SHM
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:18:43 AM EDT
46.71USD0.000%(-0.00)85,915
46.70Bid46.71Ask0.01SpreadSHM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.70 | 46.71 | 46.70 | 46.71 | 0.000% | 85,915 | 0.000% |
| 2026-10-02 | 46.76 | 46.89 | 46.70 | 46.71 | -0.086% | 909,643 | 0.000% |
| 2026-10-01 | 46.61 | 46.75 | 46.49 | 46.75 | +0.214% | 1,095,072 | -0.086% |
| 2026-09-30 | 46.52 | 46.69 | 46.50 | 46.65 | +0.485% | 747,276 | +0.129% |
| 2026-09-29 | 46.47 | 46.63 | 46.33 | 46.42 | -0.118% | 639,912 | +0.614% |
| 2026-09-28 | 46.61 | 46.65 | 46.42 | 46.48 | -0.418% | 722,310 | +0.495% |
| 2026-09-25 | 46.72 | 46.79 | 46.61 | 46.67 | -0.075% | 468,902 | +0.075% |
| 2026-09-24 | 46.87 | 46.91 | 46.70 | 46.71 | -0.384% | 539,707 | 0.000% |
| 2026-09-23 | 47.03 | 47.10 | 46.84 | 46.89 | -0.361% | 587,877 | -0.384% |
| 2026-09-22 | 47.12 | 47.14 | 46.96 | 47.06 | -0.191% | 659,982 | -0.744% |
| 2026-09-21 | 47.16 | 47.19 | 47.10 | 47.15 | +0.042% | 341,283 | -0.933% |
| 2026-09-18 | 47.25 | 47.25 | 47.08 | 47.13 | -0.169% | 461,650 | -0.891% |
| 2026-09-17 | 47.25 | 47.27 | 47.17 | 47.21 | +0.127% | 246,148 | -1.059% |
| 2026-09-16 | 47.25 | 47.28 | 47.15 | 47.15 | -0.127% | 561,314 | -0.933% |
| 2026-09-15 | 47.33 | 47.33 | 47.21 | 47.21 | -0.169% | 321,970 | -1.059% |
| 2026-09-14 | 47.29 | 47.34 | 47.27 | 47.29 | -0.042% | 357,306 | -1.226% |
| 2026-09-11 | 47.26 | 47.35 | 47.26 | 47.31 | +0.021% | 238,057 | -1.268% |
| 2026-09-10 | 47.38 | 47.38 | 47.22 | 47.30 | -0.232% | 222,142 | -1.247% |
| 2026-09-09 | 47.48 | 47.52 | 47.38 | 47.41 | -0.252% | 294,927 | -1.476% |
| 2026-09-08 | 47.58 | 47.58 | 47.49 | 47.53 | -0.042% | 237,435 | -1.725% |
| 2026-09-04 | 47.56 | 47.58 | 47.50 | 47.55 | +0.105% | 197,666 | -1.767% |
| 2026-09-03 | 47.54 | 47.65 | 47.50 | 47.50 | -0.084% | 198,809 | -1.663% |
| 2026-09-02 | 47.57 | 47.63 | 47.54 | 47.54 | +0.021% | 398,339 | -1.746% |
| 2026-09-01 | 47.57 | 47.61 | 47.53 | 47.53 | -0.419% | 266,101 | -1.725% |
| 2026-08-31 | 47.71 | 47.75 | 47.70 | 47.73 | -0.063% | 161,982 | -2.137% |
| 2026-08-28 | 47.77 | 47.81 | 47.74 | 47.76 | -0.021% | 293,110 | -2.198% |
| 2026-08-27 | 47.79 | 47.82 | 47.76 | 47.77 | -0.021% | 198,995 | -2.219% |
| 2026-08-26 | 47.76 | 47.80 | 47.76 | 47.78 | 0.000% | 181,750 | -2.239% |
| 2026-08-25 | 47.77 | 47.82 | 47.74 | 47.78 | +0.042% | 140,109 | -2.239% |
| 2026-08-24 | 47.70 | 47.78 | 47.70 | 47.76 | 0.000% | 207,550 | -2.198% |
| 2026-08-21 | 47.73 | 47.77 | 47.66 | 47.76 | +0.105% | 426,527 | -2.198% |
| 2026-08-20 | 47.70 | 47.74 | 47.67 | 47.71 | -0.042% | 280,395 | -2.096% |
| 2026-08-19 | 47.69 | 47.73 | 47.68 | 47.73 | +0.105% | 868,354 | -2.137% |
| 2026-08-18 | 47.67 | 47.71 | 47.64 | 47.68 | +0.021% | 207,616 | -2.034% |
| 2026-08-17 | 47.72 | 47.76 | 47.67 | 47.67 | -0.126% | 155,978 | -2.014% |
| 2026-08-14 | 47.74 | 47.78 | 47.72 | 47.73 | -0.094% | 133,932 | -2.137% |
| 2026-08-13 | 47.73 | 47.78 | 47.73 | 47.77 | +0.115% | 222,095 | -2.229% |
| 2026-08-12 | 47.74 | 47.76 | 47.70 | 47.72 | -0.021% | 130,790 | -2.117% |
| 2026-08-11 | 47.69 | 47.74 | 47.69 | 47.73 | +0.105% | 145,652 | -2.137% |
| 2026-08-10 | 47.76 | 47.76 | 47.63 | 47.68 | -0.147% | 382,884 | -2.034% |
| 2026-08-07 | 47.68 | 47.75 | 47.68 | 47.75 | +0.168% | 179,350 | -2.178% |
| 2026-08-06 | 47.71 | 47.72 | 47.64 | 47.67 | -0.042% | 272,326 | -2.014% |
| 2026-08-05 | 47.65 | 47.70 | 47.63 | 47.69 | +0.126% | 224,997 | -2.055% |
| 2026-08-04 | 47.56 | 47.64 | 47.55 | 47.63 | +0.231% | 258,936 | -1.932% |
