MMIT
NYLIM MacKay Muni Intermediate ETF
stockNYSEETF
Market OpenOct 5, 2026 12:31:27 PM EDT
22.93USD-0.326%(-0.08)450,773
22.93Bid22.94Ask0.01SpreadMMIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.02 | 23.02 | 22.91 | 22.93 | -0.348% | 450,773 | 0.000% |
| 2026-10-02 | 23.19 | 23.29 | 22.96 | 23.01 | -0.130% | 2,038,485 | -0.348% |
| 2026-10-01 | 22.98 | 23.08 | 22.91 | 23.04 | +0.699% | 1,225,981 | -0.477% |
| 2026-09-30 | 22.82 | 22.95 | 22.82 | 22.88 | +0.263% | 833,225 | +0.219% |
| 2026-09-29 | 22.87 | 22.91 | 22.78 | 22.82 | -0.436% | 1,155,360 | +0.482% |
| 2026-09-28 | 22.94 | 23.03 | 22.85 | 22.92 | -0.434% | 2,173,536 | +0.044% |
| 2026-09-25 | 23.13 | 23.14 | 22.98 | 23.02 | -0.519% | 1,338,848 | -0.391% |
| 2026-09-24 | 23.26 | 23.26 | 23.10 | 23.14 | -0.345% | 695,617 | -0.908% |
| 2026-09-23 | 23.37 | 23.37 | 23.15 | 23.22 | -0.514% | 533,774 | -1.249% |
| 2026-09-22 | 23.41 | 23.43 | 23.33 | 23.34 | -0.128% | 594,904 | -1.757% |
| 2026-09-21 | 23.43 | 23.43 | 23.35 | 23.37 | -0.043% | 1,082,612 | -1.883% |
| 2026-09-18 | 23.43 | 23.47 | 23.33 | 23.38 | -0.341% | 752,015 | -1.925% |
| 2026-09-17 | 23.48 | 23.53 | 23.32 | 23.46 | +0.256% | 1,453,003 | -2.259% |
| 2026-09-16 | 23.43 | 23.48 | 23.37 | 23.40 | -0.043% | 694,447 | -2.009% |
| 2026-09-15 | 23.44 | 23.45 | 23.37 | 23.41 | -0.171% | 701,710 | -2.050% |
| 2026-09-14 | 23.43 | 23.51 | 23.43 | 23.45 | -0.170% | 1,100,718 | -2.217% |
| 2026-09-11 | 23.43 | 23.55 | 23.43 | 23.49 | +0.342% | 535,989 | -2.384% |
| 2026-09-10 | 23.56 | 23.56 | 23.40 | 23.41 | -0.679% | 690,334 | -2.050% |
| 2026-09-09 | 23.66 | 23.67 | 23.55 | 23.57 | -0.338% | 430,655 | -2.715% |
| 2026-09-08 | 23.66 | 23.69 | 23.63 | 23.65 | -0.042% | 724,641 | -3.044% |
| 2026-09-04 | 23.75 | 23.77 | 23.65 | 23.66 | -0.127% | 443,029 | -3.085% |
| 2026-09-03 | 23.78 | 23.78 | 23.65 | 23.69 | -0.126% | 565,608 | -3.208% |
| 2026-09-02 | 23.76 | 23.76 | 23.68 | 23.72 | -0.042% | 1,075,067 | -3.331% |
| 2026-09-01 | 23.83 | 23.83 | 23.67 | 23.73 | -0.461% | 441,880 | -3.371% |
| 2026-08-31 | 23.83 | 23.85 | 23.79 | 23.84 | -0.376% | 274,143 | -3.817% |
| 2026-08-28 | 23.98 | 23.98 | 23.91 | 23.93 | -0.125% | 136,447 | -4.179% |
| 2026-08-27 | 24.01 | 24.01 | 23.93 | 23.96 | -0.083% | 409,203 | -4.299% |
| 2026-08-26 | 24.01 | 24.01 | 23.94 | 23.98 | -0.125% | 155,504 | -4.379% |
| 2026-08-25 | 24.02 | 24.02 | 23.98 | 24.01 | +0.083% | 235,788 | -4.498% |
| 2026-08-24 | 24.00 | 24.00 | 23.95 | 23.99 | +0.042% | 260,200 | -4.419% |
| 2026-08-21 | 24.00 | 24.04 | 23.96 | 23.98 | -0.042% | 165,986 | -4.379% |
| 2026-08-20 | 24.00 | 24.03 | 23.96 | 23.99 | -0.125% | 435,341 | -4.419% |
| 2026-08-19 | 23.98 | 24.03 | 23.98 | 24.02 | +0.209% | 219,621 | -4.538% |
| 2026-08-18 | 24.03 | 24.03 | 23.95 | 23.97 | -0.167% | 139,793 | -4.339% |
| 2026-08-17 | 24.09 | 24.09 | 23.99 | 24.01 | -0.249% | 189,732 | -4.498% |
| 2026-08-14 | 24.10 | 24.10 | 24.04 | 24.07 | -0.145% | 1,572,319 | -4.736% |
| 2026-08-13 | 24.11 | 24.13 | 24.09 | 24.11 | +0.104% | 180,313 | -4.875% |
| 2026-08-12 | 24.09 | 24.09 | 24.04 | 24.08 | +0.083% | 236,799 | -4.776% |
| 2026-08-11 | 24.10 | 24.10 | 24.04 | 24.06 | 0.000% | 202,702 | -4.697% |
| 2026-08-10 | 24.06 | 24.06 | 24.02 | 24.06 | 0.000% | 197,935 | -4.697% |
| 2026-08-07 | 24.08 | 24.09 | 24.01 | 24.06 | +0.250% | 198,624 | -4.697% |
| 2026-08-06 | 24.01 | 24.04 | 23.97 | 24.00 | -0.291% | 255,498 | -4.458% |
| 2026-08-05 | 23.98 | 24.07 | 23.98 | 24.07 | +0.250% | 289,499 | -4.736% |
| 2026-08-04 | 23.95 | 24.01 | 23.93 | 24.01 | +0.334% | 443,559 | -4.498% |
