CPLB
NYLIM MacKay Core Plus Bond ETF
stockNYSEETF
At CloseOct 1, 2026 3:59:50 PM EDT
20.04USD+0.150%(+0.03)28,005
After-hoursOct 2, 2026 4:10:30 PM EDT
19.97USD-0.349%(-0.07)
CPLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.04 | 20.10 | 19.96 | 19.97 | -0.150% | 28,006 | 0.000% |
| 2026-10-01 | 19.95 | 20.04 | 19.90 | 20.00 | -0.050% | 51,799 | -0.150% |
| 2026-09-30 | 20.06 | 20.06 | 19.95 | 20.01 | -0.398% | 76,076 | -0.200% |
| 2026-09-29 | 20.10 | 20.11 | 20.05 | 20.09 | -0.174% | 57,019 | -0.597% |
| 2026-09-28 | 20.15 | 20.15 | 20.08 | 20.13 | -0.470% | 15,568 | -0.770% |
| 2026-09-25 | 20.24 | 20.24 | 20.16 | 20.22 | +0.057% | 71,183 | -1.236% |
| 2026-09-24 | 20.29 | 20.31 | 20.20 | 20.21 | -0.426% | 52,827 | -1.180% |
| 2026-09-23 | 20.43 | 20.43 | 20.26 | 20.30 | -0.753% | 97,736 | -1.601% |
| 2026-09-22 | 20.45 | 20.46 | 20.41 | 20.45 | -0.005% | 24,087 | -2.342% |
| 2026-09-21 | 20.47 | 20.48 | 20.43 | 20.45 | +0.319% | 16,771 | -2.347% |
| 2026-09-18 | 20.40 | 20.40 | 20.37 | 20.39 | -0.390% | 34,969 | -2.036% |
| 2026-09-17 | 20.45 | 20.47 | 20.43 | 20.46 | +0.367% | 133,241 | -2.418% |
| 2026-09-16 | 20.43 | 20.51 | 20.38 | 20.39 | 0.000% | 25,638 | -2.060% |
| 2026-09-15 | 20.37 | 20.40 | 20.37 | 20.39 | -0.074% | 18,854 | -2.060% |
| 2026-09-14 | 20.38 | 20.44 | 20.36 | 20.41 | -0.072% | 183,451 | -2.132% |
| 2026-09-11 | 20.46 | 20.48 | 20.41 | 20.42 | -0.027% | 22,381 | -2.202% |
| 2026-09-10 | 20.44 | 20.48 | 20.42 | 20.43 | -0.506% | 208,280 | -2.229% |
| 2026-09-09 | 20.58 | 20.60 | 20.52 | 20.53 | -0.272% | 250,211 | -2.723% |
| 2026-09-08 | 20.65 | 20.65 | 20.58 | 20.59 | -0.097% | 55,857 | -2.988% |
| 2026-09-04 | 20.61 | 20.62 | 20.60 | 20.61 | +0.024% | 250,217 | -3.082% |
| 2026-09-03 | 20.63 | 20.64 | 20.60 | 20.60 | +0.073% | 34,242 | -3.058% |
| 2026-09-02 | 20.58 | 20.60 | 20.58 | 20.59 | 0.000% | 37,885 | -2.988% |
| 2026-09-01 | 20.60 | 20.62 | 20.59 | 20.59 | -0.044% | 28,889 | -2.988% |
| 2026-08-31 | 20.59 | 20.61 | 20.58 | 20.59 | -0.536% | 34,735 | -3.030% |
| 2026-08-28 | 20.79 | 20.79 | 20.70 | 20.70 | -0.337% | 6,960 | -3.550% |
| 2026-08-27 | 20.79 | 20.80 | 20.77 | 20.77 | -0.002% | 396,315 | -3.875% |
| 2026-08-26 | 20.79 | 20.79 | 20.77 | 20.78 | -0.132% | 149,502 | -3.877% |
| 2026-08-25 | 20.79 | 20.80 | 20.75 | 20.80 | +0.303% | 21,574 | -4.004% |
| 2026-08-24 | 20.73 | 20.74 | 20.71 | 20.74 | +0.145% | 31,563 | -3.713% |
| 2026-08-21 | 20.69 | 20.71 | 20.69 | 20.71 | -0.096% | 363,372 | -3.573% |
| 2026-08-20 | 20.72 | 20.74 | 20.71 | 20.73 | -0.337% | 22,096 | -3.666% |
| 2026-08-19 | 20.77 | 20.80 | 20.76 | 20.80 | +0.435% | 58,893 | -3.990% |
| 2026-08-18 | 20.68 | 20.72 | 20.68 | 20.71 | -0.096% | 132,714 | -3.573% |
| 2026-08-17 | 20.71 | 20.73 | 20.71 | 20.73 | +0.072% | 11,525 | -3.666% |
| 2026-08-14 | 20.72 | 20.76 | 20.70 | 20.71 | -0.193% | 58,689 | -3.596% |
| 2026-08-13 | 20.76 | 20.78 | 20.74 | 20.75 | +0.266% | 7,379 | -3.782% |
| 2026-08-12 | 20.70 | 20.73 | 20.69 | 20.70 | +0.145% | 15,119 | -3.527% |
| 2026-08-11 | 20.71 | 20.71 | 20.67 | 20.67 | -0.024% | 43,608 | -3.387% |
| 2026-08-10 | 20.72 | 20.72 | 20.67 | 20.68 | -0.241% | 10,029 | -3.410% |
| 2026-08-07 | 20.72 | 20.75 | 20.71 | 20.73 | +0.218% | 7,797 | -3.643% |
| 2026-08-06 | 20.73 | 20.73 | 20.66 | 20.68 | -0.280% | 14,398 | -3.433% |
| 2026-08-05 | 20.75 | 20.75 | 20.70 | 20.74 | +0.087% | 22,100 | -3.703% |
| 2026-08-04 | 20.70 | 20.76 | 20.70 | 20.72 | +0.315% | 29,241 | -3.620% |