| 2026-08-03 | 47.56 | 47.57 | 47.52 | 47.52 | -0.189% | 267,365 | -1.705% |
| 2026-07-31 | 47.60 | 47.64 | 47.57 | 47.61 | 0.000% | 179,682 | -1.890% |
| 2026-07-30 | 47.65 | 47.66 | 47.59 | 47.61 | -0.084% | 107,324 | -1.890% |
| 2026-07-29 | 47.62 | 47.69 | 47.59 | 47.65 | +0.063% | 359,518 | -1.973% |
| 2026-07-28 | 47.62 | 47.68 | 47.59 | 47.62 | +0.042% | 329,219 | -1.911% |
| 2026-07-27 | 47.65 | 47.72 | 47.59 | 47.60 | -0.011% | 236,969 | -1.870% |
| 2026-07-24 | 47.56 | 47.63 | 47.48 | 47.60 | +0.116% | 181,343 | -1.880% |
| 2026-07-23 | 47.65 | 47.65 | 47.49 | 47.55 | -0.314% | 193,932 | -1.767% |
| 2026-07-22 | 47.73 | 47.74 | 47.68 | 47.70 | -0.147% | 111,290 | -2.075% |
| 2026-07-21 | 47.79 | 47.79 | 47.72 | 47.77 | -0.073% | 148,696 | -2.219% |
| 2026-07-20 | 47.81 | 47.83 | 47.79 | 47.80 | -0.010% | 145,745 | -2.291% |
| 2026-07-17 | 47.77 | 47.81 | 47.73 | 47.81 | +0.147% | 844,962 | -2.301% |
| 2026-07-16 | 47.83 | 47.83 | 47.74 | 47.74 | -0.084% | 271,779 | -2.158% |
| 2026-07-15 | 47.88 | 47.89 | 47.77 | 47.78 | -0.188% | 1,465,533 | -2.239% |
| 2026-07-14 | 47.88 | 47.90 | 47.82 | 47.87 | +0.021% | 184,830 | -2.423% |
| 2026-07-13 | 47.88 | 47.89 | 47.84 | 47.86 | -0.021% | 138,174 | -2.403% |
| 2026-07-10 | 47.86 | 47.88 | 47.82 | 47.87 | +0.059% | 139,781 | -2.423% |
| 2026-07-09 | 47.86 | 47.88 | 47.82 | 47.84 | +0.004% | 133,764 | -2.366% |
| 2026-07-08 | 47.85 | 47.88 | 47.80 | 47.84 | +0.021% | 269,858 | -2.362% |
| 2026-07-07 | 47.91 | 47.92 | 47.82 | 47.83 | -0.167% | 301,716 | -2.342% |
| 2026-07-06 | 47.90 | 47.96 | 47.90 | 47.91 | +0.021% | 220,623 | -2.505% |
| 2026-07-02 | 47.88 | 47.91 | 47.84 | 47.90 | +0.125% | 221,084 | -2.484% |
| 2026-07-01 | 47.88 | 47.89 | 47.82 | 47.84 | -0.261% | 228,831 | -2.362% |
| 2026-06-30 | 47.97 | 47.99 | 47.96 | 47.97 | -0.010% | 185,444 | -2.616% |
| 2026-06-29 | 47.97 | 48.01 | 47.96 | 47.97 | -0.021% | 168,146 | -2.627% |
| 2026-06-26 | 47.95 | 47.99 | 47.94 | 47.98 | +0.063% | 123,947 | -2.647% |
| 2026-06-25 | 47.97 | 47.97 | 47.91 | 47.95 | +0.021% | 182,282 | -2.586% |
| 2026-06-24 | 47.94 | 47.96 | 47.91 | 47.94 | -0.021% | 205,773 | -2.566% |
| 2026-06-23 | 47.92 | 47.95 | 47.91 | 47.95 | +0.058% | 149,359 | -2.586% |
| 2026-06-22 | 47.93 | 47.95 | 47.90 | 47.92 | -0.027% | 165,680 | -2.529% |
| 2026-06-18 | 47.87 | 47.94 | 47.87 | 47.94 | +0.094% | 104,922 | -2.556% |
| 2026-06-17 | 47.88 | 47.94 | 47.87 | 47.89 | -0.063% | 240,606 | -2.464% |
| 2026-06-16 | 47.90 | 47.93 | 47.88 | 47.92 | +0.042% | 186,424 | -2.525% |
| 2026-06-15 | 47.90 | 47.92 | 47.87 | 47.90 | +0.052% | 123,414 | -2.484% |
| 2026-06-12 | 47.85 | 47.91 | 47.83 | 47.88 | +0.052% | 195,670 | -2.433% |
| 2026-06-11 | 47.85 | 47.88 | 47.78 | 47.85 | +0.021% | 178,046 | -2.382% |
| 2026-06-10 | 47.84 | 47.88 | 47.81 | 47.84 | -0.063% | 168,425 | -2.362% |
| 2026-06-09 | 47.83 | 47.89 | 47.81 | 47.87 | +0.052% | 130,928 | -2.423% |
| 2026-06-08 | 47.86 | 47.86 | 47.81 | 47.84 | +0.031% | 142,861 | -2.372% |
| 2026-06-05 | 47.86 | 47.87 | 47.78 | 47.83 | -0.104% | 156,393 | -2.342% |
| 2026-06-04 | 47.87 | 47.88 | 47.82 | 47.88 | +0.105% | 141,913 | -2.444% |
| 2026-06-03 | 47.80 | 47.85 | 47.79 | 47.83 | +0.042% | 157,327 | -2.342% |
| 2026-06-02 | 47.78 | 47.84 | 47.78 | 47.81 | 0.000% | 143,283 | -2.301% |
| 2026-06-01 | 47.80 | 47.84 | 47.71 | 47.81 | -0.157% | 216,813 | -2.301% |
| 2026-05-29 | 47.83 | 47.91 | 47.83 | 47.88 | +0.031% | 111,193 | -2.454% |
| 2026-05-28 | 47.81 | 47.87 | 47.77 | 47.87 | +0.125% | 178,265 | -2.423% |
| 2026-05-27 | 47.80 | 47.81 | 47.76 | 47.81 | +0.042% | 173,128 | -2.301% |
