EVIM
Eaton Vance Intermediate Municipal Income ETF
stockNYSEETF
Market OpenOct 5, 2026 1:14:20 PM EDT
50.39USD+0.199%(+0.10)47,737
50.20Bid50.40Ask0.20SpreadEVIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.40 | 50.40 | 50.38 | 50.39 | +0.199% | 47,737 | 0.000% |
| 2026-10-02 | 50.67 | 50.78 | 50.29 | 50.29 | -0.475% | 162,985 | +0.199% |
| 2026-10-01 | 50.44 | 50.62 | 50.37 | 50.53 | +0.617% | 484,349 | -0.277% |
| 2026-09-30 | 49.97 | 50.52 | 49.97 | 50.22 | +0.490% | 563,419 | +0.339% |
| 2026-09-29 | 50.04 | 50.10 | 49.91 | 49.98 | -0.246% | 125,434 | +0.830% |
| 2026-09-28 | 50.16 | 50.18 | 50.00 | 50.10 | -0.677% | 120,403 | +0.582% |
| 2026-09-25 | 50.56 | 50.56 | 50.36 | 50.44 | -0.356% | 35,724 | -0.099% |
| 2026-09-24 | 50.76 | 50.76 | 50.55 | 50.62 | -0.433% | 57,926 | -0.454% |
| 2026-09-23 | 51.13 | 51.13 | 50.68 | 50.84 | -0.587% | 68,071 | -0.885% |
| 2026-09-22 | 51.17 | 51.20 | 51.10 | 51.14 | -0.059% | 50,651 | -1.467% |
| 2026-09-21 | 51.27 | 51.27 | 51.11 | 51.17 | -0.078% | 71,435 | -1.524% |
| 2026-09-18 | 51.16 | 51.21 | 51.12 | 51.21 | -0.137% | 52,448 | -1.601% |
| 2026-09-17 | 51.35 | 51.35 | 51.26 | 51.28 | +0.156% | 74,150 | -1.736% |
| 2026-09-16 | 51.31 | 51.31 | 51.15 | 51.20 | -0.068% | 246,753 | -1.582% |
| 2026-09-15 | 51.27 | 51.34 | 51.23 | 51.23 | -0.127% | 42,916 | -1.649% |
| 2026-09-14 | 51.40 | 51.40 | 51.27 | 51.30 | -0.140% | 86,566 | -1.774% |
| 2026-09-11 | 51.30 | 51.42 | 51.30 | 51.37 | +0.336% | 42,581 | -1.912% |
| 2026-09-10 | 51.31 | 51.31 | 51.18 | 51.20 | -0.717% | 104,141 | -1.582% |
| 2026-09-09 | 51.78 | 51.78 | 51.57 | 51.57 | -0.309% | 121,894 | -2.288% |
| 2026-09-08 | 51.75 | 51.87 | 51.73 | 51.73 | -0.077% | 37,212 | -2.590% |
| 2026-09-04 | 51.83 | 51.95 | 51.77 | 51.77 | +0.039% | 39,612 | -2.666% |
| 2026-09-03 | 51.97 | 51.97 | 51.75 | 51.75 | -0.174% | 49,138 | -2.628% |
| 2026-09-02 | 51.90 | 51.90 | 51.78 | 51.84 | -0.106% | 45,958 | -2.797% |
| 2026-09-01 | 51.93 | 52.02 | 51.84 | 51.90 | -0.393% | 31,241 | -2.900% |
| 2026-08-31 | 52.03 | 52.17 | 52.01 | 52.10 | -0.363% | 48,525 | -3.282% |
| 2026-08-28 | 52.33 | 52.38 | 52.28 | 52.29 | -0.125% | 20,662 | -3.634% |
| 2026-08-27 | 52.46 | 52.46 | 52.31 | 52.36 | -0.114% | 14,730 | -3.754% |
| 2026-08-26 | 52.45 | 52.45 | 52.35 | 52.41 | -0.105% | 18,474 | -3.863% |
| 2026-08-25 | 52.41 | 52.49 | 52.37 | 52.47 | +0.251% | 70,450 | -3.965% |
| 2026-08-24 | 52.39 | 52.45 | 52.31 | 52.34 | -0.117% | 56,439 | -3.723% |
| 2026-08-21 | 52.48 | 52.48 | 52.31 | 52.40 | -0.057% | 49,243 | -3.836% |
| 2026-08-20 | 52.46 | 52.49 | 52.38 | 52.43 | -0.190% | 38,786 | -3.891% |
| 2026-08-19 | 52.50 | 52.56 | 52.48 | 52.53 | +0.229% | 63,281 | -4.074% |
| 2026-08-18 | 52.59 | 52.59 | 52.37 | 52.41 | -0.190% | 18,185 | -3.854% |
| 2026-08-17 | 52.59 | 52.61 | 52.49 | 52.51 | -0.239% | 13,968 | -4.037% |
| 2026-08-14 | 52.68 | 52.72 | 52.63 | 52.64 | -0.160% | 17,038 | -4.266% |
| 2026-08-13 | 52.65 | 52.77 | 52.65 | 52.72 | +0.152% | 39,304 | -4.420% |
| 2026-08-12 | 52.66 | 52.67 | 52.64 | 52.64 | +0.037% | 18,650 | -4.274% |
| 2026-08-11 | 52.62 | 52.67 | 52.59 | 52.62 | +0.039% | 58,293 | -4.239% |
| 2026-08-10 | 52.61 | 52.61 | 52.54 | 52.60 | -0.038% | 36,523 | -4.202% |
| 2026-08-07 | 52.58 | 52.63 | 52.56 | 52.62 | +0.120% | 30,669 | -4.238% |
| 2026-08-06 | 52.51 | 52.56 | 52.48 | 52.56 | +0.090% | 38,384 | -4.123% |
| 2026-08-05 | 52.44 | 52.57 | 52.44 | 52.51 | +0.210% | 37,129 | -4.037% |
| 2026-08-04 | 52.54 | 52.54 | 52.37 | 52.40 | +0.115% | 25,656 | -3.836% |