| 2026-08-03 | 23.98 | 23.98 | 23.88 | 23.93 | +0.042% | 257,897 | -4.179% |
| 2026-07-31 | 23.97 | 23.97 | 23.89 | 23.92 | -0.333% | 252,985 | -4.139% |
| 2026-07-30 | 24.05 | 24.05 | 23.96 | 24.00 | -0.083% | 159,821 | -4.458% |
| 2026-07-29 | 24.03 | 24.09 | 24.02 | 24.02 | -0.166% | 194,232 | -4.538% |
| 2026-07-28 | 24.02 | 24.06 | 23.98 | 24.06 | +0.208% | 247,284 | -4.697% |
| 2026-07-27 | 24.02 | 24.02 | 23.98 | 24.01 | +0.209% | 167,591 | -4.498% |
| 2026-07-24 | 23.97 | 23.99 | 23.93 | 23.96 | +0.084% | 254,230 | -4.299% |
| 2026-07-23 | 24.04 | 24.04 | 23.91 | 23.94 | -0.623% | 283,007 | -4.219% |
| 2026-07-22 | 24.11 | 24.14 | 24.07 | 24.09 | -0.290% | 420,613 | -4.815% |
| 2026-07-21 | 24.19 | 24.19 | 24.15 | 24.16 | -0.083% | 234,656 | -5.091% |
| 2026-07-20 | 24.19 | 24.20 | 24.16 | 24.18 | -0.083% | 167,142 | -5.170% |
| 2026-07-17 | 24.22 | 24.23 | 24.16 | 24.20 | -0.041% | 839,242 | -5.248% |
| 2026-07-16 | 24.26 | 24.26 | 24.19 | 24.21 | -0.165% | 163,236 | -5.287% |
| 2026-07-15 | 24.30 | 24.30 | 24.24 | 24.25 | -0.124% | 222,482 | -5.443% |
| 2026-07-14 | 24.30 | 24.30 | 24.27 | 24.28 | 0.000% | 262,488 | -5.560% |
| 2026-07-13 | 24.29 | 24.30 | 24.25 | 24.28 | +0.041% | 130,517 | -5.560% |
| 2026-07-10 | 24.29 | 24.30 | 24.25 | 24.27 | -0.082% | 312,032 | -5.521% |
| 2026-07-09 | 24.28 | 24.31 | 24.27 | 24.29 | +0.041% | 263,542 | -5.599% |
| 2026-07-08 | 24.35 | 24.35 | 24.26 | 24.28 | -0.206% | 185,143 | -5.560% |
| 2026-07-07 | 24.37 | 24.37 | 24.31 | 24.33 | -0.164% | 477,572 | -5.754% |
| 2026-07-06 | 24.38 | 24.39 | 24.35 | 24.37 | 0.000% | 117,735 | -5.909% |
| 2026-07-02 | 24.40 | 24.40 | 24.33 | 24.37 | +0.041% | 164,679 | -5.909% |
| 2026-07-01 | 24.35 | 24.36 | 24.29 | 24.36 | +0.041% | 168,799 | -5.870% |
| 2026-06-30 | 24.41 | 24.41 | 24.34 | 24.35 | -0.327% | 145,297 | -5.832% |
| 2026-06-29 | 24.41 | 24.45 | 24.39 | 24.43 | +0.082% | 162,168 | -6.140% |
| 2026-06-26 | 24.37 | 24.41 | 24.37 | 24.41 | +0.082% | 170,789 | -6.063% |
| 2026-06-25 | 24.40 | 24.40 | 24.37 | 24.39 | +0.123% | 189,987 | -5.986% |
| 2026-06-24 | 24.35 | 24.39 | 24.35 | 24.36 | 0.000% | 283,546 | -5.870% |
| 2026-06-23 | 24.37 | 24.38 | 24.34 | 24.36 | +0.041% | 216,232 | -5.870% |
| 2026-06-22 | 24.37 | 24.38 | 24.32 | 24.35 | -0.041% | 210,675 | -5.832% |
| 2026-06-18 | 24.40 | 24.40 | 24.34 | 24.36 | +0.206% | 238,865 | -5.870% |
| 2026-06-17 | 24.36 | 24.40 | 24.30 | 24.31 | -0.164% | 237,380 | -5.677% |
| 2026-06-16 | 24.36 | 24.40 | 24.33 | 24.35 | +0.082% | 217,855 | -5.832% |
| 2026-06-15 | 24.36 | 24.39 | 24.31 | 24.33 | +0.082% | 147,955 | -5.754% |
| 2026-06-12 | 24.32 | 24.32 | 24.26 | 24.31 | -0.103% | 174,240 | -5.677% |
| 2026-06-11 | 24.31 | 24.36 | 24.27 | 24.34 | +0.123% | 191,905 | -5.774% |
| 2026-06-10 | 24.36 | 24.36 | 24.29 | 24.30 | -0.144% | 174,927 | -5.657% |
| 2026-06-09 | 24.30 | 24.35 | 24.30 | 24.34 | +0.103% | 250,966 | -5.793% |
| 2026-06-08 | 24.34 | 24.34 | 24.27 | 24.32 | +0.021% | 216,738 | -5.696% |
| 2026-06-05 | 24.32 | 24.33 | 24.28 | 24.31 | -0.123% | 179,864 | -5.677% |
| 2026-06-04 | 24.34 | 24.34 | 24.30 | 24.34 | +0.165% | 120,601 | -5.793% |
| 2026-06-03 | 24.30 | 24.33 | 24.28 | 24.30 | -0.041% | 184,425 | -5.638% |
| 2026-06-02 | 24.33 | 24.34 | 24.30 | 24.31 | +0.165% | 388,668 | -5.677% |
| 2026-06-01 | 24.24 | 24.29 | 24.20 | 24.27 | 0.000% | 172,296 | -5.521% |
| 2026-05-29 | 24.24 | 24.28 | 24.24 | 24.27 | -0.165% | 232,304 | -5.521% |
| 2026-05-28 | 24.27 | 24.35 | 24.25 | 24.31 | +0.247% | 283,080 | -5.677% |
| 2026-05-27 | 24.29 | 24.29 | 24.23 | 24.25 | 0.000% | 514,973 | -5.443% |
