MFSM
MFS Active Intermediate Muni Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:37 PM EDT
23.59USD-0.548%(-0.13)68,504
23.50Bid23.67Ask0.17SpreadMFSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.83 | 23.87 | 23.56 | 23.59 | -0.394% | 273,932 | 0.000% |
| 2026-10-01 | 23.53 | 23.73 | 23.53 | 23.68 | +0.723% | 193,986 | -0.394% |
| 2026-09-30 | 23.44 | 23.52 | 23.34 | 23.51 | +0.496% | 106,134 | +0.327% |
| 2026-09-29 | 23.42 | 23.53 | 23.36 | 23.39 | -0.537% | 165,240 | +0.825% |
| 2026-09-28 | 23.55 | 23.56 | 23.44 | 23.52 | -0.681% | 127,892 | +0.284% |
| 2026-09-25 | 23.75 | 23.82 | 23.66 | 23.68 | -0.390% | 215,298 | -0.399% |
| 2026-09-24 | 23.91 | 23.91 | 23.77 | 23.77 | -0.535% | 253,509 | -0.788% |
| 2026-09-23 | 24.06 | 24.06 | 23.83 | 23.90 | -0.577% | 59,621 | -1.319% |
| 2026-09-22 | 24.09 | 24.12 | 24.03 | 24.04 | -0.161% | 36,505 | -1.888% |
| 2026-09-21 | 24.13 | 24.13 | 24.04 | 24.08 | +0.039% | 128,897 | -2.046% |
| 2026-09-18 | 24.11 | 24.12 | 24.03 | 24.07 | -0.331% | 64,523 | -2.007% |
| 2026-09-17 | 24.14 | 24.17 | 24.11 | 24.15 | +0.247% | 139,000 | -2.332% |
| 2026-09-16 | 24.14 | 24.15 | 24.08 | 24.09 | -0.062% | 105,074 | -2.091% |
| 2026-09-15 | 24.19 | 24.19 | 24.05 | 24.11 | -0.267% | 797,344 | -2.152% |
| 2026-09-14 | 24.20 | 24.22 | 24.16 | 24.17 | +0.041% | 44,885 | -2.413% |
| 2026-09-11 | 24.15 | 24.27 | 24.15 | 24.16 | +0.101% | 75,342 | -2.373% |
| 2026-09-10 | 24.28 | 24.28 | 24.14 | 24.14 | -0.737% | 53,872 | -2.274% |
| 2026-09-09 | 24.42 | 24.42 | 24.32 | 24.32 | -0.389% | 80,681 | -2.995% |
| 2026-09-08 | 24.43 | 24.43 | 24.41 | 24.41 | -0.123% | 14,862 | -3.372% |
| 2026-09-04 | 24.45 | 24.48 | 24.43 | 24.44 | +0.143% | 16,570 | -3.491% |
| 2026-09-03 | 24.47 | 24.50 | 24.41 | 24.41 | -0.182% | 25,011 | -3.353% |
| 2026-09-02 | 24.48 | 24.48 | 24.42 | 24.45 | -0.206% | 141,755 | -3.528% |
| 2026-09-01 | 24.55 | 24.57 | 24.46 | 24.50 | -0.408% | 61,350 | -3.727% |
| 2026-08-31 | 24.58 | 24.62 | 24.57 | 24.60 | -0.310% | 21,921 | -4.120% |
| 2026-08-28 | 24.73 | 24.75 | 24.67 | 24.68 | -0.237% | 35,284 | -4.417% |
| 2026-08-27 | 24.75 | 24.76 | 24.73 | 24.74 | -0.100% | 35,459 | -4.643% |
| 2026-08-26 | 24.76 | 24.78 | 24.75 | 24.76 | -0.161% | 57,347 | -4.738% |
| 2026-08-25 | 24.77 | 24.80 | 24.75 | 24.80 | +0.243% | 19,886 | -4.892% |
| 2026-08-24 | 24.75 | 24.76 | 24.73 | 24.74 | +0.025% | 20,588 | -4.661% |
| 2026-08-21 | 24.77 | 24.77 | 24.71 | 24.73 | -0.104% | 67,753 | -4.637% |
| 2026-08-20 | 24.76 | 24.80 | 24.75 | 24.76 | -0.223% | 28,662 | -4.737% |
| 2026-08-19 | 24.77 | 24.83 | 24.77 | 24.82 | +0.243% | 31,074 | -4.949% |
| 2026-08-18 | 24.77 | 24.77 | 24.73 | 24.75 | -0.180% | 18,628 | -4.719% |
| 2026-08-17 | 24.83 | 24.84 | 24.79 | 24.80 | -0.263% | 26,018 | -4.890% |
| 2026-08-14 | 24.91 | 24.91 | 24.86 | 24.86 | -0.121% | 16,309 | -5.141% |
| 2026-08-13 | 24.88 | 24.90 | 24.88 | 24.89 | +0.121% | 37,103 | -5.255% |
| 2026-08-12 | 24.86 | 24.88 | 24.86 | 24.86 | +0.100% | 10,712 | -5.141% |
| 2026-08-11 | 24.86 | 24.86 | 24.81 | 24.84 | +0.122% | 12,340 | -5.046% |
| 2026-08-10 | 24.83 | 24.85 | 24.81 | 24.81 | -0.121% | 37,944 | -4.930% |
| 2026-08-07 | 24.82 | 24.85 | 24.82 | 24.84 | +0.181% | 17,540 | -5.045% |
| 2026-08-06 | 24.80 | 24.82 | 24.79 | 24.80 | +0.020% | 24,570 | -4.873% |
| 2026-08-05 | 24.78 | 24.82 | 24.76 | 24.79 | +0.081% | 118,986 | -4.854% |
| 2026-08-04 | 24.70 | 24.80 | 24.70 | 24.77 | +0.202% | 54,373 | -4.777% |