| 2026-08-03 | 52.42 | 52.42 | 52.29 | 52.34 | +0.076% | 39,469 | -3.726% |
| 2026-07-31 | 52.26 | 52.31 | 52.22 | 52.30 | -0.333% | 65,297 | -3.652% |
| 2026-07-30 | 52.46 | 52.48 | 52.37 | 52.48 | -0.105% | 26,813 | -3.973% |
| 2026-07-29 | 52.54 | 52.62 | 52.49 | 52.53 | +0.133% | 28,894 | -4.074% |
| 2026-07-28 | 52.54 | 52.58 | 52.44 | 52.46 | -0.086% | 40,390 | -3.946% |
| 2026-07-27 | 52.51 | 52.57 | 52.49 | 52.51 | +0.315% | 24,094 | -4.028% |
| 2026-07-24 | 52.32 | 52.43 | 52.32 | 52.34 | +0.038% | 41,814 | -3.726% |
| 2026-07-23 | 52.49 | 52.51 | 52.30 | 52.32 | -0.627% | 61,166 | -3.689% |
| 2026-07-22 | 52.72 | 52.74 | 52.65 | 52.65 | -0.269% | 14,812 | -4.292% |
| 2026-07-21 | 52.82 | 52.83 | 52.79 | 52.79 | -0.109% | 9,174 | -4.550% |
| 2026-07-20 | 52.95 | 52.96 | 52.85 | 52.85 | -0.189% | 14,253 | -4.655% |
| 2026-07-17 | 53.03 | 53.03 | 52.92 | 52.95 | -0.019% | 12,904 | -4.835% |
| 2026-07-16 | 52.98 | 53.00 | 52.95 | 52.96 | -0.245% | 26,154 | -4.853% |
| 2026-07-15 | 53.12 | 53.12 | 53.06 | 53.09 | -0.056% | 43,887 | -5.086% |
| 2026-07-14 | 53.11 | 53.14 | 53.08 | 53.12 | +0.057% | 43,079 | -5.139% |
| 2026-07-13 | 53.11 | 53.13 | 53.08 | 53.09 | -0.132% | 19,577 | -5.086% |
| 2026-07-10 | 53.12 | 53.16 | 53.08 | 53.16 | +0.123% | 68,348 | -5.211% |
| 2026-07-09 | 53.14 | 53.16 | 53.09 | 53.09 | -0.008% | 5,975 | -5.094% |
| 2026-07-08 | 53.14 | 53.22 | 53.10 | 53.10 | -0.396% | 45,401 | -5.102% |
| 2026-07-07 | 53.32 | 53.35 | 53.25 | 53.31 | -0.056% | 39,038 | -5.477% |
| 2026-07-06 | 53.35 | 53.38 | 53.29 | 53.34 | -0.037% | 69,150 | -5.531% |
| 2026-07-02 | 53.32 | 53.36 | 53.27 | 53.36 | +0.152% | 48,334 | -5.566% |
| 2026-07-01 | 53.17 | 53.28 | 53.17 | 53.28 | +0.026% | 28,598 | -5.422% |
| 2026-06-30 | 53.27 | 53.27 | 53.22 | 53.27 | -0.290% | 8,432 | -5.398% |
| 2026-06-29 | 53.44 | 53.44 | 53.34 | 53.42 | +0.094% | 43,651 | -5.672% |
| 2026-06-26 | 53.37 | 53.40 | 53.35 | 53.37 | -0.019% | 6,812 | -5.584% |
| 2026-06-25 | 53.35 | 53.39 | 53.33 | 53.38 | +0.131% | 36,531 | -5.601% |
| 2026-06-24 | 53.30 | 53.35 | 53.30 | 53.31 | +0.141% | 15,580 | -5.477% |
| 2026-06-23 | 53.24 | 53.27 | 53.21 | 53.23 | -0.066% | 32,594 | -5.344% |
| 2026-06-22 | 53.29 | 53.29 | 53.19 | 53.27 | 0.000% | 51,598 | -5.406% |
| 2026-06-18 | 53.17 | 53.29 | 53.17 | 53.27 | +0.320% | 11,162 | -5.406% |
| 2026-06-17 | 53.16 | 53.26 | 53.08 | 53.10 | -0.056% | 50,282 | -5.104% |
| 2026-06-16 | 53.12 | 53.20 | 53.11 | 53.13 | +0.056% | 15,869 | -5.157% |
| 2026-06-15 | 53.19 | 53.20 | 53.10 | 53.10 | +0.113% | 5,118 | -5.104% |
| 2026-06-12 | 52.99 | 53.07 | 52.99 | 53.04 | -0.132% | 7,983 | -4.996% |
| 2026-06-11 | 53.05 | 53.14 | 53.01 | 53.11 | +0.189% | 5,755 | -5.121% |
| 2026-06-10 | 53.13 | 53.13 | 53.00 | 53.01 | -0.132% | 13,497 | -4.942% |
| 2026-06-09 | 53.24 | 53.24 | 53.06 | 53.08 | +0.029% | 15,750 | -5.068% |
| 2026-06-08 | 53.12 | 53.16 | 53.04 | 53.06 | -0.029% | 15,286 | -5.040% |
| 2026-06-05 | 53.03 | 53.08 | 52.98 | 53.08 | +0.094% | 57,032 | -5.068% |
| 2026-06-04 | 53.14 | 53.14 | 53.03 | 53.03 | -0.057% | 27,726 | -4.978% |
| 2026-06-03 | 52.99 | 53.06 | 52.98 | 53.06 | +0.151% | 24,185 | -5.032% |
| 2026-06-02 | 53.19 | 53.19 | 52.98 | 52.98 | +0.057% | 7,412 | -4.889% |
| 2026-06-01 | 52.86 | 52.99 | 52.84 | 52.95 | +0.057% | 13,178 | -4.835% |
| 2026-05-29 | 52.92 | 52.97 | 52.90 | 52.92 | -0.019% | 26,036 | -4.781% |
| 2026-05-28 | 52.88 | 52.99 | 52.88 | 52.93 | +0.132% | 17,162 | -4.799% |
