LMUB
iShares Long-Term National Muni Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:57 PM EDT
46.35USD-0.707%(-0.33)505,573
LMUB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.99 | 47.06 | 46.34 | 46.36 | -0.728% | 506,576 | 0.000% |
| 2026-10-01 | 46.47 | 46.77 | 46.44 | 46.70 | +0.409% | 2,315,046 | -0.728% |
| 2026-09-30 | 46.16 | 46.78 | 46.16 | 46.51 | +1.131% | 355,683 | -0.323% |
| 2026-09-29 | 46.25 | 46.25 | 45.91 | 45.99 | -0.519% | 860,162 | +0.805% |
| 2026-09-28 | 46.75 | 46.75 | 46.08 | 46.23 | -1.176% | 458,221 | +0.281% |
| 2026-09-25 | 46.95 | 46.97 | 46.56 | 46.78 | -0.362% | 686,885 | -0.898% |
| 2026-09-24 | 47.30 | 47.35 | 46.90 | 46.95 | -0.614% | 485,633 | -1.257% |
| 2026-09-23 | 47.66 | 47.74 | 47.08 | 47.24 | -0.735% | 649,208 | -1.863% |
| 2026-09-22 | 47.54 | 47.72 | 47.54 | 47.59 | -0.231% | 7,285,470 | -2.585% |
| 2026-09-21 | 47.69 | 47.84 | 47.65 | 47.70 | +0.063% | 175,939 | -2.809% |
| 2026-09-18 | 47.82 | 47.82 | 47.62 | 47.67 | -0.480% | 253,467 | -2.748% |
| 2026-09-17 | 47.99 | 47.99 | 47.80 | 47.90 | +0.398% | 1,045,182 | -3.215% |
| 2026-09-16 | 47.73 | 47.82 | 47.69 | 47.71 | -0.063% | 414,024 | -2.830% |
| 2026-09-15 | 47.97 | 47.97 | 47.68 | 47.74 | -0.355% | 1,411,819 | -2.891% |
| 2026-09-14 | 47.91 | 48.03 | 47.87 | 47.91 | -0.229% | 579,058 | -3.235% |
| 2026-09-11 | 47.87 | 48.14 | 47.73 | 48.02 | +0.587% | 1,408,910 | -3.457% |
| 2026-09-10 | 47.99 | 47.99 | 47.70 | 47.74 | -1.036% | 321,026 | -2.891% |
| 2026-09-09 | 48.53 | 48.53 | 48.22 | 48.24 | -0.700% | 323,950 | -3.897% |
| 2026-09-08 | 48.49 | 48.68 | 48.45 | 48.58 | +0.186% | 315,814 | -4.570% |
| 2026-09-04 | 48.59 | 48.70 | 48.48 | 48.49 | +0.021% | 283,194 | -4.393% |
| 2026-09-03 | 48.56 | 48.78 | 48.48 | 48.48 | -0.351% | 427,079 | -4.373% |
| 2026-09-02 | 48.73 | 48.74 | 48.53 | 48.65 | -0.081% | 364,841 | -4.708% |
| 2026-09-01 | 48.83 | 49.01 | 48.64 | 48.69 | -1.077% | 4,138,418 | -4.785% |
| 2026-08-31 | 49.35 | 49.35 | 49.13 | 49.22 | -0.183% | 227,290 | -5.811% |
| 2026-08-28 | 49.28 | 49.44 | 49.28 | 49.31 | -0.101% | 169,073 | -5.983% |
| 2026-08-27 | 49.47 | 49.47 | 49.35 | 49.36 | -0.142% | 224,264 | -6.078% |
| 2026-08-26 | 49.59 | 49.59 | 49.38 | 49.43 | -0.182% | 175,785 | -6.211% |
| 2026-08-25 | 49.67 | 49.67 | 49.47 | 49.52 | -0.040% | 1,085,908 | -6.381% |
| 2026-08-24 | 49.51 | 49.57 | 49.42 | 49.54 | +0.061% | 125,030 | -6.419% |
| 2026-08-21 | 49.54 | 49.57 | 49.46 | 49.51 | -0.121% | 122,329 | -6.362% |
| 2026-08-20 | 49.48 | 49.60 | 49.43 | 49.57 | -0.221% | 132,330 | -6.476% |
| 2026-08-19 | 49.69 | 49.71 | 49.58 | 49.68 | +0.374% | 151,972 | -6.683% |
| 2026-08-18 | 49.57 | 49.65 | 49.47 | 49.49 | -0.493% | 201,700 | -6.334% |
| 2026-08-17 | 49.79 | 49.92 | 49.65 | 49.74 | -0.361% | 157,420 | -6.795% |
| 2026-08-14 | 50.08 | 50.08 | 49.87 | 49.92 | -0.369% | 91,078 | -7.131% |
| 2026-08-13 | 50.12 | 50.17 | 49.91 | 50.10 | +0.210% | 93,317 | -7.474% |
| 2026-08-12 | 49.93 | 50.06 | 49.90 | 50.00 | +0.180% | 164,067 | -7.280% |
| 2026-08-11 | 49.92 | 50.01 | 49.80 | 49.91 | -0.060% | 185,098 | -7.113% |
| 2026-08-10 | 49.92 | 49.99 | 49.84 | 49.94 | -0.120% | 131,041 | -7.169% |
| 2026-08-07 | 49.92 | 50.09 | 49.83 | 50.00 | +0.472% | 119,774 | -7.280% |
| 2026-08-06 | 49.83 | 49.83 | 49.70 | 49.77 | -0.010% | 133,941 | -6.842% |
| 2026-08-05 | 49.72 | 49.80 | 49.65 | 49.77 | +0.060% | 158,674 | -6.852% |
| 2026-08-04 | 49.63 | 49.77 | 49.52 | 49.74 | +0.505% | 242,845 | -6.795% |