| 2026-05-26 | 24.20 | 24.25 | 24.20 | 24.25 | +0.456% | 7,285,701 | -5.443% |
| 2026-05-22 | 24.15 | 24.16 | 24.13 | 24.14 | +0.041% | 182,170 | -5.012% |
| 2026-05-21 | 24.09 | 24.14 | 24.09 | 24.13 | +0.041% | 244,278 | -4.973% |
| 2026-05-20 | 24.10 | 24.14 | 24.08 | 24.12 | +0.083% | 319,727 | -4.934% |
| 2026-05-19 | 24.15 | 24.15 | 24.06 | 24.10 | -0.248% | 248,451 | -4.855% |
| 2026-05-18 | 24.15 | 24.18 | 24.13 | 24.16 | +0.041% | 214,157 | -5.091% |
| 2026-05-15 | 24.24 | 24.24 | 24.11 | 24.15 | -0.351% | 252,825 | -5.052% |
| 2026-05-14 | 24.23 | 24.28 | 24.23 | 24.23 | -0.062% | 189,813 | -5.385% |
| 2026-05-13 | 24.30 | 24.30 | 24.23 | 24.25 | -0.082% | 169,324 | -5.443% |
| 2026-05-12 | 24.31 | 24.31 | 24.25 | 24.27 | -0.165% | 238,683 | -5.521% |
| 2026-05-11 | 24.33 | 24.36 | 24.29 | 24.31 | -0.041% | 673,812 | -5.677% |
| 2026-05-08 | 24.39 | 24.39 | 24.30 | 24.32 | +0.082% | 298,546 | -5.715% |
| 2026-05-07 | 24.31 | 24.31 | 24.27 | 24.30 | +0.082% | 343,819 | -5.638% |
| 2026-05-06 | 24.30 | 24.32 | 24.28 | 24.28 | +0.082% | 271,614 | -5.560% |
| 2026-05-05 | 24.28 | 24.30 | 24.25 | 24.26 | 0.000% | 258,293 | -5.482% |
| 2026-05-04 | 24.28 | 24.28 | 24.24 | 24.26 | 0.000% | 192,534 | -5.482% |
| 2026-05-01 | 24.28 | 24.29 | 24.25 | 24.26 | -0.041% | 242,936 | -5.482% |
| 2026-04-30 | 24.27 | 24.31 | 24.23 | 24.27 | -0.206% | 225,851 | -5.521% |
| 2026-04-29 | 24.38 | 24.42 | 24.30 | 24.32 | -0.205% | 151,377 | -5.715% |
| 2026-04-28 | 24.39 | 24.39 | 24.34 | 24.37 | -0.123% | 150,732 | -5.909% |
| 2026-04-27 | 24.38 | 24.40 | 24.30 | 24.40 | +0.082% | 273,477 | -6.025% |
| 2026-04-24 | 24.40 | 24.40 | 24.31 | 24.38 | +0.082% | 233,027 | -5.947% |
| 2026-04-23 | 24.40 | 24.41 | 24.35 | 24.36 | -0.123% | 192,224 | -5.870% |
| 2026-04-22 | 24.43 | 24.43 | 24.38 | 24.39 | 0.000% | 191,961 | -5.986% |
| 2026-04-21 | 24.39 | 24.40 | 24.37 | 24.39 | 0.000% | 214,898 | -5.986% |
| 2026-04-20 | 24.38 | 24.43 | 24.31 | 24.39 | +0.082% | 336,265 | -5.986% |
| 2026-04-17 | 24.33 | 24.39 | 24.33 | 24.37 | +0.164% | 314,445 | -5.909% |
| 2026-04-16 | 24.35 | 24.36 | 24.31 | 24.33 | +0.103% | 361,600 | -5.754% |
| 2026-04-15 | 24.32 | 24.33 | 24.29 | 24.30 | -0.103% | 216,690 | -5.657% |
| 2026-04-14 | 24.33 | 24.35 | 24.31 | 24.33 | -0.041% | 270,122 | -5.754% |
| 2026-04-13 | 24.30 | 24.36 | 24.30 | 24.34 | +0.165% | 307,000 | -5.793% |
| 2026-04-10 | 24.32 | 24.33 | 24.29 | 24.30 | -0.082% | 132,937 | -5.638% |
| 2026-04-09 | 24.29 | 24.34 | 24.26 | 24.32 | +0.289% | 270,242 | -5.715% |
| 2026-04-08 | 24.30 | 24.32 | 24.25 | 24.25 | +0.207% | 212,817 | -5.443% |
| 2026-04-07 | 24.22 | 24.22 | 24.18 | 24.20 | -0.021% | 351,341 | -5.248% |
| 2026-04-06 | 24.18 | 24.24 | 24.18 | 24.20 | +0.021% | 431,135 | -5.268% |
| 2026-04-02 | 24.16 | 24.21 | 24.14 | 24.20 | +0.166% | 1,714,726 | -5.248% |
| 2026-04-01 | 24.13 | 24.18 | 24.07 | 24.16 | +0.228% | 1,756,639 | -5.091% |
| 2026-03-31 | 24.09 | 24.12 | 24.08 | 24.11 | -0.104% | 303,868 | -4.875% |
| 2026-03-30 | 24.14 | 24.18 | 24.11 | 24.13 | +0.166% | 361,667 | -4.973% |
| 2026-03-27 | 24.07 | 24.10 | 24.02 | 24.09 | +0.042% | 304,332 | -4.815% |
| 2026-03-26 | 24.10 | 24.12 | 24.07 | 24.08 | -0.207% | 211,802 | -4.776% |
| 2026-03-25 | 24.19 | 24.19 | 24.10 | 24.13 | 0.000% | 256,151 | -4.973% |
| 2026-03-24 | 24.23 | 24.23 | 24.07 | 24.13 | -0.413% | 376,347 | -4.973% |
| 2026-03-23 | 24.25 | 24.27 | 24.21 | 24.23 | +0.041% | 240,479 | -5.365% |
| 2026-03-20 | 24.36 | 24.36 | 24.18 | 24.22 | -0.616% | 316,225 | -5.326% |