| 2026-05-27 | 52.90 | 52.96 | 52.86 | 52.86 | -0.057% | 9,647 | -4.673% |
| 2026-05-26 | 52.81 | 52.91 | 52.80 | 52.89 | +0.513% | 44,559 | -4.727% |
| 2026-05-22 | 52.61 | 52.68 | 52.59 | 52.62 | +0.057% | 38,855 | -4.238% |
| 2026-05-21 | 52.53 | 52.64 | 52.51 | 52.59 | +0.019% | 72,352 | -4.183% |
| 2026-05-20 | 52.56 | 52.62 | 52.51 | 52.58 | +0.076% | 16,622 | -4.165% |
| 2026-05-19 | 52.73 | 52.73 | 52.48 | 52.54 | -0.218% | 33,622 | -4.092% |
| 2026-05-18 | 52.68 | 52.70 | 52.65 | 52.66 | +0.009% | 91,719 | -4.302% |
| 2026-05-15 | 52.63 | 52.65 | 52.56 | 52.65 | -0.416% | 20,983 | -4.292% |
| 2026-05-14 | 52.88 | 52.91 | 52.87 | 52.87 | -0.000% | 13,984 | -4.691% |
| 2026-05-13 | 52.87 | 52.89 | 52.75 | 52.87 | -0.104% | 29,906 | -4.691% |
| 2026-05-12 | 52.97 | 52.97 | 52.88 | 52.92 | -0.142% | 28,882 | -4.790% |
| 2026-05-11 | 53.06 | 53.06 | 52.98 | 53.00 | -0.057% | 240,477 | -4.925% |
| 2026-05-08 | 53.08 | 53.08 | 53.00 | 53.03 | +0.085% | 36,201 | -4.978% |
| 2026-05-07 | 53.02 | 53.03 | 52.97 | 52.98 | -0.028% | 13,584 | -4.898% |
| 2026-05-06 | 53.00 | 53.02 | 53.00 | 53.00 | +0.207% | 14,523 | -4.924% |
| 2026-05-05 | 52.94 | 52.94 | 52.84 | 52.89 | +0.123% | 31,781 | -4.727% |
| 2026-05-04 | 52.88 | 52.88 | 52.77 | 52.83 | -0.007% | 13,507 | -4.610% |
| 2026-05-01 | 52.91 | 52.92 | 52.79 | 52.83 | +0.073% | 11,214 | -4.617% |
| 2026-04-30 | 52.86 | 52.88 | 52.75 | 52.79 | -0.344% | 38,849 | -4.547% |
| 2026-04-29 | 52.96 | 53.06 | 52.88 | 52.97 | -0.296% | 32,454 | -4.876% |
| 2026-04-28 | 53.19 | 53.19 | 53.01 | 53.13 | -0.038% | 42,695 | -5.157% |
| 2026-04-27 | 53.19 | 53.20 | 53.14 | 53.15 | -0.030% | 5,827 | -5.193% |
| 2026-04-24 | 53.14 | 53.19 | 53.14 | 53.17 | +0.077% | 18,583 | -5.221% |
| 2026-04-23 | 53.16 | 53.16 | 53.08 | 53.13 | -0.028% | 9,562 | -5.148% |
| 2026-04-22 | 53.19 | 53.19 | 53.11 | 53.14 | +0.056% | 16,948 | -5.175% |
| 2026-04-21 | 53.10 | 53.15 | 53.08 | 53.11 | -0.038% | 16,561 | -5.121% |
| 2026-04-20 | 53.09 | 53.15 | 53.09 | 53.13 | 0.000% | 5,266 | -5.157% |
| 2026-04-17 | 53.09 | 53.17 | 53.08 | 53.13 | +0.294% | 18,503 | -5.157% |
| 2026-04-16 | 52.99 | 53.02 | 52.94 | 52.97 | +0.028% | 10,003 | -4.878% |
| 2026-04-15 | 53.00 | 53.00 | 52.94 | 52.96 | -0.039% | 16,264 | -4.852% |
| 2026-04-14 | 53.02 | 53.02 | 52.85 | 52.98 | 0.000% | 20,756 | -4.889% |
| 2026-04-13 | 52.99 | 53.03 | 52.95 | 52.98 | +0.076% | 93,094 | -4.889% |
| 2026-04-10 | 52.98 | 53.00 | 52.92 | 52.94 | -0.076% | 11,859 | -4.817% |
| 2026-04-09 | 52.90 | 53.05 | 52.89 | 52.98 | +0.165% | 17,889 | -4.889% |
| 2026-04-08 | 53.07 | 53.07 | 52.88 | 52.89 | +0.270% | 35,485 | -4.732% |
| 2026-04-07 | 52.73 | 52.78 | 52.62 | 52.75 | +0.125% | 27,740 | -4.475% |
| 2026-04-06 | 52.68 | 52.73 | 52.65 | 52.69 | -0.009% | 21,488 | -4.356% |
| 2026-04-02 | 52.61 | 52.71 | 52.61 | 52.69 | +0.152% | 24,681 | -4.365% |
| 2026-04-01 | 52.60 | 52.64 | 52.57 | 52.61 | +0.124% | 32,526 | -4.220% |
| 2026-03-31 | 52.47 | 52.65 | 52.41 | 52.55 | +0.078% | 46,548 | -4.101% |
| 2026-03-30 | 52.56 | 52.56 | 52.42 | 52.50 | +0.064% | 27,880 | -4.026% |
| 2026-03-27 | 52.34 | 52.47 | 52.33 | 52.47 | 0.000% | 59,571 | -3.964% |
| 2026-03-26 | 52.49 | 52.52 | 52.45 | 52.47 | -0.067% | 40,687 | -3.964% |
| 2026-03-25 | 52.51 | 52.55 | 52.45 | 52.51 | +0.181% | 27,917 | -4.028% |
| 2026-03-24 | 52.68 | 52.69 | 52.39 | 52.41 | -0.701% | 13,706 | -3.854% |
| 2026-03-23 | 52.78 | 52.80 | 52.75 | 52.78 | +0.209% | 29,974 | -4.528% |
| 2026-03-20 | 52.97 | 52.97 | 52.67 | 52.67 | -0.825% | 15,644 | -4.329% |
