MMCA
NYLIM MacKay California Muni Intermediate ETF
stockNYSEETF
Market OpenOct 5, 2026 12:33:56 PM EDT
20.57USD-0.339%(-0.07)15,863
20.47Bid20.65Ask0.18SpreadMMCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.57 | 20.57 | 20.57 | 20.57 | -0.339% | 15,863 | 0.000% |
| 2026-10-02 | 20.77 | 20.80 | 20.59 | 20.64 | +0.048% | 320,896 | -0.339% |
| 2026-10-01 | 20.46 | 20.64 | 20.46 | 20.63 | +0.757% | 45,833 | -0.291% |
| 2026-09-30 | 20.54 | 20.54 | 20.46 | 20.48 | +0.368% | 38,835 | +0.464% |
| 2026-09-29 | 20.44 | 20.46 | 20.37 | 20.40 | -0.244% | 66,138 | +0.833% |
| 2026-09-28 | 20.50 | 20.50 | 20.42 | 20.45 | -0.563% | 22,479 | +0.587% |
| 2026-09-25 | 20.68 | 20.68 | 20.57 | 20.57 | -0.359% | 26,471 | +0.020% |
| 2026-09-24 | 20.76 | 20.78 | 20.64 | 20.64 | -0.434% | 56,600 | -0.339% |
| 2026-09-23 | 20.92 | 20.92 | 20.71 | 20.73 | -0.768% | 448,170 | -0.772% |
| 2026-09-22 | 20.95 | 20.97 | 20.88 | 20.89 | -0.260% | 81,102 | -1.534% |
| 2026-09-21 | 20.99 | 20.99 | 20.94 | 20.95 | 0.000% | 49,987 | -1.790% |
| 2026-09-18 | 20.97 | 20.97 | 20.92 | 20.95 | -0.238% | 34,903 | -1.790% |
| 2026-09-17 | 21.02 | 21.03 | 20.96 | 21.00 | +0.191% | 59,244 | -2.024% |
| 2026-09-16 | 20.98 | 21.00 | 20.95 | 20.95 | +0.024% | 4,907 | -1.837% |
| 2026-09-15 | 21.02 | 21.02 | 20.93 | 20.95 | -0.369% | 18,030 | -1.814% |
| 2026-09-14 | 21.02 | 21.04 | 21.02 | 21.03 | -0.036% | 6,269 | -2.176% |
| 2026-09-11 | 21.07 | 21.08 | 21.03 | 21.04 | +0.279% | 24,307 | -2.211% |
| 2026-09-10 | 21.01 | 21.04 | 20.96 | 20.98 | -0.726% | 20,567 | -1.938% |
| 2026-09-09 | 21.23 | 21.23 | 21.13 | 21.13 | -0.519% | 36,237 | -2.649% |
| 2026-09-08 | 21.25 | 21.25 | 21.20 | 21.24 | 0.000% | 27,424 | -3.154% |
| 2026-09-04 | 21.27 | 21.27 | 21.23 | 21.24 | +0.093% | 12,407 | -3.154% |
| 2026-09-03 | 21.30 | 21.30 | 21.22 | 21.22 | -0.234% | 16,824 | -3.065% |
| 2026-09-02 | 21.26 | 21.28 | 21.22 | 21.27 | +0.094% | 32,245 | -3.291% |
| 2026-09-01 | 21.34 | 21.34 | 21.22 | 21.25 | -0.328% | 8,242 | -3.200% |
| 2026-08-31 | 21.35 | 21.35 | 21.17 | 21.32 | -0.425% | 64,114 | -3.518% |
| 2026-08-28 | 21.48 | 21.48 | 21.41 | 21.41 | -0.125% | 19,241 | -3.928% |
| 2026-08-27 | 21.51 | 21.51 | 21.43 | 21.44 | -0.173% | 84,465 | -4.048% |
| 2026-08-26 | 21.53 | 21.53 | 21.47 | 21.48 | -0.116% | 9,022 | -4.214% |
| 2026-08-25 | 21.52 | 21.52 | 21.48 | 21.50 | +0.093% | 14,652 | -4.326% |
| 2026-08-24 | 21.51 | 21.51 | 21.47 | 21.48 | +0.094% | 4,495 | -4.236% |
| 2026-08-21 | 21.51 | 21.51 | 21.44 | 21.46 | -0.001% | 5,811 | -4.146% |
| 2026-08-20 | 21.48 | 21.49 | 21.45 | 21.46 | -0.234% | 9,195 | -4.147% |
| 2026-08-19 | 21.51 | 21.54 | 21.49 | 21.51 | +0.258% | 6,813 | -4.371% |
| 2026-08-18 | 21.52 | 21.52 | 21.44 | 21.45 | -0.186% | 14,933 | -4.125% |
| 2026-08-17 | 21.57 | 21.57 | 21.50 | 21.50 | -0.163% | 29,802 | -4.303% |
| 2026-08-14 | 21.59 | 21.59 | 21.51 | 21.53 | -0.162% | 12,237 | -4.459% |
| 2026-08-13 | 21.57 | 21.57 | 21.57 | 21.57 | +0.147% | 936 | -4.614% |
| 2026-08-12 | 21.57 | 21.57 | 21.53 | 21.53 | +0.132% | 11,770 | -4.474% |
| 2026-08-11 | 21.53 | 21.53 | 21.48 | 21.50 | 0.000% | 11,864 | -4.348% |
| 2026-08-10 | 21.54 | 21.54 | 21.49 | 21.50 | +0.115% | 12,148 | -4.348% |
| 2026-08-07 | 21.52 | 21.52 | 21.47 | 21.48 | +0.282% | 18,599 | -4.238% |
| 2026-08-06 | 21.48 | 21.48 | 21.38 | 21.42 | -0.070% | 26,378 | -3.968% |
| 2026-08-05 | 21.46 | 21.46 | 21.43 | 21.43 | +0.234% | 4,971 | -4.035% |
| 2026-08-04 | 21.43 | 21.43 | 21.39 | 21.39 | +0.166% | 25,642 | -3.811% |