| 2026-03-19 | 24.34 | 24.38 | 24.31 | 24.37 | 0.000% | 203,206 | -5.909% |
| 2026-03-18 | 24.40 | 24.45 | 24.36 | 24.37 | -0.164% | 179,325 | -5.909% |
| 2026-03-17 | 24.43 | 24.43 | 24.40 | 24.41 | +0.020% | 439,981 | -6.063% |
| 2026-03-16 | 24.45 | 24.47 | 24.39 | 24.41 | +0.020% | 203,117 | -6.044% |
| 2026-03-13 | 24.39 | 24.40 | 24.36 | 24.40 | +0.164% | 151,120 | -6.025% |
| 2026-03-12 | 24.41 | 24.46 | 24.33 | 24.36 | -0.287% | 183,700 | -5.870% |
| 2026-03-11 | 24.46 | 24.47 | 24.42 | 24.43 | -0.163% | 116,400 | -6.140% |
| 2026-03-10 | 24.47 | 24.51 | 24.47 | 24.47 | -0.143% | 122,219 | -6.293% |
| 2026-03-09 | 24.50 | 24.52 | 24.47 | 24.50 | -0.020% | 163,989 | -6.427% |
| 2026-03-06 | 24.52 | 24.52 | 24.47 | 24.51 | -0.082% | 200,719 | -6.446% |
| 2026-03-05 | 24.53 | 24.53 | 24.48 | 24.53 | -0.122% | 177,546 | -6.523% |
| 2026-03-04 | 24.51 | 24.56 | 24.51 | 24.56 | +0.163% | 190,819 | -6.637% |
| 2026-03-03 | 24.62 | 24.63 | 24.50 | 24.52 | -0.568% | 264,216 | -6.485% |
| 2026-03-02 | 24.70 | 24.70 | 24.64 | 24.66 | -0.243% | 256,266 | -7.015% |
| 2026-02-27 | 24.74 | 24.74 | 24.69 | 24.72 | -0.202% | 717,802 | -7.241% |
| 2026-02-26 | 24.77 | 24.77 | 24.75 | 24.77 | +0.121% | 233,550 | -7.428% |
| 2026-02-25 | 24.77 | 24.77 | 24.73 | 24.74 | +0.040% | 199,313 | -7.316% |
| 2026-02-24 | 24.73 | 24.74 | 24.70 | 24.73 | +0.069% | 184,211 | -7.279% |
| 2026-02-23 | 24.73 | 24.73 | 24.70 | 24.71 | +0.053% | 127,281 | -7.215% |
| 2026-02-20 | 24.72 | 24.72 | 24.68 | 24.70 | +0.041% | 238,826 | -7.166% |
| 2026-02-19 | 24.69 | 24.70 | 24.68 | 24.69 | 0.000% | 581,333 | -7.128% |
| 2026-02-18 | 24.69 | 24.70 | 24.66 | 24.69 | +0.041% | 222,201 | -7.128% |
| 2026-02-17 | 24.69 | 24.69 | 24.67 | 24.68 | +0.081% | 219,140 | -7.091% |
| 2026-02-13 | 24.64 | 24.69 | 24.64 | 24.66 | +0.162% | 165,530 | -7.015% |
| 2026-02-12 | 24.59 | 24.66 | 24.59 | 24.62 | +0.081% | 263,232 | -6.864% |
| 2026-02-11 | 24.61 | 24.62 | 24.58 | 24.60 | -0.041% | 341,638 | -6.789% |
| 2026-02-10 | 24.65 | 24.65 | 24.60 | 24.61 | +0.041% | 336,062 | -6.826% |
| 2026-02-09 | 24.60 | 24.60 | 24.57 | 24.60 | +0.122% | 236,712 | -6.789% |
| 2026-02-06 | 24.59 | 24.59 | 24.55 | 24.57 | -0.041% | 324,332 | -6.675% |
| 2026-02-05 | 24.55 | 24.59 | 24.54 | 24.58 | +0.245% | 730,447 | -6.713% |
| 2026-02-04 | 24.53 | 24.54 | 24.50 | 24.52 | 0.000% | 282,449 | -6.485% |
| 2026-02-03 | 24.50 | 24.53 | 24.48 | 24.52 | +0.143% | 1,148,424 | -6.485% |
| 2026-02-02 | 24.50 | 24.51 | 24.46 | 24.48 | +0.061% | 252,868 | -6.351% |
| 2026-01-30 | 24.48 | 24.48 | 24.46 | 24.47 | -0.224% | 265,711 | -6.293% |
| 2026-01-29 | 24.53 | 24.54 | 24.49 | 24.52 | +0.041% | 241,363 | -6.504% |
| 2026-01-28 | 24.52 | 24.52 | 24.48 | 24.52 | +0.041% | 209,144 | -6.465% |
| 2026-01-27 | 24.46 | 24.51 | 24.46 | 24.50 | +0.061% | 258,279 | -6.427% |
| 2026-01-26 | 24.51 | 24.51 | 24.46 | 24.49 | +0.041% | 561,169 | -6.370% |
| 2026-01-23 | 24.49 | 24.49 | 24.47 | 24.48 | +0.082% | 203,233 | -6.332% |
| 2026-01-22 | 24.48 | 24.48 | 24.45 | 24.46 | -0.122% | 542,430 | -6.255% |
| 2026-01-21 | 24.47 | 24.49 | 24.42 | 24.49 | +0.164% | 296,903 | -6.370% |
| 2026-01-20 | 24.47 | 24.47 | 24.44 | 24.45 | -0.123% | 277,986 | -6.217% |
| 2026-01-16 | 24.53 | 24.57 | 24.48 | 24.48 | -0.082% | 248,319 | -6.332% |
| 2026-01-15 | 24.50 | 24.52 | 24.49 | 24.50 | 0.000% | 203,443 | -6.408% |
| 2026-01-14 | 24.49 | 24.51 | 24.46 | 24.50 | +0.123% | 276,420 | -6.408% |
| 2026-01-13 | 24.49 | 24.49 | 24.45 | 24.47 | +0.061% | 233,400 | -6.293% |
| 2026-01-12 | 24.45 | 24.48 | 24.43 | 24.45 | -0.020% | 282,647 | -6.236% |
