MAGG
Madison Aggregate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:25:25 PM EDT
19.19USD-0.026%(-0.01)3,213
MAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.18 | 19.21 | 19.18 | 19.18 | -0.104% | 3,213 | 0.000% |
| 2026-10-01 | 19.11 | 19.21 | 19.11 | 19.20 | +0.340% | 2,468 | -0.104% |
| 2026-09-30 | 19.14 | 19.14 | 19.14 | 19.14 | -0.197% | 97 | +0.235% |
| 2026-09-29 | 19.14 | 19.17 | 19.09 | 19.17 | -0.116% | 5,607 | +0.038% |
| 2026-09-28 | 19.20 | 19.20 | 19.20 | 19.20 | -0.827% | 16 | -0.078% |
| 2026-09-25 | 19.34 | 19.36 | 19.30 | 19.36 | +0.078% | 3,240 | -0.904% |
| 2026-09-24 | 19.38 | 19.38 | 19.34 | 19.34 | -0.489% | 1,112 | -0.827% |
| 2026-09-23 | 19.43 | 19.45 | 19.41 | 19.43 | -0.817% | 3,170 | -1.312% |
| 2026-09-22 | 19.59 | 19.59 | 19.59 | 19.59 | +0.051% | 17 | -2.118% |
| 2026-09-21 | 19.58 | 19.59 | 19.58 | 19.59 | +0.151% | 40,482 | -2.068% |
| 2026-09-18 | 19.57 | 19.59 | 19.56 | 19.56 | -0.202% | 5,111 | -1.920% |
| 2026-09-17 | 19.57 | 19.59 | 19.54 | 19.59 | +0.410% | 5,024 | -2.118% |
| 2026-09-16 | 19.51 | 19.52 | 19.51 | 19.52 | -0.051% | 536 | -1.717% |
| 2026-09-15 | 19.52 | 19.53 | 19.49 | 19.52 | +0.026% | 3,216 | -1.767% |
| 2026-09-14 | 19.52 | 19.57 | 19.52 | 19.52 | -0.102% | 14,682 | -1.742% |
| 2026-09-11 | 19.60 | 19.60 | 19.54 | 19.54 | -0.230% | 4,633 | -1.842% |
| 2026-09-10 | 19.64 | 19.64 | 19.58 | 19.59 | -0.685% | 3,969 | -2.068% |
| 2026-09-09 | 19.72 | 19.72 | 19.72 | 19.72 | -0.101% | 14 | -2.738% |
| 2026-09-08 | 19.77 | 19.77 | 19.74 | 19.74 | 0.000% | 3,015 | -2.837% |
| 2026-09-04 | 19.78 | 19.78 | 19.74 | 19.74 | -0.019% | 6,790 | -2.837% |
| 2026-09-03 | 19.80 | 19.80 | 19.74 | 19.74 | -0.133% | 29,617 | -2.855% |
| 2026-09-02 | 19.74 | 19.78 | 19.74 | 19.77 | +0.101% | 2,728 | -2.984% |
| 2026-09-01 | 19.75 | 19.75 | 19.75 | 19.75 | -0.224% | 33 | -2.886% |
| 2026-08-31 | 19.78 | 19.79 | 19.78 | 19.79 | -0.180% | 1,945 | -3.103% |
| 2026-08-28 | 19.83 | 19.88 | 19.80 | 19.83 | -0.277% | 9,262 | -3.278% |
| 2026-08-27 | 19.88 | 19.89 | 19.88 | 19.89 | -0.426% | 116 | -3.545% |
| 2026-08-26 | 19.96 | 19.97 | 19.96 | 19.97 | +0.025% | 783 | -3.956% |
| 2026-08-25 | 19.96 | 19.96 | 19.96 | 19.96 | +0.276% | 94 | -3.932% |
| 2026-08-24 | 19.91 | 19.91 | 19.91 | 19.91 | +0.050% | 1,183 | -3.666% |
| 2026-08-21 | 19.89 | 19.94 | 19.87 | 19.90 | -0.025% | 3,375 | -3.618% |
| 2026-08-20 | 19.91 | 19.91 | 19.91 | 19.91 | -0.201% | 19 | -3.642% |
| 2026-08-19 | 19.95 | 19.95 | 19.95 | 19.95 | +0.352% | 272 | -3.836% |
| 2026-08-18 | 19.87 | 19.88 | 19.87 | 19.88 | +0.019% | 578 | -3.497% |
| 2026-08-17 | 19.90 | 19.90 | 19.87 | 19.87 | -0.220% | 1,285 | -3.478% |
| 2026-08-14 | 19.91 | 19.91 | 19.91 | 19.91 | -0.225% | 258 | -3.691% |
| 2026-08-13 | 19.96 | 19.96 | 19.96 | 19.96 | +0.302% | 117 | -3.908% |
| 2026-08-12 | 19.89 | 19.90 | 19.89 | 19.90 | +0.101% | 2,774 | -3.618% |
| 2026-08-11 | 19.88 | 19.88 | 19.88 | 19.88 | +0.025% | 161 | -3.521% |
| 2026-08-10 | 19.91 | 19.91 | 19.87 | 19.88 | -0.251% | 2,289 | -3.497% |
| 2026-08-07 | 19.93 | 19.93 | 19.93 | 19.93 | +0.050% | 929 | -3.739% |
| 2026-08-06 | 19.91 | 19.91 | 19.91 | 19.91 | -0.225% | 279 | -3.691% |
| 2026-08-05 | 19.98 | 19.98 | 19.96 | 19.96 | +0.050% | 580 | -3.908% |
| 2026-08-04 | 19.95 | 19.95 | 19.95 | 19.95 | +0.372% | 2,399 | -3.860% |
| 2026-08-03 | 19.88 | 19.88 | 19.88 | 19.88 | +0.079% | 143 | -3.502% |
| 2026-07-31 | 19.87 | 19.87 | 19.83 | 19.86 | -0.274% | 1,890 | -3.426% |
