MMIN
NYLIM MacKay Muni Insured ETF
stockNYSEETF
Market OpenOct 5, 2026 1:25:50 PM EDT
22.38USD+0.112%(+0.02)208,696
22.19Bid22.39Ask0.20SpreadMMIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.25 | 22.38 | 22.21 | 22.38 | +0.134% | 208,696 | 0.000% |
| 2026-10-02 | 22.60 | 22.62 | 22.29 | 22.35 | -0.179% | 268,398 | +0.134% |
| 2026-10-01 | 22.33 | 22.50 | 22.30 | 22.39 | +0.584% | 833,604 | -0.045% |
| 2026-09-30 | 22.27 | 22.47 | 22.24 | 22.26 | +0.315% | 261,310 | +0.539% |
| 2026-09-29 | 22.26 | 22.29 | 22.13 | 22.19 | -0.270% | 375,411 | +0.856% |
| 2026-09-28 | 22.50 | 22.50 | 22.18 | 22.25 | -1.111% | 233,815 | +0.584% |
| 2026-09-25 | 22.61 | 22.63 | 22.44 | 22.50 | -0.487% | 218,093 | -0.533% |
| 2026-09-24 | 22.79 | 22.79 | 22.59 | 22.61 | -0.615% | 477,988 | -1.017% |
| 2026-09-23 | 22.91 | 22.91 | 22.67 | 22.75 | -0.742% | 222,297 | -1.626% |
| 2026-09-22 | 22.94 | 22.94 | 22.89 | 22.92 | 0.000% | 198,006 | -2.356% |
| 2026-09-21 | 22.93 | 22.98 | 22.83 | 22.92 | 0.000% | 137,183 | -2.356% |
| 2026-09-18 | 22.93 | 22.96 | 22.84 | 22.92 | -0.304% | 111,928 | -2.356% |
| 2026-09-17 | 22.89 | 22.99 | 22.89 | 22.99 | +0.481% | 358,283 | -2.653% |
| 2026-09-16 | 22.92 | 22.95 | 22.85 | 22.88 | +0.087% | 205,636 | -2.185% |
| 2026-09-15 | 22.93 | 22.97 | 22.86 | 22.86 | -0.392% | 268,589 | -2.100% |
| 2026-09-14 | 22.98 | 23.00 | 22.89 | 22.95 | -0.217% | 150,638 | -2.484% |
| 2026-09-11 | 22.98 | 23.08 | 22.92 | 23.00 | +0.043% | 81,673 | -2.696% |
| 2026-09-10 | 22.91 | 23.07 | 22.88 | 22.99 | -0.433% | 204,930 | -2.653% |
| 2026-09-09 | 23.22 | 23.25 | 23.08 | 23.09 | -0.431% | 249,719 | -3.075% |
| 2026-09-08 | 23.23 | 23.26 | 23.16 | 23.19 | -0.043% | 106,357 | -3.493% |
| 2026-09-04 | 23.22 | 23.27 | 23.20 | 23.20 | +0.043% | 70,777 | -3.534% |
| 2026-09-03 | 23.33 | 23.36 | 23.19 | 23.19 | -0.344% | 128,978 | -3.493% |
| 2026-09-02 | 23.29 | 23.32 | 23.25 | 23.27 | 0.000% | 213,022 | -3.825% |
| 2026-09-01 | 23.38 | 23.38 | 23.23 | 23.27 | -0.428% | 97,132 | -3.825% |
| 2026-08-31 | 23.38 | 23.43 | 23.37 | 23.37 | -0.553% | 56,750 | -4.236% |
| 2026-08-28 | 23.57 | 23.58 | 23.50 | 23.50 | -0.212% | 46,511 | -4.766% |
| 2026-08-27 | 23.63 | 23.63 | 23.55 | 23.55 | -0.296% | 64,937 | -4.968% |
| 2026-08-26 | 23.63 | 23.65 | 23.57 | 23.62 | -0.021% | 103,158 | -5.250% |
| 2026-08-25 | 23.63 | 23.65 | 23.59 | 23.63 | +0.021% | 71,200 | -5.270% |
| 2026-08-24 | 23.64 | 23.64 | 23.60 | 23.62 | +0.042% | 77,677 | -5.250% |
| 2026-08-21 | 23.64 | 23.64 | 23.56 | 23.61 | -0.127% | 63,968 | -5.210% |
| 2026-08-20 | 23.63 | 23.66 | 23.59 | 23.64 | -0.085% | 204,746 | -5.330% |
| 2026-08-19 | 23.64 | 23.68 | 23.63 | 23.66 | +0.297% | 52,842 | -5.410% |
| 2026-08-18 | 23.65 | 23.66 | 23.56 | 23.59 | -0.169% | 61,022 | -5.129% |
| 2026-08-17 | 23.79 | 23.79 | 23.63 | 23.63 | -0.527% | 114,991 | -5.290% |
| 2026-08-14 | 23.85 | 23.85 | 23.73 | 23.76 | -0.272% | 107,203 | -5.789% |
| 2026-08-13 | 23.92 | 23.92 | 23.77 | 23.82 | +0.210% | 144,040 | -6.045% |
| 2026-08-12 | 23.80 | 23.82 | 23.77 | 23.77 | -0.063% | 50,730 | -5.848% |
| 2026-08-11 | 23.79 | 23.81 | 23.72 | 23.79 | +0.134% | 105,827 | -5.907% |
| 2026-08-10 | 23.78 | 23.82 | 23.72 | 23.75 | -0.113% | 46,186 | -5.781% |
| 2026-08-07 | 23.74 | 23.80 | 23.73 | 23.78 | +0.422% | 88,123 | -5.887% |
| 2026-08-06 | 23.71 | 23.73 | 23.67 | 23.68 | -0.204% | 117,326 | -5.490% |
| 2026-08-05 | 23.71 | 23.73 | 23.67 | 23.73 | +0.163% | 65,726 | -5.683% |
| 2026-08-04 | 23.73 | 23.73 | 23.61 | 23.69 | +0.169% | 149,106 | -5.530% |