| 2026-03-19 | 53.09 | 53.12 | 53.03 | 53.11 | -0.164% | 21,519 | -5.118% |
| 2026-03-18 | 53.19 | 53.26 | 53.16 | 53.20 | -0.066% | 37,086 | -5.273% |
| 2026-03-17 | 53.19 | 53.26 | 53.19 | 53.23 | +0.094% | 112,485 | -5.335% |
| 2026-03-16 | 53.28 | 53.28 | 53.18 | 53.18 | +0.038% | 23,449 | -5.246% |
| 2026-03-13 | 53.10 | 53.18 | 53.10 | 53.16 | +0.094% | 14,336 | -5.211% |
| 2026-03-12 | 53.22 | 53.22 | 53.09 | 53.11 | -0.310% | 45,893 | -5.122% |
| 2026-03-11 | 53.37 | 53.42 | 53.27 | 53.27 | -0.337% | 25,931 | -5.415% |
| 2026-03-10 | 53.48 | 53.51 | 53.45 | 53.45 | -0.159% | 8,269 | -5.734% |
| 2026-03-09 | 53.66 | 53.66 | 53.45 | 53.54 | +0.093% | 44,957 | -5.883% |
| 2026-03-06 | 53.46 | 53.54 | 53.46 | 53.49 | -0.131% | 15,900 | -5.795% |
| 2026-03-05 | 53.53 | 53.62 | 53.53 | 53.56 | -0.168% | 10,712 | -5.919% |
| 2026-03-04 | 53.58 | 53.68 | 53.58 | 53.65 | +0.045% | 25,383 | -6.076% |
| 2026-03-03 | 53.64 | 53.71 | 53.59 | 53.63 | -0.545% | 37,115 | -6.034% |
| 2026-03-02 | 53.97 | 53.98 | 53.88 | 53.92 | -0.259% | 33,587 | -6.547% |
| 2026-02-27 | 54.05 | 54.09 | 54.04 | 54.06 | -0.231% | 12,360 | -6.789% |
| 2026-02-26 | 54.21 | 54.21 | 54.17 | 54.19 | +0.083% | 3,165 | -7.004% |
| 2026-02-25 | 54.15 | 54.19 | 54.11 | 54.14 | +0.018% | 25,229 | -6.926% |
| 2026-02-24 | 54.07 | 54.18 | 54.06 | 54.13 | +0.111% | 26,814 | -6.909% |
| 2026-02-23 | 54.08 | 54.09 | 54.04 | 54.07 | +0.056% | 15,360 | -6.806% |
| 2026-02-20 | 54.13 | 54.13 | 54.01 | 54.04 | +0.111% | 29,706 | -6.754% |
| 2026-02-19 | 53.86 | 54.02 | 53.86 | 53.98 | 0.000% | 20,026 | -6.651% |
| 2026-02-18 | 53.94 | 54.02 | 53.94 | 53.98 | -0.019% | 17,568 | -6.651% |
| 2026-02-17 | 53.94 | 54.04 | 53.93 | 53.99 | +0.083% | 42,741 | -6.668% |
| 2026-02-13 | 53.94 | 53.99 | 53.91 | 53.95 | +0.167% | 9,683 | -6.590% |
| 2026-02-12 | 53.80 | 53.87 | 53.79 | 53.85 | +0.065% | 8,140 | -6.434% |
| 2026-02-11 | 53.79 | 53.90 | 53.73 | 53.82 | 0.000% | 34,334 | -6.373% |
| 2026-02-10 | 53.79 | 53.86 | 53.78 | 53.82 | +0.168% | 16,664 | -6.373% |
| 2026-02-09 | 53.66 | 53.77 | 53.66 | 53.73 | +0.149% | 14,621 | -6.216% |
| 2026-02-06 | 53.63 | 53.69 | 53.61 | 53.65 | +0.037% | 84,047 | -6.076% |
| 2026-02-05 | 53.63 | 53.97 | 53.62 | 53.63 | +0.112% | 222,252 | -6.041% |
| 2026-02-04 | 53.56 | 53.57 | 53.51 | 53.57 | +0.116% | 55,769 | -5.936% |
| 2026-02-03 | 53.47 | 53.52 | 53.46 | 53.51 | +0.052% | 24,347 | -5.827% |
| 2026-02-02 | 53.44 | 53.52 | 53.44 | 53.48 | +0.038% | 21,019 | -5.778% |
| 2026-01-30 | 53.42 | 53.49 | 53.42 | 53.46 | -0.131% | 33,687 | -5.742% |
| 2026-01-29 | 53.55 | 53.59 | 53.53 | 53.53 | 0.000% | 106,565 | -5.866% |
| 2026-01-28 | 53.48 | 53.54 | 53.48 | 53.53 | +0.075% | 17,072 | -5.866% |
| 2026-01-27 | 53.48 | 53.53 | 53.43 | 53.49 | +0.112% | 29,622 | -5.795% |
| 2026-01-26 | 53.47 | 53.48 | 53.43 | 53.43 | +0.019% | 11,504 | -5.690% |
| 2026-01-23 | 53.44 | 53.47 | 53.42 | 53.42 | +0.094% | 20,821 | -5.672% |
| 2026-01-22 | 53.38 | 53.39 | 53.36 | 53.37 | -0.019% | 9,060 | -5.584% |
| 2026-01-21 | 53.33 | 53.42 | 53.30 | 53.38 | +0.113% | 11,666 | -5.601% |
| 2026-01-20 | 53.60 | 53.60 | 53.27 | 53.32 | -0.206% | 28,712 | -5.495% |
| 2026-01-16 | 53.48 | 53.50 | 53.43 | 53.43 | -0.093% | 10,872 | -5.690% |
| 2026-01-15 | 53.49 | 53.49 | 53.46 | 53.48 | +0.037% | 8,651 | -5.778% |
| 2026-01-14 | 53.46 | 53.49 | 53.43 | 53.46 | +0.131% | 20,968 | -5.743% |
| 2026-01-13 | 53.41 | 53.43 | 53.39 | 53.39 | +0.037% | 9,309 | -5.619% |