| 2026-08-03 | 21.40 | 21.41 | 21.33 | 21.35 | +0.068% | 34,669 | -3.651% |
| 2026-07-31 | 21.39 | 21.39 | 21.32 | 21.34 | -0.420% | 50,466 | -3.586% |
| 2026-07-30 | 21.48 | 21.48 | 21.41 | 21.43 | -0.114% | 5,481 | -3.991% |
| 2026-07-29 | 21.50 | 21.50 | 21.45 | 21.45 | -0.095% | 7,441 | -4.100% |
| 2026-07-28 | 21.47 | 21.47 | 21.44 | 21.47 | +0.188% | 4,835 | -4.192% |
| 2026-07-27 | 21.44 | 21.44 | 21.41 | 21.43 | +0.233% | 4,392 | -4.012% |
| 2026-07-24 | 21.37 | 21.39 | 21.36 | 21.38 | +0.164% | 4,898 | -3.789% |
| 2026-07-23 | 21.45 | 21.53 | 21.32 | 21.34 | -0.675% | 104,865 | -3.631% |
| 2026-07-22 | 21.55 | 21.55 | 21.48 | 21.49 | -0.278% | 19,913 | -4.281% |
| 2026-07-21 | 21.59 | 21.60 | 21.53 | 21.55 | -0.164% | 26,383 | -4.548% |
| 2026-07-20 | 21.64 | 21.64 | 21.59 | 21.59 | +0.025% | 1,544 | -4.704% |
| 2026-07-17 | 21.62 | 21.62 | 21.58 | 21.58 | -0.188% | 4,924 | -4.680% |
| 2026-07-16 | 21.66 | 21.66 | 21.62 | 21.62 | -0.182% | 1,323 | -4.859% |
| 2026-07-15 | 21.71 | 21.71 | 21.64 | 21.66 | -0.016% | 33,958 | -5.032% |
| 2026-07-14 | 21.71 | 21.71 | 21.64 | 21.66 | -0.056% | 38,228 | -5.048% |
| 2026-07-13 | 21.68 | 21.71 | 21.66 | 21.68 | +0.003% | 9,015 | -5.101% |
| 2026-07-10 | 21.69 | 21.69 | 21.67 | 21.68 | -0.115% | 7,239 | -5.098% |
| 2026-07-09 | 21.68 | 21.71 | 21.68 | 21.70 | -0.023% | 19,963 | -5.207% |
| 2026-07-08 | 21.70 | 21.72 | 21.69 | 21.70 | -0.299% | 24,442 | -5.229% |
| 2026-07-07 | 21.81 | 21.81 | 21.75 | 21.77 | -0.116% | 38,025 | -5.512% |
| 2026-07-06 | 21.82 | 21.82 | 21.77 | 21.80 | +0.070% | 16,672 | -5.622% |
| 2026-07-02 | 21.80 | 21.80 | 21.76 | 21.78 | +0.002% | 3,758 | -5.556% |
| 2026-07-01 | 21.75 | 21.78 | 21.74 | 21.78 | -0.043% | 15,793 | -5.554% |
| 2026-06-30 | 21.82 | 21.82 | 21.77 | 21.79 | -0.188% | 8,429 | -5.595% |
| 2026-06-29 | 21.81 | 21.85 | 21.81 | 21.83 | -0.023% | 20,041 | -5.772% |
| 2026-06-26 | 21.83 | 21.84 | 21.82 | 21.84 | +0.023% | 4,597 | -5.793% |
| 2026-06-25 | 21.85 | 21.85 | 21.81 | 21.83 | +0.092% | 4,416 | -5.772% |
| 2026-06-24 | 21.83 | 21.83 | 21.80 | 21.81 | +0.112% | 3,128 | -5.685% |
| 2026-06-23 | 21.80 | 21.80 | 21.77 | 21.79 | -0.066% | 10,516 | -5.580% |
| 2026-06-22 | 21.82 | 21.82 | 21.78 | 21.80 | +0.078% | 55,627 | -5.642% |
| 2026-06-18 | 21.82 | 21.82 | 21.78 | 21.78 | +0.244% | 6,625 | -5.569% |
| 2026-06-17 | 21.81 | 21.81 | 21.73 | 21.73 | -0.207% | 27,695 | -5.338% |
| 2026-06-16 | 21.78 | 21.78 | 21.77 | 21.77 | +0.045% | 1,613 | -5.534% |
| 2026-06-15 | 21.79 | 21.79 | 21.75 | 21.77 | +0.158% | 33,331 | -5.491% |
| 2026-06-12 | 21.76 | 21.76 | 21.73 | 21.73 | +0.096% | 5,396 | -5.342% |
| 2026-06-11 | 21.78 | 21.78 | 21.68 | 21.71 | -0.023% | 18,950 | -5.251% |
| 2026-06-10 | 21.79 | 21.79 | 21.68 | 21.71 | -0.116% | 42,210 | -5.273% |
| 2026-06-09 | 21.78 | 21.78 | 21.72 | 21.74 | +0.116% | 35,196 | -5.383% |
| 2026-06-08 | 21.78 | 21.78 | 21.70 | 21.71 | -0.005% | 8,581 | -5.273% |
| 2026-06-05 | 21.72 | 21.73 | 21.71 | 21.72 | +0.028% | 3,099 | -5.277% |
| 2026-06-04 | 21.77 | 21.78 | 21.71 | 21.71 | +0.138% | 28,559 | -5.251% |
| 2026-06-03 | 21.71 | 21.76 | 21.68 | 21.68 | -0.046% | 29,432 | -5.120% |
| 2026-06-02 | 21.72 | 21.74 | 21.69 | 21.69 | +0.046% | 57,227 | -5.164% |
| 2026-06-01 | 21.68 | 21.71 | 21.65 | 21.68 | -0.139% | 63,589 | -5.120% |
| 2026-05-29 | 21.72 | 21.74 | 21.69 | 21.71 | -0.092% | 31,062 | -5.251% |
| 2026-05-28 | 21.71 | 21.74 | 21.70 | 21.73 | +0.171% | 2,836 | -5.338% |
