Dark

MMIN
NYLI MacKay Muni Insured ETF
stock NYSE ETF

At Close

Jun 26, 2025 3:59:46 PM EDT

23.19USD-0.086%(-0.02)167,112

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	23.2700	23.2700	23.140000	23.2700	+0.259%	167,112	0.000%
2025-06-25	23.1900	23.2100	22.970000	23.2100	+0.151%	6,398,204	+0.259%
2025-06-24	23.1900	23.2600	23.170000	23.1750	-0.365%	86,769	+0.410%
2025-06-23	23.2900	23.2900	23.100100	23.2600	+0.302%	41,126	+0.043%
2025-06-20	23.2100	23.2100	23.120300	23.1900	+0.130%	25,634	+0.345%
2025-06-18	23.1900	23.2100	23.120000	23.1600	-0.172%	66,297	+0.475%
2025-06-17	23.1800	23.2000	23.140000	23.2000	+0.173%	31,566	+0.302%
2025-06-16	23.1200	23.1800	23.080000	23.1600	+0.260%	196,844	+0.475%
2025-06-13	23.2100	23.2100	23.080000	23.1000	-0.216%	237,644	+0.736%
2025-06-12	23.2100	23.2100	23.130000	23.1500	+0.347%	119,747	+0.518%
2025-06-11	23.0700	23.1400	23.050000	23.0700	-0.087%	109,682	+0.867%
2025-06-10	23.1300	23.1300	23.020000	23.0900	+0.087%	60,094	+0.780%
2025-06-09	23.0100	23.0800	22.986200	23.0700	+0.654%	171,899	+0.867%
2025-06-06	23.0300	23.0300	22.920000	22.9200	-0.478%	158,832	+1.527%
2025-06-05	23.1100	23.1200	23.020000	23.0300	-0.173%	130,904	+1.042%
2025-06-04	23.1100	23.1100	23.040000	23.0700	+0.392%	85,501	+0.867%
2025-06-03	23.1200	23.1200	22.930000	22.9800	-0.130%	151,300	+1.262%
2025-06-02	23.1100	23.1100	22.957000	23.0100	-0.793%	69,942	+1.130%
2025-05-30	23.2200	23.2200	23.160400	23.1939	-0.029%	22,438	+0.328%
2025-05-29	23.1100	23.2500	23.110000	23.2006	-0.040%	102,455	+0.299%
2025-05-28	23.2800	23.2800	23.120000	23.2100	+0.129%	54,240	+0.259%
2025-05-27	23.2800	23.2800	23.150100	23.1800	0.000%	46,232	+0.388%
2025-05-23	23.2500	23.2500	23.100100	23.1800	+0.173%	60,814	+0.388%
2025-05-22	23.2100	23.2100	23.060000	23.1400	-0.259%	147,826	+0.562%
2025-05-21	23.3500	23.3500	23.090000	23.2000	-0.301%	76,619	+0.302%
2025-05-20	23.2900	23.3300	23.250000	23.2700	-0.343%	65,657	0.000%
2025-05-19	23.1900	23.3900	23.170000	23.3500	+0.021%	474,184	-0.343%
2025-05-16	23.3600	23.3762	23.334024	23.3450	+0.021%	210,315	-0.321%
2025-05-15	23.3600	23.3800	23.290000	23.3400	+0.430%	89,557	-0.300%
2025-05-14	23.3300	23.3300	23.230000	23.2400	-0.428%	222,714	+0.129%
2025-05-13	23.3300	23.3400	23.290000	23.3400	+0.043%	26,851	-0.300%
2025-05-12	23.3800	23.4600	23.294800	23.3300	-0.257%	68,699	-0.257%
2025-05-09	23.3500	23.4099	23.340000	23.3900	+0.343%	46,608	-0.513%
2025-05-08	23.3400	23.3963	23.280000	23.3100	-0.299%	75,757	-0.172%
2025-05-07	23.3400	23.4324	23.340000	23.3800	+0.171%	518,417	-0.470%
2025-05-06	23.2200	23.3947	23.180000	23.3400	+0.430%	43,485	-0.300%
2025-05-05	23.3200	23.3250	23.200000	23.2400	-0.428%	85,726	+0.129%
2025-05-02	23.3500	23.3500	23.260000	23.3400	+0.172%	64,291	-0.300%
2025-05-01	23.3000	23.3636	23.269000	23.3000	-0.086%	68,718	-0.129%
2025-04-30	23.2300	23.3899	23.230000	23.3200	-0.149%	135,625	-0.214%
2025-04-29	23.1700	23.3800	23.130000	23.3548	+0.192%	41,093	-0.363%
2025-04-28	23.2800	23.3400	23.210100	23.3100	+0.232%	100,616	-0.172%
2025-04-25	23.3200	23.3550	23.210000	23.2561	+0.155%	47,374	+0.060%
2025-04-24	23.1000	23.2445	23.100000	23.2200	+0.738%	129,091	+0.215%