| 2026-08-03 | 24.68 | 24.75 | 24.68 | 24.72 | +0.160% | 24,089 | -4.584% |
| 2026-07-31 | 24.68 | 24.68 | 24.66 | 24.68 | -0.502% | 8,203 | -4.431% |
| 2026-07-30 | 24.80 | 24.82 | 24.76 | 24.80 | +0.038% | 12,452 | -4.911% |
| 2026-07-29 | 24.82 | 24.84 | 24.80 | 24.80 | -0.159% | 6,583 | -4.875% |
| 2026-07-28 | 24.82 | 24.84 | 24.81 | 24.84 | +0.142% | 4,458 | -5.027% |
| 2026-07-27 | 24.76 | 24.81 | 24.76 | 24.80 | +0.262% | 8,237 | -4.892% |
| 2026-07-24 | 24.71 | 24.75 | 24.71 | 24.74 | +0.066% | 67,686 | -4.643% |
| 2026-07-23 | 24.84 | 24.84 | 24.71 | 24.72 | -0.648% | 24,819 | -4.580% |
| 2026-07-22 | 24.91 | 24.91 | 24.87 | 24.88 | -0.241% | 17,085 | -5.198% |
| 2026-07-21 | 24.96 | 24.96 | 24.93 | 24.94 | -0.160% | 11,509 | -5.426% |
| 2026-07-20 | 25.01 | 25.01 | 24.96 | 24.98 | -0.142% | 14,180 | -5.577% |
| 2026-07-17 | 25.02 | 25.04 | 24.98 | 25.02 | +0.002% | 10,575 | -5.711% |
| 2026-07-16 | 25.04 | 25.04 | 25.01 | 25.02 | -0.160% | 3,297 | -5.709% |
| 2026-07-15 | 25.08 | 25.09 | 25.05 | 25.05 | -0.060% | 15,348 | -5.860% |
| 2026-07-14 | 25.08 | 25.10 | 25.06 | 25.07 | -0.027% | 10,421 | -5.916% |
| 2026-07-13 | 25.10 | 25.10 | 25.07 | 25.08 | -0.133% | 7,154 | -5.941% |
| 2026-07-10 | 25.10 | 25.11 | 25.09 | 25.11 | +0.040% | 8,227 | -6.066% |
| 2026-07-09 | 25.07 | 25.13 | 25.07 | 25.10 | -0.040% | 46,683 | -6.029% |
| 2026-07-08 | 25.10 | 25.12 | 25.10 | 25.11 | -0.238% | 12,492 | -6.066% |
| 2026-07-07 | 25.19 | 25.19 | 25.16 | 25.17 | -0.245% | 33,001 | -6.290% |
| 2026-07-06 | 25.19 | 25.24 | 25.19 | 25.23 | +0.137% | 10,869 | -6.519% |
| 2026-07-02 | 25.17 | 25.20 | 25.16 | 25.20 | +0.068% | 10,752 | -6.391% |
| 2026-07-01 | 25.16 | 25.18 | 25.13 | 25.18 | -0.039% | 4,275 | -6.328% |
| 2026-06-30 | 25.21 | 25.21 | 25.17 | 25.19 | -0.395% | 19,483 | -6.364% |
| 2026-06-29 | 25.22 | 25.29 | 25.22 | 25.29 | +0.168% | 14,323 | -6.735% |
| 2026-06-26 | 25.21 | 25.25 | 25.21 | 25.25 | +0.133% | 3,297 | -6.578% |
| 2026-06-25 | 25.19 | 25.22 | 25.19 | 25.21 | +0.133% | 8,180 | -6.453% |
| 2026-06-24 | 25.16 | 25.23 | 25.16 | 25.18 | +0.040% | 15,767 | -6.329% |
| 2026-06-23 | 25.17 | 25.18 | 25.17 | 25.17 | -0.098% | 2,502 | -6.291% |
| 2026-06-22 | 25.16 | 25.20 | 25.16 | 25.20 | +0.020% | 16,687 | -6.383% |
| 2026-06-18 | 25.17 | 25.19 | 25.17 | 25.19 | +0.238% | 3,865 | -6.364% |
| 2026-06-17 | 25.20 | 25.20 | 25.13 | 25.13 | -0.138% | 11,211 | -6.142% |
| 2026-06-16 | 25.14 | 25.18 | 25.14 | 25.16 | +0.060% | 11,455 | -6.271% |
| 2026-06-15 | 25.12 | 25.17 | 25.12 | 25.15 | +0.089% | 26,837 | -6.216% |
| 2026-06-12 | 25.11 | 25.14 | 25.08 | 25.13 | -0.128% | 9,652 | -6.132% |
| 2026-06-11 | 23.11 | 25.16 | 23.11 | 25.16 | +0.239% | 46,639 | -6.253% |
| 2026-06-10 | 25.13 | 25.13 | 25.06 | 25.10 | -0.119% | 15,147 | -6.029% |
| 2026-06-09 | 25.13 | 25.15 | 25.09 | 25.13 | +0.080% | 7,788 | -6.141% |
| 2026-06-08 | 25.14 | 25.14 | 25.10 | 25.11 | 0.000% | 9,616 | -6.066% |
| 2026-06-05 | 25.10 | 25.12 | 25.09 | 25.11 | -0.159% | 13,825 | -6.066% |
| 2026-06-04 | 25.13 | 25.16 | 25.13 | 25.15 | +0.159% | 16,513 | -6.216% |
| 2026-06-03 | 25.12 | 25.13 | 25.09 | 25.11 | -0.030% | 13,618 | -6.066% |
| 2026-06-02 | 25.15 | 25.16 | 25.10 | 25.12 | +0.109% | 20,257 | -6.094% |
| 2026-06-01 | 25.04 | 25.10 | 25.01 | 25.09 | +0.041% | 5,353 | -5.992% |
| 2026-05-29 | 25.05 | 25.10 | 25.05 | 25.08 | -0.080% | 13,224 | -5.954% |
| 2026-05-28 | 25.06 | 25.13 | 25.06 | 25.10 | +0.097% | 38,389 | -6.029% |