| 2026-05-27 | 21.69 | 21.71 | 21.67 | 21.69 | +0.014% | 56,687 | -5.177% |
| 2026-05-26 | 21.69 | 21.69 | 21.64 | 21.69 | +0.527% | 17,776 | -5.164% |
| 2026-05-22 | 21.60 | 21.61 | 21.55 | 21.58 | +0.105% | 58,817 | -4.664% |
| 2026-05-21 | 21.59 | 21.59 | 21.53 | 21.55 | +0.064% | 130,451 | -4.564% |
| 2026-05-20 | 21.54 | 21.56 | 21.53 | 21.54 | +0.115% | 9,740 | -4.503% |
| 2026-05-19 | 21.56 | 21.56 | 21.49 | 21.52 | -0.186% | 31,760 | -4.394% |
| 2026-05-18 | 21.56 | 21.56 | 21.53 | 21.56 | +0.094% | 9,151 | -4.571% |
| 2026-05-15 | 21.56 | 21.57 | 21.53 | 21.54 | -0.439% | 14,919 | -4.481% |
| 2026-05-14 | 21.67 | 21.68 | 21.61 | 21.63 | -0.133% | 39,662 | -4.901% |
| 2026-05-13 | 21.69 | 21.69 | 21.64 | 21.66 | -0.167% | 74,608 | -5.027% |
| 2026-05-12 | 21.69 | 21.71 | 21.67 | 21.70 | -0.076% | 20,302 | -5.186% |
| 2026-05-11 | 21.75 | 21.75 | 21.71 | 21.71 | -0.123% | 12,248 | -5.257% |
| 2026-05-08 | 21.74 | 21.74 | 21.73 | 21.74 | +0.176% | 1,073 | -5.374% |
| 2026-05-07 | 21.74 | 21.74 | 21.70 | 21.70 | -0.058% | 58,449 | -5.207% |
| 2026-05-06 | 21.70 | 21.73 | 21.69 | 21.71 | +0.206% | 14,748 | -5.262% |
| 2026-05-05 | 21.70 | 21.70 | 21.65 | 21.67 | -0.033% | 47,342 | -5.067% |
| 2026-05-04 | 21.68 | 21.69 | 21.66 | 21.68 | -0.047% | 10,200 | -5.098% |
| 2026-05-01 | 21.70 | 21.70 | 21.67 | 21.69 | -0.045% | 14,140 | -5.143% |
| 2026-04-30 | 21.69 | 21.71 | 21.68 | 21.70 | -0.322% | 14,184 | -5.186% |
| 2026-04-29 | 21.77 | 21.78 | 21.75 | 21.77 | -0.161% | 11,461 | -5.490% |
| 2026-04-28 | 21.82 | 21.82 | 21.79 | 21.80 | -0.247% | 9,613 | -5.642% |
| 2026-04-27 | 21.85 | 21.87 | 21.81 | 21.85 | +0.188% | 8,376 | -5.875% |
| 2026-04-24 | 21.84 | 21.85 | 21.81 | 21.81 | -0.071% | 7,145 | -5.698% |
| 2026-04-23 | 21.81 | 21.83 | 21.81 | 21.83 | -0.000% | 6,170 | -5.766% |
| 2026-04-22 | 21.84 | 21.84 | 21.81 | 21.83 | +0.048% | 4,911 | -5.766% |
| 2026-04-21 | 21.85 | 21.85 | 21.81 | 21.82 | -0.099% | 5,819 | -5.721% |
| 2026-04-20 | 21.82 | 21.85 | 21.82 | 21.84 | +0.023% | 3,393 | -5.815% |
| 2026-04-17 | 21.82 | 21.84 | 21.82 | 21.84 | +0.276% | 8,010 | -5.793% |
| 2026-04-16 | 21.79 | 21.80 | 21.76 | 21.77 | -0.023% | 9,044 | -5.534% |
| 2026-04-15 | 21.76 | 21.78 | 21.76 | 21.78 | -0.092% | 9,635 | -5.556% |
| 2026-04-14 | 21.80 | 21.81 | 21.76 | 21.80 | +0.027% | 57,482 | -5.642% |
| 2026-04-13 | 21.76 | 21.80 | 21.74 | 21.79 | +0.134% | 22,297 | -5.617% |
| 2026-04-10 | 21.77 | 21.77 | 21.76 | 21.77 | +0.023% | 13,709 | -5.490% |
| 2026-04-09 | 21.75 | 21.80 | 21.71 | 21.76 | +0.230% | 26,960 | -5.469% |
| 2026-04-08 | 21.82 | 21.82 | 21.71 | 21.71 | +0.147% | 12,686 | -5.251% |
| 2026-04-07 | 21.66 | 21.68 | 21.64 | 21.68 | +0.061% | 21,887 | -5.112% |
| 2026-04-06 | 21.63 | 21.68 | 21.63 | 21.66 | -0.092% | 7,848 | -5.054% |
| 2026-04-02 | 21.58 | 21.68 | 21.58 | 21.68 | +0.347% | 93,777 | -5.142% |
| 2026-04-01 | 21.64 | 21.64 | 21.61 | 21.61 | +0.233% | 5,598 | -4.813% |
| 2026-03-31 | 21.57 | 21.59 | 21.56 | 21.56 | -0.094% | 3,788 | -4.591% |
| 2026-03-30 | 21.63 | 21.63 | 21.57 | 21.58 | +0.186% | 20,194 | -4.680% |
| 2026-03-27 | 21.47 | 21.57 | 21.47 | 21.54 | +0.046% | 32,493 | -4.503% |
| 2026-03-26 | 21.59 | 21.60 | 21.53 | 21.53 | -0.232% | 53,481 | -4.459% |
| 2026-03-25 | 21.59 | 21.60 | 21.56 | 21.58 | +0.139% | 21,939 | -4.680% |
| 2026-03-24 | 21.64 | 21.64 | 21.53 | 21.55 | -0.691% | 63,302 | -4.548% |
| 2026-03-23 | 21.69 | 21.73 | 21.68 | 21.70 | +0.060% | 19,746 | -5.207% |