| 2026-08-03 | 20.68 | 20.68 | 20.64 | 20.66 | +0.291% | 124,252 | -3.316% |
| 2026-07-31 | 20.60 | 20.61 | 20.56 | 20.59 | -0.627% | 19,042 | -3.035% |
| 2026-07-30 | 20.77 | 20.77 | 20.72 | 20.73 | +0.068% | 18,772 | -3.643% |
| 2026-07-29 | 20.75 | 20.80 | 20.71 | 20.71 | -0.308% | 24,292 | -3.578% |
| 2026-07-28 | 20.79 | 20.82 | 20.74 | 20.77 | +0.115% | 170,807 | -3.875% |
| 2026-07-27 | 20.77 | 20.78 | 20.75 | 20.75 | +0.136% | 24,778 | -3.764% |
| 2026-07-24 | 20.73 | 20.76 | 20.72 | 20.72 | +0.184% | 814,762 | -3.634% |
| 2026-07-23 | 20.69 | 20.72 | 20.68 | 20.68 | -0.352% | 19,965 | -3.457% |
| 2026-07-22 | 20.79 | 20.79 | 20.75 | 20.76 | -0.154% | 40,234 | -3.796% |
| 2026-07-21 | 20.78 | 20.79 | 20.77 | 20.79 | -0.192% | 19,751 | -3.944% |
| 2026-07-20 | 20.82 | 20.86 | 20.80 | 20.83 | -0.144% | 114,671 | -4.129% |
| 2026-07-17 | 20.88 | 20.89 | 20.85 | 20.86 | +0.144% | 269,964 | -4.267% |
| 2026-07-16 | 20.82 | 20.84 | 20.82 | 20.83 | -0.058% | 135,215 | -4.129% |
| 2026-07-15 | 20.84 | 20.85 | 20.84 | 20.84 | +0.130% | 8,178 | -4.184% |
| 2026-07-14 | 20.83 | 20.84 | 20.80 | 20.82 | +0.217% | 38,803 | -4.060% |
| 2026-07-13 | 20.82 | 20.82 | 20.75 | 20.77 | -0.168% | 43,197 | -3.852% |
| 2026-07-10 | 20.85 | 20.85 | 20.79 | 20.80 | -0.168% | 25,958 | -4.013% |
| 2026-07-09 | 20.83 | 20.84 | 20.81 | 20.84 | +0.096% | 4,240 | -4.175% |
| 2026-07-08 | 20.79 | 20.82 | 20.78 | 20.82 | -0.168% | 438,739 | -4.083% |
| 2026-07-07 | 20.88 | 20.88 | 20.85 | 20.86 | -0.263% | 204,295 | -4.244% |
| 2026-07-06 | 20.93 | 20.93 | 20.89 | 20.91 | +0.072% | 24,736 | -4.495% |
| 2026-07-02 | 20.90 | 20.91 | 20.87 | 20.89 | +0.024% | 12,526 | -4.427% |
| 2026-07-01 | 20.88 | 20.89 | 20.87 | 20.89 | -0.048% | 24,140 | -4.404% |
| 2026-06-30 | 20.94 | 20.94 | 20.90 | 20.90 | -0.689% | 18,337 | -4.450% |
| 2026-06-29 | 21.06 | 21.06 | 21.03 | 21.05 | +0.048% | 40,810 | -5.108% |
| 2026-06-26 | 21.01 | 21.04 | 21.01 | 21.04 | +0.024% | 13,460 | -5.063% |
| 2026-06-25 | 21.03 | 21.05 | 21.01 | 21.03 | +0.104% | 32,431 | -5.040% |
| 2026-06-24 | 21.00 | 21.03 | 20.99 | 21.01 | +0.422% | 16,681 | -4.942% |
| 2026-06-23 | 20.94 | 20.94 | 20.91 | 20.92 | +0.048% | 5,532 | -4.541% |
| 2026-06-22 | 20.93 | 20.94 | 20.90 | 20.91 | -0.193% | 19,912 | -4.495% |
| 2026-06-18 | 20.97 | 20.99 | 20.95 | 20.95 | +0.194% | 3,757 | -4.680% |
| 2026-06-17 | 20.98 | 20.99 | 20.91 | 20.91 | -0.286% | 2,456 | -4.495% |
| 2026-06-16 | 21.10 | 21.10 | 20.94 | 20.97 | +0.086% | 9,721 | -4.769% |
| 2026-06-15 | 20.99 | 20.99 | 20.95 | 20.95 | +0.185% | 143,831 | -4.686% |
| 2026-06-12 | 20.93 | 20.94 | 20.87 | 20.91 | -0.064% | 8,995 | -4.511% |
| 2026-06-11 | 20.87 | 20.96 | 20.85 | 20.93 | +0.445% | 135,214 | -4.571% |
| 2026-06-10 | 20.86 | 20.88 | 20.83 | 20.83 | -0.076% | 7,773 | -4.147% |
| 2026-06-09 | 20.86 | 20.86 | 20.84 | 20.85 | +0.074% | 2,119 | -4.219% |
| 2026-06-08 | 20.87 | 20.87 | 20.82 | 20.83 | +0.068% | 28,130 | -4.148% |
| 2026-06-05 | 20.83 | 20.84 | 20.82 | 20.82 | -0.428% | 3,590 | -4.083% |
| 2026-06-04 | 20.93 | 20.94 | 20.90 | 20.91 | +0.237% | 5,379 | -4.493% |
| 2026-06-03 | 20.89 | 20.90 | 20.86 | 20.86 | -0.308% | 13,512 | -4.267% |
| 2026-06-02 | 20.92 | 20.94 | 20.92 | 20.92 | +0.021% | 20,999 | -4.561% |
| 2026-06-01 | 20.87 | 20.92 | 20.86 | 20.92 | +0.096% | 8,180 | -4.541% |
| 2026-05-29 | 20.93 | 20.94 | 20.90 | 20.90 | -0.500% | 9,685 | -4.450% |
| 2026-05-28 | 20.98 | 21.02 | 20.94 | 21.00 | +0.262% | 7,137 | -4.927% |
