CMF
iShares California Muni Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:52:29 AM EDT
54.03USD0.000%(-0.00)530,518
53.98Bid53.99Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
54.17USD+0.259%(+0.14)
CMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.18 | 54.18 | 53.89 | 54.03 | 0.000% | 530,518 | 0.000% |
| 2026-10-02 | 54.53 | 54.63 | 54.02 | 54.03 | -0.442% | 3,303,610 | 0.000% |
| 2026-10-01 | 54.10 | 54.41 | 54.10 | 54.27 | +0.277% | 3,631,133 | -0.442% |
| 2026-09-30 | 53.94 | 54.23 | 53.93 | 54.12 | +0.820% | 4,457,866 | -0.166% |
| 2026-09-29 | 53.76 | 53.84 | 53.62 | 53.68 | -0.445% | 5,297,505 | +0.652% |
| 2026-09-28 | 53.99 | 54.00 | 53.64 | 53.92 | -0.241% | 6,276,933 | +0.204% |
| 2026-09-25 | 54.37 | 54.39 | 54.05 | 54.05 | -0.625% | 2,840,468 | -0.037% |
| 2026-09-24 | 54.64 | 54.66 | 54.31 | 54.39 | -0.476% | 2,782,936 | -0.662% |
| 2026-09-23 | 55.05 | 55.05 | 54.45 | 54.65 | -0.691% | 4,078,924 | -1.134% |
| 2026-09-22 | 55.06 | 55.12 | 55.02 | 55.03 | -0.145% | 1,020,444 | -1.817% |
| 2026-09-21 | 55.21 | 55.22 | 55.06 | 55.11 | +0.036% | 1,634,496 | -1.960% |
| 2026-09-18 | 55.16 | 55.17 | 54.96 | 55.09 | -0.308% | 1,448,864 | -1.924% |
| 2026-09-17 | 55.29 | 55.30 | 55.17 | 55.26 | +0.272% | 1,328,774 | -2.226% |
| 2026-09-16 | 55.12 | 55.23 | 55.08 | 55.11 | -0.054% | 2,037,246 | -1.960% |
| 2026-09-15 | 55.26 | 55.28 | 55.09 | 55.14 | -0.289% | 1,275,761 | -2.013% |
| 2026-09-14 | 55.31 | 55.42 | 55.23 | 55.30 | -0.072% | 1,723,399 | -2.297% |
| 2026-09-11 | 55.15 | 55.41 | 55.15 | 55.34 | +0.454% | 2,615,573 | -2.367% |
| 2026-09-10 | 55.26 | 55.29 | 55.07 | 55.09 | -0.653% | 2,892,213 | -1.924% |
| 2026-09-09 | 55.80 | 55.80 | 55.45 | 55.45 | -0.535% | 1,058,737 | -2.564% |
| 2026-09-08 | 55.80 | 55.85 | 55.71 | 55.75 | +0.090% | 972,633 | -3.085% |
| 2026-09-04 | 55.80 | 55.87 | 55.70 | 55.70 | -0.072% | 1,055,227 | -2.998% |
| 2026-09-03 | 55.85 | 55.87 | 55.72 | 55.74 | +0.027% | 1,469,491 | -3.068% |
| 2026-09-02 | 55.75 | 55.78 | 55.70 | 55.73 | -0.045% | 1,269,698 | -3.042% |
| 2026-09-01 | 55.94 | 56.01 | 55.69 | 55.75 | -0.783% | 2,771,310 | -3.085% |
| 2026-08-31 | 56.14 | 56.23 | 56.12 | 56.19 | -0.151% | 921,304 | -3.844% |
| 2026-08-28 | 56.40 | 56.47 | 56.27 | 56.27 | -0.239% | 666,055 | -3.989% |
| 2026-08-27 | 56.52 | 56.52 | 56.41 | 56.41 | -0.142% | 443,384 | -4.219% |
| 2026-08-26 | 56.57 | 56.57 | 56.44 | 56.49 | -0.133% | 421,758 | -4.355% |
| 2026-08-25 | 56.57 | 56.60 | 56.51 | 56.56 | +0.071% | 495,061 | -4.482% |
| 2026-08-24 | 56.51 | 56.54 | 56.48 | 56.52 | +0.027% | 501,030 | -4.414% |
| 2026-08-21 | 56.59 | 56.59 | 56.48 | 56.51 | -0.124% | 465,902 | -4.389% |
| 2026-08-20 | 56.55 | 56.63 | 56.51 | 56.58 | -0.115% | 462,410 | -4.507% |
| 2026-08-19 | 56.68 | 56.68 | 56.60 | 56.65 | +0.203% | 480,489 | -4.616% |
| 2026-08-18 | 56.64 | 56.66 | 56.47 | 56.53 | -0.203% | 587,623 | -4.422% |
| 2026-08-17 | 56.77 | 56.79 | 56.63 | 56.65 | -0.287% | 691,478 | -4.616% |
| 2026-08-14 | 56.92 | 56.96 | 56.74 | 56.81 | -0.214% | 350,967 | -4.890% |
| 2026-08-13 | 56.89 | 56.97 | 56.88 | 56.93 | +0.141% | 510,900 | -5.094% |
| 2026-08-12 | 56.88 | 56.89 | 56.84 | 56.85 | +0.035% | 402,040 | -4.960% |
| 2026-08-11 | 56.82 | 56.88 | 56.75 | 56.83 | +0.070% | 402,931 | -4.927% |
| 2026-08-10 | 56.84 | 56.89 | 56.75 | 56.79 | -0.070% | 462,054 | -4.860% |
| 2026-08-07 | 56.79 | 56.84 | 56.75 | 56.83 | +0.300% | 435,557 | -4.927% |
| 2026-08-06 | 56.65 | 56.69 | 56.63 | 56.66 | -0.035% | 420,235 | -4.642% |
| 2026-08-05 | 56.62 | 56.69 | 56.59 | 56.68 | +0.159% | 317,067 | -4.675% |