| 2026-07-30 | 19.91 | 19.92 | 19.91 | 19.91 | -0.100% | 532 | -3.691% |
| 2026-07-29 | 19.93 | 19.93 | 19.93 | 19.93 | -0.474% | 20 | -3.787% |
| 2026-07-28 | 20.03 | 20.03 | 20.03 | 20.03 | +0.150% | 13 | -4.244% |
| 2026-07-27 | 20.00 | 20.01 | 19.96 | 20.00 | +0.200% | 1,819 | -4.100% |
| 2026-07-24 | 19.99 | 19.99 | 19.96 | 19.96 | +0.004% | 805 | -3.908% |
| 2026-07-23 | 19.95 | 20.01 | 19.95 | 19.96 | -0.228% | 309 | -3.904% |
| 2026-07-22 | 20.02 | 20.05 | 20.00 | 20.00 | -0.175% | 2,998 | -4.124% |
| 2026-07-21 | 20.04 | 20.07 | 20.04 | 20.04 | -0.199% | 3,726 | -4.291% |
| 2026-07-20 | 20.09 | 20.09 | 20.06 | 20.08 | -0.250% | 3,402 | -4.482% |
| 2026-07-17 | 20.15 | 20.16 | 20.13 | 20.13 | +0.001% | 6,406 | -4.720% |
| 2026-07-16 | 20.09 | 20.23 | 20.09 | 20.13 | +0.124% | 9,616 | -4.719% |
| 2026-07-15 | 20.04 | 20.11 | 20.04 | 20.11 | +0.199% | 508 | -4.601% |
| 2026-07-14 | 20.07 | 20.07 | 20.07 | 20.07 | +0.125% | 7,347 | -4.411% |
| 2026-07-13 | 20.05 | 20.06 | 20.04 | 20.04 | -0.323% | 3,695 | -4.291% |
| 2026-07-10 | 20.11 | 20.11 | 20.11 | 20.11 | -0.086% | 1,899 | -4.601% |
| 2026-07-09 | 20.12 | 20.12 | 20.12 | 20.12 | +0.106% | 347 | -4.683% |
| 2026-07-08 | 20.11 | 20.11 | 20.10 | 20.10 | -0.169% | 262 | -4.582% |
| 2026-07-07 | 20.14 | 20.14 | 20.14 | 20.14 | -0.396% | 90 | -4.743% |
| 2026-07-06 | 20.22 | 20.22 | 20.21 | 20.21 | +0.049% | 227 | -5.120% |
| 2026-07-02 | 20.20 | 20.20 | 20.20 | 20.20 | +0.025% | 111 | -5.073% |
| 2026-07-01 | 20.18 | 20.24 | 20.18 | 20.20 | -0.100% | 13,946 | -5.050% |
| 2026-06-30 | 20.26 | 20.26 | 20.22 | 20.22 | -0.295% | 194 | -5.144% |
| 2026-06-29 | 20.26 | 20.30 | 20.26 | 20.28 | -0.099% | 2,605 | -5.424% |
| 2026-06-26 | 20.28 | 20.31 | 20.28 | 20.30 | -0.221% | 3,667 | -5.517% |
| 2026-06-25 | 20.36 | 20.36 | 20.33 | 20.34 | +0.197% | 2,238 | -5.726% |
| 2026-06-24 | 20.30 | 20.30 | 20.30 | 20.30 | +0.495% | 1,295 | -5.541% |
| 2026-06-23 | 20.22 | 20.23 | 20.20 | 20.20 | +0.025% | 1,029 | -5.073% |
| 2026-06-22 | 20.20 | 20.20 | 20.20 | 20.20 | -0.394% | 6,830 | -5.050% |
| 2026-06-18 | 20.30 | 20.31 | 20.20 | 20.28 | +0.148% | 8,587 | -5.424% |
| 2026-06-17 | 20.25 | 20.25 | 20.25 | 20.25 | -0.293% | 64 | -5.284% |
| 2026-06-16 | 20.30 | 20.31 | 20.30 | 20.31 | +0.193% | 339 | -5.562% |
| 2026-06-15 | 20.29 | 20.29 | 20.27 | 20.27 | +0.084% | 211 | -5.379% |
| 2026-06-12 | 20.22 | 20.25 | 20.22 | 20.25 | -0.008% | 111 | -5.299% |
| 2026-06-11 | 20.17 | 20.25 | 20.17 | 20.25 | +0.471% | 1,201 | -5.307% |
| 2026-06-10 | 20.17 | 20.17 | 20.15 | 20.16 | -0.050% | 3,832 | -4.861% |
| 2026-06-09 | 20.15 | 20.17 | 20.15 | 20.17 | +0.199% | 569 | -4.908% |
| 2026-06-08 | 20.17 | 20.17 | 20.13 | 20.13 | -0.099% | 1,290 | -4.719% |
| 2026-06-05 | 20.15 | 20.15 | 20.15 | 20.15 | -0.223% | 458 | -4.814% |
| 2026-06-04 | 20.20 | 20.20 | 20.20 | 20.20 | +0.074% | 53 | -5.026% |
| 2026-06-03 | 20.16 | 20.18 | 20.16 | 20.18 | -0.025% | 213 | -4.955% |
| 2026-06-02 | 20.18 | 20.18 | 20.18 | 20.18 | +0.012% | 80 | -4.979% |
| 2026-06-01 | 20.17 | 20.19 | 20.17 | 20.18 | +0.037% | 3,172 | -4.967% |
| 2026-05-29 | 20.17 | 20.18 | 20.17 | 20.18 | +0.124% | 94,903 | -4.932% |
| 2026-05-28 | 20.15 | 20.15 | 20.14 | 20.15 | +0.199% | 2,853 | -4.814% |
| 2026-05-27 | 20.10 | 20.11 | 20.10 | 20.11 | -0.298% | 1,188 | -4.625% |
| 2026-05-26 | 20.17 | 20.17 | 20.16 | 20.17 | +0.174% | 103,828 | -4.909% |