| 2026-01-12 | 53.36 | 53.41 | 53.36 | 53.37 | -0.081% | 22,932 | -5.584% |
| 2026-01-09 | 53.35 | 53.43 | 53.29 | 53.41 | +0.118% | 20,641 | -5.660% |
| 2026-01-08 | 53.28 | 53.38 | 53.28 | 53.35 | -0.027% | 24,542 | -5.548% |
| 2026-01-07 | 53.28 | 53.36 | 53.27 | 53.36 | +0.346% | 8,472 | -5.573% |
| 2026-01-06 | 53.15 | 53.21 | 53.12 | 53.18 | +0.094% | 12,760 | -5.246% |
| 2026-01-05 | 53.10 | 53.19 | 53.06 | 53.13 | +0.189% | 28,795 | -5.157% |
| 2026-01-02 | 53.10 | 53.10 | 53.03 | 53.03 | -0.075% | 16,464 | -4.978% |
| 2025-12-31 | 53.08 | 53.09 | 53.06 | 53.07 | +0.057% | 15,810 | -5.050% |
| 2025-12-30 | 53.02 | 53.09 | 53.01 | 53.04 | 0.000% | 14,751 | -4.996% |
| 2025-12-29 | 53.03 | 53.05 | 52.98 | 53.04 | +0.094% | 19,489 | -4.996% |
| 2025-12-26 | 53.03 | 53.03 | 52.95 | 52.99 | -0.094% | 3,783 | -4.907% |
| 2025-12-24 | 52.96 | 53.06 | 52.96 | 53.04 | +0.113% | 8,529 | -4.996% |
| 2025-12-23 | 52.93 | 53.01 | 52.93 | 52.98 | -0.217% | 44,440 | -4.889% |
| 2025-12-22 | 53.10 | 53.10 | 53.09 | 53.09 | -0.009% | 118,521 | -5.095% |
| 2025-12-19 | 53.09 | 53.17 | 53.09 | 53.10 | +0.019% | 33,715 | -5.104% |
| 2025-12-18 | 53.14 | 53.15 | 53.06 | 53.09 | +0.019% | 23,802 | -5.086% |
| 2025-12-17 | 53.03 | 53.10 | 53.03 | 53.08 | +0.094% | 19,594 | -5.068% |
| 2025-12-16 | 53.00 | 53.07 | 52.92 | 53.03 | +0.075% | 15,050 | -4.978% |
| 2025-12-15 | 53.01 | 53.03 | 52.96 | 52.99 | +0.017% | 20,922 | -4.907% |
| 2025-12-12 | 52.94 | 52.99 | 52.94 | 52.98 | +0.002% | 10,705 | -4.891% |
| 2025-12-11 | 53.04 | 53.04 | 52.97 | 52.98 | +0.057% | 39,303 | -4.889% |
| 2025-12-10 | 52.97 | 52.99 | 52.86 | 52.95 | +0.095% | 26,558 | -4.835% |
| 2025-12-09 | 53.12 | 53.12 | 52.90 | 52.90 | -0.057% | 23,000 | -4.745% |
| 2025-12-08 | 53.08 | 53.08 | 52.91 | 52.93 | -0.019% | 48,633 | -4.799% |
| 2025-12-05 | 52.96 | 52.99 | 52.93 | 52.94 | -0.094% | 54,287 | -4.817% |
| 2025-12-04 | 52.95 | 52.99 | 52.92 | 52.99 | +0.076% | 16,757 | -4.907% |
| 2025-12-03 | 52.97 | 53.04 | 52.95 | 52.95 | 0.000% | 122,596 | -4.835% |
| 2025-12-02 | 52.93 | 52.97 | 52.90 | 52.95 | +0.028% | 14,598 | -4.835% |
| 2025-12-01 | 52.95 | 52.98 | 52.91 | 52.94 | -0.162% | 19,355 | -4.808% |
| 2025-11-28 | 53.17 | 53.17 | 53.02 | 53.02 | -0.374% | 3,494 | -4.962% |
| 2025-11-26 | 53.16 | 53.26 | 53.16 | 53.22 | +0.085% | 14,422 | -5.318% |
| 2025-11-25 | 53.16 | 53.19 | 53.12 | 53.17 | -0.020% | 17,302 | -5.237% |
| 2025-11-24 | 53.15 | 53.24 | 53.13 | 53.19 | +0.141% | 16,746 | -5.255% |
| 2025-11-21 | 53.10 | 53.20 | 53.09 | 53.11 | +0.057% | 53,438 | -5.121% |
| 2025-11-20 | 53.08 | 53.11 | 53.06 | 53.08 | +0.037% | 5,035 | -5.068% |
| 2025-11-19 | 53.26 | 53.26 | 53.05 | 53.06 | -0.112% | 43,767 | -5.033% |
| 2025-11-18 | 53.15 | 53.19 | 53.07 | 53.12 | +0.113% | 33,960 | -5.139% |
| 2025-11-17 | 53.08 | 53.14 | 53.05 | 53.06 | +0.095% | 14,924 | -5.032% |
| 2025-11-14 | 53.12 | 53.13 | 53.01 | 53.01 | -0.132% | 23,808 | -4.942% |
| 2025-11-13 | 53.10 | 53.17 | 53.07 | 53.08 | -0.113% | 7,759 | -5.068% |
| 2025-11-12 | 53.16 | 53.22 | 53.10 | 53.14 | -0.150% | 4,107 | -5.175% |
| 2025-11-11 | 53.16 | 53.22 | 53.16 | 53.22 | +0.254% | 3,067 | -5.318% |
| 2025-11-10 | 53.07 | 53.11 | 53.07 | 53.09 | +0.047% | 7,927 | -5.077% |
| 2025-11-07 | 53.06 | 53.10 | 53.05 | 53.06 | 0.000% | 11,431 | -5.032% |
| 2025-11-06 | 52.97 | 53.09 | 52.97 | 53.06 | +0.200% | 26,515 | -5.032% |
| 2025-11-05 | 53.14 | 53.14 | 52.93 | 52.95 | -0.197% | 23,026 | -4.842% |
| 2025-11-04 | 53.05 | 53.41 | 53.04 | 53.06 | +0.186% | 25,709 | -5.029% |