| 2026-08-03 | 49.57 | 49.57 | 49.46 | 49.49 | -0.342% | 199,603 | -6.325% |
| 2026-07-31 | 49.77 | 49.77 | 49.55 | 49.66 | -0.101% | 329,065 | -6.645% |
| 2026-07-30 | 49.76 | 49.76 | 49.58 | 49.71 | -0.161% | 208,549 | -6.739% |
| 2026-07-29 | 49.88 | 49.96 | 49.79 | 49.79 | -0.260% | 192,525 | -6.889% |
| 2026-07-28 | 49.85 | 49.93 | 49.76 | 49.92 | +0.322% | 226,957 | -7.131% |
| 2026-07-27 | 49.74 | 49.89 | 49.74 | 49.76 | +0.363% | 226,648 | -6.833% |
| 2026-07-24 | 49.67 | 49.90 | 49.56 | 49.58 | -0.272% | 2,691,151 | -6.495% |
| 2026-07-23 | 49.87 | 49.88 | 49.64 | 49.72 | -0.749% | 195,216 | -6.748% |
| 2026-07-22 | 50.35 | 50.35 | 50.08 | 50.09 | -0.388% | 139,279 | -7.447% |
| 2026-07-21 | 50.46 | 50.46 | 50.24 | 50.28 | -0.367% | 171,744 | -7.806% |
| 2026-07-20 | 50.50 | 50.54 | 50.38 | 50.47 | -0.178% | 113,709 | -8.143% |
| 2026-07-17 | 50.53 | 50.59 | 50.44 | 50.56 | -0.040% | 126,752 | -8.307% |
| 2026-07-16 | 50.66 | 50.66 | 50.48 | 50.58 | -0.217% | 148,919 | -8.343% |
| 2026-07-15 | 50.76 | 50.79 | 50.67 | 50.69 | -0.138% | 134,041 | -8.542% |
| 2026-07-14 | 50.76 | 50.88 | 50.68 | 50.76 | -0.020% | 99,919 | -8.668% |
| 2026-07-13 | 50.90 | 50.90 | 50.71 | 50.77 | -0.177% | 158,276 | -8.686% |
| 2026-07-10 | 50.75 | 50.86 | 50.71 | 50.86 | +0.138% | 100,785 | -8.848% |
| 2026-07-09 | 50.77 | 50.92 | 50.71 | 50.79 | +0.020% | 118,915 | -8.722% |
| 2026-07-08 | 50.81 | 50.90 | 50.72 | 50.78 | -0.392% | 123,670 | -8.704% |
| 2026-07-07 | 51.09 | 51.13 | 50.94 | 50.98 | -0.352% | 151,961 | -9.062% |
| 2026-07-06 | 51.15 | 51.18 | 51.05 | 51.16 | -0.039% | 169,525 | -9.382% |
| 2026-07-02 | 51.12 | 51.18 | 50.83 | 51.18 | +0.215% | 129,136 | -9.418% |
| 2026-07-01 | 50.94 | 51.07 | 50.90 | 51.07 | -0.293% | 154,696 | -9.223% |
| 2026-06-30 | 51.29 | 51.29 | 51.15 | 51.22 | -0.029% | 152,502 | -9.488% |
| 2026-06-29 | 51.16 | 51.27 | 51.00 | 51.23 | +0.180% | 96,813 | -9.515% |
| 2026-06-26 | 51.02 | 51.16 | 51.01 | 51.14 | +0.143% | 97,833 | -9.352% |
| 2026-06-25 | 51.14 | 51.14 | 50.95 | 51.07 | -0.020% | 108,638 | -9.223% |
| 2026-06-24 | 50.90 | 51.12 | 50.90 | 51.08 | +0.258% | 124,711 | -9.240% |
| 2026-06-23 | 50.91 | 50.99 | 50.89 | 50.95 | -0.081% | 109,361 | -9.006% |
| 2026-06-22 | 51.03 | 51.03 | 50.83 | 50.99 | -0.029% | 255,020 | -9.080% |
| 2026-06-18 | 50.86 | 51.02 | 50.81 | 51.01 | +0.463% | 126,573 | -9.107% |
| 2026-06-17 | 50.88 | 50.97 | 50.76 | 50.77 | -0.157% | 201,013 | -8.686% |
| 2026-06-16 | 50.85 | 50.93 | 50.75 | 50.85 | +0.020% | 113,812 | -8.830% |
| 2026-06-15 | 50.88 | 50.88 | 50.72 | 50.84 | +0.079% | 164,365 | -8.812% |
| 2026-06-12 | 50.79 | 50.80 | 50.60 | 50.80 | +0.059% | 141,750 | -8.740% |
| 2026-06-11 | 50.74 | 50.88 | 50.62 | 50.77 | +0.059% | 156,367 | -8.686% |
| 2026-06-10 | 50.88 | 50.88 | 50.63 | 50.74 | -0.207% | 123,269 | -8.632% |
| 2026-06-09 | 50.83 | 50.86 | 50.70 | 50.84 | +0.107% | 99,212 | -8.821% |
| 2026-06-08 | 50.83 | 50.83 | 50.66 | 50.79 | +0.021% | 165,637 | -8.724% |
| 2026-06-05 | 50.87 | 50.87 | 50.61 | 50.78 | -0.138% | 172,102 | -8.704% |
| 2026-06-04 | 50.76 | 50.89 | 50.68 | 50.85 | +0.098% | 145,145 | -8.830% |
| 2026-06-03 | 50.72 | 50.82 | 50.69 | 50.80 | +0.010% | 160,895 | -8.740% |
| 2026-06-02 | 50.75 | 50.82 | 50.67 | 50.80 | +0.227% | 165,537 | -8.731% |
| 2026-06-01 | 50.61 | 50.69 | 50.42 | 50.68 | -0.167% | 132,352 | -8.524% |
| 2026-05-29 | 50.73 | 50.81 | 50.64 | 50.77 | +0.217% | 148,015 | -8.677% |
| 2026-05-28 | 50.36 | 50.69 | 50.36 | 50.66 | +0.426% | 170,841 | -8.479% |