2025-04-23	23.1200	23.3124	23.050000	23.0500	+0.261%	111,165	+0.954%
2025-04-22	23.0300	23.0650	22.896400	22.9900	-0.174%	244,711	+1.218%
2025-04-21	23.1600	23.1600	22.930600	23.0300	-0.260%	230,790	+1.042%
2025-04-17	23.2200	23.2200	23.070000	23.0900	-0.173%	64,110	+0.780%
2025-04-16	23.1400	23.2070	23.100700	23.1300	-0.043%	316,715	+0.605%
2025-04-15	23.1000	23.1700	23.040000	23.1400	+0.217%	180,313	+0.562%
2025-04-14	22.9500	23.1300	22.750000	23.0900	+1.228%	182,087	+0.780%
2025-04-11	22.8400	23.0200	22.531200	22.8100	-0.912%	153,641	+2.017%
2025-04-10	22.9900	23.4300	22.990000	23.0200	+0.043%	160,968	+1.086%
2025-04-09	22.4200	23.0500	22.301000	23.0100	+0.833%	438,627	+1.130%
2025-04-08	23.1200	23.1300	22.720000	22.8200	-2.353%	328,523	+1.972%
2025-04-07	23.8200	23.8200	23.170000	23.3700	-1.807%	179,613	-0.428%
2025-04-04	23.9200	23.9361	23.700800	23.8000	+0.337%	109,314	-2.227%
2025-04-03	23.8300	23.8300	23.670000	23.7200	+0.615%	713,696	-1.897%
2025-04-02	23.7400	23.7400	23.570000	23.5750	-0.359%	86,591	-1.294%
2025-04-01	23.6400	23.6923	23.580400	23.6600	+0.127%	205,163	-1.648%
2025-03-31	23.6200	23.6300	23.540000	23.6300	+0.297%	49,803	-1.523%
2025-03-28	23.5199	23.7600	23.460000	23.5600	+0.555%	109,925	-1.231%
2025-03-27	23.5500	23.5500	23.430000	23.4300	-0.298%	23,469	-0.683%
2025-03-26	23.4800	23.6400	23.480000	23.5000	-0.630%	56,272	-0.979%
2025-03-25	23.6800	23.6950	23.640000	23.6490	-0.425%	27,062	-1.603%
2025-03-24	23.8000	23.8000	23.676900	23.7500	-0.126%	16,948	-2.021%
2025-03-21	23.8900	23.8900	23.730000	23.7800	-0.126%	77,128	-2.145%
2025-03-20	23.8700	23.8700	23.750000	23.8100	+0.204%	89,920	-2.268%
2025-03-19	23.7400	23.8000	23.690000	23.7616	-0.077%	18,892	-2.069%
2025-03-18	23.7700	23.8300	23.718900	23.7800	-0.042%	53,254	-2.145%
2025-03-17	23.7800	23.7900	23.700100	23.7900	+0.190%	56,095	-2.186%
2025-03-14	23.7000	23.7600	23.700000	23.7450	-0.060%	31,500	-2.000%
2025-03-13	23.7200	23.7900	23.690000	23.7592	-0.171%	31,193	-2.059%
2025-03-12	23.8800	23.8800	23.690000	23.8000	-0.377%	69,550	-2.227%
2025-03-11	23.8700	23.9394	23.820000	23.8900	-0.251%	53,250	-2.595%
2025-03-10	23.9300	23.9800	23.890000	23.9500	+0.356%	124,856	-2.839%
2025-03-07	23.9200	23.9408	23.828500	23.8650	-0.272%	35,133	-2.493%
2025-03-06	23.9800	23.9800	23.898100	23.9300	-0.250%	13,401	-2.758%
2025-03-05	24.0100	24.0400	23.950000	23.9900	-0.125%	24,914	-3.001%
2025-03-04	24.1400	24.1687	24.000000	24.0200	-0.621%	38,974	-3.122%
2025-03-03	24.1200	24.2600	24.085100	24.1700	-0.248%	24,794	-3.724%
2025-02-28	24.2600	24.2600	24.180500	24.2300	+0.124%	30,609	-3.962%
2025-02-27	24.1300	24.2000	24.130000	24.2000	-0.041%	29,924	-3.843%
2025-02-26	24.2300	24.2400	24.150000	24.2100	+0.083%	31,192	-3.883%
2025-02-25	24.1800	24.1900	24.130000	24.1900	+0.540%	50,601	-3.803%
2025-02-24	24.0600	24.0600	23.991500	24.0600	+0.125%	119,613	-3.283%
2025-02-21	24.0400	24.0400	23.940000	24.0300	+0.292%	126,632	-3.163%
2025-02-20	23.9400	23.9600	23.900000	23.9600	+0.377%	67,754	-2.880%
2025-02-19	23.8100	23.9200	23.810000	23.8700	-0.077%	41,186	-2.514%
2025-02-18	24.1500	24.1500	23.848000	23.8885	-0.090%	55,201	-2.589%