| 2026-05-26 | 47.78 | 47.83 | 47.76 | 47.79 | +0.147% | 162,740 | -2.260% |
| 2026-05-22 | 47.69 | 47.76 | 47.69 | 47.72 | -0.042% | 169,687 | -2.117% |
| 2026-05-21 | 47.64 | 47.74 | 47.64 | 47.74 | +0.063% | 292,345 | -2.158% |
| 2026-05-20 | 47.66 | 47.73 | 47.66 | 47.71 | +0.126% | 1,133,152 | -2.096% |
| 2026-05-19 | 47.66 | 47.68 | 47.62 | 47.65 | -0.105% | 179,133 | -1.973% |
| 2026-05-18 | 47.70 | 47.71 | 47.67 | 47.70 | +0.021% | 183,523 | -2.075% |
| 2026-05-15 | 47.71 | 47.71 | 47.59 | 47.69 | -0.042% | 220,787 | -2.055% |
| 2026-05-14 | 47.72 | 47.75 | 47.71 | 47.71 | -0.084% | 126,337 | -2.096% |
| 2026-05-13 | 47.75 | 47.77 | 47.71 | 47.75 | -0.042% | 108,845 | -2.178% |
| 2026-05-12 | 47.79 | 47.86 | 47.72 | 47.77 | -0.063% | 221,857 | -2.219% |
| 2026-05-11 | 47.80 | 47.83 | 47.78 | 47.80 | 0.000% | 193,494 | -2.280% |
| 2026-05-08 | 47.81 | 47.83 | 47.79 | 47.80 | +0.084% | 185,765 | -2.280% |
| 2026-05-07 | 47.82 | 47.83 | 47.76 | 47.76 | -0.105% | 154,463 | -2.198% |
| 2026-05-06 | 47.82 | 47.83 | 47.78 | 47.81 | +0.105% | 162,850 | -2.301% |
| 2026-05-05 | 47.78 | 47.80 | 47.72 | 47.76 | +0.021% | 274,886 | -2.198% |
| 2026-05-04 | 47.76 | 47.79 | 47.72 | 47.75 | -0.021% | 220,008 | -2.178% |
| 2026-05-01 | 47.82 | 47.84 | 47.76 | 47.76 | -0.251% | 392,975 | -2.198% |
| 2026-04-30 | 47.90 | 47.91 | 47.85 | 47.88 | +0.021% | 172,751 | -2.444% |
| 2026-04-29 | 47.92 | 47.92 | 47.87 | 47.87 | -0.104% | 150,564 | -2.423% |
| 2026-04-28 | 47.92 | 47.95 | 47.91 | 47.92 | -0.021% | 293,118 | -2.525% |
| 2026-04-27 | 47.95 | 47.98 | 47.93 | 47.93 | -0.042% | 145,302 | -2.545% |
| 2026-04-24 | 47.93 | 47.98 | 47.91 | 47.95 | +0.042% | 152,938 | -2.586% |
| 2026-04-23 | 47.98 | 47.98 | 47.92 | 47.93 | -0.073% | 149,326 | -2.545% |
| 2026-04-22 | 47.95 | 47.98 | 47.95 | 47.97 | -0.010% | 183,205 | -2.616% |
| 2026-04-21 | 48.00 | 48.00 | 47.95 | 47.97 | -0.063% | 99,608 | -2.627% |
| 2026-04-20 | 47.99 | 48.01 | 47.97 | 48.00 | +0.021% | 127,431 | -2.687% |
| 2026-04-17 | 47.93 | 48.01 | 47.93 | 47.99 | +0.104% | 163,302 | -2.667% |
| 2026-04-16 | 47.97 | 47.97 | 47.92 | 47.94 | 0.000% | 189,650 | -2.566% |
| 2026-04-15 | 47.96 | 47.96 | 47.91 | 47.94 | -0.021% | 216,414 | -2.566% |
| 2026-04-14 | 47.94 | 47.99 | 47.94 | 47.95 | -0.021% | 162,377 | -2.586% |
| 2026-04-13 | 47.95 | 47.98 | 47.94 | 47.96 | +0.063% | 136,758 | -2.606% |
| 2026-04-10 | 47.96 | 47.97 | 47.89 | 47.93 | -0.021% | 152,240 | -2.545% |
| 2026-04-09 | 47.94 | 47.96 | 47.91 | 47.94 | +0.021% | 177,459 | -2.566% |
| 2026-04-08 | 47.89 | 47.97 | 47.89 | 47.93 | +0.167% | 164,290 | -2.545% |
| 2026-04-07 | 47.81 | 47.85 | 47.80 | 47.85 | +0.084% | 192,731 | -2.382% |
| 2026-04-06 | 47.84 | 47.84 | 47.80 | 47.81 | -0.063% | 217,857 | -2.301% |
| 2026-04-02 | 47.82 | 47.85 | 47.75 | 47.84 | +0.126% | 171,076 | -2.362% |
| 2026-04-01 | 47.81 | 47.83 | 47.77 | 47.78 | -0.105% | 243,164 | -2.239% |
| 2026-03-31 | 47.83 | 47.87 | 47.82 | 47.83 | +0.105% | 161,478 | -2.342% |
| 2026-03-30 | 47.84 | 47.86 | 47.78 | 47.78 | -0.021% | 300,201 | -2.239% |
| 2026-03-27 | 47.81 | 47.82 | 47.76 | 47.79 | -0.063% | 215,128 | -2.260% |
| 2026-03-26 | 47.86 | 47.86 | 47.79 | 47.82 | -0.042% | 239,795 | -2.321% |
| 2026-03-25 | 47.83 | 47.88 | 47.78 | 47.84 | +0.126% | 203,497 | -2.362% |
| 2026-03-24 | 47.91 | 47.91 | 47.77 | 47.78 | -0.292% | 226,175 | -2.239% |
| 2026-03-23 | 47.97 | 47.97 | 47.91 | 47.92 | +0.042% | 241,512 | -2.525% |
| 2026-03-20 | 48.04 | 48.07 | 47.88 | 47.90 | -0.312% | 198,589 | -2.484% |