| 2026-05-27 | 50.49 | 50.56 | 50.32 | 50.44 | +0.119% | 130,103 | -8.089% |
| 2026-05-26 | 50.07 | 50.41 | 50.07 | 50.38 | +0.841% | 218,218 | -7.979% |
| 2026-05-22 | 49.99 | 50.08 | 49.90 | 49.96 | +0.020% | 145,212 | -7.206% |
| 2026-05-21 | 49.85 | 50.00 | 49.77 | 49.95 | -0.020% | 226,988 | -7.187% |
| 2026-05-20 | 49.93 | 49.99 | 49.72 | 49.96 | +0.221% | 203,463 | -7.206% |
| 2026-05-19 | 49.99 | 49.99 | 49.64 | 49.85 | -0.390% | 169,735 | -7.001% |
| 2026-05-18 | 49.93 | 50.06 | 49.86 | 50.05 | +0.070% | 849,192 | -7.363% |
| 2026-05-15 | 50.21 | 50.21 | 49.83 | 50.01 | -0.754% | 129,708 | -7.299% |
| 2026-05-14 | 50.36 | 50.49 | 50.36 | 50.39 | -0.079% | 178,678 | -7.998% |
| 2026-05-13 | 50.50 | 50.50 | 50.34 | 50.43 | -0.119% | 104,116 | -8.071% |
| 2026-05-12 | 50.67 | 50.67 | 50.45 | 50.49 | -0.316% | 134,175 | -8.180% |
| 2026-05-11 | 50.61 | 50.71 | 50.58 | 50.65 | -0.039% | 111,749 | -8.470% |
| 2026-05-08 | 50.75 | 50.75 | 50.61 | 50.67 | +0.059% | 141,682 | -8.506% |
| 2026-05-07 | 50.70 | 50.70 | 50.52 | 50.64 | -0.049% | 155,673 | -8.452% |
| 2026-05-06 | 50.68 | 50.71 | 50.51 | 50.66 | +0.287% | 166,006 | -8.497% |
| 2026-05-05 | 50.44 | 50.60 | 50.39 | 50.52 | +0.030% | 196,692 | -8.234% |
| 2026-05-04 | 50.43 | 50.56 | 50.32 | 50.51 | -0.089% | 166,147 | -8.207% |
| 2026-05-01 | 50.48 | 50.57 | 50.46 | 50.55 | -0.266% | 218,248 | -8.289% |
| 2026-04-30 | 50.79 | 50.79 | 50.60 | 50.69 | +0.010% | 227,560 | -8.533% |
| 2026-04-29 | 50.71 | 50.71 | 50.57 | 50.68 | -0.217% | 185,554 | -8.524% |
| 2026-04-28 | 50.79 | 50.82 | 50.70 | 50.79 | -0.236% | 152,757 | -8.722% |
| 2026-04-27 | 50.84 | 50.95 | 50.79 | 50.91 | -0.020% | 178,631 | -8.937% |
| 2026-04-24 | 50.80 | 50.93 | 50.79 | 50.92 | +0.098% | 120,650 | -8.955% |
| 2026-04-23 | 50.78 | 50.91 | 50.75 | 50.87 | 0.000% | 122,587 | -8.866% |
| 2026-04-22 | 50.94 | 50.94 | 50.74 | 50.87 | +0.024% | 81,363 | -8.866% |
| 2026-04-21 | 50.80 | 50.89 | 50.77 | 50.86 | -0.014% | 130,074 | -8.844% |
| 2026-04-20 | 50.77 | 50.92 | 50.77 | 50.87 | -0.049% | 126,272 | -8.857% |
| 2026-04-17 | 50.62 | 50.90 | 50.62 | 50.89 | +0.414% | 133,109 | -8.902% |
| 2026-04-16 | 50.73 | 50.73 | 50.61 | 50.68 | +0.020% | 138,414 | -8.524% |
| 2026-04-15 | 50.80 | 50.80 | 50.59 | 50.67 | -0.108% | 151,980 | -8.506% |
| 2026-04-14 | 50.67 | 50.76 | 50.61 | 50.72 | -0.001% | 234,994 | -8.605% |
| 2026-04-13 | 50.63 | 50.74 | 50.52 | 50.73 | +0.247% | 503,111 | -8.605% |
| 2026-04-10 | 50.51 | 50.66 | 50.51 | 50.60 | -0.158% | 101,106 | -8.379% |
| 2026-04-09 | 50.49 | 50.69 | 50.45 | 50.68 | +0.378% | 210,123 | -8.524% |
| 2026-04-08 | 50.72 | 50.72 | 50.43 | 50.49 | +0.376% | 113,210 | -8.178% |
| 2026-04-07 | 50.22 | 50.30 | 50.08 | 50.30 | +0.199% | 248,983 | -7.833% |
| 2026-04-06 | 50.33 | 50.33 | 50.15 | 50.20 | -0.080% | 346,730 | -7.649% |
| 2026-04-02 | 50.04 | 50.25 | 49.97 | 50.24 | +0.159% | 220,776 | -7.723% |
| 2026-04-01 | 49.95 | 50.18 | 49.95 | 50.16 | +0.461% | 220,525 | -7.576% |
| 2026-03-31 | 49.88 | 50.07 | 49.78 | 49.93 | +0.201% | 164,483 | -7.150% |
| 2026-03-30 | 49.82 | 49.85 | 49.65 | 49.83 | +0.464% | 315,543 | -6.964% |
| 2026-03-27 | 49.52 | 49.75 | 49.39 | 49.60 | -0.040% | 433,157 | -6.532% |
| 2026-03-26 | 49.79 | 49.79 | 49.54 | 49.62 | -0.361% | 158,625 | -6.570% |
| 2026-03-25 | 49.92 | 49.92 | 49.64 | 49.80 | +0.221% | 235,609 | -6.908% |
| 2026-03-24 | 50.07 | 50.07 | 49.56 | 49.69 | -0.739% | 296,968 | -6.702% |