2025-02-14	23.9100	23.9500	23.880600	23.9100	+0.126%	97,999	-2.677%
2025-02-13	23.8400	23.8900	23.840000	23.8800	+0.463%	196,427	-2.554%
2025-02-12	23.8200	23.8240	23.750000	23.7700	-0.710%	61,049	-2.103%
2025-02-11	23.9300	23.9551	23.905600	23.9400	-0.167%	30,163	-2.799%
2025-02-10	23.9700	24.0095	23.941000	23.9800	-0.083%	213,002	-2.961%
2025-02-07	24.0300	24.0300	23.950000	24.0000	-0.083%	37,351	-3.042%
2025-02-06	24.0300	24.0450	24.000000	24.0200	-0.083%	37,574	-3.122%
2025-02-05	24.0000	24.0500	23.975000	24.0400	+0.502%	54,108	-3.203%
2025-02-04	23.9100	23.9700	23.870000	23.9200	-0.084%	411,968	-2.717%
2025-02-03	23.9400	23.9600	23.891500	23.9400	-0.083%	59,746	-2.799%
2025-01-31	24.0500	24.0500	23.830000	23.9600	-0.042%	124,904	-2.880%
2025-01-30	23.9600	24.0289	23.960000	23.9700	+0.084%	69,709	-2.920%
2025-01-29	23.9300	24.0100	23.905000	23.9500	-0.208%	61,313	-2.839%
2025-01-28	24.0000	24.0300	23.905000	24.0000	+0.167%	55,677	-3.042%
2025-01-27	23.8700	24.0280	23.870000	23.9600	+0.461%	132,259	-2.880%
2025-01-24	23.8900	23.8900	23.794900	23.8500	+0.294%	98,394	-2.432%
2025-01-23	23.9200	23.9200	23.780000	23.7800	-0.585%	55,766	-2.145%
2025-01-22	23.8600	23.9400	23.854400	23.9200	+0.126%	57,078	-2.717%
2025-01-21	23.8700	23.9000	23.810000	23.8900	+0.210%	186,715	-2.595%
2025-01-17	23.8000	23.8500	23.790000	23.8400	+0.252%	36,773	-2.391%
2025-01-16	23.7300	23.8000	23.700000	23.7800	+0.126%	63,099	-2.145%
2025-01-15	23.7700	23.7700	23.710100	23.7500	+0.465%	87,353	-2.021%
2025-01-14	23.6800	23.6800	23.564500	23.6400	+0.127%	50,193	-1.565%
2025-01-13	23.6500	23.6599	23.580000	23.6100	-0.211%	40,419	-1.440%
2025-01-10	23.6800	23.7691	23.660000	23.6600	-0.755%	113,177	-1.648%
2025-01-08	23.9300	23.9300	23.780100	23.8400	-0.293%	91,252	-2.391%
2025-01-07	23.9400	23.9699	23.845500	23.9100	-0.167%	39,831	-2.677%
2025-01-06	23.9900	23.9900	23.880000	23.9500	+0.293%	93,434	-2.839%
2025-01-03	23.9500	23.9621	23.880000	23.8800	-0.292%	37,614	-2.554%
2025-01-02	24.0000	24.0000	23.880000	23.9500	+0.461%	65,962	-2.839%
2024-12-31	23.9100	23.9300	23.820500	23.8400	-0.209%	370,816	-2.391%
2024-12-30	23.8500	23.9700	23.330000	23.8900	+0.084%	394,174	-2.595%
2024-12-27	23.7800	23.9500	23.780000	23.8700	-0.167%	154,348	-2.514%
2024-12-26	23.9400	23.9700	23.810000	23.9100	-0.125%	242,495	-2.677%
2024-12-24	23.8200	23.9500	23.820000	23.9400	+0.167%	104,963	-2.799%
2024-12-23	23.8900	23.9100	23.800000	23.9000	+0.126%	170,842	-2.636%
2024-12-20	23.8000	23.9100	23.760000	23.8700	+0.294%	113,486	-2.514%
2024-12-19	23.8200	23.8700	23.750000	23.8000	-0.751%	80,299	-2.227%
2024-12-18	24.1500	24.1500	23.940000	23.9800	-0.580%	103,563	-2.961%
2024-12-17	24.1400	24.1700	24.080000	24.1200	-0.207%	63,388	-3.524%
2024-12-16	24.2600	24.2600	24.130000	24.1700	0.000%	118,436	-3.724%
2024-12-13	24.2300	24.2300	24.099000	24.1700	0.000%	28,280	-3.724%
2024-12-12	24.2900	24.2900	24.140000	24.1700	-0.617%	47,639	-3.724%
2024-12-11	24.3500	24.3997	24.260000	24.3200	-0.246%	124,065	-4.317%
2024-12-10	24.4000	24.4000	24.350000	24.3800	-0.041%	20,724	-4.553%
2024-12-09	24.4500	24.4599	24.390000	24.3900	-0.245%	45,228	-4.592%
2024-12-06	24.4200	24.4800	24.410500	24.4500	0.000%	68,672	-4.826%
