | 26.53 | 26.45 | 26.46 | +0.019% | 157,467 | -2.626% |
| 2026-01-12 | 26.44 | 26.46 | 26.40 | 26.46 | 0.000% | 146,572 | -2.608% |
| 2026-01-09 | 26.50 | 26.50 | 26.45 | 26.46 | +0.038% | 335,668 | -2.608% |
| 2026-01-08 | 26.43 | 26.45 | 26.43 | 26.45 | 0.000% | 168,417 | -2.571% |
| 2026-01-07 | 26.42 | 26.46 | 26.42 | 26.45 | +0.114% | 226,457 | -2.571% |
| 2026-01-06 | 26.43 | 26.43 | 26.37 | 26.42 | +0.133% | 255,110 | -2.460% |
| 2026-01-05 | 26.37 | 26.39 | 26.37 | 26.39 | +0.057% | 380,567 | -2.331% |
| 2026-01-02 | 26.39 | 26.39 | 26.35 | 26.37 | +0.114% | 311,766 | -2.275% |
| 2025-12-31 | 26.34 | 26.36 | 26.33 | 26.34 | -0.038% | 150,209 | -2.164% |
| 2025-12-30 | 26.34 | 26.36 | 26.32 | 26.35 | +0.038% | 223,842 | -2.201% |
| 2025-12-29 | 26.35 | 26.35 | 26.32 | 26.34 | +0.038% | 478,958 | -2.164% |
| 2025-12-26 | 26.34 | 26.34 | 26.32 | 26.33 | +0.038% | 202,363 | -2.127% |
| 2025-12-24 | 26.34 | 26.34 | 26.32 | 26.32 | -0.265% | 58,250 | -2.090% |
| 2025-12-23 | 26.41 | 26.41 | 26.38 | 26.39 | -0.038% | 593,292 | -2.349% |
| 2025-12-22 | 26.40 | 26.41 | 26.39 | 26.40 | 0.000% | 206,380 | -2.386% |
| 2025-12-19 | 26.41 | 26.41 | 26.38 | 26.40 | +0.038% | 191,595 | -2.386% |
| 2025-12-18 | 26.36 | 26.41 | 26.36 | 26.39 | +0.019% | 151,539 | -2.349% |
| 2025-12-17 | 26.40 | 26.40 | 26.37 | 26.39 | +0.057% | 242,773 | -2.331% |
| 2025-12-16 | 26.36 | 26.39 | 26.36 | 26.37 | 0.000% | 353,516 | -2.275% |
| 2025-12-15 | 26.37 | 26.38 | 26.36 | 26.37 | 0.000% | 188,689 | -2.275% |
| 2025-12-12 | 26.35 | 26.37 | 26.33 | 26.37 | +0.121% | 436,789 | -2.275% |
| 2025-12-11 | 26.38 | 26.38 | 26.32 | 26.34 | -0.046% | 131,533 | -2.157% |
| 2025-12-10 | 26.33 | 26.36 | 26.33 | 26.35 | +0.065% | 367,074 | -2.201% |
| 2025-12-09 | 26.35 | 26.35 | 26.33 | 26.33 | -0.027% | 137,812 | -2.138% |
| 2025-12-08 | 26.34 | 26.35 | 26.32 | 26.34 | 0.000% | 112,155 | -2.164% |
| 2025-12-05 | 26.35 | 26.35 | 26.32 | 26.34 | -0.019% | 80,910 | -2.164% |
| 2025-12-04 | 26.33 | 26.35 | 26.31 | 26.34 | -0.019% | 248,026 | -2.183% |
| 2025-12-03 | 26.33 | 26.35 | 26.33 | 26.35 | +0.095% | 220,620 | -2.201% |
| 2025-12-02 | 26.32 | 26.33 | 26.31 | 26.32 | 0.000% | 197,611 | -2.108% |
| 2025-12-01 | 26.31 | 26.33 | 26.31 | 26.32 | -0.019% | 129,933 | -2.108% |
| 2025-11-28 | 26.37 | 26.37 | 26.33 | 26.33 | -0.190% | 156,904 | -2.127% |
| 2025-11-26 | 26.38 | 26.39 | 26.36 | 26.38 | +0.019% | 171,918 | -2.312% |