| 2026-03-23 | 50.08 | 50.08 | 49.88 | 50.06 | +0.472% | 270,407 | -7.391% |
| 2026-03-20 | 50.28 | 50.34 | 49.80 | 49.83 | -1.219% | 339,572 | -6.954% |
| 2026-03-19 | 50.38 | 50.59 | 50.27 | 50.44 | -0.099% | 340,103 | -8.089% |
| 2026-03-18 | 50.60 | 50.66 | 50.48 | 50.49 | -0.237% | 329,895 | -8.180% |
| 2026-03-17 | 50.62 | 50.71 | 50.50 | 50.61 | +0.040% | 693,934 | -8.398% |
| 2026-03-16 | 50.58 | 50.60 | 50.36 | 50.59 | +0.357% | 1,066,010 | -8.361% |
| 2026-03-13 | 50.40 | 50.42 | 50.14 | 50.41 | +0.079% | 867,827 | -8.034% |
| 2026-03-12 | 50.54 | 53.52 | 50.32 | 50.37 | +0.040% | 29,885,083 | -7.961% |
| 2026-03-11 | 50.50 | 50.50 | 50.35 | 50.35 | -0.308% | 1,387 | -7.925% |
| 2026-03-10 | 50.63 | 50.64 | 50.51 | 50.51 | +0.014% | 624 | -8.208% |
| 2026-03-09 | 50.56 | 50.56 | 50.50 | 50.50 | -0.134% | 3,551 | -8.196% |
| 2026-03-06 | 50.71 | 50.71 | 50.51 | 50.57 | -0.178% | 6,974 | -8.319% |
| 2026-03-05 | 50.70 | 50.70 | 50.58 | 50.66 | -0.091% | 5,925 | -8.482% |
| 2026-03-04 | 50.72 | 50.76 | 50.64 | 50.70 | +0.029% | 1,079 | -8.565% |
| 2026-03-03 | 50.86 | 50.86 | 50.69 | 50.69 | -0.712% | 667 | -8.538% |
| 2026-03-02 | 51.24 | 51.24 | 51.05 | 51.05 | -0.613% | 1,506 | -9.189% |
| 2026-02-27 | 51.37 | 51.37 | 51.37 | 51.37 | +0.055% | 184 | -9.746% |
| 2026-02-26 | 51.25 | 51.34 | 51.25 | 51.34 | +0.179% | 657 | -9.696% |
| 2026-02-25 | 51.13 | 51.28 | 51.13 | 51.25 | +0.167% | 6,476 | -9.535% |
| 2026-02-24 | 51.19 | 51.21 | 51.11 | 51.16 | +0.035% | 6,185 | -9.384% |
| 2026-02-23 | 51.11 | 51.23 | 51.01 | 51.14 | -0.020% | 15,554 | -9.352% |
| 2026-02-20 | 51.06 | 51.15 | 51.06 | 51.15 | +0.247% | 816 | -9.370% |
| 2026-02-19 | 51.14 | 51.14 | 51.03 | 51.03 | -0.300% | 1,483 | -9.146% |
| 2026-02-18 | 51.12 | 51.31 | 50.95 | 51.18 | +0.151% | 14,428 | -9.419% |
| 2026-02-17 | 51.01 | 51.20 | 51.01 | 51.10 | +0.353% | 3,479 | -9.282% |
| 2026-02-13 | 50.82 | 50.93 | 50.81 | 50.92 | +0.223% | 2,061 | -8.961% |
| 2026-02-12 | 50.66 | 50.81 | 50.66 | 50.81 | +0.245% | 3,025 | -8.758% |
| 2026-02-11 | 50.67 | 50.69 | 50.67 | 50.69 | -0.146% | 282 | -8.535% |
| 2026-02-10 | 50.76 | 50.76 | 50.76 | 50.76 | +0.116% | 16 | -8.668% |
| 2026-02-09 | 50.60 | 50.70 | 50.60 | 50.70 | -0.002% | 1,979 | -8.562% |
| 2026-02-06 | 50.68 | 50.72 | 50.68 | 50.70 | +0.152% | 3,314 | -8.564% |
| 2026-02-05 | 50.63 | 50.70 | 50.63 | 50.63 | +0.030% | 1,308 | -8.425% |
| 2026-02-04 | 50.61 | 50.70 | 50.57 | 50.61 | +0.160% | 7,516 | -8.398% |
| 2026-02-03 | 50.64 | 50.64 | 50.48 | 50.53 | -0.288% | 7,667 | -8.251% |
| 2026-02-02 | 50.61 | 50.77 | 50.60 | 50.67 | -0.118% | 10,465 | -8.515% |
| 2026-01-30 | 50.57 | 50.78 | 50.57 | 50.73 | +0.267% | 6,044 | -8.623% |
| 2026-01-29 | 50.52 | 50.72 | 50.52 | 50.60 | +0.218% | 1,371 | -8.379% |
| 2026-01-28 | 50.42 | 50.52 | 50.40 | 50.49 | 0.000% | 5,560 | -8.180% |
| 2026-01-27 | 50.49 | 50.49 | 50.49 | 50.49 | -0.099% | 12 | -8.180% |
| 2026-01-26 | 50.54 | 50.54 | 50.54 | 50.54 | +0.198% | 196 | -8.271% |
| 2026-01-23 | 50.54 | 50.54 | 50.38 | 50.44 | +0.050% | 702 | -8.089% |
| 2026-01-22 | 50.38 | 50.45 | 50.38 | 50.41 | -0.043% | 687 | -8.043% |
| 2026-01-21 | 50.50 | 50.50 | 50.41 | 50.44 | +0.015% | 820 | -8.083% |
| 2026-01-20 | 50.66 | 50.67 | 50.32 | 50.43 | -0.563% | 6,973 | -8.069% |
| 2026-01-16 | 50.74 | 50.84 | 50.69 | 50.72 | +0.089% | 2,966 | -8.587% |
| 2026-01-15 | 50.67 | 50.71 | 50.67 | 50.67 | +0.020% | 484 | -8.506% |
| 2026-01-14 | 50.67 | 50.74 | 50.66 | 50.66 | -0.000% | 1,672 | -8.488% |