| 2026-05-27 | 25.03 | 25.09 | 25.03 | 25.08 | +0.222% | 28,908 | -5.937% |
| 2026-05-26 | 24.94 | 25.05 | 24.94 | 25.02 | +0.482% | 25,926 | -5.728% |
| 2026-05-22 | 24.90 | 24.95 | 24.88 | 24.90 | +0.020% | 17,897 | -5.274% |
| 2026-05-21 | 24.88 | 24.89 | 24.84 | 24.89 | +0.173% | 15,506 | -5.255% |
| 2026-05-20 | 24.85 | 24.88 | 24.84 | 24.85 | +0.008% | 27,085 | -5.091% |
| 2026-05-19 | 24.91 | 24.91 | 24.81 | 24.85 | -0.241% | 19,181 | -5.083% |
| 2026-05-18 | 24.91 | 24.92 | 24.88 | 24.91 | -0.008% | 23,265 | -5.312% |
| 2026-05-15 | 24.96 | 24.96 | 24.88 | 24.91 | -0.471% | 6,009 | -5.320% |
| 2026-05-14 | 25.01 | 25.06 | 25.01 | 25.03 | -0.040% | 29,944 | -5.766% |
| 2026-05-13 | 25.04 | 25.07 | 25.02 | 25.04 | -0.040% | 8,348 | -5.804% |
| 2026-05-12 | 25.09 | 25.09 | 25.03 | 25.05 | -0.181% | 21,513 | -5.841% |
| 2026-05-11 | 25.09 | 25.12 | 25.09 | 25.10 | -0.019% | 27,201 | -6.011% |
| 2026-05-08 | 25.09 | 25.12 | 25.09 | 25.10 | +0.040% | 33,541 | -6.029% |
| 2026-05-07 | 25.08 | 25.10 | 25.08 | 25.09 | +0.004% | 21,706 | -5.991% |
| 2026-05-06 | 25.11 | 25.11 | 25.05 | 25.09 | +0.356% | 31,841 | -5.988% |
| 2026-05-05 | 25.02 | 25.04 | 25.00 | 25.00 | +0.021% | 27,100 | -5.653% |
| 2026-05-04 | 25.04 | 25.04 | 24.99 | 24.99 | -0.140% | 34,787 | -5.633% |
| 2026-05-01 | 25.04 | 25.06 | 25.02 | 25.03 | -0.000% | 29,028 | -5.766% |
| 2026-04-30 | 25.03 | 25.05 | 25.02 | 25.03 | -0.199% | 13,409 | -5.766% |
| 2026-04-29 | 25.10 | 25.13 | 25.06 | 25.08 | -0.278% | 43,241 | -5.954% |
| 2026-04-28 | 25.16 | 25.18 | 25.11 | 25.15 | -0.042% | 79,193 | -6.216% |
| 2026-04-27 | 25.17 | 25.17 | 25.15 | 25.16 | -0.038% | 10,083 | -6.255% |
| 2026-04-24 | 25.16 | 25.18 | 25.15 | 25.17 | +0.059% | 11,936 | -6.290% |
| 2026-04-23 | 25.16 | 25.18 | 25.14 | 25.16 | -0.024% | 147,972 | -6.235% |
| 2026-04-22 | 25.15 | 25.19 | 25.15 | 25.16 | +0.047% | 33,860 | -6.257% |
| 2026-04-21 | 25.16 | 25.18 | 25.14 | 25.15 | -0.050% | 36,790 | -6.214% |
| 2026-04-20 | 25.16 | 25.19 | 25.15 | 25.16 | -0.111% | 55,039 | -6.260% |
| 2026-04-17 | 25.10 | 25.19 | 25.10 | 25.19 | +0.397% | 18,751 | -6.364% |
| 2026-04-16 | 25.09 | 25.13 | 25.09 | 25.09 | +0.083% | 50,265 | -5.993% |
| 2026-04-15 | 25.10 | 25.11 | 25.07 | 25.07 | -0.061% | 19,587 | -5.915% |
| 2026-04-14 | 25.10 | 25.10 | 25.07 | 25.09 | -0.020% | 24,424 | -5.972% |
| 2026-04-13 | 25.06 | 25.10 | 25.05 | 25.09 | +0.248% | 130,979 | -5.991% |
| 2026-04-10 | 25.08 | 25.08 | 25.01 | 25.03 | -0.189% | 9,860 | -5.758% |
| 2026-04-09 | 25.05 | 25.10 | 25.02 | 25.08 | +0.243% | 17,409 | -5.936% |
| 2026-04-08 | 25.01 | 25.15 | 25.01 | 25.01 | +0.140% | 66,983 | -5.707% |
| 2026-04-07 | 24.95 | 24.98 | 24.93 | 24.98 | +0.098% | 13,552 | -5.575% |
| 2026-04-06 | 24.95 | 24.95 | 24.94 | 24.95 | -0.140% | 49,370 | -5.483% |
| 2026-04-02 | 24.89 | 24.99 | 24.89 | 24.99 | +0.248% | 11,540 | -5.615% |
| 2026-04-01 | 24.87 | 24.93 | 24.87 | 24.93 | +0.295% | 24,882 | -5.381% |
| 2026-03-31 | 24.79 | 24.88 | 24.79 | 24.86 | -0.017% | 7,951 | -5.103% |
| 2026-03-30 | 24.83 | 24.86 | 24.83 | 24.86 | +0.139% | 12,517 | -5.119% |
| 2026-03-27 | 24.77 | 24.85 | 24.74 | 24.82 | +0.121% | 16,597 | -4.988% |
| 2026-03-26 | 24.86 | 24.86 | 24.80 | 24.80 | -0.342% | 10,252 | -4.873% |
| 2026-03-25 | 24.84 | 24.88 | 24.83 | 24.88 | +0.139% | 11,563 | -5.198% |
| 2026-03-24 | 24.97 | 24.97 | 24.84 | 24.85 | -0.542% | 33,207 | -5.066% |
| 2026-03-23 | 24.95 | 25.00 | 24.95 | 24.98 | +0.224% | 7,032 | -5.580% |