| 2026-01-09 | 24.46 | 24.48 | 24.45 | 24.46 | +0.082% | 204,738 | -6.255% |
| 2026-01-08 | 24.44 | 24.48 | 24.41 | 24.44 | -0.020% | 329,309 | -6.178% |
| 2026-01-07 | 24.43 | 24.45 | 24.41 | 24.45 | +0.226% | 630,082 | -6.198% |
| 2026-01-06 | 24.38 | 24.39 | 24.34 | 24.39 | +0.164% | 273,131 | -5.986% |
| 2026-01-05 | 24.39 | 24.39 | 24.35 | 24.35 | +0.051% | 243,057 | -5.832% |
| 2026-01-02 | 24.35 | 24.36 | 24.33 | 24.34 | +0.031% | 249,146 | -5.783% |
| 2025-12-31 | 24.33 | 24.34 | 24.30 | 24.33 | +0.070% | 246,662 | -5.754% |
| 2025-12-30 | 24.34 | 24.35 | 24.30 | 24.31 | -0.316% | 208,910 | -5.688% |
| 2025-12-29 | 24.40 | 24.41 | 24.38 | 24.39 | +0.041% | 518,002 | -5.986% |
| 2025-12-26 | 24.40 | 24.40 | 24.36 | 24.38 | +0.041% | 140,886 | -5.947% |
| 2025-12-24 | 24.41 | 24.41 | 24.35 | 24.37 | -0.021% | 205,751 | -5.909% |
| 2025-12-23 | 24.38 | 24.40 | 24.34 | 24.38 | -0.062% | 510,638 | -5.928% |
| 2025-12-22 | 24.37 | 24.44 | 24.35 | 24.39 | +0.103% | 369,285 | -5.986% |
| 2025-12-19 | 24.35 | 24.37 | 24.33 | 24.36 | -0.021% | 403,989 | -5.890% |
| 2025-12-18 | 24.37 | 24.37 | 24.34 | 24.37 | +0.123% | 225,621 | -5.909% |
| 2025-12-17 | 24.36 | 24.36 | 24.32 | 24.34 | -0.082% | 655,663 | -5.793% |
| 2025-12-16 | 24.34 | 24.36 | 24.29 | 24.36 | +0.247% | 302,740 | -5.870% |
| 2025-12-15 | 24.34 | 24.34 | 24.28 | 24.30 | -0.082% | 164,614 | -5.638% |
| 2025-12-12 | 24.29 | 24.37 | 24.29 | 24.32 | 0.000% | 184,275 | -5.715% |
| 2025-12-11 | 24.32 | 24.34 | 24.31 | 24.32 | +0.021% | 172,272 | -5.715% |
| 2025-12-10 | 24.32 | 24.32 | 24.27 | 24.32 | +0.082% | 217,481 | -5.696% |
| 2025-12-09 | 24.34 | 24.34 | 24.29 | 24.30 | +0.021% | 257,156 | -5.618% |
| 2025-12-08 | 24.31 | 24.31 | 24.27 | 24.29 | -0.021% | 263,881 | -5.599% |
| 2025-12-05 | 24.32 | 24.33 | 24.28 | 24.30 | -0.062% | 385,470 | -5.618% |
| 2025-12-04 | 24.32 | 24.32 | 24.28 | 24.31 | 0.000% | 245,771 | -5.677% |
| 2025-12-03 | 24.33 | 24.33 | 24.29 | 24.31 | +0.041% | 307,930 | -5.677% |
| 2025-12-02 | 24.31 | 24.31 | 24.26 | 24.30 | +0.041% | 258,802 | -5.638% |
| 2025-12-01 | 24.29 | 24.30 | 24.28 | 24.29 | -0.410% | 247,433 | -5.599% |
| 2025-11-28 | 24.39 | 24.41 | 24.39 | 24.39 | -0.012% | 37,271 | -5.986% |
| 2025-11-26 | 24.38 | 24.40 | 24.36 | 24.39 | +0.012% | 217,253 | -5.998% |
| 2025-11-25 | 24.39 | 24.42 | 24.37 | 24.39 | +0.082% | 154,762 | -5.986% |
| 2025-11-24 | 24.36 | 24.39 | 24.36 | 24.37 | +0.021% | 145,506 | -5.909% |
| 2025-11-21 | 24.41 | 24.41 | 24.34 | 24.36 | +0.021% | 156,626 | -5.890% |
| 2025-11-20 | 24.38 | 24.38 | 24.34 | 24.36 | +0.021% | 211,718 | -5.870% |
| 2025-11-19 | 24.35 | 24.39 | 24.34 | 24.36 | -0.062% | 212,168 | -5.851% |
| 2025-11-18 | 24.38 | 24.38 | 24.35 | 24.37 | +0.062% | 167,824 | -5.909% |
| 2025-11-17 | 24.35 | 24.36 | 24.34 | 24.36 | +0.103% | 278,068 | -5.851% |
| 2025-11-14 | 24.40 | 24.40 | 24.32 | 24.33 | -0.103% | 138,387 | -5.754% |
| 2025-11-13 | 24.38 | 24.38 | 24.34 | 24.36 | -0.062% | 638,420 | -5.851% |
| 2025-11-12 | 24.43 | 24.43 | 24.36 | 24.37 | -0.327% | 371,055 | -5.909% |
| 2025-11-11 | 24.39 | 24.45 | 24.37 | 24.45 | +0.328% | 101,820 | -6.217% |
| 2025-11-10 | 24.33 | 24.37 | 24.33 | 24.37 | +0.082% | 196,935 | -5.909% |
| 2025-11-07 | 24.38 | 24.38 | 24.31 | 24.35 | -0.041% | 161,217 | -5.832% |
| 2025-11-06 | 24.33 | 24.36 | 24.31 | 24.36 | +0.123% | 416,830 | -5.870% |
| 2025-11-05 | 24.35 | 24.35 | 24.29 | 24.33 | -0.041% | 176,853 | -5.754% |
| 2025-11-04 | 24.26 | 24.36 | 24.26 | 24.34 | +0.082% | 137,588 | -5.793% |