| 2026-05-27 | 20.94 | 20.99 | 20.94 | 20.95 | -0.047% | 5,917 | -4.678% |
| 2026-05-26 | 20.97 | 20.98 | 20.92 | 20.96 | +0.311% | 4,305 | -4.723% |
| 2026-05-22 | 20.95 | 20.95 | 20.87 | 20.89 | +0.137% | 20,359 | -4.427% |
| 2026-05-21 | 20.81 | 20.87 | 20.80 | 20.87 | -0.065% | 1,019 | -4.296% |
| 2026-05-20 | 20.82 | 20.89 | 20.82 | 20.88 | +0.675% | 14,575 | -4.358% |
| 2026-05-19 | 20.74 | 20.76 | 20.70 | 20.74 | -0.360% | 8,952 | -3.713% |
| 2026-05-18 | 20.85 | 20.85 | 20.80 | 20.82 | +0.048% | 6,808 | -4.060% |
| 2026-05-15 | 20.82 | 20.89 | 20.80 | 20.80 | -0.455% | 17,123 | -4.013% |
| 2026-05-14 | 20.96 | 20.96 | 20.90 | 20.90 | -0.191% | 2,147 | -4.450% |
| 2026-05-13 | 20.91 | 20.94 | 20.91 | 20.94 | +0.096% | 693,240 | -4.632% |
| 2026-05-12 | 20.93 | 20.93 | 20.90 | 20.92 | -0.333% | 24,504 | -4.541% |
| 2026-05-11 | 21.02 | 21.02 | 20.98 | 20.99 | -0.166% | 20,567 | -4.859% |
| 2026-05-08 | 21.03 | 21.03 | 21.00 | 21.02 | +0.095% | 5,045 | -5.018% |
| 2026-05-07 | 21.01 | 21.08 | 20.99 | 21.00 | -0.166% | 179,266 | -4.927% |
| 2026-05-06 | 21.03 | 21.04 | 21.02 | 21.04 | +0.382% | 2,874 | -5.086% |
| 2026-05-05 | 20.95 | 21.17 | 20.95 | 20.96 | +0.335% | 803,841 | -4.723% |
| 2026-05-04 | 20.95 | 20.96 | 20.87 | 20.89 | -0.429% | 4,340 | -4.404% |
| 2026-05-01 | 20.96 | 21.02 | 20.96 | 20.98 | +0.095% | 9,450 | -4.814% |
| 2026-04-30 | 20.97 | 20.97 | 20.93 | 20.96 | -0.404% | 4,031 | -4.723% |
| 2026-04-29 | 21.05 | 21.06 | 21.03 | 21.05 | -0.119% | 23,547 | -5.108% |
| 2026-04-28 | 21.12 | 21.12 | 21.05 | 21.07 | -0.189% | 9,096 | -5.221% |
| 2026-04-27 | 21.13 | 21.13 | 21.07 | 21.11 | -0.095% | 5,840 | -5.400% |
| 2026-04-24 | 21.10 | 21.14 | 21.09 | 21.13 | +0.190% | 5,091 | -5.490% |
| 2026-04-23 | 21.14 | 21.14 | 21.06 | 21.09 | -0.095% | 3,073 | -5.311% |
| 2026-04-22 | 21.16 | 21.16 | 21.10 | 21.11 | +0.143% | 30,535 | -5.401% |
| 2026-04-21 | 21.15 | 21.15 | 21.08 | 21.08 | -0.402% | 2,940 | -5.266% |
| 2026-04-20 | 21.18 | 21.18 | 21.14 | 21.16 | 0.000% | 12,329 | -5.646% |
| 2026-04-17 | 21.19 | 21.19 | 21.16 | 21.16 | +0.261% | 3,271 | -5.646% |
| 2026-04-16 | 21.16 | 21.16 | 21.09 | 21.11 | -0.024% | 9,051 | -5.400% |
| 2026-04-15 | 21.14 | 21.14 | 21.10 | 21.11 | -0.118% | 12,052 | -5.423% |
| 2026-04-14 | 21.07 | 21.15 | 21.07 | 21.14 | +0.261% | 68,349 | -5.535% |
| 2026-04-13 | 21.09 | 21.09 | 21.04 | 21.09 | +0.024% | 3,112 | -5.288% |
| 2026-04-10 | 21.10 | 21.10 | 21.05 | 21.08 | -0.095% | 27,888 | -5.266% |
| 2026-04-09 | 21.05 | 21.10 | 21.04 | 21.10 | +0.093% | 24,555 | -5.355% |
| 2026-04-08 | 21.14 | 21.15 | 21.03 | 21.08 | +0.240% | 190,592 | -5.267% |
| 2026-04-07 | 21.01 | 21.03 | 20.95 | 21.03 | 0.000% | 7,819 | -5.040% |
| 2026-04-06 | 21.01 | 21.03 | 21.00 | 21.03 | -0.048% | 5,613 | -5.040% |
| 2026-04-02 | 20.95 | 21.04 | 20.95 | 21.04 | +0.190% | 28,114 | -5.086% |
| 2026-04-01 | 21.00 | 21.02 | 20.99 | 21.00 | +0.095% | 15,338 | -4.905% |
| 2026-03-31 | 20.98 | 20.98 | 20.94 | 20.98 | -0.238% | 1,106 | -4.814% |
| 2026-03-30 | 21.05 | 21.05 | 21.00 | 21.03 | +0.626% | 13,054 | -5.040% |
| 2026-03-27 | 20.91 | 20.96 | 20.88 | 20.90 | -0.148% | 13,922 | -4.446% |
| 2026-03-26 | 21.01 | 21.02 | 20.93 | 20.93 | -0.682% | 7,381 | -4.587% |
| 2026-03-25 | 21.07 | 21.09 | 21.05 | 21.07 | +0.530% | 5,488 | -5.237% |
| 2026-03-24 | 20.96 | 20.99 | 20.96 | 20.96 | -0.368% | 6,898 | -4.735% |
| 2026-03-23 | 20.98 | 21.06 | 20.98 | 21.04 | +0.481% | 10,896 | -5.086% |
| 2026-03-20 | 21.03 | 21.03 | 20.93 | 20.94 | -0.811% | 31,119 | -4.629% |