| 2026-03-20 | 25.04 | 25.04 | 24.91 | 24.93 | -0.618% | 11,788 | -5.369% |
| 2026-03-19 | 25.15 | 25.15 | 25.05 | 25.08 | -0.219% | 24,264 | -5.954% |
| 2026-03-18 | 25.15 | 25.15 | 25.12 | 25.14 | -0.159% | 5,596 | -6.160% |
| 2026-03-17 | 25.14 | 25.19 | 25.14 | 25.18 | -0.069% | 10,707 | -6.309% |
| 2026-03-16 | 25.13 | 25.21 | 25.13 | 25.19 | +0.288% | 35,356 | -6.373% |
| 2026-03-13 | 25.10 | 25.12 | 25.10 | 25.12 | 0.000% | 3,695 | -6.104% |
| 2026-03-12 | 25.17 | 25.18 | 25.11 | 25.12 | -0.317% | 10,360 | -6.104% |
| 2026-03-11 | 25.24 | 25.24 | 25.17 | 25.20 | -0.245% | 12,089 | -6.402% |
| 2026-03-10 | 25.25 | 25.28 | 25.25 | 25.26 | -0.087% | 22,325 | -6.631% |
| 2026-03-09 | 25.21 | 25.30 | 25.21 | 25.28 | +0.108% | 4,536 | -6.713% |
| 2026-03-06 | 25.25 | 25.30 | 25.23 | 25.26 | -0.127% | 15,627 | -6.612% |
| 2026-03-05 | 25.25 | 25.29 | 25.22 | 25.29 | -0.005% | 19,923 | -6.730% |
| 2026-03-04 | 25.27 | 25.35 | 25.27 | 25.29 | +0.039% | 12,807 | -6.735% |
| 2026-03-03 | 25.31 | 25.31 | 25.26 | 25.28 | -0.449% | 2,798 | -6.698% |
| 2026-03-02 | 25.43 | 25.44 | 25.39 | 25.39 | -0.239% | 9,502 | -7.117% |
| 2026-02-27 | 25.45 | 25.50 | 25.45 | 25.45 | -0.306% | 12,767 | -7.338% |
| 2026-02-26 | 25.49 | 25.54 | 25.49 | 25.53 | +0.090% | 216,245 | -7.622% |
| 2026-02-25 | 25.47 | 25.55 | 25.47 | 25.51 | +0.177% | 607,724 | -7.539% |
| 2026-02-24 | 25.45 | 25.48 | 25.45 | 25.46 | +0.118% | 10,532 | -7.376% |
| 2026-02-23 | 25.43 | 25.45 | 25.43 | 25.43 | +0.019% | 20,520 | -7.266% |
| 2026-02-20 | 25.44 | 25.44 | 25.40 | 25.43 | +0.041% | 13,790 | -7.248% |
| 2026-02-19 | 25.40 | 25.43 | 25.39 | 25.42 | -0.002% | 10,924 | -7.210% |
| 2026-02-18 | 25.40 | 25.42 | 25.40 | 25.42 | -0.019% | 40,339 | -7.212% |
| 2026-02-17 | 25.40 | 25.44 | 25.40 | 25.43 | +0.217% | 15,054 | -7.230% |
| 2026-02-13 | 25.36 | 25.39 | 25.36 | 25.37 | +0.178% | 3,333 | -7.029% |
| 2026-02-12 | 25.31 | 25.33 | 25.31 | 25.32 | +0.119% | 1,555 | -6.864% |
| 2026-02-11 | 25.27 | 25.30 | 25.25 | 25.30 | -0.020% | 12,490 | -6.753% |
| 2026-02-10 | 25.32 | 25.32 | 25.30 | 25.30 | +0.099% | 228 | -6.772% |
| 2026-02-09 | 25.24 | 25.28 | 25.24 | 25.27 | +0.119% | 7,816 | -6.679% |
| 2026-02-06 | 25.28 | 25.28 | 25.24 | 25.25 | +0.026% | 7,789 | -6.568% |
| 2026-02-05 | 25.23 | 25.27 | 25.23 | 25.24 | +0.197% | 5,218 | -6.544% |
| 2026-02-04 | 25.20 | 25.21 | 25.19 | 25.19 | +0.035% | 5,404 | -6.360% |
| 2026-02-03 | 25.18 | 25.19 | 25.18 | 25.18 | 0.000% | 2,573 | -6.327% |
| 2026-02-02 | 25.18 | 25.20 | 25.16 | 25.18 | +0.043% | 9,210 | -6.327% |
| 2026-01-30 | 25.16 | 25.17 | 25.16 | 25.17 | -0.221% | 739 | -6.287% |
| 2026-01-29 | 25.21 | 25.24 | 25.21 | 25.23 | -0.026% | 2,602 | -6.494% |
| 2026-01-28 | 25.20 | 25.23 | 25.20 | 25.23 | +0.085% | 1,254 | -6.518% |
| 2026-01-27 | 25.21 | 25.22 | 25.18 | 25.21 | +0.020% | 17,491 | -6.439% |
| 2026-01-26 | 25.19 | 25.21 | 25.19 | 25.20 | +0.140% | 2,508 | -6.420% |
| 2026-01-23 | 25.17 | 25.18 | 25.17 | 25.17 | +0.078% | 1,661 | -6.289% |
| 2026-01-22 | 25.14 | 25.16 | 25.14 | 25.15 | -0.079% | 2,521 | -6.216% |
| 2026-01-21 | 25.10 | 25.17 | 25.10 | 25.17 | +0.319% | 7,535 | -6.290% |
| 2026-01-20 | 25.18 | 25.18 | 25.09 | 25.09 | -0.377% | 10,213 | -5.991% |
| 2026-01-16 | 25.19 | 25.19 | 25.18 | 25.18 | -0.020% | 6,237 | -6.346% |
| 2026-01-15 | 25.17 | 25.19 | 25.17 | 25.19 | +0.038% | 7,783 | -6.364% |
| 2026-01-14 | 25.17 | 25.19 | 25.16 | 25.18 | +0.099% | 5,359 | -6.329% |
| 2026-01-13 | 25.13 | 25.17 | 25.13 | 25.16 | +0.082% | 26,114 | -6.236% |