2024-12-05	24.4800	24.4800	24.380000	24.4500	-0.082%	44,478	-4.826%
2024-12-04	24.4200	24.4700	24.373900	24.4700	+0.369%	64,768	-4.904%
2024-12-03	24.4000	24.4500	24.370000	24.3800	+0.082%	154,771	-4.553%
2024-12-02	24.0700	24.4485	24.070000	24.3600	-0.368%	53,709	-4.475%
2024-11-29	24.4600	24.4687	24.420000	24.4500	+0.164%	21,621	-4.826%
2024-11-27	24.3800	24.4100	24.335500	24.4100	+0.205%	35,007	-4.670%
2024-11-26	24.3000	24.3600	24.250000	24.3600	+0.288%	36,927	-4.475%
2024-11-25	24.3200	24.3400	24.290000	24.2900	+0.413%	92,720	-4.199%
2024-11-22	24.1200	24.2500	24.120000	24.1900	-0.124%	39,884	-3.803%
2024-11-21	24.0100	24.2362	24.010000	24.2200	-0.083%	50,433	-3.922%
2024-11-20	24.2300	24.2400	24.177000	24.2400	-0.041%	33,693	-4.002%
2024-11-19	24.2400	24.2500	24.198500	24.2500	+0.207%	58,953	-4.041%
2024-11-18	24.1400	24.2100	24.140000	24.2000	+0.249%	82,848	-3.843%
2024-11-15	24.0600	24.2013	24.050000	24.1400	+0.208%	246,353	-3.604%
2024-11-14	24.1200	24.1700	24.070000	24.0900	+0.016%	36,605	-3.404%
2024-11-13	24.1300	24.1500	24.060000	24.0861	+0.192%	197,842	-3.388%
2024-11-12	24.1400	24.1495	23.971600	24.0400	-0.290%	122,081	-3.203%
2024-11-11	23.8400	24.1479	23.840000	24.1100	-0.124%	43,531	-3.484%
2024-11-08	23.9900	24.1700	23.990000	24.1400	+0.709%	37,819	-3.604%
2024-11-07	23.9100	23.9700	23.880000	23.9700	+0.757%	90,977	-2.920%
2024-11-06	23.9000	23.9000	23.790000	23.7900	-1.409%	86,100	-2.186%
2024-11-05	24.0900	24.1300	24.050100	24.1300	+0.083%	33,673	-3.564%
2024-11-04	24.0600	24.1700	24.060000	24.1100	+0.375%	128,162	-3.484%
2024-11-01	24.0400	24.0750	23.960100	24.0200	-0.332%	31,099	-3.122%
2024-10-31	24.1700	24.1700	24.030500	24.1000	-0.041%	168,174	-3.444%
2024-10-30	24.1300	24.1300	24.060000	24.1100	+0.208%	59,428	-3.484%
2024-10-29	24.1600	24.1600	23.991000	24.0600	-0.207%	47,227	-3.283%
2024-10-28	24.1800	24.1800	24.080000	24.1100	+0.087%	60,777	-3.484%
2024-10-25	24.1300	24.1700	24.080000	24.0890	+0.204%	38,729	-3.400%
2024-10-24	24.1000	24.1000	23.990000	24.0400	+0.229%	128,465	-3.203%
2024-10-23	24.1000	24.1199	23.960000	23.9850	-0.929%	135,678	-2.981%
2024-10-22	24.3400	24.3400	24.180000	24.2100	-0.288%	49,520	-3.883%
2024-10-21	24.3100	24.3521	24.270000	24.2800	-0.308%	20,979	-4.160%
2024-10-18	24.3700	24.3700	24.340000	24.3550	+0.037%	49,406	-4.455%
2024-10-17	24.3100	24.3699	24.310000	24.3461	-0.180%	75,437	-4.420%
2024-10-16	24.4400	24.4400	24.360000	24.3900	+0.082%	47,605	-4.592%
2024-10-15	24.3700	24.3750	24.335300	24.3700	+0.371%	64,084	-4.514%
2024-10-14	24.1100	24.2923	24.110000	24.2800	-0.247%	44,041	-4.160%
2024-10-11	24.2900	24.3400	24.290000	24.3400	0.000%	46,581	-4.396%
2024-10-10	24.4000	24.4000	24.280000	24.3400	+0.082%	73,050	-4.396%
2024-10-09	24.4000	24.4000	24.280500	24.3200	-0.205%	61,374	-4.317%
2024-10-08	24.3200	24.3700	24.320000	24.3700	-0.041%	33,251	-4.514%
2024-10-07	24.4000	24.4000	24.330000	24.3800	-0.123%	53,745	-4.553%
2024-10-04	24.5300	24.5300	24.385000	24.4100	-0.449%	99,470	-4.670%
2024-10-03	24.5900	24.5900	24.490000	24.5200	-0.163%	65,299	-5.098%
2024-10-02	24.5100	24.5600	24.471100	24.5600	-0.163%	27,214	-5.252%
2024-10-01	24.6500	24.6500	24.530000	24.6000	+0.081%	101,054	-5.407%