| 2025-11-25 | 26.38 | 26.38 | 26.34 | 26.38 | +0.019% | 252,343 | -2.294% |
| 2025-11-24 | 26.36 | 26.38 | 26.36 | 26.37 | +0.114% | 157,535 | -2.275% |
| 2025-11-21 | 26.38 | 26.38 | 26.33 | 26.34 | -0.095% | 112,815 | -2.164% |
| 2025-11-20 | 26.37 | 26.37 | 26.34 | 26.36 | +0.057% | 177,066 | -2.257% |
| 2025-11-19 | 26.37 | 26.37 | 26.34 | 26.35 | 0.000% | 102,151 | -2.201% |
| 2025-11-18 | 26.37 | 26.39 | 26.35 | 26.35 | -0.038% | 191,231 | -2.201% |
| 2025-11-17 | 26.34 | 26.37 | 26.33 | 26.36 | +0.057% | 184,821 | -2.238% |
| 2025-11-14 | 26.32 | 26.35 | 26.32 | 26.34 | -0.057% | 191,051 | -2.183% |
| 2025-11-13 | 26.37 | 26.37 | 26.33 | 26.36 | 0.000% | 159,673 | -2.238% |
| 2025-11-12 | 26.39 | 26.39 | 26.35 | 26.36 | -0.038% | 148,235 | -2.238% |
| 2025-11-11 | 26.36 | 26.38 | 26.34 | 26.37 | +0.114% | 139,434 | -2.275% |
| 2025-11-10 | 26.36 | 26.36 | 26.33 | 26.34 | +0.038% | 147,084 | -2.164% |
| 2025-11-07 | 26.34 | 26.35 | 26.33 | 26.33 | +0.038% | 158,899 | -2.127% |
| 2025-11-06 | 26.35 | 26.35 | 26.32 | 26.32 | -0.038% | 255,929 | -2.090% |
| 2025-11-05 | 26.31 | 26.36 | 26.30 | 26.33 | -0.038% | 236,833 | -2.127% |
| 2025-11-04 | 26.34 | 26.35 | 26.32 | 26.34 | +0.057% | 182,966 | -2.164% |
| 2025-11-03 | 26.33 | 26.33 | 26.31 | 26.32 | -0.019% | 176,971 | -2.108% |
| 2025-10-31 | 26.29 | 26.33 | 26.29 | 26.33 | -0.190% | 122,729 | -2.127% |
| 2025-10-30 | 26.39 | 26.41 | 26.34 | 26.38 | -0.076% | 211,920 | -2.312% |
| 2025-10-29 | 26.42 | 26.42 | 26.38 | 26.40 | -0.038% | 213,035 | -2.386% |
| 2025-10-28 | 26.42 | 26.42 | 26.41 | 26.41 | +0.038% | 167,512 | -2.423% |
| 2025-10-27 | 26.40 | 26.41 | 26.40 | 26.40 | 0.000% | 132,988 | -2.386% |
| 2025-10-24 | 26.42 | 26.42 | 26.40 | 26.40 | +0.019% | 92,973 | -2.386% |
| 2025-10-23 | 26.41 | 26.41 | 26.38 | 26.39 | -0.057% | 109,588 | -2.368% |
| 2025-10-22 | 26.41 | 26.43 | 26.38 | 26.41 | +0.076% | 162,594 | -2.423% |
| 2025-10-21 | 26.42 | 26.43 | 26.39 | 26.39 | -0.038% | 160,382 | -2.349% |
| 2025-10-20 | 26.44 | 26.44 | 26.40 | 26.40 | -0.057% | 195,935 | -2.386% |
| 2025-10-17 | 26.37 | 26.43 | 26.37 | 26.41 | +0.019% | 294,940 | -2.442% |
| 2025-10-16 | 26.42 | 26.43 | 26.34 | 26.41 | +0.076% | 191,880 | -2.423% |
| 2025-10-15 | 26.39 | 26.42 | 26.31 | 26.39 | +0.038% | 253,453 | -2.349% |
| 2025-10-14 | 26.40 | 26.41 | 26.36 | 26.38 | -0.038% | 99,933 | -2.312% |