| 2026-01-12 | 25.14 | 25.14 | 25.14 | 25.14 | -0.040% | 589 | -6.160% |
| 2026-01-09 | 25.14 | 25.14 | 25.14 | 25.14 | +0.137% | 1,106 | -6.197% |
| 2026-01-08 | 25.13 | 25.13 | 25.11 | 25.11 | -0.121% | 2,710 | -6.068% |
| 2026-01-07 | 25.09 | 25.15 | 25.09 | 25.14 | +0.243% | 5,830 | -6.182% |
| 2026-01-06 | 25.05 | 25.08 | 25.05 | 25.08 | +0.120% | 4,256 | -5.954% |
| 2026-01-05 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 3,485 | -5.841% |
| 2026-01-02 | 25.02 | 25.05 | 25.02 | 25.04 | 0.000% | 7,499 | -5.804% |
| 2025-12-31 | 25.05 | 25.06 | 25.02 | 25.04 | +0.048% | 13,264 | -5.804% |
| 2025-12-30 | 25.00 | 25.04 | 25.00 | 25.03 | -0.207% | 5,977 | -5.758% |
| 2025-12-29 | 25.07 | 25.08 | 25.07 | 25.08 | +0.094% | 8,555 | -5.954% |
| 2025-12-26 | 25.05 | 25.07 | 25.05 | 25.06 | -0.015% | 3,748 | -5.865% |
| 2025-12-24 | 25.05 | 25.07 | 25.05 | 25.06 | +0.119% | 8,449 | -5.879% |
| 2025-12-23 | 25.03 | 25.09 | 25.01 | 25.03 | +0.082% | 5,724 | -5.767% |
| 2025-12-22 | 25.04 | 25.04 | 25.00 | 25.01 | +0.060% | 8,515 | -5.691% |
| 2025-12-19 | 25.02 | 25.03 | 24.99 | 25.00 | -0.174% | 7,703 | -5.634% |
| 2025-12-18 | 25.05 | 25.05 | 25.02 | 25.04 | +0.154% | 3,842 | -5.798% |
| 2025-12-17 | 25.01 | 25.01 | 25.00 | 25.00 | +0.020% | 1,366 | -5.653% |
| 2025-12-16 | 24.99 | 25.01 | 24.97 | 25.00 | +0.080% | 3,143 | -5.634% |
| 2025-12-15 | 24.96 | 24.98 | 24.96 | 24.98 | +0.060% | 2,140 | -5.558% |
| 2025-12-12 | 24.96 | 24.97 | 24.96 | 24.96 | -0.082% | 3,833 | -5.502% |
| 2025-12-11 | 24.98 | 24.98 | 24.98 | 24.98 | -0.003% | 66 | -5.579% |
| 2025-12-10 | 24.96 | 25.00 | 24.96 | 24.98 | +0.065% | 9,738 | -5.582% |
| 2025-12-09 | 24.98 | 24.98 | 24.96 | 24.96 | 0.000% | 1,923 | -5.521% |
| 2025-12-08 | 24.97 | 24.97 | 24.96 | 24.96 | -0.080% | 1,970 | -5.521% |
| 2025-12-05 | 24.97 | 24.98 | 24.96 | 24.98 | +0.047% | 8,580 | -5.596% |
| 2025-12-04 | 24.97 | 24.98 | 24.96 | 24.97 | -0.007% | 2,702 | -5.552% |
| 2025-12-03 | 24.98 | 25.00 | 24.97 | 24.98 | 0.000% | 2,692 | -5.558% |
| 2025-12-02 | 24.97 | 24.98 | 24.97 | 24.98 | 0.000% | 2,950 | -5.558% |
| 2025-12-01 | 25.00 | 25.00 | 24.98 | 24.98 | -0.203% | 1,041 | -5.558% |
| 2025-11-28 | 25.03 | 25.03 | 25.03 | 25.03 | -0.276% | 1 | -5.750% |
| 2025-11-26 | 25.09 | 25.09 | 25.07 | 25.09 | +0.060% | 1,262 | -6.010% |
| 2025-11-25 | 25.07 | 25.09 | 25.07 | 25.08 | 0.000% | 10,346 | -5.954% |
| 2025-11-24 | 25.07 | 25.08 | 25.07 | 25.08 | +0.081% | 488 | -5.954% |
| 2025-11-20 | 25.04 | 25.06 | 25.04 | 25.06 | +0.039% | 1,000 | -5.878% |
| 2025-11-19 | 25.05 | 25.05 | 25.02 | 25.05 | -0.063% | 2,586 | -5.841% |
| 2025-11-18 | 25.05 | 25.07 | 25.05 | 25.07 | +0.203% | 3,697 | -5.901% |
| 2025-11-17 | 25.03 | 25.03 | 25.02 | 25.02 | 0.000% | 2,000 | -5.709% |
| 2025-11-14 | 25.02 | 25.02 | 25.02 | 25.02 | -0.113% | 226 | -5.709% |
| 2025-11-13 | 25.05 | 25.05 | 25.04 | 25.04 | -0.167% | 402 | -5.816% |
| 2025-11-12 | 25.09 | 25.09 | 25.07 | 25.09 | -0.040% | 3,593 | -5.972% |
| 2025-11-11 | 25.10 | 25.10 | 25.07 | 25.09 | +0.140% | 1,403 | -6.010% |
| 2025-11-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 2 | -5.879% |
| 2025-11-07 | 25.05 | 25.07 | 25.05 | 25.05 | +0.040% | 13,968 | -5.860% |
| 2025-11-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.160% | 26 | -5.822% |
| 2025-11-05 | 25.00 | 25.00 | 25.00 | 25.00 | -0.145% | 229 | -5.672% |
| 2025-11-04 | 25.04 | 25.04 | 25.04 | 25.04 | +0.165% | 61 | -5.808% |