| 2026-08-03 | 23.63 | 23.66 | 23.59 | 23.65 | +0.085% | 113,706 | -5.370% |
| 2026-07-31 | 23.62 | 23.67 | 23.61 | 23.63 | -0.400% | 100,351 | -5.290% |
| 2026-07-30 | 23.73 | 23.77 | 23.66 | 23.73 | -0.084% | 89,599 | -5.669% |
| 2026-07-29 | 23.77 | 23.83 | 23.74 | 23.75 | -0.252% | 103,004 | -5.749% |
| 2026-07-28 | 23.70 | 23.82 | 23.70 | 23.80 | +0.316% | 117,368 | -5.986% |
| 2026-07-27 | 23.78 | 23.79 | 23.73 | 23.73 | +0.042% | 66,248 | -5.689% |
| 2026-07-24 | 23.65 | 23.74 | 23.65 | 23.72 | +0.423% | 92,048 | -5.649% |
| 2026-07-23 | 23.74 | 23.78 | 23.61 | 23.62 | -0.881% | 96,532 | -5.250% |
| 2026-07-22 | 23.88 | 23.88 | 23.82 | 23.83 | -0.335% | 83,425 | -6.085% |
| 2026-07-21 | 23.97 | 23.97 | 23.90 | 23.91 | -0.250% | 93,692 | -6.399% |
| 2026-07-20 | 24.00 | 24.00 | 23.96 | 23.97 | -0.061% | 36,942 | -6.633% |
| 2026-07-17 | 24.01 | 24.01 | 23.97 | 23.98 | -0.022% | 63,568 | -6.691% |
| 2026-07-16 | 24.05 | 24.05 | 23.98 | 23.99 | -0.166% | 93,946 | -6.711% |
| 2026-07-15 | 24.10 | 24.10 | 24.03 | 24.03 | -0.187% | 44,728 | -6.866% |
| 2026-07-14 | 24.08 | 24.11 | 24.06 | 24.07 | -0.008% | 79,520 | -7.040% |
| 2026-07-13 | 24.09 | 24.10 | 24.06 | 24.08 | +0.029% | 53,250 | -7.048% |
| 2026-07-10 | 24.06 | 24.11 | 24.05 | 24.07 | -0.042% | 48,357 | -7.021% |
| 2026-07-09 | 24.08 | 24.13 | 24.08 | 24.08 | -0.083% | 79,442 | -7.060% |
| 2026-07-08 | 24.19 | 24.20 | 24.07 | 24.10 | -0.290% | 64,349 | -7.137% |
| 2026-07-07 | 24.20 | 24.22 | 24.14 | 24.17 | -0.041% | 86,950 | -7.406% |
| 2026-07-06 | 24.25 | 24.25 | 24.14 | 24.18 | -0.054% | 142,085 | -7.444% |
| 2026-07-02 | 24.23 | 24.23 | 24.18 | 24.19 | +0.095% | 31,291 | -7.494% |
| 2026-07-01 | 24.15 | 24.18 | 24.12 | 24.17 | -0.165% | 91,226 | -7.406% |
| 2026-06-30 | 24.20 | 24.21 | 24.16 | 24.21 | -0.206% | 65,393 | -7.559% |
| 2026-06-29 | 24.23 | 24.27 | 24.22 | 24.26 | +0.207% | 62,166 | -7.749% |
| 2026-06-26 | 24.21 | 24.23 | 24.18 | 24.21 | 0.000% | 42,790 | -7.559% |
| 2026-06-25 | 24.23 | 24.23 | 24.19 | 24.21 | +0.124% | 84,218 | -7.559% |
| 2026-06-24 | 24.13 | 24.19 | 24.13 | 24.18 | +0.166% | 75,656 | -7.444% |
| 2026-06-23 | 24.12 | 24.18 | 24.12 | 24.14 | -0.165% | 95,225 | -7.291% |
| 2026-06-22 | 24.14 | 24.18 | 24.13 | 24.18 | +0.249% | 83,569 | -7.444% |
| 2026-06-18 | 24.14 | 24.17 | 24.12 | 24.12 | +0.095% | 72,547 | -7.214% |
| 2026-06-17 | 24.21 | 24.21 | 24.09 | 24.10 | -0.124% | 44,687 | -7.125% |
| 2026-06-16 | 24.18 | 24.18 | 24.10 | 24.13 | +0.154% | 52,856 | -7.241% |
| 2026-06-15 | 24.13 | 24.14 | 24.09 | 24.09 | +0.125% | 36,904 | -7.098% |
| 2026-06-12 | 24.03 | 24.09 | 24.03 | 24.06 | -0.207% | 60,595 | -6.983% |
| 2026-06-11 | 24.07 | 24.12 | 24.05 | 24.11 | +0.291% | 102,214 | -7.175% |
| 2026-06-10 | 24.08 | 24.08 | 24.02 | 24.04 | -0.166% | 45,259 | -6.905% |
| 2026-06-09 | 24.08 | 24.10 | 24.04 | 24.08 | +0.166% | 71,979 | -7.060% |
| 2026-06-08 | 24.07 | 24.07 | 24.04 | 24.04 | -0.125% | 56,663 | -6.905% |
| 2026-06-05 | 24.03 | 24.07 | 24.03 | 24.07 | -0.104% | 31,927 | -7.021% |
| 2026-06-04 | 24.13 | 24.13 | 24.01 | 24.09 | +0.021% | 154,559 | -7.118% |
| 2026-06-03 | 24.10 | 24.10 | 24.04 | 24.09 | 0.000% | 58,998 | -7.098% |
| 2026-06-02 | 24.10 | 24.10 | 24.04 | 24.09 | +0.250% | 69,349 | -7.098% |
| 2026-06-01 | 24.03 | 24.03 | 23.90 | 24.03 | +0.042% | 34,100 | -6.866% |
| 2026-05-29 | 23.95 | 24.02 | 23.95 | 24.02 | -0.125% | 55,550 | -6.828% |
| 2026-05-28 | 24.01 | 24.05 | 23.97 | 24.05 | +0.229% | 77,283 | -6.944% |
| 2026-05-27 | 23.94 | 24.00 | 23.93 | 24.00 | +0.230% | 28,898 | -6.731% |