| 2026-03-19 | 21.05 | 21.11 | 21.05 | 21.11 | +0.121% | 3,915 | -5.402% |
| 2026-03-18 | 21.17 | 21.17 | 21.08 | 21.08 | -0.402% | 7,347 | -5.288% |
| 2026-03-17 | 21.18 | 21.19 | 21.16 | 21.17 | +0.118% | 20,868 | -5.668% |
| 2026-03-16 | 21.15 | 21.19 | 21.12 | 21.14 | +0.332% | 18,643 | -5.557% |
| 2026-03-13 | 21.14 | 21.14 | 21.05 | 21.07 | -0.197% | 3,922 | -5.243% |
| 2026-03-12 | 21.13 | 21.16 | 21.04 | 21.12 | -0.158% | 405,935 | -5.430% |
| 2026-03-11 | 21.21 | 21.21 | 21.15 | 21.15 | -0.471% | 75,504 | -5.579% |
| 2026-03-10 | 21.34 | 21.34 | 21.25 | 21.25 | -0.398% | 17,636 | -6.024% |
| 2026-03-09 | 21.26 | 21.35 | 21.23 | 21.34 | +0.257% | 10,622 | -6.398% |
| 2026-03-06 | 21.23 | 21.30 | 21.21 | 21.28 | -0.186% | 13,546 | -6.158% |
| 2026-03-05 | 21.29 | 21.32 | 21.28 | 21.32 | -0.281% | 28,784 | -6.332% |
| 2026-03-04 | 21.37 | 21.40 | 21.33 | 21.38 | +0.117% | 117,207 | -6.595% |
| 2026-03-03 | 21.32 | 21.39 | 21.32 | 21.36 | -0.117% | 19,457 | -6.486% |
| 2026-03-02 | 21.40 | 21.54 | 21.36 | 21.38 | -0.358% | 13,828 | -6.595% |
| 2026-02-27 | 21.46 | 21.47 | 21.43 | 21.46 | -0.324% | 15,297 | -6.930% |
| 2026-02-26 | 21.51 | 21.53 | 21.48 | 21.53 | +0.217% | 33,775 | -7.231% |
| 2026-02-25 | 21.47 | 21.50 | 21.47 | 21.48 | -0.093% | 5,812 | -7.030% |
| 2026-02-24 | 21.47 | 21.50 | 21.47 | 21.50 | +0.071% | 48,129 | -7.116% |
| 2026-02-23 | 21.48 | 21.51 | 21.45 | 21.48 | +0.139% | 9,750 | -7.051% |
| 2026-02-20 | 21.42 | 21.46 | 21.42 | 21.45 | +0.102% | 4,410 | -6.921% |
| 2026-02-19 | 21.43 | 21.45 | 21.42 | 21.43 | +0.038% | 45,091 | -6.826% |
| 2026-02-18 | 21.44 | 21.45 | 21.40 | 21.43 | -0.047% | 79,946 | -6.791% |
| 2026-02-17 | 21.45 | 21.45 | 21.41 | 21.43 | -0.001% | 13,267 | -6.835% |
| 2026-02-13 | 21.43 | 21.44 | 21.42 | 21.44 | +0.140% | 22,420 | -6.836% |
| 2026-02-12 | 21.37 | 21.41 | 21.34 | 21.41 | +0.424% | 8,964 | -6.705% |
| 2026-02-11 | 21.33 | 21.33 | 21.30 | 21.32 | -0.211% | 12,522 | -6.310% |
| 2026-02-10 | 21.37 | 21.39 | 21.34 | 21.36 | +0.304% | 12,440 | -6.507% |
| 2026-02-09 | 21.30 | 21.30 | 21.29 | 21.30 | +0.025% | 3,265 | -6.223% |
| 2026-02-06 | 21.30 | 21.30 | 21.26 | 21.29 | +0.047% | 6,664 | -6.200% |
| 2026-02-05 | 21.25 | 21.29 | 21.25 | 21.28 | +0.354% | 8,137 | -6.156% |
| 2026-02-04 | 21.22 | 21.22 | 21.20 | 21.20 | 0.000% | 6,123 | -5.824% |
| 2026-02-03 | 21.20 | 21.21 | 21.18 | 21.20 | 0.000% | 6,454 | -5.824% |
| 2026-02-02 | 21.20 | 21.22 | 21.20 | 21.20 | 0.000% | 56,392 | -5.824% |
| 2026-01-30 | 21.21 | 21.21 | 21.20 | 21.20 | -0.539% | 4,598 | -5.824% |
| 2026-01-29 | 21.25 | 21.32 | 21.25 | 21.32 | +0.235% | 7,278 | -6.332% |
| 2026-01-28 | 21.26 | 21.30 | 21.26 | 21.27 | -0.181% | 2,322 | -6.112% |
| 2026-01-27 | 21.34 | 21.35 | 21.30 | 21.31 | -0.129% | 11,110 | -6.282% |
| 2026-01-26 | 21.34 | 21.34 | 21.31 | 21.34 | +0.240% | 2,644 | -6.402% |
| 2026-01-23 | 21.29 | 21.30 | 21.26 | 21.29 | +0.094% | 3,893 | -6.178% |
| 2026-01-22 | 21.23 | 21.29 | 21.23 | 21.27 | +0.071% | 464,273 | -6.090% |
| 2026-01-21 | 21.23 | 21.25 | 21.20 | 21.25 | +0.236% | 3,327 | -6.024% |
| 2026-01-20 | 21.25 | 21.25 | 21.20 | 21.20 | -0.282% | 7,970 | -5.802% |
| 2026-01-16 | 21.31 | 21.31 | 21.26 | 21.26 | -0.188% | 9,772 | -6.068% |
| 2026-01-15 | 21.31 | 21.32 | 21.30 | 21.30 | -0.047% | 1,112 | -6.244% |
| 2026-01-14 | 21.30 | 21.31 | 21.30 | 21.31 | +0.188% | 2,277 | -6.288% |
| 2026-01-13 | 21.28 | 21.28 | 21.26 | 21.27 | -0.094% | 1,345 | -6.112% |