| 2025-11-03 | 52.99 | 52.99 | 52.93 | 52.96 | -0.169% | 15,207 | -4.853% |
| 2025-10-31 | 53.04 | 53.06 | 53.02 | 53.05 | -0.226% | 4,246 | -5.014% |
| 2025-10-30 | 53.14 | 53.17 | 53.08 | 53.17 | -0.003% | 6,969 | -5.229% |
| 2025-10-29 | 53.22 | 53.35 | 53.16 | 53.17 | -0.152% | 19,881 | -5.232% |
| 2025-10-28 | 53.41 | 53.41 | 53.20 | 53.25 | +0.015% | 12,134 | -5.376% |
| 2025-10-27 | 53.23 | 53.27 | 53.22 | 53.24 | -0.038% | 19,103 | -5.362% |
| 2025-10-24 | 53.25 | 53.34 | 53.19 | 53.27 | +0.103% | 43,478 | -5.398% |
| 2025-10-23 | 53.20 | 53.31 | 53.17 | 53.21 | -0.019% | 17,671 | -5.300% |
| 2025-10-22 | 53.25 | 53.25 | 53.18 | 53.22 | +0.103% | 16,751 | -5.318% |
| 2025-10-21 | 53.18 | 53.18 | 53.16 | 53.16 | +0.113% | 11,516 | -5.220% |
| 2025-10-20 | 53.12 | 53.13 | 53.09 | 53.10 | +0.075% | 4,154 | -5.113% |
| 2025-10-17 | 53.04 | 53.08 | 53.03 | 53.06 | +0.094% | 4,042 | -5.041% |
| 2025-10-16 | 52.94 | 53.04 | 52.94 | 53.02 | +0.246% | 10,466 | -4.951% |
| 2025-10-15 | 52.88 | 52.92 | 52.84 | 52.88 | +0.076% | 13,251 | -4.718% |
| 2025-10-14 | 52.82 | 52.87 | 52.80 | 52.84 | +0.025% | 21,984 | -4.646% |
| 2025-10-13 | 52.76 | 52.85 | 52.75 | 52.83 | +0.133% | 11,710 | -4.622% |
| 2025-10-10 | 52.74 | 52.82 | 52.70 | 52.76 | +0.221% | 19,872 | -4.495% |
| 2025-10-09 | 52.61 | 52.65 | 52.59 | 52.65 | +0.038% | 10,032 | -4.283% |
| 2025-10-08 | 52.75 | 52.75 | 52.63 | 52.63 | +0.086% | 10,276 | -4.247% |
| 2025-10-07 | 52.58 | 52.62 | 52.56 | 52.58 | +0.086% | 13,236 | -4.165% |
| 2025-10-06 | 52.65 | 52.65 | 52.49 | 52.53 | -0.010% | 11,186 | -4.083% |
| 2025-10-03 | 52.54 | 52.57 | 52.51 | 52.54 | +0.030% | 21,772 | -4.092% |
| 2025-10-02 | 52.52 | 52.57 | 52.45 | 52.52 | -0.001% | 15,402 | -4.064% |
| 2025-10-01 | 52.54 | 52.55 | 52.50 | 52.52 | +0.071% | 12,383 | -4.065% |
| 2025-09-30 | 52.45 | 52.51 | 52.43 | 52.49 | -0.166% | 30,718 | -3.996% |
| 2025-09-29 | 52.56 | 52.62 | 52.54 | 52.58 | +0.124% | 37,814 | -4.156% |
| 2025-09-26 | 52.53 | 52.63 | 52.48 | 52.51 | +0.033% | 13,122 | -4.037% |
| 2025-09-25 | 52.49 | 52.53 | 52.49 | 52.49 | -0.180% | 4,967 | -4.006% |
| 2025-09-24 | 52.64 | 52.66 | 52.55 | 52.59 | -0.090% | 10,045 | -4.179% |
| 2025-09-23 | 52.69 | 52.69 | 52.59 | 52.63 | -0.237% | 5,522 | -4.265% |
| 2025-09-22 | 52.66 | 52.95 | 52.61 | 52.76 | +0.178% | 14,423 | -4.492% |
| 2025-09-19 | 52.65 | 52.71 | 52.59 | 52.67 | -0.016% | 27,749 | -4.322% |
| 2025-09-18 | 52.65 | 52.73 | 52.56 | 52.67 | -0.090% | 13,491 | -4.338% |
| 2025-09-17 | 52.81 | 52.93 | 52.70 | 52.72 | +0.004% | 22,426 | -4.423% |
| 2025-09-16 | 52.70 | 52.79 | 52.64 | 52.72 | +0.087% | 11,062 | -4.420% |
| 2025-09-15 | 52.66 | 52.70 | 52.62 | 52.67 | +0.208% | 11,254 | -4.336% |
| 2025-09-12 | 52.50 | 52.59 | 52.49 | 52.56 | +0.018% | 27,064 | -4.138% |
| 2025-09-11 | 52.48 | 52.69 | 52.48 | 52.56 | +0.296% | 25,520 | -4.120% |
| 2025-09-10 | 52.30 | 52.40 | 52.30 | 52.40 | +0.346% | 5,846 | -3.836% |
| 2025-09-09 | 52.27 | 52.27 | 52.20 | 52.22 | -0.173% | 7,312 | -3.503% |
| 2025-09-08 | 52.00 | 52.66 | 52.00 | 52.31 | +0.616% | 28,775 | -3.670% |
| 2025-09-05 | 51.84 | 52.07 | 51.81 | 51.99 | +0.707% | 14,138 | -3.078% |
| 2025-09-04 | 51.56 | 51.66 | 51.56 | 51.63 | +0.196% | 14,315 | -2.392% |
| 2025-09-03 | 51.46 | 51.62 | 51.44 | 51.52 | +0.324% | 6,264 | -2.201% |
| 2025-09-02 | 51.33 | 51.40 | 51.31 | 51.36 | -0.121% | 7,805 | -1.884% |
| 2025-08-29 | 51.41 | 51.45 | 51.41 | 51.42 | -0.343% | 4,546 | -2.003% |