| 2026-05-26 | 23.90 | 23.94 | 23.85 | 23.94 | +0.504% | 89,078 | -6.516% |
| 2026-05-22 | 23.79 | 23.82 | 23.76 | 23.82 | +0.130% | 110,607 | -6.045% |
| 2026-05-21 | 23.71 | 23.79 | 23.70 | 23.79 | +0.080% | 66,992 | -5.923% |
| 2026-05-20 | 23.76 | 23.78 | 23.70 | 23.77 | +0.126% | 51,441 | -5.848% |
| 2026-05-19 | 23.83 | 23.83 | 23.69 | 23.74 | -0.336% | 121,442 | -5.729% |
| 2026-05-18 | 23.85 | 23.85 | 23.76 | 23.82 | 0.000% | 99,966 | -6.045% |
| 2026-05-15 | 23.93 | 23.93 | 23.77 | 23.82 | -0.709% | 124,289 | -6.045% |
| 2026-05-14 | 24.00 | 24.00 | 23.96 | 23.99 | +0.083% | 61,781 | -6.711% |
| 2026-05-13 | 24.01 | 24.01 | 23.96 | 23.97 | -0.123% | 63,772 | -6.633% |
| 2026-05-12 | 24.03 | 24.03 | 23.97 | 24.00 | -0.168% | 48,542 | -6.748% |
| 2026-05-11 | 24.02 | 24.10 | 24.00 | 24.04 | +0.208% | 57,161 | -6.905% |
| 2026-05-08 | 24.16 | 24.16 | 23.99 | 23.99 | -0.249% | 77,316 | -6.711% |
| 2026-05-07 | 24.03 | 24.05 | 24.00 | 24.05 | +0.104% | 202,119 | -6.944% |
| 2026-05-06 | 24.09 | 24.09 | 23.99 | 24.02 | +0.146% | 148,918 | -6.847% |
| 2026-05-05 | 23.99 | 24.02 | 23.93 | 23.99 | +0.083% | 67,735 | -6.711% |
| 2026-05-04 | 24.04 | 24.04 | 23.88 | 23.97 | -0.083% | 80,983 | -6.633% |
| 2026-05-01 | 24.05 | 24.05 | 23.95 | 23.99 | +0.042% | 55,651 | -6.711% |
| 2026-04-30 | 23.96 | 24.03 | 23.94 | 23.98 | -0.374% | 64,421 | -6.672% |
| 2026-04-29 | 24.26 | 24.26 | 24.03 | 24.07 | -0.166% | 131,135 | -7.021% |
| 2026-04-28 | 24.14 | 24.14 | 24.08 | 24.11 | -0.124% | 46,806 | -7.175% |
| 2026-04-27 | 24.14 | 24.16 | 24.06 | 24.14 | +0.104% | 60,701 | -7.291% |
| 2026-04-24 | 24.08 | 24.15 | 24.08 | 24.11 | +0.062% | 31,347 | -7.195% |
| 2026-04-23 | 24.14 | 24.14 | 24.06 | 24.10 | -0.166% | 627,228 | -7.137% |
| 2026-04-22 | 24.16 | 24.16 | 24.10 | 24.14 | +0.083% | 374,536 | -7.291% |
| 2026-04-21 | 24.10 | 24.12 | 24.08 | 24.12 | 0.000% | 112,177 | -7.214% |
| 2026-04-20 | 24.16 | 24.16 | 24.05 | 24.12 | +0.125% | 31,493 | -7.214% |
| 2026-04-17 | 24.03 | 24.12 | 24.03 | 24.09 | +0.250% | 60,993 | -7.098% |
| 2026-04-16 | 24.04 | 24.06 | 23.96 | 24.03 | +0.124% | 116,424 | -6.866% |
| 2026-04-15 | 24.07 | 24.07 | 23.98 | 24.00 | -0.207% | 69,161 | -6.751% |
| 2026-04-14 | 24.06 | 24.07 | 24.00 | 24.05 | +0.125% | 95,548 | -6.944% |
| 2026-04-13 | 23.99 | 24.06 | 23.97 | 24.02 | +0.125% | 30,454 | -6.828% |
| 2026-04-10 | 24.09 | 24.09 | 23.97 | 23.99 | -0.208% | 35,843 | -6.711% |
| 2026-04-09 | 23.99 | 24.04 | 23.95 | 24.04 | +0.334% | 29,509 | -6.905% |
| 2026-04-08 | 23.97 | 24.03 | 23.90 | 23.96 | +0.444% | 106,549 | -6.594% |
| 2026-04-07 | 23.81 | 23.88 | 23.81 | 23.85 | +0.059% | 32,207 | -6.179% |
| 2026-04-06 | 23.74 | 23.86 | 23.74 | 23.84 | -0.042% | 90,752 | -6.124% |
| 2026-04-02 | 23.79 | 23.86 | 23.79 | 23.85 | +0.168% | 69,068 | -6.164% |
| 2026-04-01 | 23.96 | 23.96 | 23.70 | 23.81 | +0.422% | 103,589 | -6.006% |
| 2026-03-31 | 23.65 | 23.77 | 23.65 | 23.71 | -0.084% | 63,622 | -5.609% |
| 2026-03-30 | 23.73 | 23.74 | 23.68 | 23.73 | +0.211% | 163,506 | -5.689% |
| 2026-03-27 | 23.62 | 23.68 | 23.58 | 23.68 | +0.085% | 61,498 | -5.490% |
| 2026-03-26 | 23.69 | 23.74 | 23.63 | 23.66 | -0.337% | 81,813 | -5.410% |
| 2026-03-25 | 23.72 | 23.76 | 23.68 | 23.74 | +0.211% | 48,038 | -5.729% |
| 2026-03-24 | 23.75 | 23.79 | 23.63 | 23.69 | -0.546% | 60,545 | -5.530% |
| 2026-03-23 | 23.85 | 23.86 | 23.75 | 23.82 | +0.253% | 46,453 | -6.045% |
| 2026-03-20 | 23.95 | 23.95 | 23.74 | 23.76 | -1.082% | 103,121 | -5.808% |