| 2026-05-22 | 20.12 | 20.15 | 20.11 | 20.14 | +0.054% | 17,186 | -4.743% |
| 2026-05-21 | 20.13 | 20.16 | 20.10 | 20.12 | +0.170% | 2,346 | -4.692% |
| 2026-05-20 | 20.00 | 20.09 | 20.00 | 20.09 | +0.535% | 15,230 | -4.530% |
| 2026-05-19 | 20.00 | 20.00 | 19.98 | 19.98 | -0.408% | 1,416 | -4.019% |
| 2026-05-18 | 20.11 | 20.11 | 20.07 | 20.07 | -0.224% | 1,154 | -4.411% |
| 2026-05-15 | 20.13 | 20.13 | 20.11 | 20.11 | -0.544% | 1,283 | -4.625% |
| 2026-05-14 | 20.26 | 20.26 | 20.22 | 20.22 | +0.049% | 4,330 | -5.143% |
| 2026-05-13 | 20.21 | 20.21 | 20.18 | 20.21 | -0.049% | 423 | -5.096% |
| 2026-05-12 | 20.21 | 20.22 | 20.20 | 20.22 | -0.247% | 3,478 | -5.143% |
| 2026-05-11 | 20.27 | 20.27 | 20.27 | 20.27 | -0.197% | 7 | -5.377% |
| 2026-05-08 | 20.32 | 20.32 | 20.30 | 20.31 | +0.272% | 2,643 | -5.564% |
| 2026-05-07 | 20.25 | 20.25 | 20.25 | 20.25 | -0.148% | 5 | -5.307% |
| 2026-05-06 | 20.28 | 20.29 | 20.28 | 20.29 | +0.421% | 1,672 | -5.447% |
| 2026-05-05 | 20.21 | 20.21 | 20.20 | 20.20 | -0.049% | 937 | -5.050% |
| 2026-05-04 | 20.21 | 20.22 | 20.16 | 20.21 | -0.148% | 5,398 | -5.096% |
| 2026-05-01 | 20.24 | 20.26 | 20.24 | 20.24 | +0.146% | 9,163 | -5.237% |
| 2026-04-30 | 20.21 | 20.21 | 20.21 | 20.21 | +0.002% | 645 | -5.099% |
| 2026-04-29 | 20.25 | 20.25 | 20.21 | 20.21 | -0.394% | 114 | -5.096% |
| 2026-04-28 | 20.27 | 20.29 | 20.27 | 20.29 | -0.490% | 4,941 | -5.471% |
| 2026-04-27 | 20.39 | 20.42 | 20.37 | 20.39 | -0.074% | 7,893 | -5.934% |
| 2026-04-24 | 20.41 | 20.42 | 20.40 | 20.41 | +0.074% | 4,231 | -6.003% |
| 2026-04-23 | 20.41 | 20.41 | 20.37 | 20.39 | -0.147% | 604 | -5.934% |
| 2026-04-22 | 20.43 | 20.43 | 20.42 | 20.42 | +0.027% | 193 | -6.072% |
| 2026-04-21 | 20.43 | 20.49 | 20.41 | 20.41 | -0.393% | 9,718 | -6.047% |
| 2026-04-20 | 20.50 | 20.51 | 20.50 | 20.50 | -0.049% | 960 | -6.416% |
| 2026-04-17 | 20.52 | 20.55 | 20.50 | 20.50 | +0.269% | 3,042 | -6.462% |
| 2026-04-16 | 20.47 | 20.48 | 20.45 | 20.45 | -0.098% | 7,144 | -6.210% |
| 2026-04-15 | 20.46 | 20.47 | 20.44 | 20.47 | -0.073% | 2,339 | -6.302% |
| 2026-04-14 | 20.47 | 20.48 | 20.47 | 20.48 | +0.125% | 237 | -6.371% |
| 2026-04-13 | 20.39 | 20.48 | 20.39 | 20.46 | +0.267% | 6,642 | -6.254% |
| 2026-04-10 | 20.41 | 20.41 | 20.41 | 20.41 | -0.122% | 134 | -6.003% |
| 2026-04-09 | 20.43 | 20.43 | 20.43 | 20.43 | +0.073% | 191 | -6.118% |
| 2026-04-08 | 20.44 | 20.44 | 20.41 | 20.41 | +0.196% | 726 | -6.049% |
| 2026-04-07 | 20.33 | 20.44 | 20.32 | 20.38 | +0.123% | 5,054 | -5.865% |
| 2026-04-06 | 20.36 | 20.37 | 20.34 | 20.35 | -0.098% | 11,168 | -5.749% |
| 2026-04-02 | 20.34 | 20.37 | 20.34 | 20.37 | +0.246% | 584 | -5.842% |
| 2026-04-01 | 20.33 | 20.33 | 20.32 | 20.32 | +0.123% | 766 | -5.610% |
| 2026-03-31 | 20.30 | 20.32 | 20.28 | 20.30 | +0.242% | 4,804 | -5.494% |
| 2026-03-30 | 20.26 | 20.26 | 20.21 | 20.25 | +0.475% | 7,469 | -5.266% |
| 2026-03-27 | 20.15 | 20.15 | 20.15 | 20.15 | -0.566% | 220 | -4.815% |
| 2026-03-26 | 20.31 | 20.31 | 20.27 | 20.27 | -0.410% | 3,181 | -5.354% |
| 2026-03-25 | 20.36 | 20.36 | 20.26 | 20.35 | +0.206% | 3,684 | -5.742% |
| 2026-03-24 | 20.32 | 20.32 | 20.31 | 20.31 | -0.255% | 963 | -5.548% |
| 2026-03-23 | 20.29 | 20.37 | 20.29 | 20.36 | +0.387% | 2,327 | -5.789% |
| 2026-03-20 | 20.32 | 20.32 | 20.28 | 20.28 | -0.807% | 107 | -5.424% |
| 2026-03-19 | 20.45 | 20.45 | 20.45 | 20.45 | +0.073% | 4 | -6.187% |
| 2026-03-18 | 20.47 | 20.47 | 20.43 | 20.43 | -0.293% | 6,221 | -6.118% |