| 2026-01-12 | 21.25 | 21.29 | 21.25 | 21.29 | +0.047% | 3,582 | -6.200% |
| 2026-01-09 | 21.26 | 21.31 | 21.26 | 21.28 | +0.198% | 16,328 | -6.156% |
| 2026-01-08 | 21.23 | 21.24 | 21.23 | 21.24 | -0.227% | 1,121 | -5.970% |
| 2026-01-07 | 21.26 | 21.30 | 21.26 | 21.29 | +0.218% | 11,518 | -6.184% |
| 2026-01-06 | 21.24 | 21.24 | 21.22 | 21.24 | -0.094% | 5,066 | -5.979% |
| 2026-01-05 | 21.23 | 21.27 | 21.23 | 21.26 | +0.378% | 3,117 | -6.068% |
| 2026-01-02 | 21.20 | 21.22 | 21.18 | 21.18 | -0.236% | 25,184 | -5.713% |
| 2025-12-31 | 21.27 | 21.27 | 21.23 | 21.23 | -0.117% | 5,784 | -5.935% |
| 2025-12-30 | 21.24 | 21.27 | 21.24 | 21.25 | -0.492% | 3,150 | -6.045% |
| 2025-12-29 | 21.35 | 21.36 | 21.34 | 21.36 | +0.211% | 5,206 | -6.507% |
| 2025-12-26 | 21.34 | 21.34 | 21.32 | 21.32 | +0.140% | 5,628 | -6.311% |
| 2025-12-24 | 21.27 | 21.29 | 21.27 | 21.29 | +0.049% | 1,525 | -6.180% |
| 2025-12-23 | 21.23 | 21.28 | 21.23 | 21.27 | -0.117% | 5,132 | -6.134% |
| 2025-12-22 | 21.29 | 21.30 | 21.25 | 21.30 | +0.118% | 15,356 | -6.244% |
| 2025-12-19 | 21.29 | 21.29 | 21.27 | 21.27 | -0.141% | 883 | -6.134% |
| 2025-12-18 | 21.30 | 21.30 | 21.29 | 21.30 | +0.188% | 1,712 | -6.266% |
| 2025-12-17 | 21.26 | 21.27 | 21.25 | 21.27 | -0.024% | 4,462 | -6.090% |
| 2025-12-16 | 21.25 | 21.27 | 21.25 | 21.27 | +0.164% | 17,362 | -6.113% |
| 2025-12-15 | 21.25 | 21.27 | 21.22 | 21.24 | +0.173% | 2,461 | -5.958% |
| 2025-12-12 | 21.22 | 21.22 | 21.20 | 21.20 | -0.289% | 117,579 | -5.796% |
| 2025-12-11 | 21.30 | 21.30 | 21.26 | 21.26 | +0.004% | 20,057 | -6.068% |
| 2025-12-10 | 21.19 | 21.28 | 21.19 | 21.26 | +0.279% | 5,396 | -6.064% |
| 2025-12-09 | 21.23 | 21.24 | 21.20 | 21.20 | -0.071% | 9,667 | -5.802% |
| 2025-12-08 | 21.22 | 21.23 | 21.18 | 21.22 | -0.140% | 5,764 | -5.869% |
| 2025-12-05 | 21.26 | 21.26 | 21.22 | 21.24 | -0.165% | 4,152 | -6.001% |
| 2025-12-04 | 21.28 | 21.31 | 21.28 | 21.28 | -0.211% | 3,911 | -6.156% |
| 2025-12-03 | 21.30 | 21.33 | 21.30 | 21.32 | +0.164% | 1,072 | -6.354% |
| 2025-12-02 | 21.29 | 21.29 | 21.29 | 21.29 | +0.141% | 920 | -6.200% |
| 2025-12-01 | 21.28 | 21.28 | 21.26 | 21.26 | -0.817% | 3,503 | -6.068% |
| 2025-11-28 | 21.46 | 21.46 | 21.42 | 21.44 | -0.116% | 1,006 | -6.835% |
| 2025-11-26 | 21.44 | 21.47 | 21.44 | 21.46 | +0.093% | 3,955 | -6.943% |
| 2025-11-25 | 21.42 | 21.46 | 21.41 | 21.44 | +0.267% | 3,366 | -6.856% |
| 2025-11-24 | 21.38 | 21.40 | 21.35 | 21.38 | +0.201% | 1,714 | -6.608% |
| 2025-11-21 | 21.33 | 21.34 | 21.29 | 21.34 | +0.235% | 5,122 | -6.420% |
| 2025-11-20 | 21.31 | 21.31 | 21.29 | 21.29 | +0.141% | 752 | -6.200% |
| 2025-11-19 | 21.27 | 21.30 | 21.26 | 21.26 | 0.000% | 2,115 | -6.068% |
| 2025-11-18 | 21.27 | 21.28 | 21.25 | 21.26 | +0.047% | 608 | -6.068% |
| 2025-11-17 | 21.27 | 21.29 | 21.25 | 21.25 | +0.047% | 3,370 | -6.024% |
| 2025-11-14 | 21.27 | 21.27 | 21.22 | 21.24 | -0.094% | 88,192 | -5.979% |
| 2025-11-13 | 21.26 | 21.26 | 21.26 | 21.26 | -0.328% | 381 | -6.068% |
| 2025-11-12 | 21.34 | 21.34 | 21.32 | 21.33 | 0.000% | 1,433 | -6.376% |
| 2025-11-11 | 21.34 | 21.39 | 21.33 | 21.33 | +0.162% | 4,445 | -6.376% |
| 2025-11-10 | 21.28 | 21.30 | 21.28 | 21.30 | +0.026% | 2,066 | -6.224% |
| 2025-11-07 | 21.29 | 21.31 | 21.29 | 21.29 | -0.047% | 888 | -6.200% |
| 2025-11-06 | 21.27 | 21.32 | 21.27 | 21.30 | +0.402% | 1,634 | -6.244% |
| 2025-11-05 | 21.27 | 21.27 | 21.20 | 21.21 | -0.423% | 1,984 | -5.868% |
| 2025-11-04 | 21.31 | 21.31 | 21.28 | 21.30 | +0.212% | 1,433 | -6.266% |