| 2026-03-19 | 24.04 | 24.04 | 23.93 | 24.02 | +0.125% | 55,599 | -6.828% |
| 2026-03-18 | 24.07 | 24.07 | 23.96 | 23.99 | -0.249% | 90,300 | -6.711% |
| 2026-03-17 | 24.09 | 24.09 | 24.01 | 24.05 | +0.042% | 118,071 | -6.944% |
| 2026-03-16 | 24.04 | 24.06 | 24.00 | 24.04 | +0.292% | 45,737 | -6.905% |
| 2026-03-13 | 23.95 | 24.00 | 23.95 | 23.97 | +0.125% | 60,799 | -6.633% |
| 2026-03-12 | 23.97 | 24.01 | 23.93 | 23.94 | -0.354% | 66,910 | -6.516% |
| 2026-03-11 | 24.08 | 24.12 | 24.01 | 24.02 | -0.270% | 63,836 | -6.847% |
| 2026-03-10 | 24.12 | 24.12 | 24.07 | 24.09 | -0.124% | 32,152 | -7.098% |
| 2026-03-09 | 24.13 | 24.13 | 24.09 | 24.12 | 0.000% | 94,048 | -7.214% |
| 2026-03-06 | 24.09 | 24.14 | 24.06 | 24.12 | -0.166% | 41,118 | -7.214% |
| 2026-03-05 | 24.14 | 24.17 | 24.07 | 24.16 | +0.041% | 82,760 | -7.368% |
| 2026-03-04 | 24.14 | 24.17 | 24.11 | 24.15 | -0.083% | 53,245 | -7.329% |
| 2026-03-03 | 24.28 | 24.28 | 24.10 | 24.17 | -0.453% | 99,735 | -7.406% |
| 2026-03-02 | 24.36 | 24.36 | 24.25 | 24.28 | -0.328% | 65,197 | -7.825% |
| 2026-02-27 | 24.37 | 24.38 | 24.32 | 24.36 | -0.246% | 181,665 | -8.128% |
| 2026-02-26 | 24.44 | 24.44 | 24.37 | 24.42 | +0.164% | 76,827 | -8.354% |
| 2026-02-25 | 24.40 | 24.40 | 24.33 | 24.38 | +0.164% | 39,561 | -8.203% |
| 2026-02-24 | 24.39 | 24.39 | 24.30 | 24.34 | +0.165% | 31,236 | -8.053% |
| 2026-02-23 | 24.28 | 24.31 | 24.27 | 24.30 | +0.103% | 40,492 | -7.901% |
| 2026-02-20 | 24.31 | 24.31 | 24.25 | 24.27 | +0.021% | 45,898 | -7.806% |
| 2026-02-19 | 24.26 | 24.28 | 24.24 | 24.27 | +0.082% | 76,816 | -7.787% |
| 2026-02-18 | 24.30 | 24.30 | 24.22 | 24.25 | -0.165% | 65,254 | -7.711% |
| 2026-02-17 | 24.27 | 24.29 | 24.24 | 24.29 | +0.165% | 127,297 | -7.863% |
| 2026-02-13 | 24.28 | 24.28 | 24.22 | 24.25 | +0.041% | 65,230 | -7.711% |
| 2026-02-12 | 24.20 | 24.24 | 24.17 | 24.24 | +0.414% | 156,902 | -7.673% |
| 2026-02-11 | 24.22 | 24.22 | 24.13 | 24.14 | -0.207% | 184,434 | -7.291% |
| 2026-02-10 | 24.27 | 24.27 | 24.17 | 24.19 | 0.000% | 141,094 | -7.482% |
| 2026-02-09 | 24.20 | 24.20 | 24.14 | 24.19 | +0.124% | 134,442 | -7.482% |
| 2026-02-06 | 24.14 | 24.16 | 24.13 | 24.16 | +0.374% | 98,743 | -7.368% |
| 2026-02-05 | 24.12 | 24.17 | 24.07 | 24.07 | -0.124% | 604,686 | -7.021% |
| 2026-02-04 | 24.08 | 24.13 | 24.08 | 24.10 | +0.083% | 123,774 | -7.137% |
| 2026-02-03 | 24.10 | 24.10 | 24.06 | 24.08 | +0.042% | 228,547 | -7.060% |
| 2026-02-02 | 24.04 | 24.08 | 24.04 | 24.07 | 0.000% | 60,894 | -7.021% |
| 2026-01-30 | 24.04 | 24.09 | 24.03 | 24.07 | -0.145% | 40,098 | -7.021% |
| 2026-01-29 | 24.09 | 24.14 | 24.09 | 24.11 | -0.021% | 89,241 | -7.156% |
| 2026-01-28 | 24.05 | 24.13 | 24.05 | 24.11 | +0.083% | 105,171 | -7.175% |
| 2026-01-27 | 24.06 | 24.11 | 24.06 | 24.09 | -0.041% | 48,328 | -7.098% |
| 2026-01-26 | 24.15 | 24.15 | 24.07 | 24.10 | +0.042% | 181,021 | -7.137% |
| 2026-01-23 | 24.11 | 24.11 | 24.03 | 24.09 | +0.125% | 126,290 | -7.098% |
| 2026-01-22 | 24.29 | 24.29 | 24.04 | 24.06 | 0.000% | 177,157 | -6.983% |
| 2026-01-21 | 24.10 | 24.10 | 23.99 | 24.06 | +0.125% | 106,053 | -6.983% |
| 2026-01-20 | 24.12 | 24.12 | 24.01 | 24.03 | -0.373% | 68,087 | -6.866% |
| 2026-01-16 | 24.13 | 24.15 | 24.10 | 24.12 | +0.083% | 56,853 | -7.214% |
| 2026-01-15 | 24.10 | 24.14 | 24.10 | 24.10 | -0.166% | 108,143 | -7.137% |
| 2026-01-14 | 24.11 | 24.14 | 24.09 | 24.14 | +0.166% | 39,534 | -7.291% |
| 2026-01-13 | 24.10 | 24.12 | 24.05 | 24.10 | +0.166% | 62,217 | -7.137% |
| 2026-01-12 | 24.06 | 24.12 | 24.05 | 24.06 | -0.042% | 54,203 | -6.983% |