| 2026-03-20 | 21.71 | 21.73 | 21.66 | 21.69 | -0.677% | 31,580 | -5.150% |
| 2026-03-19 | 21.83 | 21.85 | 21.81 | 21.83 | -0.152% | 20,231 | -5.792% |
| 2026-03-18 | 21.88 | 21.93 | 21.85 | 21.87 | -0.123% | 48,006 | -5.936% |
| 2026-03-17 | 21.88 | 21.90 | 21.85 | 21.89 | 0.000% | 15,205 | -6.052% |
| 2026-03-16 | 21.96 | 21.96 | 21.89 | 21.89 | +0.011% | 26,882 | -6.052% |
| 2026-03-13 | 21.86 | 21.91 | 21.86 | 21.89 | +0.179% | 5,928 | -6.041% |
| 2026-03-12 | 21.89 | 21.89 | 21.82 | 21.85 | -0.330% | 98,130 | -5.873% |
| 2026-03-11 | 21.95 | 21.95 | 21.90 | 21.93 | -0.201% | 20,074 | -6.184% |
| 2026-03-10 | 21.99 | 21.99 | 21.97 | 21.97 | -0.182% | 2,718 | -6.372% |
| 2026-03-09 | 21.96 | 22.01 | 21.96 | 22.01 | +0.152% | 19,309 | -6.542% |
| 2026-03-06 | 21.95 | 21.98 | 21.94 | 21.98 | -0.152% | 14,173 | -6.400% |
| 2026-03-05 | 22.00 | 22.01 | 22.00 | 22.01 | -0.135% | 11,241 | -6.542% |
| 2026-03-04 | 22.02 | 22.06 | 22.02 | 22.04 | -0.005% | 5,482 | -6.668% |
| 2026-03-03 | 22.06 | 22.06 | 22.04 | 22.04 | -0.574% | 4,343 | -6.673% |
| 2026-03-02 | 22.18 | 22.18 | 22.16 | 22.17 | -0.135% | 20,166 | -7.209% |
| 2026-02-27 | 22.21 | 22.21 | 22.18 | 22.20 | -0.235% | 41,310 | -7.334% |
| 2026-02-26 | 22.25 | 22.26 | 22.23 | 22.25 | +0.112% | 8,346 | -7.552% |
| 2026-02-25 | 22.23 | 22.23 | 22.22 | 22.23 | +0.069% | 5,140 | -7.448% |
| 2026-02-24 | 22.22 | 22.23 | 22.20 | 22.21 | 0.000% | 29,624 | -7.384% |
| 2026-02-23 | 22.20 | 22.22 | 22.20 | 22.21 | +0.068% | 7,587 | -7.384% |
| 2026-02-20 | 22.18 | 22.20 | 22.18 | 22.20 | +0.068% | 12,217 | -7.321% |
| 2026-02-19 | 22.15 | 22.19 | 22.15 | 22.18 | 0.000% | 20,999 | -7.259% |
| 2026-02-18 | 22.17 | 22.18 | 22.16 | 22.18 | +0.024% | 29,773 | -7.259% |
| 2026-02-17 | 22.16 | 22.18 | 22.16 | 22.17 | +0.112% | 25,892 | -7.237% |
| 2026-02-13 | 22.15 | 22.16 | 22.14 | 22.15 | +0.136% | 16,414 | -7.133% |
| 2026-02-12 | 22.10 | 22.13 | 22.10 | 22.12 | +0.136% | 35,272 | -7.007% |
| 2026-02-11 | 22.06 | 22.09 | 22.06 | 22.09 | -0.045% | 9,381 | -6.881% |
| 2026-02-10 | 22.09 | 22.10 | 22.08 | 22.10 | +0.181% | 30,095 | -6.923% |
| 2026-02-09 | 22.03 | 22.06 | 22.03 | 22.06 | +0.113% | 11,760 | -6.754% |
| 2026-02-06 | 22.06 | 22.06 | 22.02 | 22.04 | +0.023% | 15,136 | -6.649% |
| 2026-02-05 | 22.02 | 22.07 | 22.00 | 22.03 | +0.136% | 49,444 | -6.627% |
| 2026-02-04 | 21.98 | 22.00 | 21.97 | 22.00 | +0.159% | 2,786 | -6.500% |
| 2026-02-03 | 21.98 | 21.98 | 21.95 | 21.96 | -0.065% | 3,902 | -6.351% |
| 2026-02-02 | 21.94 | 21.99 | 21.94 | 21.98 | +0.088% | 30,236 | -6.412% |
| 2026-01-30 | 21.95 | 21.97 | 21.94 | 21.96 | -0.147% | 27,345 | -6.329% |
| 2026-01-29 | 22.00 | 22.00 | 21.98 | 21.99 | +0.025% | 8,427 | -6.467% |
| 2026-01-28 | 21.95 | 21.99 | 21.95 | 21.99 | +0.030% | 4,857 | -6.443% |
| 2026-01-27 | 21.98 | 21.99 | 21.97 | 21.98 | +0.036% | 26,666 | -6.415% |
| 2026-01-26 | 21.97 | 21.99 | 21.96 | 21.97 | +0.146% | 26,557 | -6.381% |
| 2026-01-23 | 21.92 | 21.95 | 21.91 | 21.94 | -0.000% | 17,945 | -6.244% |
| 2026-01-22 | 21.94 | 21.95 | 21.93 | 21.94 | +0.046% | 10,846 | -6.244% |
| 2026-01-21 | 21.91 | 21.97 | 21.91 | 21.93 | -0.046% | 29,937 | -6.202% |
| 2026-01-20 | 21.97 | 21.99 | 21.91 | 21.94 | -0.273% | 44,802 | -6.244% |
| 2026-01-16 | 21.99 | 22.01 | 21.98 | 22.00 | +0.091% | 21,114 | -6.500% |
| 2026-01-15 | 21.97 | 21.99 | 21.97 | 21.98 | -0.041% | 10,319 | -6.415% |
| 2026-01-14 | 21.96 | 21.99 | 21.96 | 21.99 | +0.155% | 9,321 | -6.453% |
| 2026-01-13 | 21.95 | 21.96 | 21.94 | 21.95 | +0.090% | 11,261 | -6.308% |