| 2026-08-04 | 56.41 | 56.59 | 56.40 | 56.59 | +0.390% | 478,681 | -4.524% |
| 2026-08-03 | 56.42 | 56.46 | 56.37 | 56.37 | -0.283% | 577,711 | -4.151% |
| 2026-07-31 | 56.58 | 56.63 | 56.44 | 56.53 | -0.053% | 373,706 | -4.422% |
| 2026-07-30 | 56.54 | 56.75 | 56.45 | 56.56 | -0.053% | 367,758 | -4.473% |
| 2026-07-29 | 56.72 | 56.77 | 56.59 | 56.59 | -0.264% | 447,321 | -4.524% |
| 2026-07-28 | 56.67 | 56.77 | 56.66 | 56.74 | +0.124% | 349,616 | -4.776% |
| 2026-07-27 | 56.69 | 56.74 | 56.63 | 56.67 | +0.257% | 574,732 | -4.659% |
| 2026-07-24 | 56.47 | 56.64 | 56.47 | 56.52 | +0.097% | 543,860 | -4.414% |
| 2026-07-23 | 56.66 | 56.67 | 56.38 | 56.47 | -0.607% | 1,414,069 | -4.321% |
| 2026-07-22 | 56.94 | 56.94 | 56.80 | 56.81 | -0.319% | 529,795 | -4.902% |
| 2026-07-21 | 57.09 | 57.09 | 56.99 | 57.00 | -0.110% | 311,119 | -5.206% |
| 2026-07-20 | 57.14 | 57.15 | 57.05 | 57.06 | -0.088% | 351,787 | -5.310% |
| 2026-07-17 | 57.08 | 57.13 | 57.07 | 57.11 | -0.018% | 365,487 | -5.393% |
| 2026-07-16 | 57.18 | 57.20 | 57.06 | 57.12 | -0.227% | 464,353 | -5.410% |
| 2026-07-15 | 57.34 | 57.35 | 57.22 | 57.25 | -0.157% | 411,393 | -5.624% |
| 2026-07-14 | 57.35 | 57.40 | 57.32 | 57.34 | +0.026% | 325,877 | -5.773% |
| 2026-07-13 | 57.35 | 57.38 | 57.31 | 57.33 | -0.044% | 348,456 | -5.748% |
| 2026-07-10 | 57.33 | 57.38 | 57.32 | 57.35 | -0.009% | 450,047 | -5.789% |
| 2026-07-09 | 57.38 | 57.43 | 57.35 | 57.35 | +0.044% | 363,839 | -5.797% |
| 2026-07-08 | 57.35 | 57.39 | 57.31 | 57.33 | -0.261% | 391,908 | -5.756% |
| 2026-07-07 | 57.48 | 57.52 | 57.45 | 57.48 | -0.162% | 480,030 | -6.002% |
| 2026-07-06 | 57.56 | 57.60 | 57.53 | 57.57 | -0.012% | 505,031 | -6.154% |
| 2026-07-02 | 57.54 | 57.60 | 57.48 | 57.58 | +0.122% | 397,038 | -6.165% |
| 2026-07-01 | 57.44 | 57.53 | 57.38 | 57.51 | -0.226% | 571,743 | -6.051% |
| 2026-06-30 | 57.67 | 57.69 | 57.64 | 57.64 | -0.017% | 421,193 | -6.263% |
| 2026-06-29 | 57.61 | 57.72 | 57.61 | 57.65 | +0.087% | 371,135 | -6.279% |
| 2026-06-26 | 57.55 | 57.62 | 57.54 | 57.60 | +0.078% | 304,397 | -6.198% |
| 2026-06-25 | 57.56 | 57.56 | 57.52 | 57.55 | +0.078% | 267,912 | -6.125% |
| 2026-06-24 | 57.50 | 57.56 | 57.50 | 57.51 | +0.104% | 405,789 | -6.051% |
| 2026-06-23 | 57.45 | 57.48 | 57.44 | 57.45 | -0.070% | 404,947 | -5.953% |
| 2026-06-22 | 57.51 | 57.52 | 57.43 | 57.49 | -0.017% | 404,370 | -6.018% |
| 2026-06-18 | 57.46 | 57.51 | 57.45 | 57.50 | +0.297% | 381,369 | -6.035% |
| 2026-06-17 | 57.42 | 57.45 | 57.32 | 57.33 | -0.122% | 425,607 | -5.756% |
| 2026-06-16 | 57.40 | 57.49 | 57.37 | 57.40 | +0.044% | 422,531 | -5.871% |
| 2026-06-15 | 57.37 | 57.41 | 57.33 | 57.38 | +0.113% | 562,394 | -5.830% |
| 2026-06-12 | 57.31 | 57.31 | 57.17 | 57.31 | -0.035% | 294,014 | -5.723% |
| 2026-06-11 | 57.29 | 57.37 | 57.21 | 57.33 | +0.192% | 380,619 | -5.756% |
| 2026-06-10 | 57.37 | 57.37 | 57.18 | 57.22 | -0.261% | 318,016 | -5.575% |
| 2026-06-09 | 57.36 | 57.40 | 57.29 | 57.37 | +0.140% | 314,501 | -5.822% |
| 2026-06-08 | 57.36 | 57.38 | 57.26 | 57.29 | +0.017% | 276,080 | -5.690% |
| 2026-06-05 | 57.25 | 57.30 | 57.18 | 57.28 | -0.174% | 411,607 | -5.674% |
| 2026-06-04 | 57.33 | 57.39 | 57.33 | 57.38 | +0.122% | 390,075 | -5.838% |
| 2026-06-03 | 57.21 | 57.33 | 57.20 | 57.31 | -0.035% | 424,418 | -5.723% |
| 2026-06-02 | 57.33 | 57.38 | 57.32 | 57.33 | +0.157% | 548,525 | -5.756% |
| 2026-06-01 | 57.09 | 57.25 | 57.06 | 57.24 | -0.192% | 600,070 | -5.608% |
| 2026-05-29 | 57.25 | 57.38 | 57.25 | 57.35 | +0.175% | 522,461 | -5.789% |
| 2026-05-28 | 57.09 | 57.28 | 57.09 | 57.25 | +0.193% | 382,801 | -5.624% |