2024-09-30	24.5900	24.6200	24.540000	24.5800	-0.122%	55,890	-5.330%
2024-09-27	24.5500	24.6100	24.500000	24.6100	+0.512%	64,806	-5.445%
2024-09-26	24.5700	24.5700	24.453900	24.4847	+0.142%	42,216	-4.961%
2024-09-25	24.5300	24.5300	24.450000	24.4500	-0.072%	30,475	-4.826%
2024-09-24	24.5500	24.5500	24.445000	24.4675	-0.173%	32,516	-4.894%
2024-09-23	24.5000	24.5200	24.420000	24.5100	+0.041%	25,090	-5.059%
2024-09-20	24.4400	24.5300	24.420000	24.5000	+0.164%	50,776	-5.020%
2024-09-19	24.4500	24.4800	24.409600	24.4600	-0.163%	95,770	-4.865%
2024-09-18	24.5600	24.5600	24.480000	24.5000	-0.082%	95,715	-5.020%
2024-09-17	24.5400	24.5400	24.470000	24.5200	-0.081%	41,143	-5.098%
2024-09-16	24.5200	24.5400	24.470000	24.5400	+0.368%	91,648	-5.175%
2024-09-13	24.4900	24.5175	24.440000	24.4500	-0.204%	152,665	-4.826%
2024-09-12	24.5400	24.5400	24.420000	24.5000	-0.082%	33,054	-5.020%
2024-09-11	24.5000	24.5200	24.420000	24.5200	+0.286%	130,655	-5.098%
2024-09-10	24.4200	24.5200	24.420000	24.4500	0.000%	79,430	-4.826%
2024-09-09	24.4800	24.4800	24.370000	24.4500	+0.205%	146,509	-4.826%
2024-09-06	24.4700	24.4700	24.331200	24.4000	-0.082%	131,420	-4.631%
2024-09-05	24.3900	24.4200	24.250000	24.4200	+0.577%	57,011	-4.709%
2024-09-04	24.2800	24.3500	24.250000	24.2800	-0.082%	117,344	-4.160%
2024-09-03	24.3500	24.3500	24.250000	24.3000	+0.165%	92,780	-4.239%
2024-08-30	24.3900	24.3900	24.260000	24.2600	-0.124%	81,083	-4.081%
2024-08-29	24.3000	24.3100	24.250000	24.2900	-0.041%	50,243	-4.199%
2024-08-28	24.3300	24.3829	24.300000	24.3000	-0.041%	113,899	-4.239%
2024-08-27	24.3100	24.3707	24.300000	24.3100	-0.123%	52,560	-4.278%
2024-08-26	24.5000	24.5000	24.330000	24.3400	-0.082%	68,718	-4.396%
2024-08-23	24.4200	24.4200	24.340000	24.3600	+0.164%	97,502	-4.475%
2024-08-22	24.4000	24.4000	24.280000	24.3200	-0.287%	107,452	-4.317%
2024-08-21	24.3900	24.4400	24.330000	24.3900	0.000%	92,976	-4.592%
2024-08-20	24.3900	24.3900	24.340000	24.3900	+0.370%	38,574	-4.592%
2024-08-19	24.3900	24.3900	24.300000	24.3000	0.000%	90,310	-4.239%
2024-08-16	24.2300	24.3700	24.230000	24.3000	-0.082%	63,633	-4.239%
2024-08-15	24.2800	24.3600	24.280000	24.3200	-0.205%	59,743	-4.317%
2024-08-14	24.4200	24.4300	24.310000	24.3700	-0.082%	1,120,839	-4.514%
2024-08-13	24.2800	24.3900	24.280000	24.3900	+0.123%	36,750	-4.592%
2024-08-12	24.3800	24.3800	24.290000	24.3600	+0.164%	62,938	-4.475%
2024-08-09	24.3800	24.3800	24.280000	24.3200	+0.371%	88,376	-4.317%
2024-08-08	24.2900	24.2900	24.210000	24.2300	-0.329%	87,192	-3.962%
2024-08-07	24.4500	24.4500	24.280000	24.3100	-0.532%	89,355	-4.278%
2024-08-06	24.4200	24.4499	24.380000	24.4400	-0.286%	57,478	-4.787%
2024-08-05	24.4900	24.5700	24.440000	24.5100	+0.082%	89,699	-5.059%
2024-08-02	24.3700	24.4900	24.370000	24.4900	+1.031%	86,733	-4.982%
2024-08-01	24.2600	24.3299	24.230000	24.2400	-0.082%	119,182	-4.002%
2024-07-31	24.2700	24.2950	24.211600	24.2600	+0.165%	94,725	-4.081%
2024-07-30	24.2300	24.2400	24.202300	24.2200	-0.041%	30,278	-3.922%
2024-07-29	24.2300	24.2475	24.220000	24.2300	+0.248%	57,062	-3.962%
2024-07-26	24.2000	24.2247	24.170000	24.1700	+0.083%	43,083	-3.724%