| 2025-08-28 | 51.57 | 51.72 | 51.54 | 51.60 | +0.026% | 16,437 | -2.339% |
| 2025-08-27 | 51.51 | 51.73 | 51.49 | 51.58 | +0.095% | 7,142 | -2.314% |
| 2025-08-26 | 51.52 | 51.57 | 51.42 | 51.53 | +0.029% | 9,387 | -2.222% |
| 2025-08-25 | 51.46 | 51.61 | 51.46 | 51.52 | -0.039% | 18,597 | -2.193% |
| 2025-08-22 | 51.44 | 51.57 | 51.44 | 51.54 | +0.343% | 14,124 | -2.231% |
| 2025-08-21 | 51.39 | 51.48 | 51.31 | 51.36 | -0.156% | 4,401 | -1.896% |
| 2025-08-20 | 51.45 | 51.54 | 51.40 | 51.44 | +0.047% | 1,993 | -2.049% |
| 2025-08-19 | 51.47 | 51.47 | 51.40 | 51.42 | +0.029% | 4,647 | -2.003% |
| 2025-08-18 | 51.42 | 51.42 | 51.41 | 51.41 | -0.049% | 501 | -1.975% |
| 2025-08-15 | 51.41 | 51.51 | 51.40 | 51.43 | -0.029% | 5,561 | -2.022% |
| 2025-08-14 | 51.45 | 51.48 | 51.43 | 51.45 | -0.068% | 17,462 | -2.051% |
| 2025-08-13 | 51.52 | 51.52 | 51.45 | 51.48 | +0.019% | 1,803 | -2.117% |
| 2025-08-12 | 51.38 | 51.53 | 51.38 | 51.47 | -0.426% | 8,809 | -2.098% |
| 2025-08-11 | 51.43 | 51.69 | 51.40 | 51.69 | +0.652% | 11,775 | -2.515% |
| 2025-08-08 | 51.36 | 51.36 | 51.32 | 51.35 | -0.097% | 3,083 | -1.879% |
| 2025-08-07 | 51.41 | 51.54 | 51.39 | 51.41 | +0.010% | 16,994 | -1.975% |
| 2025-08-06 | 51.41 | 51.50 | 51.33 | 51.40 | -0.136% | 13,209 | -1.965% |
| 2025-08-05 | 51.44 | 51.52 | 51.41 | 51.47 | +0.156% | 7,226 | -2.098% |
| 2025-08-04 | 51.43 | 51.43 | 51.36 | 51.39 | +0.049% | 6,451 | -1.946% |
| 2025-08-01 | 51.35 | 51.38 | 51.30 | 51.37 | +0.647% | 4,247 | -1.898% |
| 2025-07-31 | 51.05 | 51.13 | 51.03 | 51.03 | -0.176% | 5,767 | -1.264% |
| 2025-07-30 | 51.19 | 51.21 | 51.13 | 51.13 | -0.205% | 6,709 | -1.438% |
| 2025-07-29 | 51.15 | 51.27 | 51.15 | 51.23 | -0.156% | 7,987 | -1.640% |
| 2025-07-28 | 51.11 | 51.42 | 51.10 | 51.31 | +0.372% | 8,939 | -1.793% |
| 2025-07-25 | 51.07 | 51.15 | 51.02 | 51.12 | +0.048% | 8,792 | -1.428% |
| 2025-07-24 | 51.21 | 51.21 | 51.03 | 51.10 | +0.001% | 2,036 | -1.381% |
| 2025-07-23 | 51.07 | 51.18 | 51.02 | 51.09 | -0.020% | 17,498 | -1.380% |
| 2025-07-22 | 51.13 | 51.13 | 51.10 | 51.11 | -0.036% | 7,908 | -1.399% |
| 2025-07-21 | 51.13 | 51.22 | 51.10 | 51.12 | +0.154% | 9,705 | -1.435% |
| 2025-07-18 | 51.05 | 51.05 | 51.00 | 51.05 | -0.078% | 11,215 | -1.283% |
| 2025-07-17 | 51.13 | 51.13 | 50.99 | 51.09 | -0.059% | 19,622 | -1.360% |
| 2025-07-16 | 51.28 | 51.28 | 51.10 | 51.12 | -0.234% | 15,201 | -1.418% |
| 2025-07-15 | 51.50 | 51.50 | 51.17 | 51.23 | -0.195% | 13,933 | -1.649% |
| 2025-07-14 | 51.35 | 51.35 | 51.29 | 51.34 | -0.017% | 3,437 | -1.841% |
| 2025-07-11 | 51.44 | 51.49 | 51.30 | 51.34 | -0.200% | 16,150 | -1.857% |
| 2025-07-10 | 51.48 | 51.48 | 51.40 | 51.45 | +0.022% | 4,829 | -2.053% |
| 2025-07-09 | 51.45 | 51.47 | 51.43 | 51.44 | +0.083% | 7,373 | -2.032% |
| 2025-07-08 | 51.41 | 51.43 | 51.36 | 51.39 | -0.063% | 13,620 | -1.951% |
| 2025-07-07 | 51.40 | 51.44 | 51.37 | 51.42 | +0.012% | 51,283 | -2.013% |
| 2025-07-03 | 51.39 | 51.44 | 51.36 | 51.42 | +0.007% | 36,367 | -2.000% |
| 2025-07-02 | 51.37 | 51.46 | 51.37 | 51.41 | +0.064% | 24,515 | -1.993% |
| 2025-07-01 | 51.36 | 51.47 | 51.28 | 51.38 | +0.081% | 18,086 | -1.930% |
| 2025-06-30 | 51.34 | 51.42 | 51.31 | 51.34 | -0.386% | 9,435 | -1.850% |
| 2025-06-27 | 51.44 | 51.56 | 51.40 | 51.54 | +0.222% | 20,233 | -2.229% |
| 2025-06-26 | 51.44 | 51.44 | 51.40 | 51.42 | +0.166% | 12,680 | -2.013% |
| 2025-06-25 | 51.31 | 51.34 | 51.30 | 51.34 | +0.032% | 14,478 | -1.850% |
| 2025-06-24 | 51.31 | 51.36 | 51.27 | 51.32 | +0.046% | 25,023 | -1.819% |