| 2026-01-12 | 21.94 | 21.95 | 21.93 | 21.94 | -0.045% | 6,485 | -6.224% |
| 2026-01-09 | 21.93 | 21.95 | 21.93 | 21.95 | +0.114% | 8,002 | -6.266% |
| 2026-01-08 | 21.92 | 21.98 | 21.92 | 21.92 | -0.004% | 30,739 | -6.159% |
| 2026-01-07 | 21.92 | 21.93 | 21.88 | 21.92 | +0.210% | 8,015 | -6.163% |
| 2026-01-06 | 21.86 | 21.88 | 21.85 | 21.88 | +0.046% | 19,059 | -5.966% |
| 2026-01-05 | 21.86 | 21.87 | 21.85 | 21.86 | +0.114% | 19,870 | -5.923% |
| 2026-01-02 | 21.84 | 21.86 | 21.84 | 21.84 | +0.069% | 7,586 | -5.815% |
| 2025-12-31 | 21.84 | 21.84 | 21.82 | 21.82 | +0.046% | 9,040 | -5.750% |
| 2025-12-30 | 21.80 | 21.82 | 21.80 | 21.82 | -0.206% | 9,993 | -5.707% |
| 2025-12-29 | 21.86 | 21.87 | 21.85 | 21.86 | +0.069% | 15,987 | -5.901% |
| 2025-12-26 | 21.84 | 21.84 | 21.83 | 21.84 | -0.023% | 1,526 | -5.837% |
| 2025-12-24 | 21.82 | 21.86 | 21.82 | 21.85 | +0.023% | 10,087 | -5.858% |
| 2025-12-23 | 21.79 | 21.86 | 21.79 | 21.84 | -0.023% | 22,605 | -5.837% |
| 2025-12-22 | 21.84 | 21.85 | 21.83 | 21.85 | +0.092% | 10,431 | -5.858% |
| 2025-12-19 | 21.82 | 21.87 | 21.82 | 21.83 | +0.046% | 19,523 | -5.772% |
| 2025-12-18 | 21.83 | 21.83 | 21.80 | 21.82 | +0.046% | 31,447 | -5.729% |
| 2025-12-17 | 21.80 | 21.82 | 21.80 | 21.81 | -0.023% | 6,494 | -5.685% |
| 2025-12-16 | 21.79 | 21.83 | 21.79 | 21.82 | +0.092% | 25,222 | -5.707% |
| 2025-12-15 | 21.80 | 21.80 | 21.79 | 21.80 | +0.046% | 3,458 | -5.621% |
| 2025-12-12 | 21.77 | 21.79 | 21.77 | 21.79 | -0.101% | 7,380 | -5.577% |
| 2025-12-11 | 21.81 | 21.81 | 21.79 | 21.81 | +0.054% | 15,601 | -5.672% |
| 2025-12-10 | 21.80 | 21.82 | 21.77 | 21.80 | -0.022% | 16,989 | -5.622% |
| 2025-12-09 | 21.80 | 21.83 | 21.80 | 21.80 | -0.023% | 11,008 | -5.642% |
| 2025-12-08 | 21.81 | 21.82 | 21.80 | 21.80 | 0.000% | 14,459 | -5.664% |
| 2025-12-05 | 21.80 | 21.81 | 21.78 | 21.80 | +0.018% | 9,057 | -5.664% |
| 2025-12-04 | 21.81 | 21.84 | 21.79 | 21.80 | -0.023% | 66,768 | -5.647% |
| 2025-12-03 | 21.81 | 21.82 | 21.79 | 21.81 | +0.096% | 15,387 | -5.668% |
| 2025-12-02 | 21.79 | 21.84 | 21.76 | 21.79 | -0.206% | 25,671 | -5.577% |
| 2025-12-01 | 21.79 | 21.85 | 21.79 | 21.83 | -0.306% | 20,610 | -5.772% |
| 2025-11-28 | 21.88 | 21.91 | 21.88 | 21.90 | +0.078% | 8,959 | -6.060% |
| 2025-11-26 | 21.85 | 21.88 | 21.85 | 21.88 | -0.091% | 3,817 | -5.987% |
| 2025-11-25 | 21.85 | 21.90 | 21.85 | 21.90 | +0.229% | 47,128 | -6.073% |
| 2025-11-24 | 21.85 | 22.02 | 21.85 | 21.85 | -0.046% | 39,679 | -5.858% |
| 2025-11-21 | 21.86 | 21.86 | 21.84 | 21.86 | +0.092% | 11,076 | -5.901% |
| 2025-11-20 | 21.83 | 21.84 | 21.82 | 21.84 | -0.091% | 6,142 | -5.815% |
| 2025-11-19 | 21.85 | 21.87 | 21.81 | 21.86 | +0.092% | 21,593 | -5.901% |
| 2025-11-18 | 21.86 | 21.86 | 21.84 | 21.84 | 0.000% | 5,313 | -5.815% |
| 2025-11-17 | 21.85 | 21.87 | 21.83 | 21.84 | +0.183% | 25,595 | -5.815% |
| 2025-11-14 | 21.85 | 21.88 | 21.80 | 21.80 | -0.130% | 48,152 | -5.642% |
| 2025-11-13 | 21.82 | 21.85 | 21.82 | 21.83 | -0.077% | 3,362 | -5.765% |
| 2025-11-12 | 21.90 | 21.90 | 21.83 | 21.85 | -0.137% | 6,048 | -5.837% |
| 2025-11-11 | 21.83 | 21.89 | 21.80 | 21.88 | +0.161% | 16,237 | -5.967% |
| 2025-11-10 | 21.85 | 21.88 | 21.82 | 21.84 | +0.099% | 21,422 | -5.815% |
| 2025-11-07 | 21.84 | 21.84 | 21.81 | 21.82 | -0.074% | 3,533 | -5.722% |
| 2025-11-06 | 21.83 | 21.85 | 21.80 | 21.83 | +0.164% | 10,054 | -5.792% |
| 2025-11-05 | 21.81 | 21.82 | 21.79 | 21.80 | -0.079% | 25,147 | -5.637% |