2024-07-25	24.1800	24.2300	24.150000	24.1500	0.000%	40,086	-3.644%
2024-07-24	24.2900	24.2900	24.140000	24.1500	-0.248%	66,450	-3.644%
2024-07-23	24.1900	24.2200	24.172700	24.2100	+0.248%	61,244	-3.883%
2024-07-22	24.2400	24.2400	24.150000	24.1500	-0.371%	28,060	-3.644%
2024-07-19	24.2500	24.2500	24.190000	24.2400	+0.083%	50,698	-4.002%
2024-07-18	24.2100	24.2500	24.200000	24.2200	-0.165%	41,366	-3.922%
2024-07-17	24.2300	24.2600	24.200000	24.2600	+0.124%	36,815	-4.081%
2024-07-16	24.2100	24.2400	24.180000	24.2300	+0.331%	88,841	-3.962%
2024-07-15	24.2600	24.2600	24.115000	24.1500	-0.330%	133,587	-3.644%
2024-07-12	24.2700	24.2700	24.170000	24.2300	+0.041%	83,428	-3.962%
2024-07-11	24.2400	24.2450	24.200000	24.2200	+0.290%	62,776	-3.922%
2024-07-10	24.1900	24.1900	24.120000	24.1500	+0.291%	30,481	-3.644%
2024-07-09	24.1100	24.1300	24.080000	24.0800	-0.083%	70,655	-3.364%
2024-07-08	24.1200	24.1599	24.080000	24.1000	-0.083%	45,064	-3.444%
2024-07-05	24.1100	24.1600	24.070000	24.1200	+0.333%	18,119	-3.524%
2024-07-03	23.9900	24.0700	23.971000	24.0400	+0.334%	43,280	-3.203%
2024-07-02	23.9400	23.9700	23.940000	23.9600	+0.293%	36,006	-2.880%
2024-07-01	24.0200	24.0200	23.870000	23.8900	-0.541%	60,123	-2.595%
2024-06-28	24.1700	24.1700	24.020000	24.0200	-0.166%	42,061	-3.122%
2024-06-27	24.0600	24.1000	24.060000	24.0600	0.000%	55,958	-3.283%
2024-06-26	24.1600	24.1600	24.040000	24.0600	-0.290%	24,972	-3.283%
2024-06-25	24.1200	24.1600	24.112200	24.1300	+0.041%	52,561	-3.564%
2024-06-24	24.1300	24.2100	24.120000	24.1200	-0.083%	30,084	-3.524%
2024-06-21	24.1400	24.2020	24.130000	24.1400	+0.124%	60,227	-3.604%
2024-06-20	24.2500	24.2500	24.110000	24.1100	-0.207%	154,486	-3.484%
2024-06-18	24.1500	24.2100	24.120000	24.1600	+0.249%	76,507	-3.684%
2024-06-17	24.1900	24.1900	24.100000	24.1000	-0.290%	42,923	-3.444%
2024-06-14	24.0500	24.2050	24.050000	24.1700	+0.083%	81,885	-3.724%
2024-06-13	24.1300	24.2200	24.130000	24.1500	+0.291%	68,765	-3.644%
2024-06-12	24.0400	24.1400	24.040000	24.0800	+0.501%	63,714	-3.364%
2024-06-11	23.9300	23.9600	23.910000	23.9600	+0.257%	42,511	-2.880%
2024-06-10	23.9300	23.9300	23.860000	23.8986	-0.069%	34,496	-2.630%
2024-06-07	23.9800	23.9800	23.900000	23.9151	-0.644%	46,819	-2.697%
2024-06-06	24.0200	24.0700	24.020000	24.0700	+0.585%	29,590	-3.324%
2024-06-05	23.8500	23.9900	23.850000	23.9300	+0.293%	73,311	-2.758%
2024-06-04	23.8400	23.9100	23.810000	23.8600	+0.379%	159,518	-2.473%
2024-06-03	23.7700	23.8399	23.729000	23.7700	-0.126%	72,110	-2.103%
2024-05-31	23.8600	23.8600	23.780000	23.8000	+0.126%	473,788	-2.227%
2024-05-30	23.7300	23.7994	23.730000	23.7700	+0.084%	37,965	-2.103%
2024-05-29	23.9100	23.9100	23.730100	23.7500	-0.503%	45,607	-2.021%
2024-05-28	23.9100	23.9150	23.820000	23.8700	-0.084%	87,049	-2.514%
2024-05-24	23.9400	23.9400	23.855000	23.8900	+0.042%	25,398	-2.595%
2024-05-23	23.9500	23.9500	23.870000	23.8800	-0.251%	53,007	-2.554%
2024-05-22	24.0000	24.0000	23.910000	23.9400	-0.416%	104,581	-2.799%
2024-05-21	24.1000	24.1000	24.010000	24.0400	-0.083%	36,269	-3.203%
2024-05-20	24.1400	24.1400	24.040000	24.0600	-0.249%	27,843	-3.283%
2024-05-17	24.2000	24.2000	24.060000	24.1200	-0.201%	26,595	-3.524%