| 2025-10-13 | 26.39 | 26.40 | 26.37 | 26.39 | +0.038% | 106,599 | -2.349% |
| 2025-10-10 | 26.39 | 26.40 | 26.32 | 26.38 | +0.076% | 122,972 | -2.312% |
| 2025-10-09 | 26.33 | 26.37 | 26.33 | 26.36 | -0.076% | 201,936 | -2.238% |
| 2025-10-08 | 26.39 | 26.39 | 26.36 | 26.38 | +0.038% | 115,119 | -2.312% |
| 2025-10-07 | 26.33 | 26.37 | 26.33 | 26.37 | +0.076% | 466,068 | -2.275% |
| 2025-10-06 | 26.33 | 26.37 | 26.33 | 26.35 | 0.000% | 81,269 | -2.201% |
| 2025-10-03 | 26.38 | 26.38 | 26.34 | 26.35 | -0.076% | 242,137 | -2.201% |
| 2025-10-02 | 26.38 | 26.38 | 26.34 | 26.37 | +0.019% | 69,192 | -2.275% |
| 2025-10-01 | 26.40 | 26.40 | 26.36 | 26.36 | +0.019% | 220,791 | -2.257% |
| 2025-09-30 | 26.36 | 26.36 | 26.34 | 26.36 | +0.076% | 142,076 | -2.238% |
| 2025-09-29 | 26.32 | 26.37 | 26.32 | 26.34 | -0.227% | 221,006 | -2.164% |
| 2025-09-26 | 26.43 | 26.43 | 26.40 | 26.40 | -0.095% | 235,737 | -2.386% |
| 2025-09-25 | 26.42 | 26.46 | 26.42 | 26.43 | -0.208% | 424,111 | -2.479% |
| 2025-09-24 | 26.51 | 26.51 | 26.45 | 26.48 | -0.057% | 181,036 | -2.681% |
| 2025-09-23 | 26.49 | 26.51 | 26.47 | 26.50 | +0.057% | 193,623 | -2.736% |
| 2025-09-22 | 26.49 | 26.50 | 26.47 | 26.48 | 0.000% | 294,275 | -2.681% |
| 2025-09-19 | 26.46 | 26.50 | 26.45 | 26.48 | -0.038% | 277,908 | -2.681% |
| 2025-09-18 | 26.49 | 26.50 | 26.46 | 26.49 | -0.113% | 210,265 | -2.718% |
| 2025-09-17 | 26.52 | 26.55 | 26.50 | 26.52 | +0.075% | 171,250 | -2.828% |
| 2025-09-16 | 26.49 | 26.51 | 26.47 | 26.50 | +0.151% | 190,190 | -2.755% |
| 2025-09-15 | 26.45 | 26.49 | 26.45 | 26.46 | -0.042% | 362,169 | -2.608% |
| 2025-09-12 | 26.48 | 26.48 | 26.45 | 26.47 | +0.004% | 328,007 | -2.648% |
| 2025-09-11 | 26.47 | 26.48 | 26.46 | 26.47 | +0.076% | 272,437 | -2.645% |
| 2025-09-10 | 26.40 | 26.45 | 26.39 | 26.45 | +0.418% | 263,593 | -2.571% |
| 2025-09-09 | 26.38 | 26.42 | 26.30 | 26.34 | -0.076% | 189,077 | -2.164% |
| 2025-09-08 | 26.37 | 26.38 | 26.36 | 26.36 | +0.038% | 166,285 | -2.238% |
| 2025-09-05 | 26.34 | 26.35 | 26.24 | 26.35 | +0.152% | 255,012 | -2.201% |
| 2025-09-04 | 26.30 | 26.31 | 26.26 | 26.31 | +0.152% | 130,525 | -2.052% |
| 2025-09-03 | 26.25 | 26.27 | 26.25 | 26.27 | +0.076% | 83,211 | -1.903% |
| 2025-09-02 | 26.23 | 26.25 | 26.23 | 26.25 | +0.076% | 301,289 | -1.829% |
| 2025-08-29 | 26.26 | 26.26 | 26.23 | 26.23 | -0.304% | 132,406 | -1.754% |