| 2026-05-27 | 57.04 | 57.16 | 57.04 | 57.14 | +0.105% | 567,222 | -5.443% |
| 2026-05-26 | 56.96 | 57.09 | 56.96 | 57.08 | +0.422% | 918,680 | -5.343% |
| 2026-05-22 | 56.79 | 56.86 | 56.77 | 56.84 | +0.132% | 354,563 | -4.944% |
| 2026-05-21 | 56.60 | 56.77 | 56.60 | 56.77 | +0.026% | 527,452 | -4.818% |
| 2026-05-20 | 56.69 | 56.79 | 56.63 | 56.75 | +0.159% | 765,492 | -4.793% |
| 2026-05-19 | 56.63 | 56.68 | 56.51 | 56.66 | -0.246% | 601,360 | -4.642% |
| 2026-05-18 | 56.82 | 56.87 | 56.76 | 56.80 | +0.018% | 690,955 | -4.877% |
| 2026-05-15 | 56.84 | 56.87 | 56.59 | 56.79 | -0.438% | 861,926 | -4.860% |
| 2026-05-14 | 57.01 | 57.09 | 57.01 | 57.04 | +0.035% | 494,387 | -5.277% |
| 2026-05-13 | 57.14 | 57.16 | 56.99 | 57.02 | -0.175% | 613,511 | -5.244% |
| 2026-05-12 | 57.16 | 57.18 | 57.10 | 57.12 | -0.210% | 607,289 | -5.410% |
| 2026-05-11 | 57.26 | 57.28 | 57.24 | 57.24 | -0.052% | 454,008 | -5.608% |
| 2026-05-08 | 57.32 | 57.36 | 57.23 | 57.27 | +0.070% | 414,615 | -5.657% |
| 2026-05-07 | 57.25 | 57.27 | 57.21 | 57.23 | -0.017% | 444,507 | -5.591% |
| 2026-05-06 | 57.28 | 57.28 | 57.23 | 57.24 | +0.210% | 535,239 | -5.608% |
| 2026-05-05 | 57.14 | 57.17 | 57.11 | 57.12 | +0.018% | 391,300 | -5.410% |
| 2026-05-04 | 57.13 | 57.17 | 57.05 | 57.11 | -0.053% | 587,761 | -5.393% |
| 2026-05-01 | 57.18 | 57.19 | 57.13 | 57.14 | -0.297% | 445,943 | -5.443% |
| 2026-04-30 | 57.33 | 57.33 | 57.26 | 57.31 | +0.052% | 326,117 | -5.723% |
| 2026-04-29 | 57.35 | 57.35 | 57.22 | 57.28 | -0.244% | 407,960 | -5.674% |
| 2026-04-28 | 57.38 | 57.42 | 57.33 | 57.42 | -0.104% | 428,424 | -5.904% |
| 2026-04-27 | 57.50 | 57.51 | 57.42 | 57.48 | 0.000% | 447,476 | -6.002% |
| 2026-04-24 | 57.49 | 57.50 | 57.44 | 57.48 | 0.000% | 349,917 | -6.002% |
| 2026-04-23 | 57.49 | 57.49 | 57.34 | 57.48 | +0.070% | 352,373 | -6.002% |
| 2026-04-22 | 57.48 | 57.48 | 57.42 | 57.44 | +0.035% | 270,793 | -5.937% |
| 2026-04-21 | 57.43 | 57.47 | 57.40 | 57.42 | -0.087% | 314,518 | -5.904% |
| 2026-04-20 | 57.40 | 57.47 | 57.39 | 57.47 | +0.017% | 392,891 | -5.986% |
| 2026-04-17 | 57.35 | 57.48 | 57.35 | 57.46 | +0.244% | 693,061 | -5.969% |
| 2026-04-16 | 57.31 | 57.34 | 57.30 | 57.32 | +0.079% | 469,626 | -5.740% |
| 2026-04-15 | 57.34 | 57.35 | 57.26 | 57.27 | -0.166% | 305,679 | -5.666% |
| 2026-04-14 | 57.33 | 57.38 | 57.32 | 57.37 | +0.052% | 483,087 | -5.822% |
| 2026-04-13 | 57.24 | 57.37 | 57.24 | 57.34 | +0.157% | 471,775 | -5.773% |
| 2026-04-10 | 57.32 | 57.34 | 57.23 | 57.25 | -0.087% | 310,746 | -5.624% |
| 2026-04-09 | 57.20 | 57.35 | 57.18 | 57.30 | +0.157% | 523,534 | -5.707% |
| 2026-04-08 | 57.38 | 57.38 | 57.17 | 57.21 | +0.395% | 706,140 | -5.558% |
| 2026-04-07 | 56.92 | 57.02 | 56.88 | 56.98 | +0.079% | 407,278 | -5.186% |
| 2026-04-06 | 56.86 | 57.00 | 56.86 | 56.94 | -0.040% | 414,778 | -5.111% |
| 2026-04-02 | 56.78 | 56.98 | 56.78 | 56.96 | +0.146% | 435,153 | -5.149% |
| 2026-04-01 | 56.88 | 56.90 | 56.84 | 56.88 | +0.035% | 888,828 | -5.011% |
| 2026-03-31 | 56.78 | 56.95 | 56.78 | 56.86 | +0.247% | 841,843 | -4.977% |
| 2026-03-30 | 56.63 | 56.75 | 56.62 | 56.72 | +0.265% | 642,417 | -4.743% |
| 2026-03-27 | 56.59 | 56.63 | 56.45 | 56.57 | -0.071% | 785,273 | -4.490% |
| 2026-03-26 | 56.71 | 56.71 | 56.60 | 56.61 | -0.194% | 536,318 | -4.557% |
| 2026-03-25 | 56.72 | 56.76 | 56.66 | 56.72 | +0.265% | 516,561 | -4.743% |
| 2026-03-24 | 56.93 | 56.93 | 56.55 | 56.57 | -0.772% | 1,481,310 | -4.490% |
| 2026-03-23 | 56.88 | 57.10 | 56.84 | 57.01 | +0.361% | 739,262 | -5.227% |