| 2025-11-03 | 24.32 | 24.33 | 24.30 | 24.32 | -0.491% | 177,381 | -5.715% |
| 2025-10-31 | 24.41 | 24.44 | 24.38 | 24.44 | +0.205% | 140,106 | -6.178% |
| 2025-10-30 | 24.33 | 24.40 | 24.33 | 24.39 | -0.123% | 112,520 | -5.986% |
| 2025-10-29 | 24.41 | 24.49 | 24.39 | 24.42 | +0.041% | 202,885 | -6.102% |
| 2025-10-28 | 24.43 | 24.45 | 24.41 | 24.41 | -0.123% | 129,399 | -6.063% |
| 2025-10-27 | 24.40 | 24.45 | 24.40 | 24.44 | +0.061% | 160,301 | -6.178% |
| 2025-10-24 | 24.43 | 24.45 | 24.41 | 24.43 | +0.144% | 143,340 | -6.121% |
| 2025-10-23 | 24.42 | 24.43 | 24.39 | 24.39 | -0.041% | 160,562 | -5.986% |
| 2025-10-22 | 24.43 | 24.48 | 24.38 | 24.40 | -0.082% | 179,686 | -6.025% |
| 2025-10-21 | 24.42 | 24.50 | 24.41 | 24.42 | +0.082% | 163,478 | -6.102% |
| 2025-10-20 | 24.40 | 24.43 | 24.40 | 24.40 | +0.082% | 153,796 | -6.025% |
| 2025-10-17 | 24.36 | 24.39 | 24.32 | 24.38 | +0.041% | 213,709 | -5.947% |
| 2025-10-16 | 24.35 | 24.38 | 24.34 | 24.37 | +0.164% | 175,091 | -5.909% |
| 2025-10-15 | 24.29 | 24.38 | 24.29 | 24.33 | +0.165% | 152,619 | -5.754% |
| 2025-10-14 | 24.32 | 24.41 | 24.29 | 24.29 | -0.123% | 159,140 | -5.599% |
| 2025-10-13 | 24.29 | 24.32 | 24.26 | 24.32 | +0.124% | 112,582 | -5.715% |
| 2025-10-10 | 24.31 | 24.31 | 24.25 | 24.29 | +0.165% | 189,251 | -5.599% |
| 2025-10-09 | 24.28 | 24.28 | 24.22 | 24.25 | +0.124% | 182,726 | -5.443% |
| 2025-10-08 | 24.27 | 24.27 | 24.20 | 24.22 | -0.370% | 100,977 | -5.326% |
| 2025-10-07 | 24.23 | 24.31 | 24.21 | 24.31 | +0.289% | 141,108 | -5.677% |
| 2025-10-06 | 24.26 | 24.26 | 24.16 | 24.24 | +0.124% | 207,096 | -5.404% |
| 2025-10-03 | 24.23 | 24.23 | 24.20 | 24.21 | +0.124% | 322,870 | -5.287% |
| 2025-10-02 | 24.22 | 24.22 | 24.17 | 24.18 | -0.041% | 425,462 | -5.170% |
| 2025-10-01 | 24.21 | 24.23 | 24.19 | 24.19 | -0.453% | 159,235 | -5.209% |
| 2025-09-30 | 24.30 | 24.30 | 24.23 | 24.30 | +0.248% | 258,632 | -5.638% |
| 2025-09-29 | 24.27 | 24.27 | 24.17 | 24.24 | 0.000% | 386,605 | -5.404% |
| 2025-09-26 | 24.29 | 24.29 | 24.21 | 24.24 | +0.083% | 202,691 | -5.404% |
| 2025-09-25 | 24.26 | 24.26 | 24.22 | 24.22 | -0.288% | 183,972 | -5.326% |
| 2025-09-24 | 24.23 | 24.29 | 24.23 | 24.29 | +0.082% | 288,803 | -5.599% |
| 2025-09-23 | 24.31 | 24.31 | 24.27 | 24.27 | -0.165% | 237,715 | -5.521% |
| 2025-09-22 | 24.29 | 24.32 | 24.28 | 24.31 | +0.330% | 352,380 | -5.677% |
| 2025-09-19 | 24.38 | 24.38 | 24.23 | 24.23 | -0.247% | 172,746 | -5.365% |
| 2025-09-18 | 24.33 | 24.38 | 24.27 | 24.29 | -0.123% | 798,477 | -5.599% |
| 2025-09-17 | 24.35 | 24.38 | 24.30 | 24.32 | 0.000% | 515,735 | -5.715% |
| 2025-09-16 | 24.30 | 24.33 | 24.28 | 24.32 | +0.144% | 282,709 | -5.715% |
| 2025-09-15 | 24.30 | 24.30 | 24.28 | 24.29 | +0.124% | 384,049 | -5.580% |
| 2025-09-12 | 24.35 | 24.35 | 24.23 | 24.25 | -0.062% | 126,379 | -5.463% |
| 2025-09-11 | 24.26 | 24.28 | 24.23 | 24.27 | +0.269% | 234,210 | -5.521% |
| 2025-09-10 | 24.16 | 24.22 | 24.16 | 24.20 | +0.394% | 331,840 | -5.268% |
| 2025-09-09 | 24.12 | 24.17 | 24.11 | 24.11 | -0.104% | 258,688 | -4.894% |
| 2025-09-08 | 24.06 | 24.14 | 24.06 | 24.14 | +0.270% | 200,341 | -4.993% |
| 2025-09-05 | 23.98 | 24.07 | 23.98 | 24.07 | +0.753% | 108,583 | -4.736% |
| 2025-09-04 | 23.89 | 23.91 | 23.88 | 23.89 | +0.126% | 135,401 | -4.018% |
| 2025-09-03 | 23.83 | 23.88 | 23.81 | 23.86 | +0.379% | 233,492 | -3.898% |
| 2025-09-02 | 23.85 | 23.85 | 23.77 | 23.77 | -0.627% | 180,759 | -3.534% |
| 2025-08-29 | 23.89 | 23.97 | 23.89 | 23.92 | +0.126% | 197,079 | -4.139% |
| 2025-08-28 | 23.93 | 23.95 | 23.89 | 23.89 | -0.125% | 208,509 | -4.018% |