| 2025-11-03 | 25.04 | 25.04 | 25.00 | 25.00 | -0.180% | 166 | -5.653% |
| 2025-10-31 | 25.05 | 25.05 | 25.05 | 25.05 | -0.225% | 1,271 | -5.823% |
| 2025-10-30 | 25.09 | 25.10 | 25.08 | 25.10 | -0.133% | 3,001 | -6.035% |
| 2025-10-29 | 25.17 | 25.17 | 25.13 | 25.14 | -0.001% | 2,162 | -6.160% |
| 2025-10-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.014% | 7 | -6.161% |
| 2025-10-27 | 25.15 | 25.15 | 25.12 | 25.14 | +0.035% | 1,724 | -6.174% |
| 2025-10-24 | 25.13 | 25.13 | 25.13 | 25.13 | +0.020% | 7 | -6.141% |
| 2025-10-23 | 25.11 | 25.13 | 25.08 | 25.13 | -0.040% | 663 | -6.122% |
| 2025-10-22 | 25.14 | 25.15 | 25.13 | 25.14 | +0.087% | 10,607 | -6.160% |
| 2025-10-21 | 25.09 | 25.12 | 25.09 | 25.11 | +0.086% | 1,191 | -6.078% |
| 2025-10-20 | 25.08 | 25.09 | 25.08 | 25.09 | +0.086% | 1,087 | -5.997% |
| 2025-10-17 | 25.07 | 25.07 | 25.07 | 25.07 | -0.040% | 1,130 | -5.916% |
| 2025-10-16 | 25.05 | 25.09 | 25.05 | 25.08 | +0.300% | 2,413 | -5.954% |
| 2025-10-15 | 25.03 | 25.03 | 25.00 | 25.00 | +0.097% | 39,968 | -5.672% |
| 2025-10-14 | 24.99 | 24.99 | 24.97 | 24.98 | +0.123% | 5,510 | -5.580% |
| 2025-10-13 | 24.95 | 24.95 | 24.95 | 24.95 | +0.022% | 4,314 | -5.464% |
| 2025-10-10 | 24.92 | 24.94 | 24.92 | 24.94 | +0.158% | 131 | -5.443% |
| 2025-10-09 | 24.91 | 24.91 | 24.91 | 24.91 | +0.040% | 153 | -5.293% |
| 2025-10-08 | 24.90 | 24.92 | 24.89 | 24.89 | -0.001% | 1,118 | -5.255% |
| 2025-10-07 | 24.90 | 24.90 | 24.90 | 24.90 | +0.041% | 0 | -5.256% |
| 2025-10-06 | 24.85 | 24.89 | 24.85 | 24.89 | +0.080% | 6,226 | -5.217% |
| 2025-10-03 | 24.84 | 24.88 | 24.84 | 24.86 | +0.014% | 7,798 | -5.141% |
| 2025-10-02 | 24.86 | 24.86 | 24.86 | 24.86 | -0.048% | 4,045 | -5.127% |
| 2025-10-01 | 24.86 | 24.87 | 24.85 | 24.87 | +0.175% | 7,225 | -5.173% |
| 2025-09-30 | 24.84 | 24.84 | 24.83 | 24.83 | -0.361% | 1,416 | -5.007% |
| 2025-09-29 | 24.90 | 24.92 | 24.90 | 24.92 | +0.181% | 805 | -5.350% |
| 2025-09-26 | 24.90 | 24.90 | 24.88 | 24.88 | +0.020% | 11,897 | -5.179% |
| 2025-09-25 | 24.87 | 24.87 | 24.87 | 24.87 | -0.040% | 27 | -5.160% |
| 2025-09-24 | 24.88 | 24.88 | 24.88 | 24.88 | -0.039% | 600 | -5.198% |
| 2025-09-23 | 24.90 | 24.90 | 24.87 | 24.89 | -0.065% | 831 | -5.234% |
| 2025-09-22 | 24.88 | 24.92 | 24.88 | 24.91 | -0.037% | 5,008 | -5.296% |
| 2025-09-19 | 24.92 | 24.92 | 24.91 | 24.91 | +0.029% | 614 | -5.331% |
| 2025-09-18 | 24.88 | 24.91 | 24.88 | 24.91 | -0.015% | 2,284 | -5.304% |
| 2025-09-17 | 24.97 | 24.97 | 24.91 | 24.91 | -0.026% | 3,108 | -5.318% |
| 2025-09-16 | 24.90 | 24.92 | 24.89 | 24.92 | -0.027% | 3,386 | -5.343% |
| 2025-09-15 | 24.92 | 24.93 | 24.92 | 24.93 | +0.198% | 1,809 | -5.369% |
| 2025-09-12 | 24.87 | 24.88 | 24.87 | 24.88 | -0.078% | 3,403 | -5.182% |
| 2025-09-11 | 24.85 | 24.90 | 24.85 | 24.90 | +0.324% | 430 | -5.256% |
| 2025-09-10 | 24.75 | 24.82 | 24.75 | 24.82 | +0.338% | 1,151 | -4.949% |
| 2025-09-09 | 24.76 | 24.76 | 24.73 | 24.73 | -0.176% | 409 | -4.628% |
| 2025-09-08 | 24.65 | 24.78 | 24.65 | 24.77 | +0.568% | 3,883 | -4.796% |
| 2025-09-05 | 24.55 | 24.64 | 24.55 | 24.64 | +0.572% | 507 | -4.255% |
| 2025-09-04 | 24.50 | 24.50 | 24.50 | 24.50 | +0.225% | 62 | -3.708% |
| 2025-09-03 | 24.44 | 24.44 | 24.44 | 24.44 | +0.258% | 48 | -3.491% |
| 2025-09-02 | 24.41 | 24.41 | 24.37 | 24.38 | -0.234% | 2,536 | -3.242% |
| 2025-08-29 | 24.45 | 24.45 | 24.43 | 24.43 | -0.330% | 4,400 | -3.468% |
| 2025-08-28 | 24.51 | 24.54 | 24.51 | 24.52 | +0.042% | 1,727 | -3.786% |