| 2026-01-09 | 24.11 | 24.11 | 24.05 | 24.07 | +0.083% | 46,358 | -7.021% |
| 2026-01-08 | 24.12 | 24.12 | 24.01 | 24.05 | 0.000% | 54,340 | -6.944% |
| 2026-01-07 | 24.01 | 24.06 | 24.01 | 24.05 | +0.250% | 49,291 | -6.944% |
| 2026-01-06 | 24.01 | 24.02 | 23.96 | 23.99 | +0.125% | 46,967 | -6.711% |
| 2026-01-05 | 24.04 | 24.08 | 23.96 | 23.96 | -0.167% | 54,837 | -6.594% |
| 2026-01-02 | 23.98 | 24.01 | 23.94 | 24.00 | +0.251% | 25,941 | -6.750% |
| 2025-12-31 | 23.92 | 23.98 | 23.92 | 23.94 | 0.000% | 76,518 | -6.516% |
| 2025-12-30 | 23.97 | 24.00 | 23.92 | 23.94 | -0.457% | 57,627 | -6.516% |
| 2025-12-29 | 24.11 | 24.11 | 23.98 | 24.05 | +0.083% | 84,874 | -6.944% |
| 2025-12-26 | 24.05 | 24.05 | 23.96 | 24.03 | +0.167% | 50,160 | -6.866% |
| 2025-12-24 | 24.04 | 24.04 | 23.99 | 23.99 | -0.146% | 32,329 | -6.711% |
| 2025-12-23 | 24.00 | 24.04 | 23.86 | 24.02 | +0.104% | 78,962 | -6.847% |
| 2025-12-22 | 23.95 | 24.04 | 23.95 | 24.00 | -0.042% | 80,148 | -6.750% |
| 2025-12-19 | 23.99 | 24.02 | 23.93 | 24.01 | +0.125% | 29,039 | -6.789% |
| 2025-12-18 | 24.00 | 24.00 | 23.93 | 23.98 | +0.042% | 63,223 | -6.672% |
| 2025-12-17 | 23.96 | 23.97 | 23.91 | 23.97 | +0.042% | 65,612 | -6.633% |
| 2025-12-16 | 23.90 | 23.96 | 23.90 | 23.96 | +0.251% | 74,984 | -6.594% |
| 2025-12-15 | 24.00 | 24.00 | 23.90 | 23.90 | -0.042% | 44,680 | -6.360% |
| 2025-12-12 | 23.90 | 23.94 | 23.90 | 23.91 | -0.209% | 39,745 | -6.399% |
| 2025-12-11 | 23.98 | 23.98 | 23.90 | 23.96 | +0.167% | 88,724 | -6.594% |
| 2025-12-10 | 24.07 | 24.07 | 23.89 | 23.92 | +0.126% | 82,215 | -6.438% |
| 2025-12-09 | 23.96 | 23.97 | 23.89 | 23.89 | -0.209% | 91,394 | -6.321% |
| 2025-12-08 | 23.87 | 23.96 | 23.87 | 23.94 | +0.125% | 65,565 | -6.516% |
| 2025-12-05 | 24.00 | 24.00 | 23.91 | 23.91 | -0.250% | 138,740 | -6.399% |
| 2025-12-04 | 23.93 | 23.97 | 23.87 | 23.97 | +0.192% | 48,741 | -6.633% |
| 2025-12-03 | 23.93 | 23.98 | 23.92 | 23.92 | +0.017% | 173,973 | -6.454% |
| 2025-12-02 | 23.93 | 23.99 | 23.92 | 23.92 | -0.125% | 26,967 | -6.438% |
| 2025-12-01 | 24.02 | 24.02 | 23.93 | 23.95 | -0.540% | 60,507 | -6.555% |
| 2025-11-28 | 24.12 | 24.12 | 24.08 | 24.08 | +0.166% | 9,151 | -7.060% |
| 2025-11-26 | 24.01 | 24.13 | 24.01 | 24.04 | -0.145% | 28,532 | -6.905% |
| 2025-11-25 | 24.13 | 24.13 | 24.06 | 24.07 | +0.104% | 50,181 | -7.040% |
| 2025-11-24 | 24.06 | 24.08 | 24.03 | 24.05 | -0.041% | 43,014 | -6.944% |
| 2025-11-21 | 24.09 | 24.09 | 24.05 | 24.06 | +0.083% | 20,922 | -6.983% |
| 2025-11-20 | 23.94 | 24.05 | 23.94 | 24.04 | +0.167% | 52,729 | -6.905% |
| 2025-11-19 | 24.08 | 24.08 | 23.99 | 24.00 | -0.166% | 58,411 | -6.750% |
| 2025-11-18 | 24.09 | 24.12 | 24.03 | 24.04 | -0.042% | 41,691 | -6.905% |
| 2025-11-17 | 24.10 | 24.10 | 24.01 | 24.05 | +0.376% | 53,505 | -6.944% |
| 2025-11-14 | 24.07 | 24.07 | 23.96 | 23.96 | -0.312% | 50,314 | -6.594% |
| 2025-11-13 | 24.09 | 24.09 | 24.02 | 24.04 | -0.021% | 66,725 | -6.886% |
| 2025-11-12 | 24.08 | 24.09 | 24.04 | 24.04 | 0.000% | 16,315 | -6.905% |
| 2025-11-11 | 24.01 | 24.12 | 24.01 | 24.04 | +0.042% | 29,650 | -6.905% |
| 2025-11-10 | 24.12 | 24.12 | 24.03 | 24.03 | +0.083% | 18,851 | -6.866% |
| 2025-11-07 | 24.07 | 24.08 | 24.01 | 24.01 | 0.000% | 68,315 | -6.789% |
| 2025-11-06 | 24.05 | 24.07 | 24.01 | 24.01 | +0.251% | 53,508 | -6.789% |
| 2025-11-05 | 24.03 | 24.03 | 23.95 | 23.95 | -0.291% | 33,799 | -6.555% |
| 2025-11-04 | 24.02 | 24.06 | 24.00 | 24.02 | +0.167% | 29,247 | -6.828% |