| 2025-08-27 | 23.89 | 23.92 | 23.86 | 23.92 | +0.126% | 256,594 | -4.139% |
| 2025-08-26 | 23.89 | 23.93 | 23.89 | 23.89 | -0.167% | 204,374 | -4.018% |
| 2025-08-25 | 23.89 | 23.93 | 23.89 | 23.93 | +0.209% | 537,651 | -4.179% |
| 2025-08-22 | 23.87 | 23.93 | 23.84 | 23.88 | +0.147% | 1,371,781 | -3.978% |
| 2025-08-21 | 23.90 | 23.90 | 23.83 | 23.84 | -0.105% | 185,097 | -3.837% |
| 2025-08-20 | 23.90 | 23.90 | 23.84 | 23.87 | -0.042% | 372,797 | -3.938% |
| 2025-08-19 | 23.90 | 23.90 | 23.86 | 23.88 | 0.000% | 160,936 | -3.978% |
| 2025-08-18 | 23.90 | 23.90 | 23.86 | 23.88 | +0.126% | 234,881 | -3.978% |
| 2025-08-15 | 23.89 | 23.89 | 23.84 | 23.85 | -0.167% | 207,026 | -3.857% |
| 2025-08-14 | 23.89 | 23.89 | 23.86 | 23.89 | -0.021% | 281,382 | -4.018% |
| 2025-08-13 | 23.92 | 23.92 | 23.89 | 23.89 | -0.021% | 275,256 | -4.039% |
| 2025-08-12 | 23.90 | 23.90 | 23.86 | 23.90 | +0.084% | 196,346 | -4.059% |
| 2025-08-11 | 23.91 | 23.91 | 23.86 | 23.88 | -0.042% | 146,209 | -3.978% |
| 2025-08-08 | 23.85 | 23.89 | 23.82 | 23.89 | +0.168% | 258,852 | -4.018% |
| 2025-08-07 | 23.87 | 23.87 | 23.83 | 23.85 | +0.084% | 210,006 | -3.857% |
| 2025-08-06 | 23.83 | 23.85 | 23.79 | 23.83 | -0.084% | 319,476 | -3.777% |
| 2025-08-05 | 23.82 | 23.85 | 23.82 | 23.85 | +0.147% | 229,658 | -3.857% |
| 2025-08-04 | 23.83 | 23.88 | 23.81 | 23.82 | -0.021% | 245,277 | -3.716% |
| 2025-08-01 | 23.80 | 23.84 | 23.72 | 23.82 | +0.168% | 233,580 | -3.736% |
| 2025-07-31 | 23.78 | 23.80 | 23.76 | 23.78 | +0.168% | 139,945 | -3.574% |
| 2025-07-30 | 23.76 | 23.79 | 23.72 | 23.74 | -0.210% | 220,852 | -3.412% |
| 2025-07-29 | 23.75 | 23.80 | 23.75 | 23.79 | +0.211% | 432,703 | -3.615% |
| 2025-07-28 | 23.73 | 23.75 | 23.72 | 23.74 | +0.169% | 170,195 | -3.412% |
| 2025-07-25 | 23.73 | 23.75 | 23.70 | 23.70 | -0.147% | 315,040 | -3.249% |
| 2025-07-24 | 23.71 | 23.74 | 23.69 | 23.73 | +0.063% | 323,282 | -3.392% |
| 2025-07-23 | 23.72 | 23.76 | 23.68 | 23.72 | -0.210% | 251,232 | -3.331% |
| 2025-07-22 | 23.73 | 23.77 | 23.72 | 23.77 | +0.084% | 140,585 | -3.534% |
| 2025-07-21 | 23.77 | 23.78 | 23.70 | 23.75 | +0.232% | 272,521 | -3.453% |
| 2025-07-18 | 23.71 | 23.75 | 23.68 | 23.70 | -0.042% | 185,837 | -3.229% |
| 2025-07-17 | 23.77 | 23.77 | 23.68 | 23.70 | -0.105% | 484,184 | -3.269% |
| 2025-07-16 | 23.81 | 23.81 | 23.72 | 23.73 | +0.084% | 193,073 | -3.371% |
| 2025-07-15 | 23.80 | 23.80 | 23.71 | 23.71 | -0.294% | 224,434 | -3.290% |
| 2025-07-14 | 23.78 | 23.80 | 23.75 | 23.78 | +0.211% | 207,198 | -3.574% |
| 2025-07-11 | 23.82 | 23.82 | 23.73 | 23.73 | -0.336% | 300,544 | -3.371% |
| 2025-07-10 | 23.84 | 23.86 | 23.81 | 23.81 | +0.084% | 199,257 | -3.696% |
| 2025-07-09 | 23.81 | 23.84 | 23.79 | 23.79 | +0.042% | 240,075 | -3.615% |
| 2025-07-08 | 23.81 | 23.81 | 23.78 | 23.78 | -0.084% | 141,511 | -3.574% |
| 2025-07-07 | 23.80 | 23.82 | 23.78 | 23.80 | 0.000% | 246,408 | -3.655% |
| 2025-07-03 | 23.81 | 23.83 | 23.80 | 23.80 | -0.084% | 64,277 | -3.655% |
| 2025-07-02 | 23.82 | 23.82 | 23.79 | 23.82 | +0.084% | 109,385 | -3.736% |
| 2025-07-01 | 23.82 | 23.82 | 23.79 | 23.80 | -0.210% | 133,670 | -3.655% |
| 2025-06-30 | 23.83 | 23.88 | 23.83 | 23.85 | +0.168% | 97,980 | -3.857% |
| 2025-06-27 | 23.82 | 23.85 | 23.81 | 23.81 | 0.000% | 246,599 | -3.696% |
| 2025-06-26 | 23.84 | 23.84 | 23.80 | 23.81 | -0.084% | 227,784 | -3.696% |
| 2025-06-25 | 23.82 | 23.85 | 23.78 | 23.83 | +0.084% | 6,265,219 | -3.777% |
| 2025-06-24 | 23.79 | 23.84 | 23.79 | 23.81 | +0.042% | 1,085,863 | -3.696% |