| 2025-06-23 | 51.38 | 51.38 | 51.30 | 51.30 | -0.175% | 448 | -1.774% |
| 2025-06-20 | 51.22 | 51.42 | 51.19 | 51.39 | +0.175% | 2,866 | -1.946% |
| 2025-06-18 | 51.26 | 51.30 | 51.20 | 51.30 | +0.137% | 13,291 | -1.774% |
| 2025-06-17 | 51.21 | 51.29 | 51.17 | 51.23 | +0.196% | 11,198 | -1.640% |
| 2025-06-16 | 51.15 | 51.26 | 51.10 | 51.13 | +0.081% | 4,258 | -1.447% |
| 2025-06-13 | 51.17 | 51.18 | 51.07 | 51.09 | -0.218% | 18,127 | -1.367% |
| 2025-06-12 | 51.16 | 51.27 | 51.13 | 51.20 | +0.269% | 6,603 | -1.582% |
| 2025-06-11 | 51.04 | 51.11 | 51.02 | 51.06 | +0.188% | 11,158 | -1.317% |
| 2025-06-10 | 50.98 | 50.98 | 50.88 | 50.97 | -0.095% | 3,776 | -1.132% |
| 2025-06-09 | 51.04 | 51.12 | 50.91 | 51.02 | +0.246% | 30,803 | -1.226% |
| 2025-06-06 | 50.97 | 51.03 | 50.89 | 50.89 | -0.269% | 5,698 | -0.983% |
| 2025-06-05 | 51.01 | 51.16 | 50.98 | 51.03 | +0.044% | 21,338 | -1.249% |
| 2025-06-04 | 51.02 | 51.12 | 50.91 | 51.01 | +0.235% | 6,106 | -1.206% |
| 2025-06-03 | 50.94 | 51.01 | 50.68 | 50.89 | -0.137% | 37,448 | -0.974% |
| 2025-06-02 | 50.98 | 51.03 | 50.93 | 50.96 | -0.196% | 4,728 | -1.109% |
| 2025-05-30 | 51.08 | 51.08 | 51.04 | 51.06 | -0.370% | 6,459 | -1.303% |
| 2025-05-29 | 51.25 | 51.34 | 51.21 | 51.24 | +0.126% | 24,802 | -1.668% |
| 2025-05-28 | 51.17 | 51.21 | 51.04 | 51.18 | +0.116% | 17,002 | -1.544% |
| 2025-05-27 | 51.12 | 51.12 | 51.08 | 51.12 | +0.012% | 16,596 | -1.430% |
| 2025-05-23 | 51.14 | 51.21 | 51.08 | 51.12 | +0.186% | 2,752 | -1.418% |
| 2025-05-22 | 50.96 | 51.05 | 50.94 | 51.02 | +0.039% | 12,373 | -1.235% |
| 2025-05-21 | 51.16 | 51.16 | 50.99 | 51.00 | -0.439% | 13,673 | -1.196% |
| 2025-05-20 | 51.17 | 51.25 | 51.17 | 51.23 | +0.025% | 11,961 | -1.630% |
| 2025-05-19 | 51.16 | 51.24 | 51.15 | 51.21 | -0.171% | 15,675 | -1.605% |
| 2025-05-16 | 51.33 | 51.35 | 51.30 | 51.30 | +0.215% | 5,489 | -1.774% |
| 2025-05-15 | 51.24 | 51.25 | 51.18 | 51.19 | +0.108% | 4,805 | -1.563% |
| 2025-05-14 | 51.16 | 51.17 | 51.12 | 51.13 | -0.119% | 14,404 | -1.457% |
| 2025-05-13 | 51.19 | 51.20 | 51.16 | 51.20 | +0.100% | 1,594 | -1.574% |
| 2025-05-12 | 51.12 | 51.20 | 51.12 | 51.15 | -0.167% | 36,468 | -1.476% |
| 2025-05-09 | 51.20 | 51.23 | 51.19 | 51.23 | +0.083% | 787 | -1.641% |
| 2025-05-08 | 51.23 | 51.29 | 51.19 | 51.19 | -0.023% | 130,255 | -1.559% |
| 2025-05-07 | 51.16 | 51.22 | 51.16 | 51.20 | +0.166% | 6,211 | -1.582% |
| 2025-05-06 | 51.09 | 51.12 | 51.09 | 51.12 | +0.118% | 7,063 | -1.418% |
| 2025-05-05 | 51.08 | 51.10 | 51.02 | 51.05 | -0.108% | 71,415 | -1.303% |
| 2025-05-02 | 51.17 | 51.17 | 51.11 | 51.11 | -0.156% | 17,155 | -1.409% |
| 2025-05-01 | 51.28 | 51.28 | 51.13 | 51.19 | +0.005% | 130,159 | -1.563% |
| 2025-04-30 | 51.13 | 51.20 | 51.07 | 51.19 | -0.093% | 38,749 | -1.558% |
| 2025-04-29 | 51.23 | 51.25 | 51.18 | 51.23 | +0.333% | 16,270 | -1.649% |
| 2025-04-28 | 51.02 | 51.09 | 51.02 | 51.06 | -0.195% | 55,140 | -1.322% |
| 2025-04-25 | 50.99 | 51.36 | 50.98 | 51.16 | +0.441% | 50,779 | -1.515% |
| 2025-04-24 | 50.66 | 50.98 | 50.66 | 50.94 | +0.503% | 14,409 | -1.080% |
| 2025-04-23 | 50.84 | 51.09 | 50.66 | 50.69 | +0.426% | 23,011 | -0.582% |
| 2025-04-22 | 50.43 | 50.58 | 50.29 | 50.47 | -0.158% | 29,191 | -0.159% |
| 2025-04-21 | 50.48 | 50.56 | 50.41 | 50.55 | -0.463% | 7,743 | -0.317% |
| 2025-04-17 | 50.87 | 50.87 | 50.77 | 50.78 | +0.005% | 4,200 | -0.778% |
| 2025-04-16 | 50.78 | 50.89 | 50.72 | 50.78 | +0.056% | 5,387 | -0.773% |
| 2025-04-15 | 50.76 | 50.88 | 50.75 | 50.75 | 0.000% | 11,533 | -0.717% |