| 2026-03-19 | 48.10 | 48.10 | 48.02 | 48.05 | -0.021% | 254,934 | -2.789% |
| 2026-03-18 | 48.12 | 48.15 | 48.02 | 48.06 | -0.166% | 634,382 | -2.809% |
| 2026-03-17 | 48.11 | 48.19 | 48.11 | 48.14 | +0.042% | 210,610 | -2.971% |
| 2026-03-16 | 48.18 | 48.20 | 48.11 | 48.12 | -0.083% | 744,633 | -2.930% |
| 2026-03-13 | 48.12 | 48.18 | 48.10 | 48.16 | +0.073% | 435,762 | -3.011% |
| 2026-03-12 | 48.13 | 48.18 | 48.10 | 48.13 | -0.093% | 256,637 | -2.940% |
| 2026-03-11 | 48.17 | 48.20 | 48.13 | 48.17 | -0.031% | 175,753 | -3.031% |
| 2026-03-10 | 48.20 | 48.23 | 48.18 | 48.19 | +0.010% | 155,465 | -3.061% |
| 2026-03-09 | 48.20 | 48.21 | 48.15 | 48.18 | -0.041% | 162,549 | -3.051% |
| 2026-03-06 | 48.15 | 48.21 | 48.15 | 48.20 | +0.021% | 203,605 | -3.091% |
| 2026-03-05 | 48.18 | 48.23 | 48.16 | 48.19 | 0.000% | 240,622 | -3.071% |
| 2026-03-04 | 48.16 | 48.23 | 48.16 | 48.19 | 0.000% | 143,509 | -3.071% |
| 2026-03-03 | 48.20 | 48.26 | 48.18 | 48.19 | -0.186% | 251,088 | -3.071% |
| 2026-03-02 | 48.29 | 48.32 | 48.28 | 48.28 | -0.310% | 260,750 | -3.252% |
| 2026-02-27 | 48.45 | 48.48 | 48.43 | 48.43 | -0.021% | 144,770 | -3.552% |
| 2026-02-26 | 48.41 | 48.45 | 48.41 | 48.44 | +0.021% | 198,754 | -3.571% |
| 2026-02-25 | 48.44 | 48.45 | 48.42 | 48.43 | +0.041% | 138,316 | -3.552% |
| 2026-02-24 | 48.42 | 48.44 | 48.41 | 48.41 | 0.000% | 162,205 | -3.512% |
| 2026-02-23 | 48.45 | 48.45 | 48.38 | 48.41 | -0.021% | 227,435 | -3.512% |
| 2026-02-20 | 48.43 | 48.43 | 48.39 | 48.42 | +0.021% | 262,900 | -3.532% |
| 2026-02-19 | 48.40 | 48.42 | 48.39 | 48.41 | +0.021% | 457,594 | -3.512% |
| 2026-02-18 | 48.39 | 48.41 | 48.33 | 48.40 | 0.000% | 201,508 | -3.492% |
| 2026-02-17 | 48.37 | 48.41 | 48.37 | 48.40 | 0.000% | 172,450 | -3.492% |
| 2026-02-13 | 48.36 | 48.42 | 48.36 | 48.40 | +0.083% | 157,632 | -3.492% |
| 2026-02-12 | 48.33 | 48.38 | 48.33 | 48.36 | +0.083% | 217,074 | -3.412% |
| 2026-02-11 | 48.35 | 48.35 | 48.30 | 48.32 | -0.062% | 185,144 | -3.332% |
| 2026-02-10 | 48.30 | 48.35 | 48.30 | 48.35 | +0.104% | 138,472 | -3.392% |
| 2026-02-09 | 48.27 | 48.32 | 48.27 | 48.30 | -0.021% | 144,516 | -3.292% |
| 2026-02-06 | 48.32 | 48.33 | 48.29 | 48.31 | 0.000% | 138,477 | -3.312% |
| 2026-02-05 | 48.32 | 48.32 | 48.27 | 48.31 | +0.083% | 287,940 | -3.312% |
| 2026-02-04 | 48.27 | 48.28 | 48.24 | 48.27 | +0.062% | 358,071 | -3.232% |
| 2026-02-03 | 48.20 | 48.25 | 48.20 | 48.24 | +0.041% | 158,981 | -3.172% |
| 2026-02-02 | 48.18 | 48.24 | 48.18 | 48.22 | -0.228% | 184,272 | -3.131% |
| 2026-01-30 | 48.32 | 48.35 | 48.29 | 48.33 | 0.000% | 192,094 | -3.352% |
| 2026-01-29 | 48.25 | 48.33 | 48.25 | 48.33 | +0.124% | 258,836 | -3.352% |
| 2026-01-28 | 48.24 | 48.31 | 48.22 | 48.27 | +0.041% | 207,110 | -3.232% |
| 2026-01-27 | 48.23 | 48.29 | 48.23 | 48.25 | -0.021% | 210,510 | -3.192% |
| 2026-01-26 | 48.22 | 48.28 | 48.22 | 48.26 | +0.021% | 276,461 | -3.212% |
| 2026-01-23 | 48.21 | 48.26 | 48.21 | 48.25 | +0.083% | 187,516 | -3.192% |
| 2026-01-22 | 48.20 | 48.26 | 48.20 | 48.21 | -0.062% | 218,812 | -3.111% |
| 2026-01-21 | 48.24 | 48.24 | 48.21 | 48.24 | +0.062% | 318,787 | -3.172% |
| 2026-01-20 | 48.22 | 48.27 | 48.18 | 48.21 | -0.041% | 540,522 | -3.111% |
| 2026-01-16 | 48.25 | 48.26 | 48.18 | 48.23 | +0.041% | 483,680 | -3.152% |
| 2026-01-15 | 48.19 | 48.28 | 48.19 | 48.21 | 0.000% | 2,405,004 | -3.111% |
| 2026-01-14 | 48.17 | 48.22 | 48.15 | 48.21 | +0.042% | 930,253 | -3.111% |
| 2026-01-13 | 48.15 | 48.21 | 48.14 | 48.19 | +0.093% | 3,836,957 | -3.071% |
| 2026-01-12 | 48.15 | 48.17 | 48.14 | 48.15 | +0.010% | 322,269 | -2.981% |