| 2026-03-20 | 57.23 | 57.23 | 56.80 | 56.80 | -0.864% | 894,438 | -4.885% |
| 2026-03-19 | 57.35 | 57.35 | 57.17 | 57.30 | -0.157% | 348,869 | -5.707% |
| 2026-03-18 | 57.47 | 57.50 | 57.39 | 57.39 | -0.209% | 234,777 | -5.855% |
| 2026-03-17 | 57.55 | 57.55 | 57.48 | 57.51 | +0.017% | 321,770 | -6.051% |
| 2026-03-16 | 57.57 | 57.60 | 57.46 | 57.50 | +0.104% | 395,561 | -6.035% |
| 2026-03-13 | 57.35 | 57.44 | 57.34 | 57.44 | +0.349% | 475,898 | -5.937% |
| 2026-03-12 | 57.55 | 57.55 | 57.22 | 57.24 | -0.435% | 794,944 | -5.608% |
| 2026-03-11 | 57.56 | 57.63 | 57.47 | 57.49 | -0.208% | 329,861 | -6.018% |
| 2026-03-10 | 57.71 | 57.75 | 57.61 | 57.61 | -0.208% | 329,936 | -6.214% |
| 2026-03-09 | 57.72 | 57.77 | 57.62 | 57.73 | 0.000% | 323,863 | -6.409% |
| 2026-03-06 | 57.70 | 57.73 | 57.62 | 57.73 | -0.087% | 391,529 | -6.409% |
| 2026-03-05 | 57.72 | 57.78 | 57.67 | 57.78 | -0.069% | 540,758 | -6.490% |
| 2026-03-04 | 57.82 | 57.88 | 57.75 | 57.82 | +0.087% | 403,900 | -6.555% |
| 2026-03-03 | 57.89 | 57.93 | 57.73 | 57.77 | -0.559% | 744,006 | -6.474% |
| 2026-03-02 | 58.12 | 58.16 | 58.05 | 58.09 | -0.539% | 349,560 | -6.997% |
| 2026-02-27 | 58.44 | 58.44 | 58.38 | 58.41 | +0.069% | 1,080,746 | -7.499% |
| 2026-02-26 | 58.33 | 58.37 | 58.33 | 58.37 | +0.069% | 341,255 | -7.435% |
| 2026-02-25 | 58.28 | 58.33 | 58.26 | 58.33 | +0.086% | 358,468 | -7.372% |
| 2026-02-24 | 58.28 | 58.31 | 58.24 | 58.28 | +0.069% | 465,689 | -7.292% |
| 2026-02-23 | 58.26 | 58.27 | 58.21 | 58.24 | +0.034% | 509,085 | -7.229% |
| 2026-02-20 | 58.20 | 58.22 | 58.17 | 58.22 | +0.069% | 371,696 | -7.197% |
| 2026-02-19 | 58.17 | 58.20 | 58.17 | 58.18 | +0.034% | 346,632 | -7.133% |
| 2026-02-18 | 58.13 | 58.18 | 58.13 | 58.16 | -0.034% | 343,650 | -7.101% |
| 2026-02-17 | 58.20 | 58.22 | 58.13 | 58.18 | +0.034% | 375,360 | -7.133% |
| 2026-02-13 | 58.13 | 58.22 | 58.12 | 58.16 | +0.086% | 408,116 | -7.101% |
| 2026-02-12 | 58.03 | 58.13 | 58.02 | 58.11 | +0.190% | 541,610 | -7.021% |
| 2026-02-11 | 57.94 | 58.00 | 57.93 | 58.00 | -0.086% | 423,997 | -6.845% |
| 2026-02-10 | 58.03 | 58.08 | 58.01 | 58.05 | +0.155% | 441,749 | -6.925% |
| 2026-02-09 | 57.91 | 57.98 | 57.91 | 57.96 | +0.052% | 485,575 | -6.781% |
| 2026-02-06 | 57.93 | 57.94 | 57.88 | 57.93 | +0.017% | 374,147 | -6.732% |
| 2026-02-05 | 57.90 | 57.95 | 57.89 | 57.92 | +0.156% | 511,612 | -6.716% |
| 2026-02-04 | 57.78 | 57.85 | 57.77 | 57.83 | +0.069% | 375,817 | -6.571% |
| 2026-02-03 | 57.73 | 57.81 | 57.73 | 57.79 | +0.069% | 549,359 | -6.506% |
| 2026-02-02 | 57.70 | 57.78 | 57.70 | 57.75 | -0.259% | 497,385 | -6.442% |
| 2026-01-30 | 57.81 | 57.90 | 57.81 | 57.90 | +0.121% | 295,177 | -6.684% |
| 2026-01-29 | 57.79 | 57.86 | 57.78 | 57.83 | +0.017% | 448,304 | -6.571% |
| 2026-01-28 | 57.78 | 57.87 | 57.76 | 57.82 | +0.069% | 401,145 | -6.555% |
| 2026-01-27 | 57.78 | 57.82 | 57.77 | 57.78 | -0.017% | 435,453 | -6.490% |
| 2026-01-26 | 57.75 | 57.80 | 57.75 | 57.79 | +0.087% | 542,682 | -6.506% |
| 2026-01-23 | 57.74 | 57.77 | 57.72 | 57.74 | 0.000% | 393,772 | -6.425% |
| 2026-01-22 | 57.72 | 57.78 | 57.71 | 57.74 | -0.035% | 545,188 | -6.425% |
| 2026-01-21 | 57.65 | 57.76 | 57.58 | 57.76 | +0.278% | 511,920 | -6.458% |
| 2026-01-20 | 57.79 | 57.79 | 57.55 | 57.60 | -0.432% | 579,126 | -6.198% |
| 2026-01-16 | 57.87 | 57.89 | 57.80 | 57.85 | -0.035% | 353,329 | -6.603% |
| 2026-01-15 | 57.93 | 57.93 | 57.83 | 57.87 | +0.069% | 514,294 | -6.636% |
| 2026-01-14 | 57.80 | 57.87 | 57.79 | 57.83 | +0.069% | 545,594 | -6.571% |
| 2026-01-13 | 57.80 | 57.84 | 57.77 | 57.79 | +0.017% | 318,180 | -6.506% |