| 2026-03-17 | 20.48 | 20.53 | 20.48 | 20.49 | +0.269% | 12,052 | -6.393% |
| 2026-03-16 | 20.44 | 20.44 | 20.43 | 20.43 | +0.368% | 980 | -6.141% |
| 2026-03-13 | 20.41 | 20.41 | 20.36 | 20.36 | -0.175% | 257 | -5.796% |
| 2026-03-12 | 20.44 | 20.44 | 20.40 | 20.40 | -0.398% | 944 | -5.960% |
| 2026-03-11 | 20.48 | 20.48 | 20.47 | 20.48 | -0.403% | 774 | -6.335% |
| 2026-03-10 | 20.60 | 20.60 | 20.56 | 20.56 | -0.334% | 952 | -6.712% |
| 2026-03-09 | 20.56 | 20.63 | 20.56 | 20.63 | +0.325% | 2,029 | -7.024% |
| 2026-03-06 | 20.53 | 20.73 | 20.53 | 20.56 | -0.136% | 6,931 | -6.721% |
| 2026-03-05 | 20.59 | 20.60 | 20.59 | 20.59 | -0.242% | 2,807 | -6.848% |
| 2026-03-04 | 20.66 | 20.66 | 20.64 | 20.64 | -0.048% | 1,051 | -7.074% |
| 2026-03-03 | 20.60 | 20.66 | 20.60 | 20.65 | -0.097% | 452 | -7.119% |
| 2026-03-02 | 20.67 | 20.68 | 20.66 | 20.67 | -0.338% | 640 | -7.209% |
| 2026-02-27 | 20.74 | 20.74 | 20.74 | 20.74 | +0.193% | 328 | -7.522% |
| 2026-02-26 | 20.69 | 20.70 | 20.68 | 20.70 | +0.034% | 723 | -7.343% |
| 2026-02-25 | 20.69 | 20.70 | 20.68 | 20.69 | -0.227% | 3,944 | -7.312% |
| 2026-02-24 | 20.73 | 20.77 | 20.73 | 20.74 | +0.048% | 15,848 | -7.522% |
| 2026-02-23 | 20.72 | 20.74 | 20.72 | 20.73 | +0.145% | 4,024 | -7.477% |
| 2026-02-20 | 20.71 | 20.71 | 20.69 | 20.70 | 0.000% | 6,908 | -7.343% |
| 2026-02-19 | 20.68 | 20.71 | 20.68 | 20.70 | +0.098% | 4,212 | -7.343% |
| 2026-02-18 | 20.68 | 20.68 | 20.68 | 20.68 | -0.242% | 3,744 | -7.252% |
| 2026-02-17 | 20.73 | 20.74 | 20.69 | 20.73 | -0.042% | 20,974 | -7.477% |
| 2026-02-13 | 20.71 | 20.74 | 20.71 | 20.74 | +0.333% | 29,857 | -7.516% |
| 2026-02-12 | 20.60 | 20.69 | 20.60 | 20.67 | +0.491% | 25,259 | -7.209% |
| 2026-02-11 | 20.56 | 20.57 | 20.56 | 20.57 | -0.029% | 13,908 | -6.753% |
| 2026-02-10 | 20.57 | 20.58 | 20.57 | 20.57 | +0.195% | 1,371 | -6.780% |
| 2026-02-09 | 20.51 | 20.57 | 20.51 | 20.54 | +0.073% | 2,579 | -6.598% |
| 2026-02-06 | 20.53 | 20.53 | 20.51 | 20.52 | +0.049% | 817 | -6.530% |
| 2026-02-05 | 20.50 | 20.51 | 20.48 | 20.51 | +0.269% | 584 | -6.485% |
| 2026-02-04 | 20.42 | 20.46 | 20.42 | 20.45 | +0.024% | 2,998 | -6.233% |
| 2026-02-03 | 20.44 | 20.46 | 20.44 | 20.45 | -0.632% | 566 | -6.210% |
| 2026-02-02 | 20.48 | 20.58 | 20.46 | 20.58 | +0.415% | 1,602 | -6.803% |
| 2026-01-30 | 20.49 | 20.51 | 20.49 | 20.50 | -0.049% | 1,743 | -6.416% |
| 2026-01-29 | 20.49 | 20.50 | 20.49 | 20.50 | +0.147% | 730 | -6.462% |
| 2026-01-28 | 20.49 | 20.49 | 20.47 | 20.48 | -0.389% | 902 | -6.325% |
| 2026-01-27 | 20.56 | 20.60 | 20.55 | 20.55 | -0.073% | 74,880 | -6.689% |
| 2026-01-26 | 20.56 | 20.73 | 20.55 | 20.57 | +0.195% | 9,718 | -6.757% |
| 2026-01-23 | 20.53 | 20.55 | 20.52 | 20.53 | 0.000% | 1,215 | -6.576% |
| 2026-01-22 | 20.52 | 20.54 | 20.50 | 20.53 | +0.073% | 4,442 | -6.576% |
| 2026-01-21 | 20.49 | 20.52 | 20.49 | 20.52 | +0.098% | 14,444 | -6.507% |
| 2026-01-20 | 20.48 | 20.61 | 20.48 | 20.50 | -0.316% | 21,853 | -6.416% |
| 2026-01-16 | 20.59 | 20.67 | 20.56 | 20.56 | -0.217% | 30,681 | -6.712% |
| 2026-01-15 | 20.62 | 20.62 | 20.60 | 20.60 | -0.049% | 10,861 | -6.915% |
| 2026-01-14 | 20.61 | 20.73 | 20.61 | 20.61 | -0.024% | 12,697 | -6.961% |
| 2026-01-13 | 20.56 | 20.62 | 20.56 | 20.62 | +0.316% | 23,463 | -6.984% |
| 2026-01-12 | 20.56 | 20.57 | 20.55 | 20.55 | +0.067% | 5,526 | -6.689% |
| 2026-01-09 | 20.55 | 20.55 | 20.54 | 20.54 | +0.226% | 11,862 | -6.627% |