| 2026-01-09 | 48.16 | 48.18 | 48.13 | 48.14 | 0.000% | 346,282 | -2.971% |
| 2026-01-08 | 48.11 | 48.14 | 48.10 | 48.14 | +0.062% | 200,380 | -2.971% |
| 2026-01-07 | 48.10 | 48.14 | 48.07 | 48.11 | +0.094% | 246,403 | -2.910% |
| 2026-01-06 | 48.03 | 48.10 | 48.01 | 48.06 | +0.073% | 481,991 | -2.819% |
| 2026-01-05 | 47.99 | 48.04 | 47.99 | 48.03 | +0.042% | 1,447,108 | -2.748% |
| 2026-01-02 | 48.01 | 48.02 | 47.98 | 48.01 | +0.042% | 470,761 | -2.708% |
| 2025-12-31 | 47.94 | 48.01 | 47.94 | 47.99 | 0.000% | 547,541 | -2.667% |
| 2025-12-30 | 47.95 | 48.00 | 47.89 | 47.99 | +0.146% | 318,716 | -2.667% |
| 2025-12-29 | 47.97 | 47.97 | 47.90 | 47.92 | -0.021% | 385,299 | -2.525% |
| 2025-12-26 | 47.97 | 47.97 | 47.91 | 47.93 | -0.052% | 326,593 | -2.545% |
| 2025-12-24 | 47.96 | 47.96 | 47.91 | 47.95 | +0.042% | 140,069 | -2.596% |
| 2025-12-23 | 47.93 | 47.95 | 47.91 | 47.94 | +0.021% | 300,956 | -2.556% |
| 2025-12-22 | 47.92 | 47.93 | 47.91 | 47.92 | +0.031% | 207,561 | -2.535% |
| 2025-12-19 | 47.86 | 47.92 | 47.86 | 47.91 | +0.042% | 191,204 | -2.505% |
| 2025-12-18 | 47.87 | 47.93 | 47.87 | 47.89 | -0.208% | 198,395 | -2.464% |
| 2025-12-17 | 48.00 | 48.01 | 47.95 | 47.99 | +0.021% | 333,784 | -2.667% |
| 2025-12-16 | 48.01 | 48.01 | 47.98 | 47.98 | +0.063% | 184,572 | -2.647% |
| 2025-12-15 | 47.96 | 48.00 | 47.95 | 47.95 | -0.104% | 237,102 | -2.586% |
| 2025-12-12 | 47.94 | 48.01 | 47.94 | 48.00 | -0.021% | 205,973 | -2.687% |
| 2025-12-11 | 48.00 | 48.02 | 47.98 | 48.01 | +0.063% | 180,339 | -2.708% |
| 2025-12-10 | 47.92 | 47.98 | 47.91 | 47.98 | +0.021% | 143,301 | -2.647% |
| 2025-12-09 | 47.95 | 47.97 | 47.92 | 47.97 | +0.063% | 256,692 | -2.627% |
| 2025-12-08 | 47.96 | 47.98 | 47.92 | 47.94 | +0.021% | 182,792 | -2.566% |
| 2025-12-05 | 47.89 | 47.94 | 47.89 | 47.93 | 0.000% | 222,753 | -2.545% |
| 2025-12-04 | 47.92 | 47.97 | 47.88 | 47.93 | -0.042% | 195,806 | -2.545% |
| 2025-12-03 | 47.92 | 47.95 | 47.91 | 47.95 | +0.125% | 150,410 | -2.586% |
| 2025-12-02 | 47.91 | 47.93 | 47.87 | 47.89 | +0.042% | 225,981 | -2.464% |
| 2025-12-01 | 47.93 | 47.93 | 47.87 | 47.87 | -0.312% | 183,664 | -2.423% |
| 2025-11-28 | 48.04 | 48.06 | 48.01 | 48.02 | -0.042% | 92,930 | -2.728% |
| 2025-11-26 | 47.97 | 48.06 | 47.92 | 48.04 | +0.146% | 237,355 | -2.769% |
| 2025-11-25 | 47.96 | 48.01 | 47.87 | 47.97 | -0.031% | 298,312 | -2.627% |
| 2025-11-24 | 47.99 | 48.02 | 47.96 | 47.98 | +0.094% | 157,140 | -2.657% |
| 2025-11-21 | 47.99 | 48.02 | 47.93 | 47.94 | -0.063% | 192,159 | -2.566% |
| 2025-11-20 | 48.01 | 48.01 | 47.85 | 47.97 | 0.000% | 252,823 | -2.627% |
| 2025-11-19 | 47.98 | 48.00 | 47.96 | 47.97 | -0.010% | 180,568 | -2.627% |
| 2025-11-18 | 47.94 | 47.99 | 47.94 | 47.98 | +0.073% | 96,061 | -2.637% |
| 2025-11-17 | 47.99 | 47.99 | 47.94 | 47.94 | +0.021% | 129,649 | -2.566% |
| 2025-11-14 | 47.98 | 47.98 | 47.92 | 47.93 | -0.104% | 161,638 | -2.545% |
| 2025-11-13 | 47.94 | 47.98 | 47.93 | 47.98 | +0.063% | 125,509 | -2.647% |
| 2025-11-12 | 47.98 | 48.00 | 47.92 | 47.95 | -0.083% | 158,203 | -2.586% |
| 2025-11-11 | 47.91 | 47.99 | 47.90 | 47.99 | +0.104% | 102,747 | -2.667% |
| 2025-11-10 | 47.91 | 47.99 | 47.91 | 47.94 | 0.000% | 115,192 | -2.566% |
| 2025-11-07 | 47.89 | 47.99 | 47.89 | 47.94 | +0.125% | 207,915 | -2.566% |
| 2025-11-06 | 47.93 | 47.97 | 47.88 | 47.88 | -0.083% | 123,324 | -2.444% |
| 2025-11-05 | 47.96 | 47.96 | 47.89 | 47.92 | +0.125% | 224,937 | -2.525% |
| 2025-11-04 | 47.89 | 47.98 | 47.85 | 47.86 | -0.125% | 142,736 | -2.403% |