2024-05-16	24.1900	24.2250	24.168600	24.1686	-0.171%	29,198	-3.718%
2024-05-15	24.2400	24.2400	24.200000	24.2100	+0.207%	42,918	-3.883%
2024-05-14	24.1900	24.1900	24.120100	24.1600	+0.207%	40,885	-3.684%
2024-05-13	24.1200	24.1350	24.100000	24.1100	+0.062%	64,981	-3.484%
2024-05-10	24.1100	24.1599	24.090000	24.0950	-0.203%	33,691	-3.424%
2024-05-09	24.1300	24.1700	24.115700	24.1439	+0.061%	36,627	-3.620%
2024-05-08	24.0800	24.1550	24.080000	24.1291	-0.045%	36,367	-3.560%
2024-05-07	24.0700	24.1400	24.067500	24.1400	+0.500%	103,130	-3.604%
2024-05-06	23.9900	24.0200	23.920500	24.0200	+0.188%	42,424	-3.122%
2024-05-03	24.0300	24.0300	23.950000	23.9750	+0.284%	37,024	-2.941%
2024-05-02	23.8400	23.9300	23.840000	23.9071	+0.197%	34,180	-2.665%
2024-05-01	23.8300	23.8900	23.830000	23.8601	+0.000%	66,715	-2.473%
2024-04-30	23.8500	23.9100	23.850000	23.8600	-0.209%	41,670	-2.473%
2024-04-29	23.9400	23.9400	23.870000	23.9100	+0.168%	64,629	-2.677%
2024-04-26	23.9300	23.9300	23.870000	23.8700	-0.126%	46,552	-2.514%
2024-04-25	23.9500	23.9500	23.855000	23.9000	-0.189%	42,958	-2.636%
2024-04-24	23.9100	23.9689	23.910000	23.9453	-0.082%	41,311	-2.820%
2024-04-23	23.9900	24.0100	23.930800	23.9650	-0.051%	59,255	-2.900%
2024-04-22	23.9400	23.9899	23.940000	23.9773	+0.050%	55,753	-2.950%
2024-04-19	24.0400	24.0400	23.950000	23.9652	+0.168%	30,757	-2.901%
2024-04-18	23.9300	23.9300	23.884000	23.9250	-0.125%	351,767	-2.738%
2024-04-17	23.9400	23.9650	23.870000	23.9550	+0.230%	62,876	-2.860%
2024-04-16	23.8100	23.9400	23.810000	23.9000	-0.250%	58,231	-2.636%
2024-04-15	24.0200	24.0200	23.880000	23.9600	-0.042%	79,175	-2.880%
2024-04-12	23.9400	23.9900	23.940000	23.9700	+0.503%	44,234	-2.920%
2024-04-11	23.9200	23.9200	23.820000	23.8500	+0.084%	129,244	-2.432%
2024-04-10	23.8800	23.8900	23.820000	23.8300	-0.750%	81,974	-2.350%
2024-04-09	24.0000	24.0290	23.970000	24.0100	+0.083%	37,177	-3.082%
2024-04-08	23.9600	23.9900	23.930000	23.9900	+0.377%	70,959	-3.001%
2024-04-05	23.9600	24.0050	23.900000	23.9000	-0.541%	106,170	-2.636%
2024-04-04	23.9900	24.0400	23.970000	24.0300	+0.271%	109,673	-3.163%
2024-04-03	23.9800	23.9900	23.930000	23.9650	-0.187%	110,347	-2.900%
2024-04-02	24.0400	24.0899	24.005000	24.0100	-0.456%	79,007	-3.082%
2024-04-01	24.1900	24.2099	24.110000	24.1199	-0.741%	61,258	-3.524%
2024-03-28	24.3900	24.3900	24.280000	24.3000	-0.062%	53,958	-4.239%
2024-03-27	24.3900	24.3900	24.274700	24.3150	+0.062%	55,182	-4.298%
2024-03-26	24.3500	24.3581	24.290000	24.3000	-0.451%	30,766	-4.239%
2024-03-25	24.4000	24.4100	24.320000	24.4100	-0.082%	71,358	-4.670%
2024-03-22	24.4800	24.4800	24.385000	24.4300	+0.246%	112,252	-4.748%
2024-03-21	24.4400	24.4400	24.330000	24.3700	+0.041%	49,416	-4.514%
2024-03-20	24.4900	24.4900	24.310000	24.3600	-0.123%	44,629	-4.475%
2024-03-19	24.3900	24.3900	24.350000	24.3900	+0.205%	72,773	-4.592%
2024-03-18	24.4300	24.4300	24.340000	24.3400	-0.123%	58,474	-4.396%
2024-03-15	24.3500	24.3800	24.345000	24.3700	+0.041%	58,829	-4.514%
2024-03-14	24.4500	24.4500	24.340000	24.3600	-0.287%	247,158	-4.475%
2024-03-13	24.4600	24.4600	24.420000	24.4300	+0.123%	46,410	-4.748%