| 2025-08-28 | 26.31 | 26.31 | 26.29 | 26.31 | -0.038% | 127,230 | -2.052% |
| 2025-08-27 | 26.31 | 26.32 | 26.28 | 26.32 | +0.103% | 197,166 | -2.090% |
| 2025-08-26 | 26.33 | 26.33 | 26.28 | 26.29 | +0.049% | 267,107 | -1.989% |
| 2025-08-25 | 26.33 | 26.33 | 26.28 | 26.28 | -0.095% | 204,710 | -1.941% |
| 2025-08-22 | 26.28 | 26.32 | 26.26 | 26.30 | +0.171% | 74,531 | -2.034% |
| 2025-08-21 | 26.27 | 26.32 | 26.24 | 26.26 | +0.038% | 393,536 | -1.866% |
| 2025-08-20 | 26.27 | 26.28 | 26.25 | 26.25 | +0.038% | 191,913 | -1.829% |
| 2025-08-19 | 26.28 | 26.28 | 26.24 | 26.24 | -0.076% | 249,768 | -1.791% |
| 2025-08-18 | 26.26 | 26.27 | 26.25 | 26.26 | +0.038% | 325,056 | -1.866% |
| 2025-08-15 | 26.24 | 26.27 | 26.23 | 26.25 | +0.114% | 1,186,598 | -1.829% |
| 2025-08-14 | 26.24 | 26.25 | 26.22 | 26.22 | -0.076% | 219,173 | -1.716% |
| 2025-08-13 | 26.27 | 26.27 | 26.23 | 26.24 | -0.114% | 123,972 | -1.791% |
| 2025-08-12 | 26.26 | 26.27 | 26.21 | 26.27 | +0.114% | 213,253 | -1.903% |
| 2025-08-11 | 26.24 | 26.25 | 26.22 | 26.24 | +0.114% | 191,953 | -1.791% |
| 2025-08-08 | 26.23 | 26.24 | 26.20 | 26.21 | 0.000% | 118,472 | -1.679% |
| 2025-08-07 | 26.22 | 26.23 | 26.20 | 26.21 | -0.038% | 128,077 | -1.679% |
| 2025-08-06 | 26.21 | 26.22 | 26.19 | 26.22 | +0.076% | 172,745 | -1.716% |
| 2025-08-05 | 26.18 | 26.21 | 26.17 | 26.20 | +0.038% | 300,445 | -1.641% |
| 2025-08-04 | 26.21 | 26.21 | 26.15 | 26.19 | +0.076% | 266,373 | -1.604% |
| 2025-08-01 | 26.20 | 26.20 | 26.17 | 26.17 | +0.191% | 297,697 | -1.528% |
| 2025-07-31 | 26.14 | 26.14 | 26.10 | 26.12 | -0.191% | 198,531 | -1.340% |
| 2025-07-30 | 26.20 | 26.20 | 26.17 | 26.17 | -0.153% | 92,202 | -1.528% |
| 2025-07-29 | 26.18 | 26.21 | 26.16 | 26.21 | +0.076% | 172,200 | -1.679% |
| 2025-07-28 | 26.17 | 26.19 | 26.16 | 26.19 | +0.153% | 157,460 | -1.604% |
| 2025-07-25 | 26.11 | 26.17 | 26.11 | 26.15 | -0.038% | 331,755 | -1.453% |
| 2025-07-24 | 26.12 | 26.16 | 26.12 | 26.16 | +0.077% | 87,088 | -1.491% |
| 2025-07-23 | 26.14 | 26.15 | 26.12 | 26.14 | +0.077% | 86,065 | -1.415% |
| 2025-07-22 | 26.19 | 26.19 | 26.12 | 26.12 | -0.080% | 171,511 | -1.340% |
| 2025-07-21 | 26.15 | 26.18 | 26.13 | 26.14 | +0.004% | 87,202 | -1.419% |
| 2025-07-18 | 26.15 | 26.15 | 26.11 | 26.14 | 0.000% | 117,488 | -1.415% |
| 2025-07-17 | 26.11 | 26.14 | 26.11 | 26.14 | +0.077% | 204,723 | -1.415% |