| 2025-11-03 | 23.97 | 24.05 | 23.94 | 23.98 | -0.457% | 55,618 | -6.672% |
| 2025-10-31 | 24.00 | 24.14 | 24.00 | 24.09 | +0.250% | 56,425 | -7.098% |
| 2025-10-30 | 24.13 | 24.13 | 23.97 | 24.03 | -0.104% | 34,905 | -6.866% |
| 2025-10-29 | 24.35 | 24.35 | 24.04 | 24.05 | -0.249% | 52,537 | -6.963% |
| 2025-10-28 | 24.13 | 24.16 | 24.10 | 24.12 | -0.085% | 71,637 | -7.195% |
| 2025-10-27 | 24.20 | 24.20 | 24.09 | 24.14 | -0.101% | 37,874 | -7.274% |
| 2025-10-24 | 24.04 | 24.16 | 24.04 | 24.16 | +0.249% | 150,208 | -7.368% |
| 2025-10-23 | 23.97 | 24.13 | 23.97 | 24.10 | +0.083% | 65,599 | -7.137% |
| 2025-10-22 | 24.05 | 24.14 | 24.05 | 24.08 | 0.000% | 38,384 | -7.060% |
| 2025-10-21 | 24.13 | 24.15 | 24.08 | 24.08 | +0.042% | 19,414 | -7.060% |
| 2025-10-20 | 23.98 | 24.09 | 23.98 | 24.07 | +0.042% | 10,122 | -7.021% |
| 2025-10-17 | 23.99 | 24.07 | 23.99 | 24.06 | +0.196% | 50,928 | -6.983% |
| 2025-10-16 | 24.02 | 24.05 | 23.97 | 24.01 | +0.305% | 37,312 | -6.800% |
| 2025-10-15 | 23.83 | 24.01 | 23.83 | 23.94 | +0.037% | 62,342 | -6.516% |
| 2025-10-14 | 23.99 | 23.99 | 23.91 | 23.93 | +0.088% | 39,598 | -6.482% |
| 2025-10-13 | 23.80 | 23.93 | 23.80 | 23.91 | +0.113% | 50,884 | -6.399% |
| 2025-10-10 | 24.09 | 24.09 | 23.81 | 23.88 | +0.256% | 64,425 | -6.293% |
| 2025-10-09 | 23.97 | 23.97 | 23.75 | 23.82 | +0.135% | 171,325 | -6.053% |
| 2025-10-08 | 23.81 | 23.84 | 23.79 | 23.79 | -0.126% | 23,525 | -5.927% |
| 2025-10-07 | 23.85 | 23.85 | 23.76 | 23.82 | +0.126% | 14,272 | -6.045% |
| 2025-10-06 | 23.74 | 23.79 | 23.70 | 23.79 | +0.126% | 28,681 | -5.927% |
| 2025-10-03 | 23.69 | 23.78 | 23.69 | 23.76 | +0.022% | 60,962 | -5.808% |
| 2025-10-02 | 23.82 | 23.82 | 23.72 | 23.75 | +0.189% | 40,922 | -5.787% |
| 2025-10-01 | 23.74 | 23.77 | 23.71 | 23.71 | -0.420% | 73,178 | -5.609% |
| 2025-09-30 | 23.76 | 23.81 | 23.75 | 23.81 | +0.170% | 20,469 | -6.006% |
| 2025-09-29 | 23.76 | 23.79 | 23.74 | 23.77 | +0.217% | 33,356 | -5.846% |
| 2025-09-26 | 23.69 | 23.75 | 23.68 | 23.72 | +0.013% | 17,811 | -5.641% |
| 2025-09-25 | 23.72 | 23.73 | 23.68 | 23.71 | -0.135% | 52,306 | -5.629% |
| 2025-09-24 | 23.73 | 23.79 | 23.73 | 23.75 | -0.168% | 40,182 | -5.757% |
| 2025-09-23 | 23.75 | 23.81 | 23.75 | 23.79 | -0.013% | 28,082 | -5.915% |
| 2025-09-22 | 23.80 | 23.80 | 23.75 | 23.79 | -0.063% | 56,050 | -5.927% |
| 2025-09-19 | 23.82 | 23.84 | 23.77 | 23.80 | -0.063% | 74,464 | -5.986% |
| 2025-09-18 | 23.79 | 23.83 | 23.73 | 23.82 | -0.126% | 56,394 | -6.045% |
| 2025-09-17 | 23.88 | 23.90 | 23.75 | 23.85 | +0.168% | 66,896 | -6.164% |
| 2025-09-16 | 23.80 | 23.85 | 23.75 | 23.81 | +0.037% | 38,628 | -6.006% |
| 2025-09-15 | 23.75 | 23.81 | 23.75 | 23.80 | +0.349% | 19,298 | -5.971% |
| 2025-09-12 | 23.65 | 23.73 | 23.65 | 23.72 | -0.007% | 20,071 | -5.642% |
| 2025-09-11 | 23.61 | 23.74 | 23.61 | 23.72 | +0.296% | 45,663 | -5.649% |
| 2025-09-10 | 23.55 | 23.66 | 23.55 | 23.65 | +0.510% | 109,510 | -5.370% |
| 2025-09-09 | 23.56 | 23.56 | 23.48 | 23.53 | -0.127% | 63,630 | -4.887% |
| 2025-09-08 | 23.41 | 23.56 | 23.37 | 23.56 | +1.116% | 65,105 | -5.008% |
| 2025-09-05 | 23.18 | 23.35 | 23.18 | 23.30 | +0.648% | 86,363 | -3.948% |
| 2025-09-04 | 23.12 | 23.15 | 23.06 | 23.15 | +0.434% | 36,242 | -3.326% |
| 2025-09-03 | 22.96 | 23.09 | 22.96 | 23.05 | +0.217% | 61,902 | -2.907% |
| 2025-09-02 | 22.96 | 23.04 | 22.96 | 23.00 | -0.648% | 42,394 | -2.696% |
| 2025-08-29 | 23.14 | 23.15 | 23.11 | 23.15 | 0.000% | 25,848 | -3.326% |
| 2025-08-28 | 23.15 | 23.15 | 23.11 | 23.15 | +0.130% | 50,638 | -3.326% |