| 2026-01-13 | 50.63 | 50.66 | 50.62 | 50.66 | +0.040% | 5,547 | -8.488% |
| 2026-01-12 | 50.80 | 50.82 | 50.64 | 50.64 | -0.266% | 2,416 | -8.452% |
| 2026-01-09 | 50.64 | 50.80 | 50.64 | 50.77 | +0.286% | 7,186 | -8.695% |
| 2026-01-08 | 50.60 | 50.67 | 50.60 | 50.63 | +0.030% | 2,403 | -8.434% |
| 2026-01-07 | 50.54 | 50.69 | 50.54 | 50.62 | +0.357% | 1,058 | -8.407% |
| 2026-01-06 | 50.42 | 50.44 | 50.42 | 50.44 | +0.010% | 835 | -8.080% |
| 2026-01-05 | 50.43 | 50.50 | 50.43 | 50.43 | -0.178% | 2,053 | -8.071% |
| 2026-01-02 | 50.41 | 50.56 | 50.36 | 50.52 | +0.278% | 6,606 | -8.234% |
| 2025-12-31 | 50.39 | 50.39 | 50.38 | 50.38 | -0.020% | 1,077 | -7.979% |
| 2025-12-30 | 50.50 | 50.50 | 50.39 | 50.39 | -0.079% | 8,438 | -7.998% |
| 2025-12-29 | 50.39 | 50.43 | 50.39 | 50.43 | +0.119% | 649 | -8.071% |
| 2025-12-26 | 50.37 | 50.37 | 50.37 | 50.37 | -0.117% | 40 | -7.961% |
| 2025-12-24 | 50.36 | 50.43 | 50.36 | 50.43 | +0.047% | 565 | -8.068% |
| 2025-12-23 | 50.38 | 50.41 | 50.38 | 50.41 | -0.059% | 786 | -8.025% |
| 2025-12-22 | 50.35 | 50.49 | 50.35 | 50.44 | +0.139% | 3,755 | -8.080% |
| 2025-12-19 | 50.35 | 50.37 | 50.35 | 50.37 | -0.178% | 2,783 | -7.952% |
| 2025-12-18 | 50.39 | 50.53 | 50.39 | 50.45 | -0.040% | 8,084 | -8.116% |
| 2025-12-17 | 50.43 | 50.49 | 50.42 | 50.48 | +0.079% | 2,671 | -8.153% |
| 2025-12-16 | 50.31 | 50.47 | 50.31 | 50.44 | +0.209% | 2,080 | -8.080% |
| 2025-12-15 | 50.42 | 50.42 | 50.30 | 50.33 | -0.149% | 3,457 | -7.888% |
| 2025-12-12 | 50.32 | 50.42 | 50.29 | 50.41 | +0.040% | 3,220 | -8.025% |
| 2025-12-11 | 50.40 | 50.44 | 50.33 | 50.38 | +0.289% | 4,432 | -7.988% |
| 2025-12-10 | 50.31 | 50.31 | 50.24 | 50.24 | -0.258% | 459 | -7.723% |
| 2025-12-09 | 50.42 | 50.42 | 50.33 | 50.37 | +0.249% | 20,232 | -7.961% |
| 2025-12-08 | 50.36 | 50.36 | 50.23 | 50.24 | -0.261% | 3,738 | -7.732% |
| 2025-12-05 | 50.32 | 50.38 | 50.32 | 50.38 | +0.302% | 3,115 | -7.973% |
| 2025-12-04 | 50.29 | 50.29 | 49.94 | 50.23 | -0.505% | 8,073 | -7.695% |
| 2025-12-03 | 50.41 | 50.48 | 50.36 | 50.48 | +0.148% | 1,255 | -8.161% |
| 2025-12-02 | 50.35 | 50.42 | 50.35 | 50.41 | +0.269% | 1,922 | -8.025% |
| 2025-12-01 | 50.47 | 50.55 | 50.27 | 50.27 | -0.760% | 10,036 | -7.778% |
| 2025-11-28 | 50.66 | 50.66 | 50.66 | 50.66 | -0.089% | 5,451 | -8.479% |
| 2025-11-26 | 50.76 | 50.83 | 50.70 | 50.70 | +0.128% | 437 | -8.560% |
| 2025-11-25 | 50.70 | 50.73 | 50.61 | 50.63 | -0.059% | 2,222 | -8.443% |
| 2025-11-24 | 50.62 | 50.76 | 50.62 | 50.66 | -0.197% | 3,952 | -8.497% |
| 2025-11-21 | 50.58 | 50.93 | 50.58 | 50.77 | +0.197% | 8,121 | -8.677% |
| 2025-11-20 | 50.69 | 50.69 | 50.63 | 50.66 | -0.039% | 2,303 | -8.497% |
| 2025-11-19 | 50.69 | 50.69 | 50.69 | 50.69 | -0.225% | 45 | -8.533% |
| 2025-11-18 | 50.75 | 51.02 | 50.75 | 50.80 | +0.157% | 5,596 | -8.739% |
| 2025-11-17 | 50.72 | 50.76 | 50.69 | 50.72 | +0.156% | 1,547 | -8.596% |
| 2025-11-14 | 50.84 | 50.84 | 50.63 | 50.64 | -0.018% | 1,978 | -8.453% |
| 2025-11-13 | 50.65 | 50.65 | 50.65 | 50.65 | -0.197% | 123 | -8.470% |
| 2025-11-12 | 50.78 | 50.78 | 50.75 | 50.75 | -0.334% | 738 | -8.650% |
| 2025-11-11 | 50.69 | 51.04 | 50.69 | 50.92 | +0.613% | 4,645 | -8.955% |
| 2025-11-10 | 50.55 | 50.67 | 50.55 | 50.61 | -0.011% | 1,961 | -8.398% |
| 2025-11-07 | 50.62 | 50.62 | 50.62 | 50.62 | +0.100% | 1,816 | -8.407% |
| 2025-11-06 | 50.56 | 50.56 | 50.56 | 50.56 | -0.030% | 56 | -8.316% |
| 2025-11-05 | 50.66 | 50.67 | 50.58 | 50.58 | -0.010% | 670 | -8.343% |