| 2026-01-08 | 20.50 | 20.51 | 20.49 | 20.50 | -0.194% | 2,641 | -6.416% |
| 2026-01-07 | 20.53 | 20.53 | 20.53 | 20.53 | +0.121% | 586 | -6.598% |
| 2026-01-06 | 20.50 | 20.53 | 20.50 | 20.51 | +0.041% | 2,120 | -6.485% |
| 2026-01-05 | 20.49 | 20.50 | 20.49 | 20.50 | +0.032% | 2,091 | -6.446% |
| 2026-01-02 | 20.50 | 20.50 | 20.50 | 20.50 | -0.049% | 28 | -6.416% |
| 2025-12-31 | 20.52 | 20.52 | 20.50 | 20.50 | -0.146% | 2,238 | -6.462% |
| 2025-12-30 | 20.54 | 20.54 | 20.53 | 20.53 | -0.001% | 1,031 | -6.598% |
| 2025-12-29 | 20.52 | 20.54 | 20.52 | 20.54 | +0.049% | 2,345 | -6.599% |
| 2025-12-26 | 20.52 | 20.52 | 20.52 | 20.52 | -0.701% | 8 | -6.553% |
| 2025-12-24 | 20.60 | 20.68 | 20.60 | 20.67 | +0.437% | 21,485 | -7.209% |
| 2025-12-23 | 20.56 | 20.58 | 20.55 | 20.58 | -0.000% | 5,723 | -6.803% |
| 2025-12-22 | 20.58 | 20.58 | 20.57 | 20.58 | -0.120% | 2,492 | -6.803% |
| 2025-12-19 | 20.61 | 20.61 | 20.60 | 20.60 | -0.025% | 211 | -6.915% |
| 2025-12-18 | 20.62 | 20.62 | 20.55 | 20.61 | +0.194% | 4,839 | -6.938% |
| 2025-12-17 | 20.57 | 20.58 | 20.56 | 20.57 | 0.000% | 5,926 | -6.757% |
| 2025-12-16 | 20.56 | 20.58 | 20.56 | 20.57 | +0.122% | 2,878 | -6.757% |
| 2025-12-15 | 20.56 | 20.56 | 20.54 | 20.55 | +0.074% | 4,456 | -6.644% |
| 2025-12-12 | 20.52 | 20.53 | 20.52 | 20.53 | -0.186% | 9,806 | -6.575% |
| 2025-12-11 | 20.60 | 20.60 | 20.57 | 20.57 | +0.039% | 1,346 | -6.749% |
| 2025-12-10 | 20.53 | 20.56 | 20.49 | 20.56 | +0.240% | 1,673 | -6.712% |
| 2025-12-09 | 20.55 | 20.55 | 20.50 | 20.51 | -0.094% | 3,251 | -6.488% |
| 2025-12-08 | 20.54 | 20.54 | 20.52 | 20.53 | -0.097% | 6,624 | -6.576% |
| 2025-12-05 | 20.55 | 20.55 | 20.55 | 20.55 | -0.146% | 4,336 | -6.667% |
| 2025-12-04 | 20.59 | 20.59 | 20.58 | 20.58 | -0.190% | 717 | -6.803% |
| 2025-12-03 | 20.61 | 20.62 | 20.61 | 20.62 | +0.166% | 594 | -6.979% |
| 2025-12-02 | 20.57 | 20.59 | 20.57 | 20.59 | +0.073% | 1,365 | -6.825% |
| 2025-12-01 | 20.57 | 20.57 | 20.56 | 20.57 | -0.412% | 11,369 | -6.757% |
| 2025-11-28 | 20.65 | 20.67 | 20.65 | 20.66 | -0.119% | 771 | -7.141% |
| 2025-11-26 | 20.65 | 20.69 | 20.65 | 20.68 | -0.123% | 2,505 | -7.252% |
| 2025-11-25 | 20.70 | 20.73 | 20.70 | 20.70 | -0.600% | 4,860 | -7.365% |
| 2025-11-24 | 20.65 | 20.83 | 20.65 | 20.83 | +1.018% | 4,739 | -7.921% |
| 2025-11-21 | 20.61 | 20.65 | 20.61 | 20.62 | +0.292% | 7,331 | -6.984% |
| 2025-11-20 | 20.57 | 20.57 | 20.56 | 20.56 | +0.122% | 154 | -6.712% |
| 2025-11-19 | 20.54 | 20.55 | 20.53 | 20.54 | 0.000% | 29,193 | -6.598% |
| 2025-11-18 | 20.55 | 20.55 | 20.53 | 20.54 | +0.097% | 873 | -6.598% |
| 2025-11-17 | 20.52 | 20.55 | 20.51 | 20.52 | -0.195% | 1,999 | -6.507% |
| 2025-11-14 | 20.56 | 20.56 | 20.55 | 20.55 | 0.000% | 148 | -6.689% |
| 2025-11-13 | 20.57 | 20.57 | 20.55 | 20.55 | -0.194% | 214 | -6.689% |
| 2025-11-12 | 20.59 | 20.62 | 20.58 | 20.59 | +0.010% | 28,044 | -6.871% |
| 2025-11-11 | 20.56 | 20.59 | 20.56 | 20.59 | +0.063% | 4,167 | -6.861% |
| 2025-11-10 | 20.56 | 20.58 | 20.56 | 20.58 | +0.073% | 5,393 | -6.803% |
| 2025-11-07 | 20.54 | 20.57 | 20.54 | 20.57 | +0.073% | 10,936 | -6.735% |
| 2025-11-06 | 20.55 | 20.58 | 20.55 | 20.55 | +0.268% | 4,545 | -6.667% |
| 2025-11-05 | 20.51 | 20.51 | 20.50 | 20.50 | -0.243% | 283 | -6.416% |
| 2025-11-04 | 20.55 | 20.55 | 20.55 | 20.55 | -0.024% | 358 | -6.644% |
| 2025-11-03 | 20.52 | 20.55 | 20.52 | 20.55 | +0.024% | 1,453 | -6.667% |