| 2025-08-27 | 23.04 | 23.12 | 23.04 | 23.12 | +0.043% | 111,420 | -3.201% |
| 2025-08-26 | 23.08 | 23.12 | 23.06 | 23.11 | 0.000% | 97,083 | -3.159% |
| 2025-08-25 | 23.15 | 23.15 | 23.06 | 23.11 | +0.217% | 80,365 | -3.159% |
| 2025-08-22 | 23.05 | 23.15 | 23.02 | 23.06 | +0.217% | 168,431 | -2.949% |
| 2025-08-21 | 23.01 | 23.08 | 23.01 | 23.01 | -0.087% | 42,818 | -2.738% |
| 2025-08-20 | 23.08 | 23.13 | 23.02 | 23.03 | -0.303% | 47,518 | -2.822% |
| 2025-08-19 | 23.09 | 23.10 | 23.02 | 23.10 | +0.130% | 217,635 | -3.117% |
| 2025-08-18 | 23.00 | 23.07 | 23.00 | 23.07 | +0.304% | 160,215 | -2.991% |
| 2025-08-15 | 23.05 | 23.09 | 23.00 | 23.00 | -0.303% | 82,914 | -2.696% |
| 2025-08-14 | 23.10 | 23.11 | 23.04 | 23.07 | -0.130% | 44,855 | -2.991% |
| 2025-08-13 | 23.08 | 23.13 | 23.08 | 23.10 | +0.087% | 55,511 | -3.117% |
| 2025-08-12 | 23.06 | 23.10 | 23.04 | 23.08 | -0.043% | 523,723 | -3.033% |
| 2025-08-11 | 23.08 | 23.10 | 23.05 | 23.09 | +0.174% | 51,194 | -3.075% |
| 2025-08-08 | 22.98 | 23.08 | 22.98 | 23.05 | +0.043% | 85,083 | -2.907% |
| 2025-08-07 | 23.05 | 23.08 | 23.03 | 23.04 | -0.043% | 33,040 | -2.865% |
| 2025-08-06 | 23.15 | 23.15 | 22.99 | 23.05 | -0.152% | 38,250 | -2.907% |
| 2025-08-05 | 23.13 | 23.13 | 23.05 | 23.09 | +0.152% | 45,726 | -3.054% |
| 2025-08-04 | 22.97 | 23.09 | 22.97 | 23.05 | 0.000% | 40,084 | -2.907% |
| 2025-08-01 | 22.94 | 23.08 | 22.94 | 23.05 | +0.392% | 62,373 | -2.907% |
| 2025-07-31 | 22.95 | 22.99 | 22.95 | 22.96 | +0.183% | 123,878 | -2.526% |
| 2025-07-30 | 23.03 | 23.03 | 22.90 | 22.92 | -0.313% | 99,148 | -2.347% |
| 2025-07-29 | 22.96 | 23.00 | 22.93 | 22.99 | +0.218% | 120,270 | -2.653% |
| 2025-07-28 | 22.77 | 22.94 | 22.77 | 22.94 | +0.262% | 143,523 | -2.441% |
| 2025-07-25 | 22.82 | 22.91 | 22.82 | 22.88 | -0.087% | 57,432 | -2.185% |
| 2025-07-24 | 22.91 | 22.91 | 22.84 | 22.90 | +0.307% | 151,464 | -2.271% |
| 2025-07-23 | 22.79 | 22.88 | 22.79 | 22.83 | -0.219% | 106,843 | -1.971% |
| 2025-07-22 | 22.93 | 22.93 | 22.88 | 22.88 | -0.348% | 34,659 | -2.185% |
| 2025-07-21 | 22.92 | 22.96 | 22.89 | 22.96 | +0.525% | 96,689 | -2.526% |
| 2025-07-18 | 22.92 | 22.92 | 22.80 | 22.84 | -0.218% | 111,670 | -2.014% |
| 2025-07-17 | 23.00 | 23.00 | 22.84 | 22.89 | -0.174% | 269,677 | -2.228% |
| 2025-07-16 | 23.10 | 23.10 | 22.93 | 22.93 | -0.607% | 55,586 | -2.399% |
| 2025-07-15 | 23.10 | 23.10 | 22.96 | 23.07 | +0.392% | 58,853 | -2.991% |
| 2025-07-14 | 23.08 | 23.12 | 22.98 | 22.98 | -0.476% | 66,826 | -2.611% |
| 2025-07-11 | 23.12 | 23.12 | 23.04 | 23.09 | -0.130% | 257,404 | -3.075% |
| 2025-07-10 | 23.20 | 23.20 | 23.11 | 23.12 | -0.173% | 69,412 | -3.201% |
| 2025-07-09 | 23.15 | 23.17 | 23.12 | 23.16 | +0.216% | 51,585 | -3.368% |
| 2025-07-08 | 23.14 | 23.15 | 23.10 | 23.11 | -0.173% | 72,516 | -3.159% |
| 2025-07-07 | 23.21 | 23.21 | 23.09 | 23.15 | +0.022% | 176,346 | -3.326% |
| 2025-07-03 | 23.15 | 23.19 | 23.10 | 23.14 | -0.108% | 26,209 | -3.305% |
| 2025-07-02 | 23.14 | 23.18 | 23.13 | 23.17 | -0.086% | 23,471 | -3.410% |
| 2025-07-01 | 23.20 | 23.20 | 23.15 | 23.19 | -0.515% | 22,908 | -3.493% |
| 2025-06-30 | 23.26 | 23.31 | 23.22 | 23.31 | +0.517% | 224,992 | -3.990% |
| 2025-06-27 | 23.15 | 23.21 | 23.15 | 23.19 | -0.344% | 161,228 | -3.493% |
| 2025-06-26 | 23.27 | 23.27 | 23.14 | 23.27 | +0.259% | 167,112 | -3.825% |
| 2025-06-25 | 23.19 | 23.21 | 22.97 | 23.21 | +0.151% | 6,398,204 | -3.576% |
| 2025-06-24 | 23.19 | 23.26 | 23.17 | 23.18 | -0.365% | 86,769 | -3.430% |
| 2025-06-23 | 23.29 | 23.29 | 23.10 | 23.26 | +0.302% | 41,126 | -3.783% |