| 2025-11-04 | 50.57 | 50.59 | 50.57 | 50.59 | +0.189% | 417 | -8.353% |
| 2025-11-03 | 50.56 | 50.61 | 50.49 | 50.49 | -0.503% | 560 | -8.180% |
| 2025-10-31 | 50.75 | 50.75 | 50.74 | 50.75 | +0.097% | 343 | -8.641% |
| 2025-10-30 | 50.60 | 50.70 | 50.60 | 50.70 | -0.166% | 1,489 | -8.553% |
| 2025-10-29 | 50.78 | 50.78 | 50.78 | 50.78 | -0.451% | 302 | -8.704% |
| 2025-10-28 | 50.91 | 51.34 | 50.91 | 51.01 | +0.039% | 3,488 | -9.116% |
| 2025-10-27 | 51.31 | 51.41 | 50.78 | 50.99 | +0.295% | 3,993 | -9.080% |
| 2025-10-24 | 50.85 | 50.85 | 50.84 | 50.84 | 0.000% | 251 | -8.812% |
| 2025-10-23 | 50.84 | 50.84 | 50.84 | 50.84 | -0.216% | 26 | -8.812% |
| 2025-10-22 | 50.98 | 50.98 | 50.95 | 50.95 | +0.295% | 532 | -9.009% |
| 2025-10-21 | 50.79 | 50.80 | 50.78 | 50.80 | +0.099% | 1,877 | -8.740% |
| 2025-10-20 | 50.64 | 50.75 | 50.64 | 50.75 | +0.227% | 1,860 | -8.650% |
| 2025-10-17 | 50.63 | 50.63 | 50.63 | 50.63 | -0.010% | 47 | -8.443% |
| 2025-10-16 | 50.64 | 50.64 | 50.64 | 50.64 | +0.406% | 198 | -8.452% |
| 2025-10-15 | 50.45 | 50.50 | 50.44 | 50.44 | +0.189% | 515 | -8.080% |
| 2025-10-14 | 50.34 | 50.34 | 50.34 | 50.34 | +0.159% | 1,473 | -7.906% |
| 2025-10-13 | 50.26 | 50.26 | 50.26 | 50.26 | +0.149% | 42 | -7.760% |
| 2025-10-10 | 50.19 | 50.19 | 50.19 | 50.19 | +0.210% | 5 | -7.622% |
| 2025-10-09 | 50.20 | 50.20 | 50.06 | 50.08 | -0.239% | 1,544 | -7.428% |
| 2025-10-08 | 50.25 | 50.25 | 50.18 | 50.20 | +0.390% | 2,877 | -7.649% |
| 2025-10-07 | 50.02 | 50.15 | 49.95 | 50.01 | +0.030% | 5,005 | -7.289% |
| 2025-10-06 | 49.98 | 49.99 | 49.98 | 49.99 | -0.150% | 556 | -7.261% |
| 2025-10-03 | 50.03 | 50.06 | 50.03 | 50.06 | +0.311% | 2,751 | -7.400% |
| 2025-10-02 | 49.96 | 50.01 | 49.86 | 49.91 | +0.104% | 1,846 | -7.113% |
| 2025-10-01 | 49.82 | 49.86 | 49.82 | 49.86 | -0.194% | 457 | -7.016% |
| 2025-09-30 | 49.95 | 49.95 | 49.95 | 49.95 | +0.110% | 17 | -7.196% |
| 2025-09-29 | 49.90 | 49.90 | 49.90 | 49.90 | -0.048% | 2,060 | -7.094% |
| 2025-09-26 | 49.92 | 49.92 | 49.92 | 49.92 | +0.108% | 5 | -7.139% |
| 2025-09-25 | 49.92 | 49.92 | 49.87 | 49.87 | -0.180% | 652 | -7.038% |
| 2025-09-24 | 50.05 | 50.05 | 49.96 | 49.96 | -0.230% | 22,527 | -7.206% |
| 2025-09-23 | 50.06 | 50.08 | 50.06 | 50.08 | -0.060% | 516 | -7.419% |
| 2025-09-22 | 50.20 | 50.20 | 50.10 | 50.10 | +0.130% | 1,731 | -7.474% |
| 2025-09-19 | 50.04 | 50.13 | 50.04 | 50.04 | -0.100% | 2,594 | -7.354% |
| 2025-09-18 | 50.06 | 50.16 | 50.06 | 50.09 | -0.080% | 1,632 | -7.447% |
| 2025-09-17 | 50.12 | 50.20 | 50.05 | 50.13 | +0.330% | 2,261 | -7.520% |
| 2025-09-16 | 50.05 | 50.05 | 49.94 | 49.97 | +0.100% | 689 | -7.215% |
| 2025-09-15 | 49.96 | 49.98 | 49.91 | 49.91 | +0.010% | 9,912 | -7.122% |
| 2025-09-12 | 49.85 | 49.91 | 49.67 | 49.91 | +0.322% | 5,298 | -7.113% |
| 2025-09-11 | 49.66 | 49.75 | 49.59 | 49.75 | +0.729% | 3,757 | -6.814% |
| 2025-09-10 | 49.40 | 49.43 | 49.39 | 49.39 | +0.193% | 1,518 | -6.135% |
| 2025-09-09 | 49.23 | 49.36 | 49.23 | 49.30 | +0.173% | 4,088 | -5.954% |
| 2025-09-08 | 49.04 | 49.21 | 49.04 | 49.21 | +1.026% | 6,377 | -5.792% |
| 2025-09-05 | 48.61 | 48.71 | 48.61 | 48.71 | +0.895% | 6,525 | -4.824% |
| 2025-09-04 | 48.23 | 48.31 | 48.23 | 48.28 | +0.245% | 1,662 | -3.973% |
| 2025-09-03 | 48.16 | 48.16 | 48.08 | 48.16 | +0.333% | 2,251 | -3.738% |
| 2025-09-02 | 48.08 | 48.09 | 48.00 | 48.00 | -0.785% | 3,306 | -3.417% |
| 2025-08-29 | 48.27 | 48.53 | 48.27 | 48.38 | -0.062% | 2,673 | -4.175% |