| 2025-11-04 | 21.82 | 21.84 | 21.82 | 21.82 | -0.063% | 3,267 | -5.712% |
| 2025-11-03 | 21.83 | 21.83 | 21.79 | 21.83 | -0.137% | 18,362 | -5.772% |
| 2025-10-31 | 21.84 | 21.89 | 21.82 | 21.86 | +0.069% | 4,751 | -5.901% |
| 2025-10-30 | 21.81 | 21.86 | 21.81 | 21.84 | -0.021% | 18,615 | -5.837% |
| 2025-10-29 | 21.85 | 21.88 | 21.85 | 21.85 | -0.139% | 12,430 | -5.856% |
| 2025-10-28 | 21.92 | 21.92 | 21.87 | 21.88 | +0.003% | 18,913 | -5.987% |
| 2025-10-27 | 22.04 | 22.04 | 21.85 | 21.88 | +0.042% | 10,754 | -5.984% |
| 2025-10-24 | 21.88 | 21.89 | 21.84 | 21.87 | +0.046% | 21,851 | -5.945% |
| 2025-10-23 | 21.87 | 21.87 | 21.86 | 21.86 | -0.063% | 892 | -5.902% |
| 2025-10-22 | 21.90 | 21.90 | 21.86 | 21.87 | +0.059% | 2,081 | -5.961% |
| 2025-10-21 | 21.89 | 21.89 | 21.86 | 21.86 | -0.132% | 1,173 | -5.905% |
| 2025-10-20 | 21.89 | 21.90 | 21.86 | 21.89 | +0.260% | 4,161 | -6.030% |
| 2025-10-17 | 21.81 | 21.83 | 21.81 | 21.83 | +0.015% | 1,708 | -5.786% |
| 2025-10-16 | 21.80 | 21.84 | 21.80 | 21.83 | +0.137% | 1,087 | -5.772% |
| 2025-10-15 | 21.80 | 21.82 | 21.78 | 21.80 | +0.019% | 12,096 | -5.643% |
| 2025-10-14 | 21.78 | 21.80 | 21.78 | 21.80 | -0.293% | 1,015 | -5.625% |
| 2025-10-13 | 21.84 | 21.86 | 21.80 | 21.86 | +0.436% | 5,154 | -5.901% |
| 2025-10-10 | 21.74 | 21.77 | 21.74 | 21.77 | +0.300% | 16,278 | -5.491% |
| 2025-10-09 | 21.69 | 21.74 | 21.69 | 21.70 | -0.069% | 2,480 | -5.207% |
| 2025-10-08 | 21.73 | 21.74 | 21.71 | 21.71 | -0.069% | 2,929 | -5.273% |
| 2025-10-07 | 21.71 | 21.74 | 21.71 | 21.73 | +0.046% | 1,168,006 | -5.338% |
| 2025-10-06 | 21.70 | 21.74 | 21.70 | 21.72 | -0.039% | 30,238 | -5.295% |
| 2025-10-03 | 21.70 | 21.94 | 21.67 | 21.73 | +0.178% | 23,344 | -5.332% |
| 2025-10-02 | 21.69 | 21.69 | 21.69 | 21.69 | 0.000% | 17 | -5.164% |
| 2025-10-01 | 21.67 | 21.69 | 21.67 | 21.69 | -0.253% | 317 | -5.164% |
| 2025-09-30 | 21.73 | 21.75 | 21.73 | 21.75 | +0.254% | 365 | -5.404% |
| 2025-09-29 | 21.73 | 21.83 | 21.69 | 21.69 | -0.046% | 5,750 | -5.164% |
| 2025-09-26 | 21.72 | 21.72 | 21.70 | 21.70 | -0.092% | 6,567 | -5.207% |
| 2025-09-25 | 21.71 | 21.72 | 21.71 | 21.72 | -0.023% | 1,529 | -5.295% |
| 2025-09-24 | 21.75 | 21.75 | 21.73 | 21.73 | -0.193% | 1,770 | -5.316% |
| 2025-09-23 | 21.78 | 21.79 | 21.76 | 21.77 | -0.060% | 14,856 | -5.499% |
| 2025-09-22 | 21.75 | 21.79 | 21.74 | 21.78 | +0.046% | 4,188 | -5.556% |
| 2025-09-19 | 21.78 | 21.78 | 21.75 | 21.77 | -0.161% | 2,628 | -5.512% |
| 2025-09-18 | 21.76 | 21.81 | 21.76 | 21.80 | +0.073% | 7,003 | -5.664% |
| 2025-09-17 | 21.82 | 21.82 | 21.79 | 21.79 | -0.096% | 2,083 | -5.595% |
| 2025-09-16 | 21.81 | 21.81 | 21.75 | 21.81 | +0.184% | 3,934 | -5.685% |
| 2025-09-15 | 21.78 | 21.78 | 21.77 | 21.77 | +0.138% | 218 | -5.512% |
| 2025-09-12 | 21.73 | 21.74 | 21.70 | 21.74 | -0.000% | 16,557 | -5.382% |
| 2025-09-11 | 21.75 | 21.75 | 21.74 | 21.74 | +0.277% | 1,316 | -5.382% |
| 2025-09-10 | 21.69 | 21.69 | 21.68 | 21.68 | +0.324% | 3,257 | -5.120% |
| 2025-09-09 | 21.62 | 21.64 | 21.61 | 21.61 | -0.069% | 609 | -4.813% |
| 2025-09-08 | 21.56 | 21.65 | 21.56 | 21.63 | +0.441% | 3,811 | -4.879% |
| 2025-09-05 | 21.50 | 21.53 | 21.50 | 21.53 | +0.537% | 6,192 | -4.459% |
| 2025-09-04 | 21.42 | 21.42 | 21.40 | 21.41 | +0.117% | 1,560 | -3.946% |
| 2025-09-03 | 21.38 | 21.40 | 21.38 | 21.39 | +0.187% | 1,227 | -3.834% |
| 2025-09-02 | 21.37 | 21.37 | 21.35 | 21.35 | -0.326% | 248 | -3.653% |
| 2025-08-29 | 21.43 | 21.44 | 21.42 | 21.42 | -0.047% | 5,017 | -3.968% |