| 2025-10-31 | 20.58 | 20.58 | 20.54 | 20.55 | -0.146% | 4,817 | -6.644% |
| 2025-10-30 | 20.56 | 20.61 | 20.56 | 20.57 | -0.170% | 2,178 | -6.780% |
| 2025-10-29 | 20.69 | 20.69 | 20.61 | 20.61 | -0.770% | 13,864 | -6.938% |
| 2025-10-28 | 20.77 | 20.77 | 20.77 | 20.77 | -0.479% | 123 | -7.655% |
| 2025-10-27 | 20.74 | 20.87 | 20.74 | 20.87 | +0.968% | 27,186 | -8.098% |
| 2025-10-24 | 20.76 | 20.76 | 20.67 | 20.67 | -0.338% | 12,953 | -7.209% |
| 2025-10-23 | 20.76 | 20.87 | 20.74 | 20.74 | -0.192% | 8,606 | -7.522% |
| 2025-10-22 | 20.78 | 20.82 | 20.77 | 20.78 | +0.096% | 5,088 | -7.700% |
| 2025-10-21 | 20.77 | 20.86 | 20.76 | 20.76 | +0.484% | 15,634 | -7.611% |
| 2025-10-20 | 20.72 | 20.72 | 20.66 | 20.66 | -0.434% | 1,930 | -7.164% |
| 2025-10-17 | 20.74 | 20.75 | 20.72 | 20.75 | +0.387% | 50,113 | -7.566% |
| 2025-10-16 | 20.75 | 20.75 | 20.67 | 20.67 | -0.193% | 3,517 | -7.209% |
| 2025-10-15 | 20.72 | 20.72 | 20.71 | 20.71 | +0.242% | 234 | -7.388% |
| 2025-10-14 | 20.68 | 20.75 | 20.66 | 20.66 | -0.048% | 1,820 | -7.164% |
| 2025-10-13 | 20.67 | 20.67 | 20.67 | 20.67 | +0.102% | 109 | -7.209% |
| 2025-10-10 | 20.63 | 20.65 | 20.63 | 20.65 | +0.287% | 120 | -7.114% |
| 2025-10-09 | 20.59 | 20.69 | 20.58 | 20.59 | -0.026% | 15,149 | -6.848% |
| 2025-10-08 | 20.63 | 20.64 | 20.58 | 20.60 | -0.047% | 27,057 | -6.872% |
| 2025-10-07 | 20.62 | 20.62 | 20.61 | 20.61 | -0.049% | 3,003 | -6.916% |
| 2025-10-06 | 20.59 | 20.64 | 20.57 | 20.61 | +0.073% | 17,481 | -6.961% |
| 2025-10-03 | 20.60 | 20.60 | 20.60 | 20.60 | -0.049% | 332 | -6.893% |
| 2025-10-02 | 20.62 | 20.62 | 20.61 | 20.61 | +0.146% | 12,592 | -6.938% |
| 2025-10-01 | 20.58 | 20.96 | 20.57 | 20.58 | +0.219% | 16,197 | -6.803% |
| 2025-09-30 | 20.57 | 20.57 | 20.54 | 20.54 | +0.024% | 574 | -6.598% |
| 2025-09-29 | 20.52 | 20.53 | 20.52 | 20.53 | +0.219% | 1,608 | -6.576% |
| 2025-09-26 | 20.49 | 20.49 | 20.49 | 20.49 | -0.413% | 9,745 | -6.371% |
| 2025-09-25 | 20.57 | 20.57 | 20.57 | 20.57 | -0.122% | 22 | -6.757% |
| 2025-09-24 | 20.59 | 20.60 | 20.59 | 20.60 | -0.169% | 386 | -6.871% |
| 2025-09-23 | 20.62 | 20.63 | 20.62 | 20.63 | -0.434% | 3,915 | -7.029% |
| 2025-09-22 | 20.62 | 20.76 | 20.61 | 20.72 | +0.387% | 2,045 | -7.432% |
| 2025-09-19 | 20.64 | 20.64 | 20.64 | 20.64 | +0.001% | 978 | -7.075% |
| 2025-09-18 | 20.63 | 20.64 | 20.63 | 20.64 | -0.231% | 1,370 | -7.074% |
| 2025-09-17 | 20.72 | 20.79 | 20.68 | 20.69 | -0.107% | 3,040 | -7.288% |
| 2025-09-16 | 20.72 | 20.83 | 20.71 | 20.71 | +0.117% | 16,936 | -7.388% |
| 2025-09-15 | 20.69 | 20.69 | 20.68 | 20.69 | +0.125% | 1,022 | -7.279% |
| 2025-09-12 | 20.64 | 20.72 | 20.63 | 20.66 | -0.146% | 6,560 | -7.164% |
| 2025-09-11 | 20.66 | 20.80 | 20.65 | 20.69 | +0.341% | 16,575 | -7.300% |
| 2025-09-10 | 20.61 | 20.67 | 20.60 | 20.62 | +0.097% | 11,576 | -6.984% |
| 2025-09-09 | 20.61 | 20.61 | 20.60 | 20.60 | +0.097% | 3,998 | -6.893% |
| 2025-09-08 | 20.60 | 20.60 | 20.58 | 20.58 | +0.244% | 8,147 | -6.803% |
| 2025-09-05 | 20.55 | 20.55 | 20.53 | 20.53 | +0.569% | 2,806 | -6.576% |
| 2025-09-04 | 20.44 | 20.44 | 20.40 | 20.41 | +0.141% | 35,470 | -6.044% |
| 2025-09-03 | 20.40 | 20.40 | 20.39 | 20.39 | +0.319% | 4,015 | -5.911% |
| 2025-09-02 | 20.32 | 20.32 | 20.32 | 20.32 | -0.278% | 427 | -5.611% |
| 2025-08-29 | 20.36 | 20.38 | 20.36 | 20.38 | -0.065% | 1,105 | -5.873% |
| 2025-08-28 | 20.40 | 20.41 | 20.39 | 20.39 | +0.049% | 27,415 | -5.934% |
| 2025-08-27 | 20.38 | 20.38 | 20.38 | 20.38 | -0.294% | 7 | -5.888% |