| 2025-08-27 | 24.45 | 24.50 | 24.45 | 24.50 | +0.102% | 7,325 | -3.745% |
| 2025-08-26 | 24.47 | 24.48 | 24.47 | 24.48 | +0.094% | 2,366 | -3.648% |
| 2025-08-25 | 24.44 | 24.46 | 24.43 | 24.46 | -0.013% | 2,384 | -3.557% |
| 2025-08-22 | 24.45 | 24.46 | 24.45 | 24.46 | +0.304% | 202 | -3.570% |
| 2025-08-21 | 24.39 | 24.39 | 24.39 | 24.39 | -0.120% | 55 | -3.276% |
| 2025-08-20 | 24.42 | 24.42 | 24.41 | 24.41 | -0.108% | 1,924 | -3.392% |
| 2025-08-19 | 24.43 | 24.45 | 24.43 | 24.44 | -0.120% | 6,802 | -3.497% |
| 2025-08-18 | 24.41 | 24.47 | 24.41 | 24.47 | +0.065% | 3,137 | -3.613% |
| 2025-08-15 | 24.42 | 24.45 | 24.42 | 24.45 | +0.061% | 5,100 | -3.550% |
| 2025-08-14 | 24.46 | 24.46 | 24.42 | 24.44 | -0.143% | 10,793 | -3.491% |
| 2025-08-13 | 24.45 | 24.48 | 24.45 | 24.48 | +0.246% | 5,912 | -3.629% |
| 2025-08-12 | 24.41 | 24.43 | 24.40 | 24.41 | -0.061% | 800 | -3.392% |
| 2025-08-11 | 24.44 | 24.48 | 24.43 | 24.43 | +0.102% | 10,029 | -3.451% |
| 2025-08-08 | 24.41 | 24.41 | 24.41 | 24.41 | -0.164% | 34 | -3.353% |
| 2025-08-07 | 24.45 | 24.46 | 24.43 | 24.45 | +0.136% | 31,984 | -3.511% |
| 2025-08-06 | 24.44 | 24.44 | 24.40 | 24.41 | -0.115% | 2,459 | -3.380% |
| 2025-08-05 | 24.44 | 24.45 | 24.44 | 24.44 | -0.123% | 1,005 | -3.491% |
| 2025-08-04 | 24.45 | 24.47 | 24.40 | 24.47 | +0.143% | 2,830 | -3.609% |
| 2025-08-01 | 24.42 | 24.43 | 24.42 | 24.43 | +0.535% | 303 | -3.471% |
| 2025-07-31 | 24.31 | 24.38 | 24.28 | 24.30 | -0.098% | 22,320 | -2.955% |
| 2025-07-30 | 24.33 | 24.33 | 24.33 | 24.33 | -0.215% | 0 | -3.050% |
| 2025-07-29 | 24.38 | 24.38 | 24.38 | 24.38 | +0.218% | 64 | -3.258% |
| 2025-07-28 | 24.33 | 24.33 | 24.33 | 24.33 | +0.033% | 2 | -3.047% |
| 2025-07-25 | 24.34 | 24.34 | 24.32 | 24.32 | +0.061% | 145 | -3.015% |
| 2025-07-24 | 24.33 | 24.35 | 24.29 | 24.31 | +0.017% | 28,891 | -2.956% |
| 2025-07-23 | 24.30 | 24.30 | 24.30 | 24.30 | -0.099% | 0 | -2.939% |
| 2025-07-22 | 24.32 | 24.32 | 24.32 | 24.32 | +0.062% | 10 | -3.035% |
| 2025-07-21 | 24.30 | 24.31 | 24.30 | 24.31 | +0.229% | 203 | -2.975% |
| 2025-07-18 | 24.25 | 24.25 | 24.25 | 24.25 | -0.002% | 0 | -2.753% |
| 2025-07-17 | 24.25 | 24.25 | 24.25 | 24.25 | -0.206% | 40 | -2.755% |
| 2025-07-16 | 24.30 | 24.30 | 24.30 | 24.30 | -0.205% | 202 | -2.955% |
| 2025-07-15 | 24.38 | 24.38 | 24.35 | 24.36 | -0.118% | 1,008 | -3.154% |
| 2025-07-14 | 24.39 | 24.39 | 24.38 | 24.38 | +0.118% | 60,163 | -3.268% |
| 2025-07-11 | 24.36 | 24.36 | 24.36 | 24.36 | -0.246% | 3 | -3.154% |
| 2025-07-10 | 24.41 | 24.41 | 24.41 | 24.41 | -0.041% | 0 | -3.392% |
| 2025-07-09 | 24.44 | 24.44 | 24.43 | 24.43 | +0.160% | 10,617 | -3.432% |
| 2025-07-08 | 24.39 | 24.39 | 24.39 | 24.39 | -0.140% | 172 | -3.277% |
| 2025-07-07 | 24.51 | 24.51 | 24.40 | 24.42 | +0.076% | 14,435 | -3.412% |
| 2025-07-03 | 24.40 | 24.40 | 24.40 | 24.40 | -0.137% | 106 | -3.339% |
| 2025-07-02 | 24.43 | 24.43 | 24.43 | 24.43 | +0.080% | 0 | -3.471% |
| 2025-07-01 | 24.43 | 24.43 | 24.42 | 24.42 | -0.101% | 286 | -3.394% |
| 2025-06-30 | 24.40 | 24.44 | 24.40 | 24.44 | +0.016% | 482 | -3.491% |
| 2025-06-27 | 24.44 | 24.44 | 24.44 | 24.44 | +0.000% | 193 | -3.476% |
| 2025-06-26 | 24.44 | 24.44 | 24.44 | 24.44 | +0.005% | 71 | -3.476% |
| 2025-06-25 | 24.44 | 24.46 | 24.43 | 24.43 | +0.041% | 3,900 | -3.471% |
| 2025-06-24 | 24.41 | 24.44 | 24.40 | 24.43 | +0.079% | 5,451 | -3.432% |
| 2025-06-23 | 24.42 | 24.44 | 24.41 | 24.41 | +0.151% | 2,605 | -3.356% |
| 2025-06-20 | 24.36 | 24.37 | 24.36 | 24.37 | -0.065% | 3,677 | -3.210% |