| 2025-08-28 | 21.46 | 21.46 | 21.43 | 21.43 | +0.047% | 481 | -4.013% |
| 2025-08-27 | 21.39 | 21.42 | 21.39 | 21.42 | +0.094% | 724 | -3.968% |
| 2025-08-26 | 21.41 | 21.41 | 21.39 | 21.40 | +0.045% | 1,921 | -3.878% |
| 2025-08-25 | 21.41 | 21.42 | 21.37 | 21.39 | -0.186% | 1,633 | -3.834% |
| 2025-08-22 | 21.42 | 21.45 | 21.41 | 21.43 | +0.386% | 65,379 | -4.013% |
| 2025-08-21 | 21.36 | 21.36 | 21.32 | 21.35 | -0.105% | 38,977 | -3.643% |
| 2025-08-20 | 21.38 | 21.41 | 21.36 | 21.37 | +0.094% | 9,511 | -3.744% |
| 2025-08-19 | 21.37 | 21.40 | 21.35 | 21.35 | -0.047% | 26,880 | -3.653% |
| 2025-08-18 | 21.37 | 21.37 | 21.32 | 21.36 | +0.164% | 858 | -3.699% |
| 2025-08-15 | 21.34 | 21.34 | 21.32 | 21.32 | +0.020% | 212 | -3.540% |
| 2025-08-14 | 21.37 | 21.37 | 21.32 | 21.32 | -0.189% | 1,359 | -3.521% |
| 2025-08-13 | 21.37 | 21.38 | 21.36 | 21.36 | +0.141% | 8,967 | -3.704% |
| 2025-08-12 | 21.33 | 21.33 | 21.33 | 21.33 | -0.040% | 609 | -3.568% |
| 2025-08-11 | 21.35 | 21.35 | 21.32 | 21.34 | +0.116% | 4,001 | -3.607% |
| 2025-08-08 | 21.37 | 21.37 | 21.31 | 21.32 | -0.070% | 1,832 | -3.495% |
| 2025-08-07 | 21.35 | 21.35 | 21.33 | 21.33 | +0.117% | 2,785 | -3.563% |
| 2025-08-06 | 21.32 | 21.33 | 21.30 | 21.30 | -0.164% | 665 | -3.450% |
| 2025-08-05 | 21.34 | 21.34 | 21.33 | 21.34 | +0.112% | 2,067 | -3.608% |
| 2025-08-04 | 21.34 | 21.34 | 21.31 | 21.32 | +0.070% | 1,878 | -3.501% |
| 2025-08-01 | 21.27 | 21.30 | 21.27 | 21.30 | +0.171% | 5,851 | -3.433% |
| 2025-07-31 | 21.22 | 21.27 | 21.22 | 21.26 | +0.178% | 6,857 | -3.268% |
| 2025-07-30 | 21.24 | 21.24 | 21.23 | 21.23 | -0.107% | 627 | -3.096% |
| 2025-07-29 | 21.26 | 21.26 | 21.23 | 21.25 | +0.140% | 513 | -3.200% |
| 2025-07-28 | 21.21 | 21.24 | 21.21 | 21.22 | +0.055% | 3,482 | -3.065% |
| 2025-07-25 | 21.21 | 21.21 | 21.21 | 21.21 | +0.027% | 67 | -3.011% |
| 2025-07-24 | 21.21 | 21.22 | 21.20 | 21.20 | -0.080% | 12,858 | -2.985% |
| 2025-07-23 | 21.22 | 21.22 | 21.22 | 21.22 | 0.000% | 306 | -3.063% |
| 2025-07-22 | 21.24 | 21.24 | 21.22 | 21.22 | -0.047% | 926 | -3.063% |
| 2025-07-21 | 21.24 | 21.24 | 21.22 | 21.23 | +0.404% | 4,554 | -3.109% |
| 2025-07-18 | 21.15 | 21.16 | 21.13 | 21.14 | -0.119% | 952 | -2.717% |
| 2025-07-17 | 21.18 | 21.20 | 21.12 | 21.17 | +0.046% | 5,826 | -2.833% |
| 2025-07-16 | 21.21 | 21.21 | 21.15 | 21.16 | -0.166% | 2,716 | -2.788% |
| 2025-07-15 | 21.21 | 21.22 | 21.20 | 21.20 | -0.070% | 1,082 | -2.950% |
| 2025-07-14 | 21.26 | 21.26 | 21.20 | 21.21 | 0.000% | 5,584 | -3.017% |
| 2025-07-11 | 21.21 | 21.21 | 21.21 | 21.21 | -0.184% | 543 | -3.017% |
| 2025-07-10 | 21.26 | 21.26 | 21.25 | 21.25 | -0.027% | 690 | -3.196% |
| 2025-07-09 | 21.25 | 21.27 | 21.25 | 21.25 | +0.140% | 6,466 | -3.223% |
| 2025-07-08 | 21.25 | 21.25 | 21.23 | 21.23 | -0.209% | 627 | -3.087% |
| 2025-07-07 | 21.31 | 21.31 | 21.23 | 21.27 | +0.141% | 9,467 | -3.290% |
| 2025-07-03 | 21.26 | 21.26 | 21.24 | 21.24 | -0.048% | 38,128 | -3.153% |
| 2025-07-02 | 21.24 | 21.25 | 21.24 | 21.25 | +0.046% | 198 | -3.200% |
| 2025-07-01 | 21.25 | 21.25 | 21.24 | 21.24 | -0.327% | 1,183 | -3.156% |
| 2025-06-30 | 21.66 | 23.00 | 21.27 | 21.31 | +0.259% | 56,952 | -3.473% |
| 2025-06-27 | 21.27 | 21.27 | 21.25 | 21.25 | -0.018% | 239 | -3.223% |
| 2025-06-26 | 21.26 | 21.26 | 21.25 | 21.26 | +0.133% | 1,109 | -3.241% |
| 2025-06-25 | 21.24 | 21.24 | 21.23 | 21.23 | +0.003% | 238 | -3.112% |
| 2025-06-24 | 21.24 | 21.25 | 21.23 | 21.23 | -0.047% | 279 | -3.109% |