| 2025-07-16 | 26.15 | 26.15 | 26.11 | 26.12 | -0.115% | 112,734 | -1.340% |
| 2025-07-15 | 26.16 | 26.16 | 26.12 | 26.15 | 0.000% | 393,655 | -1.453% |
| 2025-07-14 | 26.14 | 26.15 | 26.12 | 26.15 | +0.077% | 240,466 | -1.453% |
| 2025-07-11 | 26.13 | 26.14 | 26.12 | 26.13 | 0.000% | 152,255 | -1.378% |
| 2025-07-10 | 26.13 | 26.14 | 26.12 | 26.13 | -0.019% | 55,427 | -1.378% |
| 2025-07-09 | 26.13 | 26.16 | 26.11 | 26.14 | +0.057% | 392,608 | -1.397% |
| 2025-07-08 | 26.11 | 26.13 | 26.08 | 26.12 | +0.077% | 168,026 | -1.340% |
| 2025-07-07 | 26.08 | 26.11 | 26.08 | 26.10 | -0.038% | 201,519 | -1.264% |
| 2025-07-03 | 26.14 | 26.14 | 26.09 | 26.11 | +0.057% | 100,040 | -1.302% |
| 2025-07-02 | 26.11 | 26.11 | 26.09 | 26.09 | -0.019% | 233,320 | -1.245% |
| 2025-07-01 | 26.09 | 26.11 | 26.07 | 26.10 | +0.077% | 257,196 | -1.264% |
| 2025-06-30 | 26.10 | 26.10 | 26.07 | 26.08 | +0.019% | 211,282 | -1.189% |
| 2025-06-27 | 26.08 | 26.08 | 26.05 | 26.07 | -0.172% | 174,038 | -1.170% |
| 2025-06-26 | 26.11 | 26.13 | 26.10 | 26.12 | +0.153% | 165,280 | -1.340% |
| 2025-06-25 | 26.11 | 26.11 | 26.08 | 26.08 | -0.038% | 86,796 | -1.189% |
| 2025-06-24 | 26.12 | 26.12 | 26.08 | 26.09 | 0.000% | 96,604 | -1.227% |
| 2025-06-23 | 26.10 | 26.10 | 26.07 | 26.09 | +0.038% | 165,959 | -1.227% |
| 2025-06-20 | 26.06 | 26.09 | 26.03 | 26.08 | +0.115% | 196,265 | -1.189% |
| 2025-06-18 | 26.04 | 26.10 | 26.04 | 26.05 | -0.038% | 98,595 | -1.075% |
| 2025-06-17 | 26.07 | 26.07 | 26.04 | 26.06 | +0.058% | 154,308 | -1.113% |
| 2025-06-16 | 26.07 | 26.07 | 26.03 | 26.05 | +0.019% | 248,288 | -1.056% |
| 2025-06-13 | 26.05 | 26.05 | 26.01 | 26.04 | 0.000% | 127,514 | -1.037% |
| 2025-06-12 | 25.99 | 26.04 | 25.99 | 26.04 | +0.154% | 129,700 | -1.037% |
| 2025-06-11 | 26.09 | 26.09 | 25.99 | 26.00 | -0.038% | 124,139 | -0.885% |
| 2025-06-10 | 26.06 | 26.06 | 25.99 | 26.01 | +0.115% | 229,190 | -0.923% |
| 2025-06-09 | 26.01 | 26.01 | 25.97 | 25.98 | +0.019% | 83,625 | -0.808% |
| 2025-06-06 | 25.97 | 25.99 | 25.97 | 25.98 | -0.038% | 323,866 | -0.789% |
| 2025-06-05 | 25.98 | 25.99 | 25.95 | 25.98 | +0.058% | 136,467 | -0.827% |
| 2025-06-04 | 26.02 | 26.02 | 25.95 | 25.97 | +0.039% | 133,068 | -0.770% |
| 2025-06-03 | 25.96 | 25.96 | 25.93 | 25.96 | 0.000% | 154,310 | -0.732% |
| 2025-06-02 | 25.90 | 25.96 | 25.90 | 25.96 | 0.000% | 170,799 | -0.732% |
| 2025-05-30 | 25.99 | 25.99 | 25.91 | 25.96 | -0.307% | 132,414 | -0.732% |