| 2026-01-12 | 57.73 | 57.81 | 57.70 | 57.78 | 0.000% | 664,724 | -6.490% |
| 2026-01-09 | 57.75 | 57.80 | 57.70 | 57.78 | +0.156% | 323,336 | -6.490% |
| 2026-01-08 | 57.66 | 57.73 | 57.66 | 57.69 | -0.052% | 346,452 | -6.344% |
| 2026-01-07 | 57.63 | 57.75 | 57.63 | 57.72 | +0.174% | 664,526 | -6.393% |
| 2026-01-06 | 57.52 | 57.63 | 57.51 | 57.62 | +0.104% | 495,608 | -6.230% |
| 2026-01-05 | 57.52 | 57.58 | 57.52 | 57.56 | +0.104% | 677,297 | -6.133% |
| 2026-01-02 | 57.46 | 57.50 | 57.45 | 57.50 | +0.070% | 441,878 | -6.035% |
| 2025-12-31 | 57.41 | 57.49 | 57.41 | 57.46 | +0.052% | 514,585 | -5.969% |
| 2025-12-30 | 57.38 | 57.44 | 57.38 | 57.43 | +0.035% | 393,530 | -5.920% |
| 2025-12-29 | 57.40 | 57.44 | 57.38 | 57.41 | +0.087% | 477,086 | -5.887% |
| 2025-12-26 | 57.44 | 57.44 | 57.36 | 57.36 | -0.070% | 616,723 | -5.805% |
| 2025-12-24 | 57.39 | 57.44 | 57.38 | 57.40 | +0.017% | 258,419 | -5.871% |
| 2025-12-23 | 57.31 | 57.41 | 57.31 | 57.39 | +0.105% | 721,634 | -5.855% |
| 2025-12-22 | 57.30 | 57.34 | 57.29 | 57.33 | +0.035% | 634,472 | -5.756% |
| 2025-12-19 | 57.29 | 57.31 | 57.27 | 57.31 | -0.209% | 547,440 | -5.723% |
| 2025-12-18 | 57.47 | 57.49 | 57.41 | 57.43 | +0.070% | 419,933 | -5.920% |
| 2025-12-17 | 57.40 | 57.41 | 57.36 | 57.39 | -0.017% | 481,749 | -5.855% |
| 2025-12-16 | 57.34 | 57.41 | 57.31 | 57.40 | +0.087% | 403,375 | -5.871% |
| 2025-12-15 | 57.39 | 57.39 | 57.29 | 57.35 | +0.035% | 409,890 | -5.789% |
| 2025-12-12 | 57.28 | 57.34 | 57.28 | 57.33 | -0.052% | 503,517 | -5.756% |
| 2025-12-11 | 57.40 | 57.45 | 57.34 | 57.36 | 0.000% | 400,440 | -5.805% |
| 2025-12-10 | 57.32 | 57.39 | 57.30 | 57.36 | +0.035% | 636,339 | -5.805% |
| 2025-12-09 | 57.37 | 57.39 | 57.31 | 57.34 | +0.017% | 348,851 | -5.773% |
| 2025-12-08 | 57.35 | 57.36 | 57.32 | 57.33 | -0.087% | 557,136 | -5.756% |
| 2025-12-05 | 57.37 | 57.41 | 57.36 | 57.38 | -0.035% | 294,873 | -5.838% |
| 2025-12-04 | 57.34 | 57.40 | 57.34 | 57.40 | +0.017% | 559,651 | -5.871% |
| 2025-12-03 | 57.39 | 57.45 | 57.38 | 57.39 | +0.017% | 414,790 | -5.855% |
| 2025-12-02 | 57.37 | 57.38 | 57.32 | 57.38 | -0.070% | 427,887 | -5.838% |
| 2025-12-01 | 57.50 | 57.50 | 57.36 | 57.42 | -0.399% | 514,517 | -5.904% |
| 2025-11-28 | 57.65 | 57.69 | 57.64 | 57.65 | -0.087% | 229,842 | -6.279% |
| 2025-11-26 | 57.59 | 57.70 | 57.59 | 57.70 | +0.156% | 454,194 | -6.360% |
| 2025-11-25 | 57.62 | 57.62 | 57.58 | 57.61 | +0.052% | 506,900 | -6.214% |
| 2025-11-24 | 57.55 | 57.60 | 57.54 | 57.58 | +0.070% | 349,423 | -6.165% |
| 2025-11-21 | 57.57 | 57.59 | 57.53 | 57.54 | +0.035% | 248,077 | -6.100% |
| 2025-11-20 | 57.50 | 57.53 | 57.45 | 57.52 | +0.070% | 328,290 | -6.067% |
| 2025-11-19 | 57.56 | 57.57 | 57.44 | 57.48 | -0.104% | 297,135 | -6.002% |
| 2025-11-18 | 57.53 | 57.55 | 57.48 | 57.54 | +0.209% | 435,691 | -6.100% |
| 2025-11-17 | 57.45 | 57.47 | 57.38 | 57.42 | +0.122% | 445,797 | -5.904% |
| 2025-11-14 | 57.50 | 57.52 | 57.33 | 57.35 | -0.191% | 487,312 | -5.789% |
| 2025-11-13 | 57.48 | 57.49 | 57.42 | 57.46 | -0.122% | 266,276 | -5.969% |
| 2025-11-12 | 57.63 | 57.63 | 57.50 | 57.53 | -0.156% | 354,242 | -6.084% |
| 2025-11-11 | 57.54 | 57.63 | 57.53 | 57.62 | +0.278% | 276,555 | -6.230% |
| 2025-11-10 | 57.43 | 57.48 | 57.42 | 57.46 | +0.052% | 356,114 | -5.969% |
| 2025-11-07 | 57.37 | 57.48 | 57.37 | 57.43 | +0.035% | 385,177 | -5.920% |
| 2025-11-06 | 57.42 | 57.42 | 57.38 | 57.41 | +0.192% | 358,755 | -5.887% |
| 2025-11-05 | 57.37 | 57.37 | 57.27 | 57.30 | -0.209% | 283,131 | -5.707% |
| 2025-11-04 | 57.35 | 57.45 | 57.35 | 57.42 | +0.087% | 311,576 | -5.904% |