| 2025-11-03 | 21.29 | 21.29 | 21.26 | 21.26 | -0.603% | 1,690 | -6.068% |
| 2025-10-31 | 21.44 | 21.44 | 21.38 | 21.39 | +0.088% | 682 | -6.634% |
| 2025-10-30 | 21.41 | 21.43 | 21.37 | 21.37 | -0.094% | 5,067 | -6.551% |
| 2025-10-29 | 21.52 | 21.52 | 21.39 | 21.39 | -0.696% | 2,791 | -6.639% |
| 2025-10-28 | 21.54 | 21.55 | 21.51 | 21.54 | 0.000% | 3,307 | -7.289% |
| 2025-10-27 | 21.49 | 21.60 | 21.48 | 21.54 | +0.059% | 3,856 | -7.289% |
| 2025-10-24 | 21.49 | 21.53 | 21.49 | 21.53 | +0.221% | 829 | -7.235% |
| 2025-10-23 | 21.49 | 21.49 | 21.48 | 21.48 | -0.093% | 1,918 | -7.029% |
| 2025-10-22 | 21.51 | 21.53 | 21.50 | 21.50 | -0.093% | 3,766 | -7.116% |
| 2025-10-21 | 21.51 | 21.55 | 21.50 | 21.52 | +0.160% | 5,609 | -7.203% |
| 2025-10-20 | 21.50 | 21.50 | 21.48 | 21.49 | +0.259% | 2,278 | -7.054% |
| 2025-10-17 | 21.44 | 21.44 | 21.43 | 21.43 | -0.186% | 149 | -6.813% |
| 2025-10-16 | 21.45 | 21.52 | 21.44 | 21.47 | +0.024% | 159,143 | -6.986% |
| 2025-10-15 | 21.47 | 21.49 | 21.46 | 21.46 | +0.163% | 912 | -6.964% |
| 2025-10-14 | 21.40 | 21.44 | 21.36 | 21.43 | +0.126% | 1,753 | -6.812% |
| 2025-10-13 | 21.43 | 21.43 | 21.40 | 21.40 | +0.201% | 583 | -6.695% |
| 2025-10-10 | 21.36 | 21.37 | 21.36 | 21.36 | +0.234% | 1,279 | -6.507% |
| 2025-10-09 | 21.33 | 21.33 | 21.30 | 21.31 | -0.187% | 991 | -6.288% |
| 2025-10-08 | 21.38 | 21.38 | 21.35 | 21.35 | +0.037% | 629 | -6.464% |
| 2025-10-07 | 21.35 | 21.36 | 21.34 | 21.34 | +0.057% | 2,615 | -6.430% |
| 2025-10-06 | 21.35 | 21.35 | 21.31 | 21.33 | -0.070% | 4,421 | -6.376% |
| 2025-10-03 | 21.37 | 21.39 | 21.34 | 21.34 | -0.187% | 2,661 | -6.442% |
| 2025-10-02 | 21.37 | 21.39 | 21.37 | 21.39 | +0.187% | 5,630 | -6.617% |
| 2025-10-01 | 21.35 | 21.36 | 21.34 | 21.34 | -0.182% | 5,317 | -6.442% |
| 2025-09-30 | 21.43 | 21.43 | 21.38 | 21.38 | -0.169% | 4,540 | -6.612% |
| 2025-09-29 | 21.40 | 21.43 | 21.40 | 21.42 | +0.188% | 4,893 | -6.769% |
| 2025-09-26 | 21.39 | 21.41 | 21.38 | 21.38 | +0.022% | 2,272 | -6.594% |
| 2025-09-25 | 21.35 | 21.39 | 21.35 | 21.38 | -0.186% | 3,663 | -6.573% |
| 2025-09-24 | 21.40 | 21.42 | 21.40 | 21.41 | -0.134% | 5,546 | -6.747% |
| 2025-09-23 | 21.45 | 21.45 | 21.40 | 21.44 | +0.157% | 5,563 | -6.872% |
| 2025-09-22 | 21.42 | 21.42 | 21.39 | 21.41 | -0.032% | 4,243 | -6.726% |
| 2025-09-19 | 21.43 | 21.65 | 21.41 | 21.42 | -0.037% | 17,914 | -6.756% |
| 2025-09-18 | 21.43 | 21.44 | 21.41 | 21.42 | -0.191% | 3,942 | -6.790% |
| 2025-09-17 | 21.52 | 21.59 | 21.47 | 21.47 | -0.065% | 3,941 | -6.968% |
| 2025-09-16 | 21.50 | 21.50 | 21.48 | 21.48 | -0.047% | 1,570 | -7.029% |
| 2025-09-15 | 21.49 | 21.50 | 21.46 | 21.49 | +0.210% | 2,627 | -7.073% |
| 2025-09-12 | 21.46 | 21.46 | 21.41 | 21.45 | -0.140% | 2,869 | -6.878% |
| 2025-09-11 | 21.49 | 21.51 | 21.45 | 21.48 | +0.070% | 7,650 | -7.008% |
| 2025-09-10 | 21.48 | 21.48 | 21.42 | 21.46 | +0.327% | 2,767 | -6.943% |
| 2025-09-09 | 21.43 | 21.43 | 21.39 | 21.39 | -0.303% | 5,620 | -6.639% |
| 2025-09-08 | 21.46 | 21.47 | 21.43 | 21.45 | +0.421% | 1,075 | -6.921% |
| 2025-09-05 | 21.39 | 21.39 | 21.36 | 21.36 | +0.329% | 3,533 | -6.529% |
| 2025-09-04 | 21.28 | 21.30 | 21.27 | 21.30 | +0.306% | 1,270 | -6.222% |
| 2025-09-03 | 21.21 | 21.23 | 21.21 | 21.23 | +0.260% | 11,192 | -5.935% |
| 2025-09-02 | 21.18 | 21.22 | 21.14 | 21.18 | -0.583% | 6,260 | -5.691% |
| 2025-08-29 | 21.27 | 21.30 | 21.27 | 21.30 | -0.026% | 739 | -6.240% |
| 2025-08-28 | 21.28 | 21.31 | 21.27 | 21.30 | +0.092% | 3,789 | -6.264% |