| 2025-06-23 | 23.79 | 23.82 | 23.78 | 23.80 | +0.126% | 112,718 | -3.655% |
| 2025-06-20 | 23.82 | 23.82 | 23.70 | 23.77 | +0.084% | 89,485 | -3.534% |
| 2025-06-18 | 23.78 | 23.80 | 23.74 | 23.75 | -0.126% | 162,032 | -3.453% |
| 2025-06-17 | 23.80 | 23.80 | 23.75 | 23.78 | +0.168% | 178,718 | -3.574% |
| 2025-06-16 | 23.74 | 23.78 | 23.73 | 23.74 | -0.126% | 307,537 | -3.412% |
| 2025-06-13 | 23.76 | 23.77 | 23.71 | 23.77 | +0.042% | 192,762 | -3.534% |
| 2025-06-12 | 23.77 | 23.78 | 23.74 | 23.76 | +0.042% | 168,748 | -3.493% |
| 2025-06-11 | 23.69 | 23.75 | 23.65 | 23.75 | +0.169% | 109,665 | -3.453% |
| 2025-06-10 | 23.74 | 23.74 | 23.68 | 23.71 | 0.000% | 84,769 | -3.290% |
| 2025-06-09 | 23.62 | 23.71 | 23.62 | 23.71 | +0.254% | 240,278 | -3.290% |
| 2025-06-06 | 23.70 | 23.70 | 23.63 | 23.65 | -0.253% | 201,300 | -3.044% |
| 2025-06-05 | 23.72 | 23.73 | 23.67 | 23.71 | +0.084% | 325,235 | -3.290% |
| 2025-06-04 | 23.69 | 23.71 | 23.66 | 23.69 | +0.127% | 204,850 | -3.208% |
| 2025-06-03 | 23.64 | 23.66 | 23.60 | 23.66 | +0.042% | 345,159 | -3.085% |
| 2025-06-02 | 23.62 | 23.67 | 23.59 | 23.65 | -0.588% | 311,841 | -3.044% |
| 2025-05-30 | 23.71 | 23.79 | 23.71 | 23.79 | 0.000% | 287,763 | -3.615% |
| 2025-05-29 | 23.79 | 23.80 | 23.75 | 23.79 | -0.042% | 183,195 | -3.615% |
| 2025-05-28 | 23.76 | 23.80 | 23.72 | 23.80 | 0.000% | 88,261 | -3.655% |
| 2025-05-27 | 23.75 | 23.80 | 23.72 | 23.80 | +0.126% | 139,290 | -3.655% |
| 2025-05-23 | 23.70 | 23.77 | 23.68 | 23.77 | +0.380% | 110,228 | -3.534% |
| 2025-05-22 | 23.70 | 23.70 | 23.63 | 23.68 | +0.085% | 228,236 | -3.167% |
| 2025-05-21 | 23.74 | 23.74 | 23.66 | 23.66 | -0.421% | 142,076 | -3.085% |
| 2025-05-20 | 23.83 | 23.83 | 23.73 | 23.76 | -0.084% | 111,753 | -3.493% |
| 2025-05-19 | 23.62 | 23.78 | 23.62 | 23.78 | -0.126% | 136,269 | -3.574% |
| 2025-05-16 | 23.83 | 23.84 | 23.76 | 23.81 | +0.042% | 345,104 | -3.696% |
| 2025-05-15 | 23.81 | 23.81 | 23.74 | 23.80 | +0.211% | 172,207 | -3.655% |
| 2025-05-14 | 23.80 | 23.80 | 23.70 | 23.75 | -0.168% | 501,331 | -3.453% |
| 2025-05-13 | 23.74 | 23.80 | 23.73 | 23.79 | +0.042% | 407,562 | -3.615% |
| 2025-05-12 | 23.68 | 23.79 | 23.68 | 23.78 | 0.000% | 209,639 | -3.574% |
| 2025-05-09 | 23.75 | 23.78 | 23.74 | 23.78 | 0.000% | 137,628 | -3.574% |
| 2025-05-08 | 23.76 | 23.80 | 23.75 | 23.78 | -0.042% | 180,225 | -3.574% |
| 2025-05-07 | 23.74 | 23.81 | 23.74 | 23.79 | +0.168% | 124,485 | -3.615% |
| 2025-05-06 | 23.72 | 23.80 | 23.66 | 23.75 | +0.296% | 177,645 | -3.453% |
| 2025-05-05 | 23.74 | 23.74 | 23.65 | 23.68 | -0.211% | 140,224 | -3.167% |
| 2025-05-02 | 23.69 | 23.74 | 23.67 | 23.73 | +0.042% | 204,116 | -3.371% |
| 2025-05-01 | 23.80 | 23.80 | 23.69 | 23.72 | -0.252% | 164,547 | -3.331% |
| 2025-04-30 | 23.69 | 23.78 | 23.67 | 23.78 | +0.084% | 251,682 | -3.574% |
| 2025-04-29 | 23.71 | 23.80 | 23.71 | 23.76 | +0.084% | 231,362 | -3.493% |
| 2025-04-28 | 23.72 | 23.77 | 23.69 | 23.74 | +0.084% | 189,469 | -3.412% |
| 2025-04-25 | 23.75 | 23.75 | 23.66 | 23.72 | -0.042% | 439,495 | -3.331% |
| 2025-04-24 | 23.64 | 23.73 | 23.60 | 23.73 | +0.551% | 164,797 | -3.371% |
| 2025-04-23 | 23.67 | 23.72 | 23.56 | 23.60 | +0.383% | 193,267 | -2.839% |
| 2025-04-22 | 23.55 | 23.56 | 23.41 | 23.51 | 0.000% | 260,889 | -2.467% |
| 2025-04-21 | 23.62 | 23.62 | 23.49 | 23.51 | -0.550% | 135,801 | -2.467% |
| 2025-04-17 | 23.64 | 23.66 | 23.59 | 23.64 | -0.127% | 169,352 | -3.003% |
| 2025-04-16 | 23.66 | 23.67 | 23.59 | 23.67 | +0.254% | 452,664 | -3.126% |
| 2025-04-15 | 23.57 | 23.63 | 23.54 | 23.61 | 0.000% | 401,891 | -2.880% |