| 2025-11-03 | 57.40 | 57.40 | 57.33 | 57.37 | -0.295% | 469,560 | -5.822% |
| 2025-10-31 | 57.54 | 57.60 | 57.52 | 57.54 | +0.052% | 504,162 | -6.100% |
| 2025-10-30 | 57.40 | 57.54 | 57.35 | 57.51 | -0.070% | 276,484 | -6.051% |
| 2025-10-29 | 57.57 | 57.62 | 57.48 | 57.55 | -0.017% | 394,454 | -6.116% |
| 2025-10-28 | 57.64 | 57.66 | 57.56 | 57.56 | -0.104% | 418,155 | -6.133% |
| 2025-10-27 | 57.58 | 57.66 | 57.56 | 57.62 | 0.000% | 597,344 | -6.230% |
| 2025-10-24 | 57.63 | 57.64 | 57.58 | 57.62 | +0.035% | 436,259 | -6.230% |
| 2025-10-23 | 57.56 | 57.60 | 57.55 | 57.60 | 0.000% | 273,408 | -6.198% |
| 2025-10-22 | 57.63 | 57.64 | 57.58 | 57.60 | -0.017% | 317,282 | -6.198% |
| 2025-10-21 | 57.60 | 57.61 | 57.56 | 57.61 | +0.104% | 339,458 | -6.214% |
| 2025-10-20 | 57.55 | 57.61 | 57.55 | 57.55 | +0.087% | 319,089 | -6.116% |
| 2025-10-17 | 57.43 | 57.51 | 57.43 | 57.50 | +0.017% | 305,497 | -6.035% |
| 2025-10-16 | 57.32 | 57.49 | 57.32 | 57.49 | +0.262% | 331,021 | -6.018% |
| 2025-10-15 | 57.25 | 57.34 | 57.25 | 57.34 | +0.192% | 337,608 | -5.773% |
| 2025-10-14 | 57.23 | 57.26 | 57.20 | 57.23 | -0.227% | 310,556 | -5.591% |
| 2025-10-13 | 57.26 | 57.36 | 57.23 | 57.36 | +0.280% | 256,376 | -5.805% |
| 2025-10-10 | 57.19 | 57.23 | 57.12 | 57.20 | +0.245% | 431,261 | -5.542% |
| 2025-10-09 | 57.09 | 57.09 | 57.01 | 57.06 | +0.053% | 295,300 | -5.310% |
| 2025-10-08 | 57.09 | 57.10 | 57.03 | 57.03 | -0.018% | 278,632 | -5.260% |
| 2025-10-07 | 57.01 | 57.10 | 56.98 | 57.04 | +0.035% | 351,429 | -5.277% |
| 2025-10-06 | 56.95 | 57.02 | 56.92 | 57.02 | +0.018% | 290,632 | -5.244% |
| 2025-10-03 | 56.96 | 57.02 | 56.95 | 57.01 | +0.070% | 384,418 | -5.227% |
| 2025-10-02 | 56.92 | 56.98 | 56.89 | 56.97 | +0.018% | 342,670 | -5.161% |
| 2025-10-01 | 56.94 | 56.98 | 56.91 | 56.96 | -0.140% | 290,285 | -5.144% |
| 2025-09-30 | 56.93 | 57.04 | 56.90 | 57.04 | +0.176% | 315,600 | -5.277% |
| 2025-09-29 | 56.88 | 56.98 | 56.87 | 56.94 | +0.141% | 235,465 | -5.111% |
| 2025-09-26 | 56.88 | 56.92 | 56.81 | 56.86 | -0.088% | 335,053 | -4.977% |
| 2025-09-25 | 56.94 | 56.94 | 56.86 | 56.91 | -0.123% | 249,709 | -5.061% |
| 2025-09-24 | 57.01 | 57.01 | 56.93 | 56.98 | -0.070% | 246,870 | -5.177% |
| 2025-09-23 | 57.08 | 57.10 | 57.00 | 57.02 | -0.070% | 400,920 | -5.244% |
| 2025-09-22 | 57.08 | 57.09 | 57.04 | 57.06 | -0.035% | 255,701 | -5.310% |
| 2025-09-19 | 57.07 | 57.13 | 57.04 | 57.08 | -0.088% | 538,048 | -5.343% |
| 2025-09-18 | 57.02 | 57.13 | 56.99 | 57.13 | +0.070% | 314,579 | -5.426% |
| 2025-09-17 | 57.09 | 57.31 | 57.03 | 57.09 | 0.000% | 366,511 | -5.360% |
| 2025-09-16 | 57.06 | 57.09 | 57.00 | 57.09 | +0.140% | 373,248 | -5.360% |
| 2025-09-15 | 56.97 | 57.04 | 56.97 | 57.01 | +0.193% | 738,725 | -5.227% |
| 2025-09-12 | 56.84 | 56.93 | 56.81 | 56.90 | -0.018% | 362,841 | -5.044% |
| 2025-09-11 | 56.83 | 56.96 | 56.80 | 56.91 | +0.282% | 606,195 | -5.061% |
| 2025-09-10 | 56.59 | 56.77 | 56.58 | 56.75 | +0.389% | 408,608 | -4.793% |
| 2025-09-09 | 56.51 | 56.65 | 56.46 | 56.53 | -0.018% | 478,173 | -4.422% |
| 2025-09-08 | 56.28 | 56.55 | 56.28 | 56.54 | +0.569% | 629,504 | -4.439% |
| 2025-09-05 | 56.14 | 56.22 | 56.10 | 56.22 | +0.572% | 808,034 | -3.895% |
| 2025-09-04 | 55.85 | 55.90 | 55.81 | 55.90 | +0.215% | 557,459 | -3.345% |
| 2025-09-03 | 55.62 | 55.80 | 55.62 | 55.78 | +0.360% | 789,501 | -3.137% |
| 2025-09-02 | 55.67 | 55.68 | 55.56 | 55.58 | -0.412% | 1,000,967 | -2.789% |
| 2025-08-29 | 55.81 | 55.84 | 55.78 | 55.81 | 0.000% | 554,727 | -3.189% |
| 2025-08-28 | 55.83 | 55.85 | 55.79 | 55.81 | -0.036% | 1,603,434 | -3.189% |