| 2025-08-28 | 48.41 | 48.41 | 48.41 | 48.41 | +0.355% | 0 | -4.235% |
| 2025-08-27 | 48.16 | 48.29 | 48.16 | 48.24 | +0.183% | 532 | -3.895% |
| 2025-08-26 | 48.11 | 48.15 | 48.11 | 48.15 | +0.043% | 4,524 | -3.719% |
| 2025-08-25 | 48.45 | 48.45 | 48.13 | 48.13 | -0.046% | 8,555 | -3.678% |
| 2025-08-22 | 48.15 | 48.15 | 48.15 | 48.15 | +0.213% | 33 | -3.722% |
| 2025-08-21 | 48.12 | 48.12 | 48.05 | 48.05 | -0.208% | 2,458 | -3.517% |
| 2025-08-20 | 48.15 | 48.15 | 48.15 | 48.15 | +0.042% | 555 | -3.718% |
| 2025-08-19 | 48.13 | 48.13 | 48.13 | 48.13 | -0.062% | 102 | -3.678% |
| 2025-08-18 | 48.20 | 48.20 | 48.16 | 48.16 | -0.083% | 606 | -3.738% |
| 2025-08-15 | 48.20 | 48.20 | 48.20 | 48.20 | +0.125% | 3 | -3.817% |
| 2025-08-14 | 48.24 | 48.24 | 48.14 | 48.14 | -0.280% | 13,181 | -3.698% |
| 2025-08-13 | 48.27 | 48.27 | 48.27 | 48.27 | +0.104% | 157 | -3.967% |
| 2025-08-12 | 48.19 | 48.23 | 48.19 | 48.23 | -0.052% | 2,183 | -3.867% |
| 2025-08-11 | 48.23 | 48.28 | 48.18 | 48.25 | +0.218% | 1,602 | -3.917% |
| 2025-08-08 | 48.15 | 48.15 | 48.15 | 48.15 | -0.093% | 0 | -3.708% |
| 2025-08-07 | 48.23 | 48.23 | 48.19 | 48.19 | +0.166% | 500 | -3.797% |
| 2025-08-06 | 48.08 | 48.12 | 48.08 | 48.11 | -0.197% | 11,592 | -3.637% |
| 2025-08-05 | 48.19 | 48.27 | 48.14 | 48.20 | +0.130% | 4,352 | -3.827% |
| 2025-08-04 | 48.11 | 48.28 | 48.11 | 48.14 | +0.203% | 575 | -3.702% |
| 2025-08-01 | 48.04 | 48.14 | 48.04 | 48.05 | +0.115% | 925 | -3.507% |
| 2025-07-31 | 48.06 | 48.06 | 47.99 | 47.99 | 0.000% | 1,499 | -3.397% |
| 2025-07-30 | 47.89 | 47.99 | 47.89 | 47.99 | -0.270% | 2,117 | -3.397% |
| 2025-07-29 | 47.98 | 48.17 | 47.95 | 48.12 | +0.533% | 6,187 | -3.658% |
| 2025-07-28 | 47.85 | 47.89 | 47.85 | 47.87 | +0.199% | 511 | -3.144% |
| 2025-07-25 | 47.68 | 47.77 | 47.68 | 47.77 | +0.168% | 2,142 | -2.952% |
| 2025-07-24 | 47.69 | 47.69 | 47.69 | 47.69 | -0.293% | 72 | -2.789% |
| 2025-07-23 | 47.75 | 47.83 | 47.71 | 47.83 | -0.025% | 1,622 | -3.073% |
| 2025-07-22 | 47.74 | 47.84 | 47.71 | 47.84 | +0.009% | 5,471 | -3.097% |
| 2025-07-21 | 49.82 | 49.82 | 47.71 | 47.84 | +0.278% | 1,051 | -3.089% |
| 2025-07-18 | 47.70 | 47.70 | 47.70 | 47.70 | -0.110% | 55 | -2.819% |
| 2025-07-17 | 47.93 | 47.93 | 47.76 | 47.76 | -0.599% | 2,353 | -2.926% |
| 2025-07-16 | 48.09 | 48.11 | 47.97 | 48.05 | -0.187% | 2,079 | -3.508% |
| 2025-07-15 | 48.28 | 48.28 | 48.08 | 48.13 | -0.434% | 2,918 | -3.688% |
| 2025-07-14 | 48.34 | 48.34 | 48.34 | 48.34 | +0.197% | 64 | -4.106% |
| 2025-07-11 | 48.38 | 48.38 | 48.25 | 48.25 | -0.444% | 2,685 | -3.917% |
| 2025-07-10 | 48.47 | 48.47 | 48.47 | 48.47 | -0.052% | 0 | -4.343% |
| 2025-07-09 | 48.40 | 49.48 | 48.35 | 48.49 | +0.165% | 4,493 | -4.393% |
| 2025-07-08 | 48.41 | 48.41 | 48.41 | 48.41 | -0.227% | 38 | -4.235% |
| 2025-07-07 | 48.52 | 48.52 | 48.52 | 48.52 | +0.072% | 285 | -4.452% |
| 2025-07-03 | 48.48 | 48.48 | 48.48 | 48.48 | -0.319% | 37 | -4.383% |
| 2025-07-02 | 48.61 | 48.75 | 48.50 | 48.64 | +0.196% | 14,986 | -4.688% |
| 2025-07-01 | 48.58 | 48.58 | 48.52 | 48.55 | -0.206% | 203 | -4.501% |
| 2025-06-30 | 48.64 | 48.65 | 48.64 | 48.65 | +0.062% | 101 | -4.697% |
| 2025-06-27 | 48.57 | 48.64 | 48.52 | 48.62 | +0.082% | 3,447 | -4.638% |
| 2025-06-26 | 48.52 | 48.65 | 48.52 | 48.58 | +0.082% | 1,198 | -4.560% |
| 2025-06-25 | 48.57 | 48.57 | 48.53 | 48.53 | -0.236% | 125 | -4.481% |
| 2025-06-24 | 48.58 | 48.65 | 48.58 | 48.65 | +0.165% | 102 | -4.707% |
| 2025-06-23 | 48.62 | 48.62 | 48.57 | 48.57 | +0.031% | 238 | -4.550% |