| 2025-06-18 | 24.37 | 24.39 | 24.37 | 24.39 | +0.021% | 680 | -3.273% |
| 2025-06-17 | 24.38 | 24.38 | 24.38 | 24.38 | +0.085% | 802 | -3.253% |
| 2025-06-16 | 24.38 | 24.38 | 24.36 | 24.36 | +0.018% | 478 | -3.172% |
| 2025-06-13 | 24.37 | 24.37 | 24.35 | 24.36 | -0.190% | 5,770 | -3.154% |
| 2025-06-12 | 24.35 | 24.41 | 24.35 | 24.40 | +0.368% | 4,738 | -3.338% |
| 2025-06-11 | 24.31 | 24.32 | 24.31 | 24.31 | +0.241% | 16,882 | -2.983% |
| 2025-06-10 | 24.28 | 24.28 | 24.25 | 24.25 | -0.062% | 131 | -2.749% |
| 2025-06-09 | 24.27 | 24.27 | 24.27 | 24.27 | +0.329% | 24 | -2.810% |
| 2025-06-06 | 24.28 | 24.28 | 24.19 | 24.19 | -0.362% | 1,717 | -2.490% |
| 2025-06-05 | 24.28 | 24.29 | 24.28 | 24.28 | +0.094% | 470 | -2.843% |
| 2025-06-04 | 24.25 | 24.25 | 24.25 | 24.25 | +0.247% | 134 | -2.751% |
| 2025-06-03 | 24.19 | 24.19 | 24.19 | 24.19 | -0.044% | 383 | -2.511% |
| 2025-06-02 | 24.20 | 24.20 | 24.20 | 24.20 | -0.130% | 226 | -2.554% |
| 2025-05-30 | 24.27 | 24.27 | 24.23 | 24.24 | -0.405% | 1,005 | -2.681% |
| 2025-05-29 | 24.34 | 24.34 | 24.34 | 24.34 | +0.092% | 2 | -3.075% |
| 2025-05-28 | 24.31 | 24.31 | 24.31 | 24.31 | -0.095% | 219 | -2.986% |
| 2025-05-27 | 24.30 | 24.34 | 24.30 | 24.34 | +0.332% | 202 | -3.078% |
| 2025-05-23 | 24.26 | 24.26 | 24.26 | 24.26 | +0.118% | 6 | -2.756% |
| 2025-05-22 | 24.25 | 24.25 | 24.23 | 24.23 | +0.044% | 1,803 | -2.641% |
| 2025-05-21 | 24.29 | 24.29 | 24.22 | 24.22 | -0.428% | 2,308 | -2.598% |
| 2025-05-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.136% | 2 | -3.015% |
| 2025-05-19 | 24.30 | 24.38 | 24.30 | 24.35 | -0.118% | 1,626 | -3.147% |
| 2025-05-16 | 24.36 | 24.40 | 24.36 | 24.38 | +0.089% | 4,132 | -3.261% |
| 2025-05-15 | 24.32 | 24.42 | 24.32 | 24.36 | +0.329% | 1,228 | -3.174% |
| 2025-05-14 | 24.32 | 24.32 | 24.28 | 24.28 | -0.266% | 633 | -2.856% |
| 2025-05-13 | 24.34 | 24.34 | 24.34 | 24.34 | +0.128% | 37 | -3.114% |
| 2025-05-12 | 24.28 | 24.31 | 24.28 | 24.31 | -0.019% | 712 | -2.990% |
| 2025-05-09 | 24.36 | 24.37 | 24.32 | 24.32 | +0.021% | 569 | -3.009% |
| 2025-05-08 | 24.37 | 24.37 | 24.31 | 24.31 | -0.130% | 321 | -2.988% |
| 2025-05-07 | 24.30 | 24.34 | 24.30 | 24.34 | +0.123% | 230 | -3.114% |
| 2025-05-06 | 24.27 | 24.32 | 24.27 | 24.32 | +0.185% | 831 | -2.995% |
| 2025-05-05 | 24.27 | 24.27 | 24.27 | 24.27 | -0.185% | 123 | -2.815% |
| 2025-05-02 | 24.30 | 24.32 | 24.30 | 24.32 | -0.127% | 627 | -2.995% |
| 2025-05-01 | 24.35 | 24.35 | 24.35 | 24.35 | -0.169% | 58 | -3.118% |
| 2025-04-30 | 24.30 | 24.39 | 24.30 | 24.39 | +0.143% | 2,706 | -3.282% |
| 2025-04-29 | 24.35 | 24.37 | 24.34 | 24.35 | +0.119% | 1,558 | -3.143% |
| 2025-04-28 | 24.30 | 24.32 | 24.30 | 24.32 | +0.326% | 874 | -3.028% |
| 2025-04-25 | 24.25 | 24.30 | 24.05 | 24.24 | +0.039% | 28,896 | -2.712% |
| 2025-04-24 | 24.18 | 24.24 | 24.18 | 24.23 | +0.415% | 1,744 | -2.675% |
| 2025-04-23 | 24.12 | 24.16 | 24.12 | 24.13 | +0.293% | 818 | -2.271% |
| 2025-04-22 | 24.05 | 24.06 | 24.05 | 24.06 | -0.065% | 470 | -1.985% |
| 2025-04-21 | 24.15 | 24.15 | 23.98 | 24.08 | -0.372% | 6,229 | -2.048% |
| 2025-04-17 | 24.17 | 24.19 | 24.16 | 24.17 | +0.041% | 1,627 | -2.413% |
| 2025-04-16 | 24.16 | 24.16 | 24.16 | 24.16 | +0.166% | 0 | -2.373% |
| 2025-04-15 | 24.10 | 24.15 | 24.10 | 24.12 | +0.375% | 945 | -2.211% |
| 2025-04-14 | 23.97 | 24.13 | 23.97 | 24.03 | +0.472% | 12,056 | -1.844% |
| 2025-04-11 | 24.10 | 24.10 | 23.75 | 23.92 | 0.000% | 20,894 | -1.381% |