| 2025-08-26 | 20.42 | 20.44 | 20.42 | 20.44 | +0.098% | 492 | -6.164% |
| 2025-08-25 | 20.42 | 20.42 | 20.42 | 20.42 | +0.024% | 129 | -6.072% |
| 2025-08-22 | 20.41 | 20.41 | 20.41 | 20.41 | +0.468% | 4 | -6.049% |
| 2025-08-21 | 20.32 | 20.32 | 20.32 | 20.32 | -0.196% | 41 | -5.610% |
| 2025-08-20 | 20.36 | 20.36 | 20.36 | 20.36 | +0.049% | 227 | -5.796% |
| 2025-08-19 | 20.34 | 20.38 | 20.34 | 20.35 | +0.148% | 1,816 | -5.749% |
| 2025-08-18 | 20.34 | 20.38 | 20.31 | 20.32 | -0.098% | 6,275 | -5.610% |
| 2025-08-15 | 20.36 | 20.36 | 20.34 | 20.34 | -0.236% | 109 | -5.703% |
| 2025-08-14 | 20.39 | 20.42 | 20.38 | 20.39 | -0.161% | 1,409 | -5.926% |
| 2025-08-13 | 20.45 | 20.46 | 20.41 | 20.42 | +0.251% | 102,902 | -6.078% |
| 2025-08-12 | 20.35 | 20.38 | 20.35 | 20.37 | -0.074% | 4,129 | -5.842% |
| 2025-08-11 | 20.38 | 20.39 | 20.38 | 20.39 | +0.074% | 229 | -5.911% |
| 2025-08-08 | 20.37 | 20.37 | 20.37 | 20.37 | -0.196% | 5 | -5.842% |
| 2025-08-07 | 20.41 | 20.41 | 20.41 | 20.41 | -0.024% | 348 | -6.026% |
| 2025-08-06 | 20.40 | 20.41 | 20.39 | 20.41 | -0.073% | 496 | -6.049% |
| 2025-08-05 | 20.44 | 20.44 | 20.42 | 20.43 | +0.147% | 357 | -6.118% |
| 2025-08-04 | 20.40 | 20.41 | 20.40 | 20.40 | +0.237% | 4,160 | -5.980% |
| 2025-08-01 | 20.35 | 20.36 | 20.30 | 20.35 | +0.627% | 15,911 | -5.758% |
| 2025-07-31 | 20.25 | 20.26 | 20.23 | 20.23 | -0.123% | 9,983 | -5.167% |
| 2025-07-30 | 20.29 | 20.29 | 20.23 | 20.25 | -0.246% | 26,291 | -5.284% |
| 2025-07-29 | 20.26 | 20.31 | 20.26 | 20.30 | +0.099% | 2,721 | -5.517% |
| 2025-07-28 | 20.29 | 20.29 | 20.27 | 20.28 | -0.099% | 2,429 | -5.424% |
| 2025-07-25 | 20.27 | 20.30 | 20.27 | 20.30 | +0.074% | 254 | -5.517% |
| 2025-07-24 | 20.29 | 20.29 | 20.29 | 20.29 | -0.049% | 984 | -5.447% |
| 2025-07-23 | 20.31 | 20.31 | 20.30 | 20.30 | -0.169% | 1,528 | -5.494% |
| 2025-07-22 | 20.33 | 20.33 | 20.33 | 20.33 | +0.144% | 28 | -5.653% |
| 2025-07-21 | 20.31 | 20.31 | 20.30 | 20.30 | +0.346% | 2,241 | -5.517% |
| 2025-07-18 | 20.25 | 20.25 | 20.23 | 20.23 | +0.189% | 4,410 | -5.190% |
| 2025-07-17 | 20.22 | 20.22 | 20.19 | 20.19 | +0.109% | 417 | -5.011% |
| 2025-07-16 | 20.17 | 20.17 | 20.17 | 20.17 | +0.099% | 280 | -4.908% |
| 2025-07-15 | 20.19 | 20.19 | 20.15 | 20.15 | -0.297% | 1,260 | -4.814% |
| 2025-07-14 | 20.21 | 20.21 | 20.21 | 20.21 | -0.074% | 437 | -5.096% |
| 2025-07-11 | 20.23 | 20.23 | 20.22 | 20.22 | -0.296% | 1,421 | -5.166% |
| 2025-07-10 | 20.29 | 20.29 | 20.29 | 20.29 | +0.074% | 7 | -5.447% |
| 2025-07-09 | 20.23 | 20.30 | 20.23 | 20.27 | +0.197% | 2,208 | -5.377% |
| 2025-07-08 | 20.20 | 20.24 | 20.20 | 20.23 | +0.000% | 6,147 | -5.191% |
| 2025-07-07 | 20.25 | 20.26 | 20.23 | 20.23 | -0.418% | 2,532 | -5.190% |
| 2025-07-03 | 20.30 | 20.32 | 20.30 | 20.32 | -0.123% | 317 | -5.587% |
| 2025-07-02 | 20.32 | 20.34 | 20.32 | 20.34 | -0.171% | 10,011 | -5.703% |
| 2025-07-01 | 20.38 | 20.38 | 20.37 | 20.37 | +0.040% | 1,247 | -5.864% |
| 2025-06-30 | 20.37 | 20.37 | 20.37 | 20.37 | +0.254% | 73 | -5.826% |
| 2025-06-27 | 20.32 | 20.36 | 20.32 | 20.32 | -0.123% | 5,460 | -5.587% |
| 2025-06-26 | 20.34 | 20.34 | 20.34 | 20.34 | -0.040% | 489 | -5.703% |
| 2025-06-25 | 20.32 | 20.35 | 20.32 | 20.35 | -0.254% | 6,848 | -5.741% |
| 2025-06-24 | 20.33 | 20.40 | 20.33 | 20.40 | +0.691% | 17,197 | -5.980% |
| 2025-06-23 | 20.28 | 20.30 | 20.26 | 20.26 | +0.223% | 3,365 | -5.331% |