| 2025-06-23 | 21.24 | 21.24 | 21.24 | 21.24 | +0.275% | 681 | -3.154% |
| 2025-06-20 | 21.17 | 21.18 | 21.17 | 21.18 | -0.086% | 405 | -2.888% |
| 2025-06-18 | 21.23 | 21.33 | 21.13 | 21.20 | +0.047% | 27,794 | -2.972% |
| 2025-06-17 | 21.20 | 21.23 | 21.19 | 21.19 | +0.025% | 2,123 | -2.926% |
| 2025-06-16 | 21.20 | 21.20 | 21.18 | 21.18 | +0.004% | 3,012 | -2.902% |
| 2025-06-13 | 21.18 | 21.19 | 21.16 | 21.18 | -0.099% | 6,264 | -2.898% |
| 2025-06-12 | 21.20 | 21.20 | 21.20 | 21.20 | +0.354% | 831 | -2.994% |
| 2025-06-11 | 21.09 | 21.13 | 21.09 | 21.13 | +0.183% | 645 | -2.650% |
| 2025-06-10 | 21.14 | 21.14 | 21.09 | 21.09 | -0.088% | 132 | -2.472% |
| 2025-06-09 | 21.09 | 21.11 | 21.09 | 21.11 | +0.285% | 823 | -2.558% |
| 2025-06-06 | 21.06 | 21.06 | 21.04 | 21.05 | -0.259% | 1,059 | -2.280% |
| 2025-06-05 | 21.11 | 21.14 | 21.10 | 21.10 | -0.026% | 4,187 | -2.533% |
| 2025-06-04 | 21.11 | 21.11 | 21.10 | 21.11 | +0.237% | 1,861 | -2.558% |
| 2025-06-03 | 21.04 | 21.06 | 21.01 | 21.06 | -0.047% | 10,096 | -2.327% |
| 2025-06-02 | 21.05 | 21.07 | 21.02 | 21.07 | -0.284% | 9,809 | -2.373% |
| 2025-05-30 | 21.09 | 21.13 | 21.09 | 21.13 | -0.014% | 306 | -2.650% |
| 2025-05-29 | 21.16 | 21.17 | 21.13 | 21.13 | +0.008% | 1,758 | -2.664% |
| 2025-05-28 | 21.13 | 21.14 | 21.12 | 21.13 | -0.063% | 4,008 | -2.656% |
| 2025-05-27 | 21.12 | 21.17 | 21.12 | 21.14 | +0.276% | 11,170 | -2.717% |
| 2025-05-23 | 21.17 | 21.17 | 21.07 | 21.09 | +0.192% | 2,278 | -2.449% |
| 2025-05-22 | 21.02 | 21.07 | 21.02 | 21.05 | +0.007% | 805 | -2.261% |
| 2025-05-21 | 21.02 | 21.05 | 21.02 | 21.04 | -0.334% | 1,126 | -2.254% |
| 2025-05-20 | 21.14 | 21.14 | 21.11 | 21.11 | -0.165% | 1,245 | -2.581% |
| 2025-05-19 | 21.15 | 21.16 | 21.15 | 21.15 | 0.000% | 1,706 | -2.742% |
| 2025-05-16 | 21.16 | 21.16 | 21.15 | 21.15 | +0.118% | 10,003 | -2.742% |
| 2025-05-15 | 21.12 | 21.13 | 21.12 | 21.13 | +0.213% | 505 | -2.627% |
| 2025-05-14 | 21.10 | 21.11 | 21.08 | 21.08 | -0.378% | 8,614 | -2.420% |
| 2025-05-13 | 21.12 | 21.17 | 21.12 | 21.16 | +0.210% | 2,444 | -2.788% |
| 2025-05-12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.068% | 177 | -2.584% |
| 2025-05-09 | 21.16 | 21.20 | 21.11 | 21.13 | +0.071% | 12,038 | -2.650% |
| 2025-05-08 | 21.24 | 21.24 | 21.11 | 21.11 | -0.190% | 3,193 | -2.581% |
| 2025-05-07 | 21.16 | 21.19 | 21.15 | 21.16 | +0.119% | 10,348 | -2.766% |
| 2025-05-06 | 21.08 | 21.13 | 21.08 | 21.13 | +0.332% | 133 | -2.650% |
| 2025-05-05 | 21.08 | 21.08 | 21.06 | 21.06 | -0.155% | 1,435 | -2.327% |
| 2025-05-02 | 21.09 | 21.09 | 21.09 | 21.09 | -0.134% | 1,253 | -2.478% |
| 2025-05-01 | 21.12 | 21.12 | 21.12 | 21.12 | -0.059% | 103 | -2.608% |
| 2025-04-30 | 21.13 | 21.13 | 21.13 | 21.13 | -0.043% | 3 | -2.665% |
| 2025-04-29 | 21.14 | 21.15 | 21.14 | 21.14 | +0.153% | 510 | -2.707% |
| 2025-04-28 | 21.11 | 21.11 | 21.11 | 21.11 | +0.167% | 28 | -2.558% |
| 2025-04-25 | 21.07 | 21.07 | 21.06 | 21.07 | +0.024% | 660 | -2.396% |
| 2025-04-24 | 21.05 | 21.13 | 21.02 | 21.07 | +0.405% | 13,335 | -2.373% |
| 2025-04-23 | 21.01 | 21.09 | 20.98 | 20.98 | +0.263% | 410 | -1.978% |
| 2025-04-22 | 20.86 | 20.93 | 20.86 | 20.93 | +0.171% | 340 | -1.720% |
| 2025-04-21 | 20.90 | 20.90 | 20.89 | 20.89 | -0.497% | 3,579 | -1.552% |
| 2025-04-17 | 20.96 | 21.03 | 20.96 | 21.00 | -0.071% | 10,614 | -2.041% |
| 2025-04-16 | 20.95 | 21.01 | 20.95 | 21.01 | +0.231% | 26,566 | -2.111% |
| 2025-04-15 | 20.92 | 20.96 | 20.90 | 20.96 | 0.000% | 12,146 | -1.884% |