| 2025-06-20 | 48.56 | 48.67 | 48.52 | 48.55 | -0.062% | 10,326 | -4.521% |
| 2025-06-18 | 48.55 | 48.69 | 48.54 | 48.59 | +0.151% | 6,623 | -4.580% |
| 2025-06-17 | 48.40 | 48.53 | 48.40 | 48.51 | +0.283% | 868 | -4.436% |
| 2025-06-16 | 48.58 | 48.58 | 48.38 | 48.38 | -0.278% | 706 | -4.165% |
| 2025-06-13 | 48.45 | 48.52 | 48.38 | 48.51 | -0.124% | 2,349 | -4.432% |
| 2025-06-12 | 48.52 | 48.57 | 48.52 | 48.57 | +0.538% | 582 | -4.550% |
| 2025-06-11 | 48.29 | 48.36 | 48.23 | 48.31 | +0.197% | 1,089 | -4.036% |
| 2025-06-10 | 48.22 | 48.22 | 48.22 | 48.22 | -0.052% | 152 | -3.847% |
| 2025-06-09 | 48.21 | 48.24 | 48.21 | 48.24 | +0.187% | 349 | -3.897% |
| 2025-06-06 | 48.21 | 48.28 | 48.15 | 48.15 | -0.475% | 760 | -3.718% |
| 2025-06-05 | 48.39 | 48.53 | 48.38 | 48.38 | +0.124% | 1,073 | -4.175% |
| 2025-06-04 | 48.29 | 48.32 | 48.29 | 48.32 | +0.112% | 526 | -4.056% |
| 2025-06-03 | 48.28 | 48.39 | 48.27 | 48.27 | +0.033% | 1,910 | -3.949% |
| 2025-06-02 | 48.36 | 48.60 | 48.20 | 48.25 | -0.995% | 3,793 | -3.917% |
| 2025-05-30 | 48.67 | 48.80 | 48.65 | 48.73 | +0.031% | 3,126 | -4.873% |
| 2025-05-29 | 48.69 | 48.72 | 48.50 | 48.72 | +0.206% | 1,566 | -4.844% |
| 2025-05-28 | 48.62 | 48.62 | 48.62 | 48.62 | -0.246% | 2 | -4.648% |
| 2025-05-27 | 48.74 | 48.74 | 48.74 | 48.74 | +0.474% | 742 | -4.883% |
| 2025-05-23 | 48.51 | 48.51 | 48.51 | 48.51 | +0.010% | 54 | -4.432% |
| 2025-05-22 | 48.63 | 48.63 | 48.51 | 48.51 | -0.267% | 519 | -4.422% |
| 2025-05-21 | 48.65 | 48.65 | 48.59 | 48.63 | -0.674% | 1,510 | -4.678% |
| 2025-05-20 | 48.97 | 48.97 | 48.97 | 48.97 | 0.000% | 6 | -5.320% |
| 2025-05-19 | 48.91 | 49.06 | 48.89 | 48.97 | -0.224% | 3,589 | -5.320% |
| 2025-05-16 | 49.12 | 49.12 | 49.02 | 49.08 | -0.051% | 291 | -5.532% |
| 2025-05-15 | 49.11 | 49.13 | 49.10 | 49.10 | +0.347% | 1,812 | -5.580% |
| 2025-05-14 | 49.01 | 49.01 | 48.93 | 48.93 | -0.265% | 2,300 | -5.252% |
| 2025-05-13 | 49.06 | 49.06 | 49.06 | 49.06 | +0.082% | 3 | -5.503% |
| 2025-05-12 | 49.02 | 49.02 | 49.02 | 49.02 | -0.238% | 25 | -5.426% |
| 2025-05-09 | 49.14 | 49.14 | 49.14 | 49.14 | -0.117% | 1 | -5.651% |
| 2025-05-08 | 49.16 | 49.30 | 49.16 | 49.19 | +0.090% | 258 | -5.761% |
| 2025-05-07 | 49.24 | 49.24 | 49.15 | 49.15 | -0.223% | 201 | -5.677% |
| 2025-05-06 | 49.20 | 49.36 | 49.05 | 49.26 | +0.183% | 13,240 | -5.887% |
| 2025-05-05 | 49.04 | 49.22 | 49.04 | 49.17 | +0.122% | 2,557 | -5.715% |
| 2025-05-02 | 49.18 | 49.18 | 49.07 | 49.11 | -0.255% | 5,030 | -5.600% |
| 2025-05-01 | 49.28 | 49.37 | 49.24 | 49.24 | -0.454% | 8,675 | -5.840% |
| 2025-04-30 | 49.38 | 49.46 | 49.38 | 49.46 | +0.325% | 2,935 | -6.268% |
| 2025-04-29 | 49.24 | 49.30 | 49.13 | 49.30 | +0.435% | 7,789 | -5.963% |
| 2025-04-28 | 49.08 | 49.17 | 49.08 | 49.09 | -0.160% | 6,311 | -5.554% |
| 2025-04-25 | 49.04 | 49.18 | 49.04 | 49.16 | +0.357% | 9,599 | -5.705% |
| 2025-04-24 | 48.72 | 49.12 | 48.72 | 48.99 | +0.788% | 8,219 | -5.368% |
| 2025-04-23 | 48.84 | 49.23 | 48.54 | 48.61 | +0.386% | 9,940 | -4.623% |
| 2025-04-22 | 48.36 | 48.62 | 48.28 | 48.42 | +0.010% | 14,007 | -4.254% |
| 2025-04-21 | 48.85 | 48.85 | 48.38 | 48.41 | -0.921% | 27,169 | -4.245% |
| 2025-04-17 | 48.84 | 48.87 | 48.84 | 48.87 | +0.236% | 1,106 | -5.126% |
| 2025-04-16 | 48.75 | 48.75 | 48.75 | 48.75 | +0.175% | 899 | -4.903% |
| 2025-04-15 | 48.66 | 48.66 | 48.66 | 48.66 | +0.165% | 331 | -4.736% |
| 2025-04-14 | 48.38 | 48.60 | 48.38 | 48.59 | 0.000% | 2,720 | -4.580% |