| 2025-08-27 | 21.24 | 21.29 | 21.24 | 21.29 | +0.118% | 883 | -6.178% |
| 2025-08-26 | 21.26 | 21.29 | 21.23 | 21.26 | +0.094% | 6,637 | -6.068% |
| 2025-08-25 | 21.23 | 21.27 | 21.23 | 21.24 | +0.141% | 6,411 | -5.979% |
| 2025-08-22 | 21.15 | 21.26 | 21.15 | 21.21 | +0.379% | 4,063 | -5.846% |
| 2025-08-21 | 21.16 | 21.18 | 21.13 | 21.13 | -0.266% | 3,002 | -5.490% |
| 2025-08-20 | 21.17 | 21.20 | 21.17 | 21.19 | +0.077% | 1,604 | -5.741% |
| 2025-08-19 | 21.17 | 21.19 | 21.17 | 21.17 | +0.118% | 4,042 | -5.668% |
| 2025-08-18 | 21.16 | 21.18 | 21.13 | 21.14 | -0.017% | 2,949 | -5.557% |
| 2025-08-15 | 21.19 | 21.19 | 21.12 | 21.15 | -0.148% | 572 | -5.572% |
| 2025-08-14 | 21.23 | 21.23 | 21.18 | 21.18 | -0.142% | 1,278 | -5.712% |
| 2025-08-13 | 21.20 | 21.25 | 21.20 | 21.21 | +0.260% | 6,113 | -5.846% |
| 2025-08-12 | 21.12 | 21.17 | 21.12 | 21.16 | +0.118% | 44,780 | -5.602% |
| 2025-08-11 | 21.19 | 21.20 | 21.13 | 21.13 | -0.022% | 97,392 | -5.490% |
| 2025-08-08 | 21.14 | 21.14 | 21.11 | 21.13 | -0.191% | 1,524 | -5.510% |
| 2025-08-07 | 21.23 | 21.23 | 21.15 | 21.18 | -0.028% | 2,945 | -5.691% |
| 2025-08-06 | 21.18 | 21.20 | 21.13 | 21.18 | -0.070% | 2,575 | -5.717% |
| 2025-08-05 | 21.21 | 21.22 | 21.17 | 21.20 | +0.004% | 8,356 | -5.784% |
| 2025-08-04 | 21.18 | 21.22 | 21.16 | 21.20 | +0.284% | 4,400 | -5.780% |
| 2025-08-01 | 21.13 | 21.15 | 21.10 | 21.14 | +0.188% | 9,274 | -5.512% |
| 2025-07-31 | 21.13 | 21.14 | 21.09 | 21.10 | -0.069% | 7,506 | -5.335% |
| 2025-07-30 | 21.09 | 21.11 | 21.09 | 21.11 | -0.096% | 914 | -5.400% |
| 2025-07-29 | 21.06 | 21.13 | 21.06 | 21.13 | +0.429% | 48,938 | -5.491% |
| 2025-07-28 | 21.08 | 21.09 | 21.04 | 21.04 | -0.095% | 3,044 | -5.086% |
| 2025-07-25 | 21.02 | 21.09 | 21.02 | 21.06 | +0.190% | 9,741 | -5.176% |
| 2025-07-24 | 21.04 | 21.06 | 21.02 | 21.02 | -0.166% | 17,267 | -4.995% |
| 2025-07-23 | 21.07 | 21.07 | 21.05 | 21.05 | -0.071% | 23,328 | -5.153% |
| 2025-07-22 | 21.05 | 21.13 | 21.05 | 21.07 | +0.105% | 11,442 | -5.221% |
| 2025-07-21 | 21.06 | 21.09 | 21.05 | 21.05 | +0.324% | 7,393 | -5.121% |
| 2025-07-18 | 20.99 | 21.03 | 20.98 | 20.98 | +0.053% | 2,079 | -4.814% |
| 2025-07-17 | 20.96 | 21.00 | 20.96 | 20.97 | +0.090% | 2,455 | -4.764% |
| 2025-07-16 | 20.95 | 21.00 | 20.93 | 20.95 | 0.000% | 7,583 | -4.678% |
| 2025-07-15 | 21.01 | 21.01 | 20.95 | 20.95 | -0.330% | 2,013 | -4.678% |
| 2025-07-14 | 21.04 | 21.04 | 21.00 | 21.02 | -0.002% | 53,755 | -4.992% |
| 2025-07-11 | 21.05 | 21.05 | 21.02 | 21.02 | -0.404% | 854 | -4.994% |
| 2025-07-10 | 21.11 | 21.11 | 21.11 | 21.11 | -0.088% | 119 | -5.378% |
| 2025-07-09 | 21.11 | 21.12 | 21.09 | 21.12 | +0.402% | 1,292 | -5.461% |
| 2025-07-08 | 21.01 | 21.06 | 21.01 | 21.04 | -0.193% | 2,811 | -5.081% |
| 2025-07-07 | 21.08 | 21.17 | 21.07 | 21.08 | -0.213% | 2,447 | -5.265% |
| 2025-07-03 | 21.15 | 21.15 | 21.12 | 21.12 | -0.307% | 2,451 | -5.467% |
| 2025-07-02 | 21.14 | 21.19 | 21.14 | 21.19 | -0.024% | 7,811 | -5.757% |
| 2025-07-01 | 21.24 | 21.24 | 21.17 | 21.20 | -0.586% | 22,694 | -5.780% |
| 2025-06-30 | 21.28 | 21.33 | 21.22 | 21.32 | +0.424% | 12,336 | -6.332% |
| 2025-06-27 | 21.23 | 21.24 | 21.18 | 21.23 | -0.282% | 6,123 | -5.935% |
| 2025-06-26 | 21.22 | 21.29 | 21.22 | 21.29 | +0.448% | 21,913 | -6.200% |
| 2025-06-25 | 21.15 | 21.20 | 21.15 | 21.20 | +0.027% | 572 | -5.780% |
| 2025-06-24 | 21.13 | 21.19 | 21.13 | 21.19 | +0.233% | 6,454 | -5.754% |
| 2025-06-23 | 21.15 | 21.15 | 21.13 | 21.14 | +0.434% | 4,353 | -5.535% |