2024-03-12	24.4500	24.4500	24.380000	24.4000	-0.245%	241,657	-4.631%
2024-03-11	24.4200	24.4600	24.410000	24.4600	+0.041%	43,694	-4.865%
2024-03-08	24.4100	24.4599	24.410000	24.4500	+0.082%	111,655	-4.826%
2024-03-07	24.4600	24.4600	24.390000	24.4300	+0.123%	42,870	-4.748%
2024-03-06	24.4000	24.4000	24.340000	24.4000	0.000%	31,880	-4.631%
2024-03-05	24.3900	24.4000	24.340000	24.4000	+0.453%	106,959	-4.631%
2024-03-04	24.2900	24.3400	24.290000	24.2900	-0.430%	76,013	-4.199%
2024-03-01	24.3500	24.4000	24.300000	24.3950	-0.123%	92,315	-4.612%
2024-02-29	24.4900	24.4900	24.408000	24.4250	+0.144%	66,712	-4.729%
2024-02-28	24.3500	24.4150	24.350000	24.3900	+0.082%	103,091	-4.592%
2024-02-27	24.3300	24.3850	24.330000	24.3700	+0.041%	55,948	-4.514%
2024-02-26	24.3800	24.3800	24.337900	24.3600	-0.123%	52,907	-4.475%
2024-02-23	24.4500	24.4500	24.350000	24.3900	+0.164%	81,273	-4.592%
2024-02-22	24.3800	24.3800	24.320000	24.3500	+0.041%	48,389	-4.435%
2024-02-21	24.3500	24.3625	24.320000	24.3400	+0.021%	97,546	-4.396%
2024-02-20	24.3400	24.3587	24.320000	24.3350	+0.062%	39,882	-4.376%
2024-02-16	24.3800	24.3800	24.290000	24.3200	-0.205%	55,566	-4.317%
2024-02-15	24.3300	24.3700	24.297600	24.3700	+0.288%	43,425	-4.514%
2024-02-14	24.2900	24.3300	24.230000	24.3000	+0.289%	192,862	-4.239%
2024-02-13	24.3600	24.3600	24.210000	24.2300	-0.574%	49,920	-3.962%
2024-02-12	24.3200	24.4000	24.320000	24.3700	+0.164%	165,962	-4.514%
2024-02-09	24.3700	24.3700	24.290000	24.3300	+0.082%	44,675	-4.357%
2024-02-08	24.3800	24.3800	24.266000	24.3100	-0.082%	37,185	-4.278%
2024-02-07	24.3700	24.3700	24.263600	24.3300	-0.082%	62,266	-4.357%
2024-02-06	24.2900	24.3500	24.270000	24.3500	+0.247%	59,648	-4.435%
2024-02-05	24.4400	24.4400	24.270000	24.2900	-0.532%	160,458	-4.199%
2024-02-02	24.4900	24.4900	24.380000	24.4200	-0.772%	111,303	-4.709%
2024-02-01	24.5500	24.6100	24.460000	24.6100	+0.326%	123,087	-5.445%
2024-01-31	24.5200	25.0900	24.390000	24.5300	+0.657%	100,799	-5.137%
2024-01-30	24.4300	24.4300	24.290900	24.3700	+0.164%	82,827	-4.514%
2024-01-29	24.3600	24.3600	24.290100	24.3300	+0.371%	88,567	-4.357%
2024-01-26	24.2900	24.2900	24.200000	24.2400	-0.041%	33,597	-4.002%
2024-01-25	24.3100	24.3100	24.180000	24.2500	+0.205%	29,504	-4.041%
2024-01-24	24.3000	24.3000	24.200000	24.2005	-0.163%	35,437	-3.845%
2024-01-23	24.2200	24.2500	24.180100	24.2400	-0.124%	36,226	-4.002%
2024-01-22	24.3300	24.3300	24.170000	24.2700	+0.206%	57,853	-4.120%
2024-01-19	24.4000	24.4000	24.210000	24.2200	-0.206%	158,818	-3.922%
2024-01-18	24.4500	24.4500	24.270000	24.2700	-0.492%	76,442	-4.120%
2024-01-17	24.4700	24.4700	24.390000	24.3900	-0.368%	59,708	-4.592%
2024-01-16	24.5300	24.5350	24.430000	24.4800	-0.407%	50,636	-4.943%
2024-01-12	24.5200	24.5819	24.520000	24.5800	+0.245%	47,127	-5.330%
2024-01-11	24.5500	24.5700	24.500000	24.5200	-0.122%	52,916	-5.098%
2024-01-10	24.4900	24.5891	24.490000	24.5500	-0.146%	35,434	-5.214%
2024-01-09	24.5400	24.5899	24.510000	24.5859	+0.105%	82,635	-5.352%
2024-01-08	24.4300	24.6025	24.430000	24.5600	+0.245%	52,227	-5.252%
2024-01-05	24.5100	24.5600	24.450000	24.5000	-0.041%	99,256	-5.020%
2024-01-04	24.4600	24.5100	24.450000	24.5100	-0.082%	607,385	-5.059%