| 2025-11-03 | 47.94 | 47.94 | 47.87 | 47.92 | -0.271% | 172,675 | -2.525% |
| 2025-10-31 | 48.03 | 48.06 | 48.01 | 48.05 | +0.125% | 131,513 | -2.789% |
| 2025-10-30 | 47.97 | 48.03 | 47.96 | 47.99 | -0.125% | 135,216 | -2.667% |
| 2025-10-29 | 48.07 | 48.08 | 47.94 | 48.05 | +0.083% | 179,402 | -2.789% |
| 2025-10-28 | 48.03 | 48.12 | 48.01 | 48.01 | -0.208% | 158,204 | -2.708% |
| 2025-10-27 | 48.07 | 48.11 | 48.03 | 48.11 | +0.083% | 152,714 | -2.910% |
| 2025-10-24 | 48.01 | 48.09 | 48.01 | 48.07 | 0.000% | 125,900 | -2.829% |
| 2025-10-23 | 48.07 | 48.07 | 48.03 | 48.07 | +0.062% | 131,067 | -2.829% |
| 2025-10-22 | 48.10 | 48.10 | 47.97 | 48.04 | -0.062% | 114,415 | -2.769% |
| 2025-10-21 | 48.10 | 48.12 | 48.00 | 48.07 | 0.000% | 156,092 | -2.829% |
| 2025-10-20 | 48.13 | 48.13 | 48.05 | 48.07 | -0.062% | 155,408 | -2.829% |
| 2025-10-17 | 48.09 | 48.13 | 48.06 | 48.10 | +0.104% | 153,605 | -2.890% |
| 2025-10-16 | 48.07 | 48.13 | 48.05 | 48.05 | -0.021% | 125,687 | -2.789% |
| 2025-10-15 | 48.05 | 48.10 | 48.03 | 48.06 | 0.000% | 230,212 | -2.809% |
| 2025-10-14 | 48.09 | 48.12 | 48.06 | 48.06 | -0.104% | 117,909 | -2.809% |
| 2025-10-13 | 48.07 | 48.15 | 48.07 | 48.11 | +0.040% | 167,217 | -2.910% |
| 2025-10-10 | 48.07 | 48.13 | 48.05 | 48.09 | +0.085% | 132,325 | -2.872% |
| 2025-10-09 | 48.05 | 48.09 | 48.05 | 48.05 | -0.062% | 159,407 | -2.789% |
| 2025-10-08 | 48.10 | 48.13 | 48.06 | 48.08 | -0.062% | 169,931 | -2.849% |
| 2025-10-07 | 48.12 | 48.13 | 48.06 | 48.11 | 0.000% | 219,642 | -2.910% |
| 2025-10-06 | 48.13 | 48.13 | 48.01 | 48.11 | 0.000% | 227,064 | -2.910% |
| 2025-10-03 | 48.14 | 48.14 | 48.06 | 48.11 | 0.000% | 168,100 | -2.910% |
| 2025-10-02 | 48.04 | 48.12 | 48.04 | 48.11 | -0.062% | 237,056 | -2.910% |
| 2025-10-01 | 48.12 | 48.18 | 48.11 | 48.14 | -0.166% | 184,206 | -2.971% |
| 2025-09-30 | 48.20 | 48.27 | 48.10 | 48.22 | +0.083% | 190,071 | -3.131% |
| 2025-09-29 | 48.17 | 48.25 | 48.17 | 48.18 | -0.062% | 1,155,271 | -3.051% |
| 2025-09-26 | 48.24 | 48.31 | 48.17 | 48.21 | -0.166% | 137,439 | -3.111% |
| 2025-09-25 | 48.26 | 48.30 | 48.24 | 48.29 | -0.062% | 176,488 | -3.272% |
| 2025-09-24 | 48.40 | 48.40 | 48.27 | 48.32 | -0.103% | 175,791 | -3.332% |
| 2025-09-23 | 48.40 | 48.43 | 48.30 | 48.37 | -0.062% | 107,054 | -3.432% |
| 2025-09-22 | 48.39 | 48.43 | 48.37 | 48.40 | -0.041% | 151,522 | -3.492% |
| 2025-09-19 | 48.45 | 48.45 | 48.39 | 48.42 | +0.021% | 226,363 | -3.532% |
| 2025-09-18 | 48.41 | 48.44 | 48.39 | 48.41 | +0.021% | 447,782 | -3.512% |
| 2025-09-17 | 48.49 | 48.51 | 48.33 | 48.40 | -0.124% | 521,002 | -3.492% |
| 2025-09-16 | 48.41 | 48.47 | 48.41 | 48.46 | +0.041% | 297,375 | -3.611% |
| 2025-09-15 | 48.44 | 48.48 | 48.34 | 48.44 | -0.041% | 256,903 | -3.571% |
| 2025-09-12 | 48.37 | 48.47 | 48.35 | 48.46 | +0.021% | 184,683 | -3.611% |
| 2025-09-11 | 48.40 | 48.46 | 48.40 | 48.45 | +0.103% | 187,807 | -3.591% |
| 2025-09-10 | 48.34 | 48.43 | 48.31 | 48.40 | +0.186% | 146,893 | -3.492% |
| 2025-09-09 | 48.39 | 48.39 | 48.31 | 48.31 | -0.041% | 213,507 | -3.312% |
| 2025-09-08 | 48.27 | 48.38 | 48.21 | 48.33 | +0.062% | 190,488 | -3.352% |
| 2025-09-05 | 48.21 | 48.30 | 48.21 | 48.30 | +0.207% | 275,387 | -3.292% |
| 2025-09-04 | 48.17 | 48.20 | 48.16 | 48.20 | 0.000% | 197,529 | -3.091% |
| 2025-09-03 | 48.11 | 48.20 | 48.06 | 48.20 | +0.229% | 482,307 | -3.091% |
| 2025-09-02 | 48.13 | 48.18 | 48.08 | 48.09 | -0.311% | 209,526 | -2.870% |
| 2025-08-29 | 48.23 | 48.27 | 48.20 | 48.24 | 0.000% | 182,542 | -3.172% |
| 2025-08-28 | 48.22 | 48.29 | 48.22 | 48.24 | -0.062% | 142,579 | -3.172% |