| 2025-06-20 | 20.99 | 21.08 | 20.99 | 21.05 | +0.071% | 1,678 | -5.125% |
| 2025-06-18 | 21.05 | 21.12 | 21.03 | 21.03 | -0.077% | 25,537 | -5.058% |
| 2025-06-17 | 20.98 | 21.06 | 20.98 | 21.05 | +0.381% | 187,000 | -5.131% |
| 2025-06-16 | 21.02 | 21.02 | 20.97 | 20.97 | -0.071% | 9,563 | -4.769% |
| 2025-06-13 | 21.01 | 21.01 | 20.95 | 20.98 | -0.119% | 22,270 | -4.837% |
| 2025-06-12 | 21.05 | 21.05 | 21.01 | 21.01 | +0.097% | 19,258 | -4.950% |
| 2025-06-11 | 20.94 | 21.01 | 20.93 | 20.99 | +0.333% | 5,928 | -4.858% |
| 2025-06-10 | 20.94 | 20.96 | 20.91 | 20.92 | +0.048% | 10,621 | -4.541% |
| 2025-06-09 | 20.89 | 20.91 | 20.87 | 20.91 | +0.313% | 15,351 | -4.495% |
| 2025-06-06 | 20.89 | 20.89 | 20.84 | 20.84 | -0.574% | 11,098 | -4.196% |
| 2025-06-05 | 21.02 | 21.02 | 20.94 | 20.96 | -0.190% | 48,129 | -4.746% |
| 2025-06-04 | 20.95 | 21.02 | 20.95 | 21.00 | +0.479% | 21,283 | -4.927% |
| 2025-06-03 | 20.91 | 20.91 | 20.90 | 20.90 | +0.062% | 9,726 | -4.472% |
| 2025-06-02 | 20.90 | 20.92 | 20.88 | 20.89 | -0.619% | 1,789 | -4.412% |
| 2025-05-30 | 21.03 | 21.03 | 21.00 | 21.02 | +0.176% | 1,257 | -5.004% |
| 2025-05-29 | 20.94 | 21.00 | 20.94 | 20.98 | +0.367% | 1,775 | -4.837% |
| 2025-05-28 | 20.93 | 20.93 | 20.89 | 20.91 | -0.152% | 1,031 | -4.487% |
| 2025-05-27 | 20.93 | 20.94 | 20.91 | 20.94 | +0.426% | 628 | -4.632% |
| 2025-05-23 | 20.86 | 20.86 | 20.81 | 20.85 | +0.125% | 2,702 | -4.226% |
| 2025-05-22 | 20.82 | 20.82 | 20.82 | 20.82 | +0.314% | 56 | -4.106% |
| 2025-05-21 | 20.78 | 20.78 | 20.76 | 20.76 | -0.586% | 6,616 | -3.805% |
| 2025-05-20 | 20.90 | 20.90 | 20.88 | 20.88 | -0.132% | 227 | -4.369% |
| 2025-05-19 | 20.82 | 20.91 | 20.82 | 20.91 | -0.048% | 1,999 | -4.495% |
| 2025-05-16 | 20.92 | 20.92 | 20.92 | 20.92 | +0.144% | 120 | -4.541% |
| 2025-05-15 | 20.88 | 20.94 | 20.86 | 20.89 | +0.288% | 6,884 | -4.404% |
| 2025-05-14 | 20.84 | 20.85 | 20.81 | 20.83 | -0.167% | 86,476 | -4.129% |
| 2025-05-13 | 20.85 | 20.87 | 20.85 | 20.86 | 0.000% | 1,501 | -4.289% |
| 2025-05-12 | 20.89 | 20.89 | 20.85 | 20.86 | -0.215% | 1,517 | -4.289% |
| 2025-05-09 | 20.93 | 20.93 | 20.90 | 20.91 | +0.168% | 3,634 | -4.495% |
| 2025-05-08 | 20.98 | 20.98 | 20.88 | 20.88 | -0.477% | 370 | -4.335% |
| 2025-05-07 | 20.98 | 20.99 | 20.98 | 20.98 | +0.263% | 13,794 | -4.791% |
| 2025-05-06 | 20.88 | 20.92 | 20.88 | 20.92 | +0.164% | 326 | -4.541% |
| 2025-05-05 | 20.90 | 20.90 | 20.86 | 20.89 | -0.121% | 1,261 | -4.384% |
| 2025-05-02 | 20.92 | 20.92 | 20.89 | 20.91 | -0.353% | 1,838 | -4.500% |
| 2025-05-01 | 20.98 | 20.98 | 20.98 | 20.98 | -0.227% | 701 | -4.837% |
| 2025-04-30 | 21.00 | 21.03 | 21.00 | 21.03 | -0.464% | 270 | -5.053% |
| 2025-04-29 | 21.09 | 21.13 | 21.09 | 21.13 | +0.171% | 358 | -5.494% |
| 2025-04-28 | 21.00 | 21.09 | 21.00 | 21.09 | +0.189% | 992 | -5.333% |
| 2025-04-25 | 21.06 | 21.06 | 21.06 | 21.06 | +0.310% | 2,320 | -5.154% |
| 2025-04-24 | 20.99 | 20.99 | 20.99 | 20.99 | +0.551% | 276 | -4.859% |
| 2025-04-23 | 20.99 | 20.99 | 20.87 | 20.88 | +0.171% | 2,101 | -4.335% |
| 2025-04-22 | 20.80 | 20.87 | 20.80 | 20.84 | +0.428% | 405 | -4.172% |
| 2025-04-21 | 20.88 | 20.88 | 20.75 | 20.75 | -0.453% | 937 | -3.762% |
| 2025-04-17 | 20.91 | 20.91 | 20.84 | 20.84 | -0.115% | 3,048 | -4.198% |
| 2025-04-16 | 20.85 | 20.90 | 20.85 | 20.87 | +0.259% | 3,225 | -4.308% |
| 2025-04-15 | 20.85 | 20.85 | 20.82 | 20.82 | +0.217% | 126 | -4.060% |
| 2025-04-14 | 20.75 | 20.79 | 20.75 | 20.77 | 0.000% | 856 | -3.852% |