| 2025-06-20 | 23.21 | 23.21 | 23.12 | 23.19 | +0.130% | 25,634 | -3.493% |
| 2025-06-18 | 23.19 | 23.21 | 23.12 | 23.16 | -0.172% | 66,297 | -3.368% |
| 2025-06-17 | 23.18 | 23.20 | 23.14 | 23.20 | +0.173% | 31,566 | -3.534% |
| 2025-06-16 | 23.12 | 23.18 | 23.08 | 23.16 | +0.260% | 196,844 | -3.368% |
| 2025-06-13 | 23.21 | 23.21 | 23.08 | 23.10 | -0.216% | 237,644 | -3.117% |
| 2025-06-12 | 23.21 | 23.21 | 23.13 | 23.15 | +0.347% | 119,747 | -3.326% |
| 2025-06-11 | 23.07 | 23.14 | 23.05 | 23.07 | -0.087% | 109,682 | -2.991% |
| 2025-06-10 | 23.13 | 23.13 | 23.02 | 23.09 | +0.087% | 60,094 | -3.075% |
| 2025-06-09 | 23.01 | 23.08 | 22.99 | 23.07 | +0.654% | 171,899 | -2.991% |
| 2025-06-06 | 23.03 | 23.03 | 22.92 | 22.92 | -0.478% | 158,832 | -2.356% |
| 2025-06-05 | 23.11 | 23.12 | 23.02 | 23.03 | -0.173% | 130,904 | -2.822% |
| 2025-06-04 | 23.11 | 23.11 | 23.04 | 23.07 | +0.392% | 85,501 | -2.991% |
| 2025-06-03 | 23.12 | 23.12 | 22.93 | 22.98 | -0.130% | 151,300 | -2.611% |
| 2025-06-02 | 23.11 | 23.11 | 22.96 | 23.01 | -0.793% | 69,942 | -2.738% |
| 2025-05-30 | 23.22 | 23.22 | 23.16 | 23.19 | -0.029% | 22,438 | -3.509% |
| 2025-05-29 | 23.11 | 23.25 | 23.11 | 23.20 | -0.040% | 102,455 | -3.537% |
| 2025-05-28 | 23.28 | 23.28 | 23.12 | 23.21 | +0.129% | 54,240 | -3.576% |
| 2025-05-27 | 23.28 | 23.28 | 23.15 | 23.18 | 0.000% | 46,232 | -3.451% |
| 2025-05-23 | 23.25 | 23.25 | 23.10 | 23.18 | +0.173% | 60,814 | -3.451% |
| 2025-05-22 | 23.21 | 23.21 | 23.06 | 23.14 | -0.259% | 147,826 | -3.284% |
| 2025-05-21 | 23.35 | 23.35 | 23.09 | 23.20 | -0.301% | 76,619 | -3.534% |
| 2025-05-20 | 23.29 | 23.33 | 23.25 | 23.27 | -0.343% | 65,657 | -3.825% |
| 2025-05-19 | 23.19 | 23.39 | 23.17 | 23.35 | +0.021% | 474,184 | -4.154% |
| 2025-05-16 | 23.36 | 23.38 | 23.33 | 23.34 | +0.021% | 210,315 | -4.134% |
| 2025-05-15 | 23.36 | 23.38 | 23.29 | 23.34 | +0.430% | 89,557 | -4.113% |
| 2025-05-14 | 23.33 | 23.33 | 23.23 | 23.24 | -0.428% | 222,714 | -3.701% |
| 2025-05-13 | 23.33 | 23.34 | 23.29 | 23.34 | +0.043% | 26,851 | -4.113% |
| 2025-05-12 | 23.38 | 23.46 | 23.29 | 23.33 | -0.257% | 68,699 | -4.072% |
| 2025-05-09 | 23.35 | 23.41 | 23.34 | 23.39 | +0.343% | 46,608 | -4.318% |
| 2025-05-08 | 23.34 | 23.40 | 23.28 | 23.31 | -0.299% | 75,757 | -3.990% |
| 2025-05-07 | 23.34 | 23.43 | 23.34 | 23.38 | +0.171% | 518,417 | -4.277% |
| 2025-05-06 | 23.22 | 23.39 | 23.18 | 23.34 | +0.430% | 43,485 | -4.113% |
| 2025-05-05 | 23.32 | 23.32 | 23.20 | 23.24 | -0.428% | 85,726 | -3.701% |
| 2025-05-02 | 23.35 | 23.35 | 23.26 | 23.34 | +0.172% | 64,291 | -4.113% |
| 2025-05-01 | 23.30 | 23.36 | 23.27 | 23.30 | -0.086% | 68,718 | -3.948% |
| 2025-04-30 | 23.23 | 23.39 | 23.23 | 23.32 | -0.149% | 135,625 | -4.031% |
| 2025-04-29 | 23.17 | 23.38 | 23.13 | 23.35 | +0.192% | 41,093 | -4.174% |
| 2025-04-28 | 23.28 | 23.34 | 23.21 | 23.31 | +0.232% | 100,616 | -3.990% |
| 2025-04-25 | 23.32 | 23.36 | 23.21 | 23.26 | +0.155% | 47,374 | -3.767% |
| 2025-04-24 | 23.10 | 23.24 | 23.10 | 23.22 | +0.738% | 129,091 | -3.618% |
| 2025-04-23 | 23.12 | 23.31 | 23.05 | 23.05 | +0.261% | 111,165 | -2.907% |
| 2025-04-22 | 23.03 | 23.07 | 22.90 | 22.99 | -0.174% | 244,711 | -2.653% |
| 2025-04-21 | 23.16 | 23.16 | 22.93 | 23.03 | -0.260% | 230,790 | -2.822% |
| 2025-04-17 | 23.22 | 23.22 | 23.07 | 23.09 | -0.173% | 64,110 | -3.075% |
| 2025-04-16 | 23.14 | 23.21 | 23.10 | 23.13 | -0.043% | 316,715 | -3.243% |
| 2025-04-15 | 23.10 | 23.17 | 23.04 | 23.14 | 0.000% | 180,313 | -3.284% |