| 2025-08-27 | 48.27 | 48.27 | 48.23 | 48.27 | +0.062% | 155,114 | -3.232% |
| 2025-08-26 | 48.25 | 48.27 | 48.23 | 48.24 | -0.021% | 157,899 | -3.172% |
| 2025-08-25 | 48.23 | 48.26 | 48.21 | 48.25 | -0.001% | 190,392 | -3.192% |
| 2025-08-22 | 48.14 | 48.26 | 48.14 | 48.25 | +0.147% | 175,189 | -3.193% |
| 2025-08-21 | 48.18 | 48.19 | 48.12 | 48.18 | +0.010% | 151,756 | -3.051% |
| 2025-08-20 | 48.14 | 48.20 | 48.14 | 48.17 | -0.031% | 131,067 | -3.041% |
| 2025-08-19 | 48.19 | 48.21 | 48.17 | 48.19 | 0.000% | 185,465 | -3.071% |
| 2025-08-18 | 48.16 | 48.19 | 48.15 | 48.19 | +0.042% | 143,484 | -3.071% |
| 2025-08-15 | 48.12 | 48.18 | 48.12 | 48.17 | -0.021% | 207,845 | -3.031% |
| 2025-08-14 | 48.19 | 48.19 | 48.16 | 48.18 | -0.021% | 189,288 | -3.051% |
| 2025-08-13 | 48.18 | 48.20 | 48.12 | 48.19 | -0.124% | 192,394 | -3.071% |
| 2025-08-12 | 48.16 | 48.25 | 48.13 | 48.25 | +0.249% | 305,848 | -3.192% |
| 2025-08-11 | 48.12 | 48.14 | 48.11 | 48.13 | +0.042% | 104,428 | -2.950% |
| 2025-08-08 | 48.14 | 48.14 | 48.09 | 48.11 | +0.021% | 114,288 | -2.910% |
| 2025-08-07 | 48.08 | 48.19 | 48.08 | 48.10 | +0.062% | 128,090 | -2.890% |
| 2025-08-06 | 48.10 | 48.10 | 48.06 | 48.07 | +0.021% | 158,923 | -2.829% |
| 2025-08-05 | 48.07 | 48.16 | 48.04 | 48.06 | +0.021% | 187,509 | -2.809% |
| 2025-08-04 | 48.03 | 48.07 | 48.03 | 48.05 | 0.000% | 184,802 | -2.789% |
| 2025-08-01 | 48.00 | 48.06 | 48.00 | 48.05 | +0.125% | 160,578 | -2.789% |
| 2025-07-31 | 48.03 | 48.03 | 47.96 | 47.99 | +0.063% | 180,003 | -2.667% |
| 2025-07-30 | 47.98 | 48.03 | 47.95 | 47.96 | -0.083% | 158,986 | -2.606% |
| 2025-07-29 | 47.93 | 48.01 | 47.93 | 48.00 | +0.104% | 191,596 | -2.687% |
| 2025-07-28 | 47.99 | 47.99 | 47.91 | 47.95 | +0.042% | 193,368 | -2.586% |
| 2025-07-25 | 47.91 | 47.94 | 47.91 | 47.93 | +0.021% | 119,549 | -2.545% |
| 2025-07-24 | 47.93 | 47.94 | 47.90 | 47.92 | +0.042% | 206,252 | -2.525% |
| 2025-07-23 | 47.95 | 47.95 | 47.89 | 47.90 | +0.021% | 165,205 | -2.484% |
| 2025-07-22 | 47.93 | 47.93 | 47.89 | 47.89 | -0.010% | 180,909 | -2.464% |
| 2025-07-21 | 47.94 | 47.95 | 47.89 | 47.90 | +0.052% | 146,410 | -2.474% |
| 2025-07-18 | 47.88 | 47.89 | 47.85 | 47.87 | +0.038% | 257,681 | -2.423% |
| 2025-07-17 | 47.91 | 47.91 | 47.84 | 47.85 | -0.038% | 259,506 | -2.387% |
| 2025-07-16 | 47.91 | 47.93 | 47.86 | 47.87 | -0.073% | 878,012 | -2.423% |
| 2025-07-15 | 47.94 | 47.94 | 47.89 | 47.91 | -0.031% | 219,680 | -2.495% |
| 2025-07-14 | 47.86 | 47.93 | 47.85 | 47.92 | +0.063% | 153,608 | -2.525% |
| 2025-07-11 | 47.90 | 47.90 | 47.87 | 47.89 | 0.000% | 185,553 | -2.464% |
| 2025-07-10 | 47.84 | 47.90 | 47.84 | 47.89 | +0.021% | 171,754 | -2.464% |
| 2025-07-09 | 47.86 | 47.88 | 47.82 | 47.88 | +0.146% | 163,637 | -2.444% |
| 2025-07-08 | 47.79 | 47.87 | 47.78 | 47.81 | +0.042% | 163,013 | -2.301% |
| 2025-07-07 | 47.80 | 47.81 | 47.74 | 47.79 | +0.021% | 160,299 | -2.260% |
| 2025-07-03 | 47.76 | 47.79 | 47.75 | 47.78 | +0.042% | 125,408 | -2.239% |
| 2025-07-02 | 47.79 | 47.79 | 47.74 | 47.76 | 0.000% | 175,229 | -2.198% |
| 2025-07-01 | 47.73 | 47.78 | 47.71 | 47.76 | -0.146% | 166,042 | -2.198% |
| 2025-06-30 | 47.79 | 47.85 | 47.79 | 47.83 | +0.063% | 180,291 | -2.342% |
| 2025-06-27 | 47.76 | 47.81 | 47.76 | 47.80 | +0.021% | 91,995 | -2.280% |
| 2025-06-26 | 47.75 | 47.82 | 47.69 | 47.79 | +0.063% | 152,396 | -2.260% |
| 2025-06-25 | 47.74 | 47.78 | 47.73 | 47.76 | 0.000% | 216,865 | -2.198% |
| 2025-06-24 | 47.76 | 47.77 | 47.69 | 47.76 | +0.063% | 173,102 | -2.198% |