| 2025-08-27 | 55.81 | 55.84 | 55.75 | 55.83 | -0.018% | 543,048 | -3.224% |
| 2025-08-26 | 55.80 | 55.84 | 55.78 | 55.84 | +0.036% | 638,272 | -3.241% |
| 2025-08-25 | 55.77 | 55.83 | 55.75 | 55.82 | -0.018% | 939,311 | -3.207% |
| 2025-08-22 | 55.70 | 55.85 | 55.66 | 55.83 | +0.360% | 843,954 | -3.224% |
| 2025-08-21 | 55.66 | 55.69 | 55.60 | 55.63 | -0.126% | 655,452 | -2.876% |
| 2025-08-20 | 55.76 | 55.76 | 55.65 | 55.70 | -0.018% | 700,021 | -2.998% |
| 2025-08-19 | 55.74 | 55.76 | 55.66 | 55.71 | +0.018% | 835,687 | -3.016% |
| 2025-08-18 | 55.71 | 55.73 | 55.66 | 55.70 | +0.018% | 630,346 | -2.998% |
| 2025-08-15 | 55.70 | 55.71 | 55.66 | 55.69 | +0.036% | 668,294 | -2.981% |
| 2025-08-14 | 55.75 | 55.75 | 55.67 | 55.67 | -0.161% | 577,170 | -2.946% |
| 2025-08-13 | 55.77 | 55.79 | 55.73 | 55.76 | +0.090% | 525,851 | -3.103% |
| 2025-08-12 | 55.68 | 55.72 | 55.63 | 55.71 | +0.054% | 608,727 | -3.016% |
| 2025-08-11 | 55.68 | 55.70 | 55.64 | 55.68 | +0.126% | 696,504 | -2.963% |
| 2025-08-08 | 55.62 | 55.62 | 55.55 | 55.61 | -0.054% | 564,916 | -2.841% |
| 2025-08-07 | 55.65 | 55.70 | 55.61 | 55.64 | +0.072% | 669,112 | -2.894% |
| 2025-08-06 | 55.61 | 55.63 | 55.49 | 55.60 | -0.090% | 674,377 | -2.824% |
| 2025-08-05 | 55.61 | 55.68 | 55.60 | 55.65 | +0.036% | 573,365 | -2.911% |
| 2025-08-04 | 55.67 | 55.68 | 55.58 | 55.63 | -0.036% | 669,502 | -2.876% |
| 2025-08-01 | 55.57 | 55.65 | 55.53 | 55.65 | +0.379% | 749,390 | -2.911% |
| 2025-07-31 | 55.46 | 55.47 | 55.40 | 55.44 | +0.145% | 563,750 | -2.543% |
| 2025-07-30 | 55.43 | 55.47 | 55.31 | 55.36 | -0.216% | 362,667 | -2.402% |
| 2025-07-29 | 55.35 | 55.49 | 55.33 | 55.48 | +0.307% | 554,207 | -2.614% |
| 2025-07-28 | 55.30 | 55.33 | 55.25 | 55.31 | +0.018% | 772,491 | -2.314% |
| 2025-07-25 | 55.29 | 55.32 | 55.24 | 55.30 | +0.054% | 509,013 | -2.297% |
| 2025-07-24 | 55.22 | 55.27 | 55.19 | 55.27 | +0.036% | 707,944 | -2.244% |
| 2025-07-23 | 55.29 | 55.31 | 55.17 | 55.25 | -0.054% | 708,480 | -2.208% |
| 2025-07-22 | 55.27 | 55.32 | 55.26 | 55.28 | +0.018% | 1,010,834 | -2.261% |
| 2025-07-21 | 55.32 | 55.42 | 55.26 | 55.27 | +0.199% | 599,714 | -2.244% |
| 2025-07-18 | 55.23 | 55.24 | 55.13 | 55.16 | -0.036% | 1,304,245 | -2.049% |
| 2025-07-17 | 55.32 | 55.32 | 55.13 | 55.18 | -0.181% | 1,203,487 | -2.084% |
| 2025-07-16 | 55.39 | 55.41 | 55.26 | 55.28 | -0.199% | 484,452 | -2.261% |
| 2025-07-15 | 55.56 | 55.58 | 55.35 | 55.39 | -0.216% | 764,493 | -2.455% |
| 2025-07-14 | 55.51 | 55.56 | 55.44 | 55.51 | -0.018% | 659,684 | -2.666% |
| 2025-07-11 | 55.58 | 55.59 | 55.46 | 55.52 | -0.216% | 577,149 | -2.684% |
| 2025-07-10 | 55.64 | 55.68 | 55.62 | 55.64 | -0.018% | 460,747 | -2.894% |
| 2025-07-09 | 55.63 | 55.66 | 55.57 | 55.65 | +0.144% | 380,206 | -2.911% |
| 2025-07-08 | 55.60 | 55.61 | 55.53 | 55.57 | -0.072% | 493,971 | -2.771% |
| 2025-07-07 | 55.59 | 55.62 | 55.56 | 55.61 | +0.036% | 636,466 | -2.841% |
| 2025-07-03 | 55.60 | 55.64 | 55.58 | 55.59 | -0.090% | 385,081 | -2.806% |
| 2025-07-02 | 55.57 | 55.65 | 55.56 | 55.64 | +0.036% | 477,264 | -2.894% |
| 2025-07-01 | 55.63 | 55.66 | 55.56 | 55.62 | -0.215% | 484,819 | -2.859% |
| 2025-06-30 | 55.83 | 55.83 | 55.67 | 55.74 | +0.180% | 622,185 | -3.068% |
| 2025-06-27 | 55.64 | 55.69 | 55.58 | 55.64 | 0.000% | 391,616 | -2.894% |
| 2025-06-26 | 55.65 | 55.70 | 55.61 | 55.64 | 0.000% | 293,116 | -2.894% |
| 2025-06-25 | 55.68 | 55.68 | 55.58 | 55.64 | 0.000% | 358,416 | -2.894% |
| 2025-06-24 | 55.60 | 55.69 | 55.60 | 55.64 | +0.126% | 377,462 | -2.894% |