| 2025-05-29 | 26.03 | 26.04 | 25.98 | 26.04 | +0.115% | 251,533 | -1.037% |
| 2025-05-28 | 25.97 | 26.01 | 25.97 | 26.01 | +0.058% | 233,204 | -0.923% |
| 2025-05-27 | 25.98 | 26.00 | 25.96 | 26.00 | +0.135% | 113,675 | -0.866% |
| 2025-05-23 | 25.97 | 25.98 | 25.95 | 25.96 | +0.096% | 190,548 | -0.732% |
| 2025-05-22 | 25.91 | 25.95 | 25.90 | 25.93 | +0.096% | 121,729 | -0.636% |
| 2025-05-21 | 25.95 | 25.95 | 25.90 | 25.91 | -0.173% | 148,328 | -0.540% |
| 2025-05-20 | 25.96 | 25.96 | 25.93 | 25.95 | -0.058% | 71,239 | -0.713% |
| 2025-05-19 | 25.95 | 25.97 | 25.93 | 25.97 | 0.000% | 208,849 | -0.770% |
| 2025-05-16 | 25.98 | 25.98 | 25.94 | 25.97 | +0.077% | 204,533 | -0.770% |
| 2025-05-15 | 25.93 | 25.96 | 25.91 | 25.95 | +0.154% | 286,470 | -0.694% |
| 2025-05-14 | 25.88 | 25.92 | 25.88 | 25.91 | -0.077% | 155,276 | -0.540% |
| 2025-05-13 | 25.94 | 25.94 | 25.89 | 25.93 | +0.077% | 185,124 | -0.617% |
| 2025-05-12 | 25.95 | 25.95 | 25.87 | 25.91 | +0.039% | 123,442 | -0.540% |
| 2025-05-09 | 25.94 | 25.94 | 25.88 | 25.90 | -0.039% | 208,423 | -0.502% |
| 2025-05-08 | 25.88 | 25.92 | 25.86 | 25.91 | +0.077% | 358,581 | -0.540% |
| 2025-05-07 | 25.96 | 25.96 | 25.89 | 25.89 | -0.077% | 131,364 | -0.463% |
| 2025-05-06 | 25.85 | 25.91 | 25.85 | 25.91 | +0.155% | 128,318 | -0.540% |
| 2025-05-05 | 25.91 | 25.91 | 25.85 | 25.87 | +0.039% | 311,311 | -0.387% |
| 2025-05-02 | 25.92 | 25.92 | 25.86 | 25.86 | -0.077% | 184,474 | -0.348% |
| 2025-05-01 | 25.93 | 25.93 | 25.86 | 25.88 | 0.000% | 196,754 | -0.425% |
| 2025-04-30 | 25.87 | 25.90 | 25.86 | 25.88 | -0.193% | 124,254 | -0.425% |
| 2025-04-29 | 25.85 | 25.95 | 25.85 | 25.93 | +0.154% | 140,901 | -0.617% |
| 2025-04-28 | 25.89 | 25.93 | 25.87 | 25.89 | +0.039% | 148,139 | -0.463% |
| 2025-04-25 | 25.93 | 25.93 | 25.87 | 25.88 | +0.116% | 78,690 | -0.425% |
| 2025-04-24 | 25.90 | 25.90 | 25.83 | 25.85 | +0.155% | 182,543 | -0.309% |
| 2025-04-23 | 25.91 | 25.93 | 25.80 | 25.81 | +0.155% | 148,903 | -0.155% |
| 2025-04-22 | 25.80 | 25.80 | 25.69 | 25.77 | 0.000% | 108,775 | 0.000% |
| 2025-04-21 | 25.85 | 25.85 | 25.77 | 25.77 | -0.252% | 207,804 | 0.000% |
| 2025-04-17 | 25.84 | 25.84 | 25.80 | 25.84 | +0.019% | 257,290 | -0.252% |
| 2025-04-16 | 25.82 | 25.84 | 25.80 | 25.83 | +0.116% | 220,244 | -0.232% |
| 2025-04-15 | 25.82 | 25.83 | 25.77 | 25.80 | 0.000% | 203,259 | -0.116% |