| 2025-06-23 | 47.70 | 47.77 | 47.70 | 47.73 | +0.084% | 223,723 | -2.137% |
| 2025-06-20 | 47.66 | 47.71 | 47.66 | 47.69 | +0.105% | 219,760 | -2.055% |
| 2025-06-18 | 47.65 | 47.69 | 47.64 | 47.64 | -0.042% | 217,478 | -1.952% |
| 2025-06-17 | 47.63 | 47.68 | 47.63 | 47.66 | +0.063% | 200,736 | -1.993% |
| 2025-06-16 | 47.60 | 47.66 | 47.60 | 47.63 | +0.042% | 174,481 | -1.932% |
| 2025-06-13 | 47.66 | 47.66 | 47.60 | 47.61 | -0.042% | 169,703 | -1.890% |
| 2025-06-12 | 47.64 | 47.66 | 47.61 | 47.63 | +0.105% | 138,916 | -1.932% |
| 2025-06-11 | 47.56 | 47.64 | 47.56 | 47.58 | -0.032% | 157,246 | -1.828% |
| 2025-06-10 | 47.61 | 47.61 | 47.58 | 47.59 | +0.074% | 162,696 | -1.859% |
| 2025-06-09 | 47.54 | 47.58 | 47.53 | 47.56 | +0.042% | 220,399 | -1.787% |
| 2025-06-06 | 47.52 | 47.55 | 47.51 | 47.54 | +0.042% | 176,258 | -1.746% |
| 2025-06-05 | 47.57 | 47.57 | 47.51 | 47.52 | -0.021% | 185,919 | -1.705% |
| 2025-06-04 | 47.54 | 47.58 | 47.52 | 47.53 | +0.126% | 207,107 | -1.725% |
| 2025-06-03 | 47.45 | 47.57 | 47.45 | 47.47 | +0.021% | 263,841 | -1.601% |
| 2025-06-02 | 47.50 | 47.51 | 47.42 | 47.46 | -0.252% | 228,409 | -1.580% |
| 2025-05-30 | 47.56 | 47.60 | 47.55 | 47.58 | 0.000% | 215,888 | -1.828% |
| 2025-05-29 | 47.53 | 47.59 | 47.53 | 47.58 | +0.084% | 313,328 | -1.828% |
| 2025-05-28 | 47.51 | 47.56 | 47.50 | 47.54 | -0.021% | 287,533 | -1.746% |
| 2025-05-27 | 47.49 | 47.55 | 47.48 | 47.55 | +0.169% | 388,373 | -1.767% |
| 2025-05-23 | 47.44 | 47.50 | 47.44 | 47.47 | +0.127% | 213,428 | -1.601% |
| 2025-05-22 | 47.43 | 47.43 | 47.37 | 47.41 | +0.106% | 235,497 | -1.476% |
| 2025-05-21 | 47.40 | 47.43 | 47.34 | 47.36 | -0.211% | 289,017 | -1.372% |
| 2025-05-20 | 47.39 | 47.46 | 47.39 | 47.46 | +0.042% | 283,202 | -1.580% |
| 2025-05-19 | 47.41 | 47.45 | 47.38 | 47.44 | +0.021% | 284,412 | -1.539% |
| 2025-05-16 | 47.41 | 47.45 | 47.41 | 47.43 | +0.021% | 275,223 | -1.518% |
| 2025-05-15 | 47.34 | 47.44 | 47.34 | 47.42 | +0.127% | 174,290 | -1.497% |
| 2025-05-14 | 47.39 | 47.39 | 47.29 | 47.36 | 0.000% | 298,299 | -1.372% |
| 2025-05-13 | 47.33 | 47.41 | 47.33 | 47.36 | +0.042% | 371,038 | -1.372% |
| 2025-05-12 | 47.31 | 47.36 | 47.30 | 47.34 | +0.021% | 583,710 | -1.331% |
| 2025-05-09 | 47.33 | 47.37 | 47.28 | 47.33 | +0.042% | 388,482 | -1.310% |
| 2025-05-08 | 47.30 | 47.35 | 47.30 | 47.31 | -0.063% | 182,321 | -1.268% |
| 2025-05-07 | 47.28 | 47.40 | 47.28 | 47.34 | +0.106% | 165,159 | -1.331% |
| 2025-05-06 | 47.30 | 47.31 | 47.23 | 47.29 | +0.106% | 234,759 | -1.226% |
| 2025-05-05 | 47.31 | 47.31 | 47.22 | 47.24 | 0.000% | 451,719 | -1.122% |
| 2025-05-02 | 47.25 | 47.30 | 47.18 | 47.24 | -0.063% | 617,033 | -1.122% |
| 2025-05-01 | 47.28 | 47.34 | 47.23 | 47.27 | -0.211% | 330,021 | -1.185% |
| 2025-04-30 | 47.31 | 47.40 | 47.31 | 47.37 | +0.106% | 254,315 | -1.393% |
| 2025-04-29 | 47.25 | 47.37 | 47.20 | 47.32 | +0.042% | 252,721 | -1.289% |
| 2025-04-28 | 47.23 | 47.31 | 47.16 | 47.30 | +0.106% | 229,854 | -1.247% |
| 2025-04-25 | 47.25 | 47.26 | 47.20 | 47.25 | +0.064% | 177,764 | -1.143% |
| 2025-04-24 | 47.20 | 47.22 | 47.14 | 47.22 | +0.212% | 250,072 | -1.080% |
| 2025-04-23 | 47.19 | 47.34 | 47.10 | 47.12 | +0.191% | 253,071 | -0.870% |
| 2025-04-22 | 47.04 | 47.08 | 46.95 | 47.03 | -0.021% | 348,842 | -0.680% |
| 2025-04-21 | 47.14 | 47.17 | 47.02 | 47.04 | -0.233% | 325,473 | -0.702% |
| 2025-04-17 | 47.17 | 47.22 | 47.11 | 47.15 | -0.042% | 381,253 | -0.933% |
| 2025-04-16 | 47.08 | 47.19 | 47.08 | 47.17 | +0.064% | 522,416 | -0.975% |
| 2025-04-15 | 47.12 | 47.19 | 47.07 | 47.14 | 0.000% | 527,585 | -0.912% |