| 2025-06-20 | 20.20 | 20.27 | 20.20 | 20.21 | 0.000% | 6,468 | -5.120% |
| 2025-06-18 | 20.24 | 20.28 | 20.20 | 20.21 | +0.124% | 17,080 | -5.120% |
| 2025-06-17 | 20.18 | 20.20 | 20.18 | 20.19 | +0.273% | 3,083 | -5.002% |
| 2025-06-16 | 20.17 | 20.17 | 20.14 | 20.14 | -0.272% | 14,197 | -4.743% |
| 2025-06-13 | 20.18 | 20.20 | 20.17 | 20.19 | -0.198% | 1,539 | -5.002% |
| 2025-06-12 | 20.23 | 20.24 | 20.22 | 20.23 | +0.372% | 6,490 | -5.190% |
| 2025-06-11 | 20.14 | 20.16 | 20.14 | 20.16 | +0.324% | 279 | -4.838% |
| 2025-06-10 | 20.10 | 20.13 | 20.09 | 20.09 | +0.100% | 1,113 | -4.530% |
| 2025-06-09 | 20.06 | 20.09 | 20.06 | 20.07 | +0.150% | 2,713 | -4.434% |
| 2025-06-06 | 20.08 | 20.11 | 20.04 | 20.04 | -0.521% | 3,006 | -4.291% |
| 2025-06-05 | 20.17 | 20.17 | 20.14 | 20.14 | -0.074% | 919 | -4.790% |
| 2025-06-04 | 20.16 | 20.16 | 20.16 | 20.16 | +0.549% | 6 | -4.861% |
| 2025-06-03 | 20.06 | 20.09 | 20.04 | 20.05 | -0.050% | 1,405 | -4.339% |
| 2025-06-02 | 20.08 | 20.09 | 20.05 | 20.06 | -0.271% | 1,362 | -4.387% |
| 2025-05-30 | 20.08 | 20.15 | 20.08 | 20.11 | +0.288% | 6,425 | -4.646% |
| 2025-05-29 | 20.07 | 20.07 | 20.06 | 20.06 | +0.259% | 4,537 | -4.372% |
| 2025-05-28 | 20.01 | 20.01 | 20.00 | 20.00 | -0.547% | 962 | -4.124% |
| 2025-05-27 | 20.11 | 20.11 | 20.11 | 20.11 | +0.274% | 24 | -4.648% |
| 2025-05-23 | 20.03 | 20.06 | 20.03 | 20.06 | +0.350% | 7,902 | -4.387% |
| 2025-05-22 | 19.99 | 19.99 | 19.99 | 19.99 | +0.100% | 672 | -4.052% |
| 2025-05-21 | 20.01 | 20.01 | 19.96 | 19.97 | -0.529% | 546 | -3.956% |
| 2025-05-20 | 20.08 | 20.08 | 20.08 | 20.08 | -0.217% | 542 | -4.464% |
| 2025-05-19 | 20.12 | 20.12 | 20.12 | 20.12 | -0.050% | 263 | -4.672% |
| 2025-05-16 | 20.13 | 20.13 | 20.09 | 20.13 | +0.349% | 25,468 | -4.719% |
| 2025-05-15 | 20.10 | 20.10 | 20.06 | 20.06 | +0.050% | 804 | -4.387% |
| 2025-05-14 | 20.04 | 20.05 | 20.04 | 20.05 | -0.050% | 1,756 | -4.339% |
| 2025-05-13 | 20.05 | 20.06 | 20.05 | 20.06 | -0.149% | 274 | -4.387% |
| 2025-05-12 | 20.11 | 20.11 | 20.09 | 20.09 | -0.273% | 318 | -4.530% |
| 2025-05-09 | 20.16 | 20.16 | 20.14 | 20.14 | -0.099% | 310 | -4.790% |
| 2025-05-08 | 20.20 | 20.24 | 20.16 | 20.16 | -0.321% | 2,811 | -4.885% |
| 2025-05-07 | 20.23 | 20.23 | 20.23 | 20.23 | +0.297% | 171 | -5.190% |
| 2025-05-06 | 20.16 | 20.17 | 20.16 | 20.17 | +0.199% | 402 | -4.908% |
| 2025-05-05 | 20.12 | 20.16 | 20.12 | 20.13 | -0.303% | 1,842 | -4.719% |
| 2025-05-02 | 20.20 | 20.22 | 20.19 | 20.19 | -0.340% | 2,082 | -5.008% |
| 2025-05-01 | 20.26 | 20.26 | 20.26 | 20.26 | -0.326% | 754 | -5.331% |
| 2025-04-30 | 20.29 | 20.33 | 20.29 | 20.33 | +0.104% | 505 | -5.639% |
| 2025-04-29 | 20.25 | 20.31 | 20.25 | 20.31 | +0.247% | 410 | -5.541% |
| 2025-04-28 | 20.19 | 20.26 | 20.19 | 20.26 | -0.148% | 901 | -5.308% |
| 2025-04-25 | 20.29 | 20.29 | 20.29 | 20.29 | +0.272% | 266 | -5.448% |
| 2025-04-24 | 20.19 | 20.23 | 20.19 | 20.23 | +0.622% | 6,103 | -5.190% |
| 2025-04-23 | 20.21 | 20.21 | 20.00 | 20.11 | +0.149% | 8,309 | -4.601% |
| 2025-04-22 | 20.09 | 20.09 | 20.07 | 20.07 | +0.050% | 546 | -4.458% |
| 2025-04-21 | 20.09 | 20.13 | 20.06 | 20.07 | -0.496% | 3,658 | -4.411% |
| 2025-04-17 | 20.20 | 20.20 | 20.16 | 20.16 | -0.420% | 13,399 | -4.885% |
| 2025-04-16 | 20.17 | 20.25 | 20.17 | 20.25 | +0.550% | 11,562 | -5.284% |
| 2025-04-15 | 20.16 | 20.20 | 20.14 | 20.14 | +0.318% | 10,185 | -4.763% |
| 2025-04-14 | 20.08 | 20.08 | 20.08 | 20.08 | 0.000% | 7 | -4.461% |