| 2025-06-23 | 55.55 | 55.69 | 55.55 | 55.57 | +0.036% | 540,390 | -2.771% |
| 2025-06-20 | 55.55 | 55.57 | 55.47 | 55.55 | +0.162% | 342,446 | -2.736% |
| 2025-06-18 | 55.59 | 55.61 | 55.43 | 55.46 | -0.144% | 347,726 | -2.578% |
| 2025-06-17 | 55.54 | 55.56 | 55.49 | 55.54 | +0.198% | 454,797 | -2.719% |
| 2025-06-16 | 55.45 | 55.49 | 55.41 | 55.43 | +0.036% | 497,359 | -2.526% |
| 2025-06-13 | 55.51 | 55.51 | 55.39 | 55.41 | -0.270% | 578,362 | -2.491% |
| 2025-06-12 | 55.54 | 55.58 | 55.49 | 55.56 | +0.289% | 533,107 | -2.754% |
| 2025-06-11 | 55.40 | 55.46 | 55.34 | 55.40 | +0.127% | 595,173 | -2.473% |
| 2025-06-10 | 55.44 | 55.44 | 55.28 | 55.33 | -0.054% | 592,617 | -2.350% |
| 2025-06-09 | 55.27 | 55.40 | 55.25 | 55.36 | +0.344% | 694,566 | -2.402% |
| 2025-06-06 | 55.32 | 55.33 | 55.16 | 55.17 | -0.271% | 1,041,915 | -2.066% |
| 2025-06-05 | 55.49 | 55.51 | 55.31 | 55.32 | -0.108% | 640,106 | -2.332% |
| 2025-06-04 | 55.48 | 55.52 | 55.38 | 55.38 | +0.108% | 865,652 | -2.438% |
| 2025-06-03 | 55.37 | 55.40 | 55.27 | 55.32 | -0.018% | 990,936 | -2.332% |
| 2025-06-02 | 55.51 | 55.52 | 55.28 | 55.33 | -0.611% | 607,608 | -2.350% |
| 2025-05-30 | 55.68 | 55.69 | 55.58 | 55.67 | -0.018% | 304,435 | -2.946% |
| 2025-05-29 | 55.67 | 55.77 | 55.64 | 55.68 | 0.000% | 364,188 | -2.963% |
| 2025-05-28 | 55.65 | 55.69 | 55.55 | 55.68 | -0.018% | 339,966 | -2.963% |
| 2025-05-27 | 55.55 | 55.73 | 55.53 | 55.69 | +0.397% | 348,522 | -2.981% |
| 2025-05-23 | 55.51 | 55.54 | 55.40 | 55.47 | +0.126% | 603,889 | -2.596% |
| 2025-05-22 | 55.36 | 55.46 | 55.25 | 55.40 | +0.108% | 464,829 | -2.473% |
| 2025-05-21 | 55.56 | 55.61 | 55.34 | 55.34 | -0.557% | 339,649 | -2.367% |
| 2025-05-20 | 55.65 | 55.81 | 55.60 | 55.65 | -0.215% | 312,597 | -2.911% |
| 2025-05-19 | 55.56 | 55.95 | 55.51 | 55.77 | -0.090% | 472,808 | -3.120% |
| 2025-05-16 | 55.80 | 55.86 | 55.61 | 55.82 | +0.018% | 381,033 | -3.207% |
| 2025-05-15 | 55.66 | 55.90 | 55.63 | 55.81 | +0.486% | 637,129 | -3.189% |
| 2025-05-14 | 55.71 | 55.75 | 55.54 | 55.54 | -0.377% | 450,945 | -2.719% |
| 2025-05-13 | 55.70 | 55.76 | 55.61 | 55.75 | +0.198% | 531,326 | -3.085% |
| 2025-05-12 | 55.68 | 55.76 | 55.54 | 55.64 | -0.215% | 877,548 | -2.894% |
| 2025-05-09 | 55.74 | 55.85 | 55.69 | 55.76 | +0.198% | 381,976 | -3.103% |
| 2025-05-08 | 55.77 | 55.80 | 55.65 | 55.65 | -0.179% | 305,002 | -2.911% |
| 2025-05-07 | 55.67 | 55.81 | 55.67 | 55.75 | +0.036% | 386,733 | -3.085% |
| 2025-05-06 | 55.54 | 55.78 | 55.50 | 55.73 | +0.396% | 299,165 | -3.050% |
| 2025-05-05 | 55.56 | 55.60 | 55.42 | 55.51 | -0.269% | 455,028 | -2.666% |
| 2025-05-02 | 55.57 | 55.69 | 55.56 | 55.66 | -0.018% | 649,996 | -2.928% |
| 2025-05-01 | 55.79 | 55.84 | 55.60 | 55.67 | -0.483% | 444,456 | -2.946% |
| 2025-04-30 | 55.71 | 55.94 | 55.65 | 55.94 | +0.413% | 278,432 | -3.414% |
| 2025-04-29 | 55.55 | 55.81 | 55.55 | 55.71 | +0.198% | 970,638 | -3.016% |
| 2025-04-28 | 55.37 | 55.67 | 55.35 | 55.60 | +0.361% | 1,970,370 | -2.824% |
| 2025-04-25 | 55.46 | 55.50 | 55.34 | 55.40 | +0.199% | 475,072 | -2.473% |
| 2025-04-24 | 55.20 | 55.37 | 55.14 | 55.29 | +0.363% | 484,283 | -2.279% |
| 2025-04-23 | 55.33 | 55.48 | 55.01 | 55.09 | +0.310% | 591,862 | -1.924% |
| 2025-04-22 | 54.99 | 55.03 | 54.70 | 54.92 | +0.036% | 532,406 | -1.621% |
| 2025-04-21 | 55.23 | 55.23 | 54.81 | 54.90 | -0.543% | 533,517 | -1.585% |
| 2025-04-17 | 55.27 | 55.34 | 55.16 | 55.20 | -0.163% | 451,621 | -2.120% |
| 2025-04-16 | 55.22 | 55.54 | 55.17 | 55.29 | +0.145% | 1,067,131 | -2.279% |
| 2025-04-15 | 55.14 | 55.28 | 55.09 | 55.21 | 0.000% | 542,976 | -2.137% |