DIVB
iShares Core Dividend ETF
stockBATSETF
Market OpenOct 5, 2026 1:45:02 PM EDT
64.92USD-0.092%(-0.06)167,443
64.92Bid64.93Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
64.96USD-0.031%(-0.02)
DIVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.82 | 64.97 | 64.77 | 64.92 | -0.092% | 167,443 | 0.000% |
| 2026-10-02 | 65.49 | 65.49 | 64.94 | 64.98 | -0.597% | 266,093 | -0.092% |
| 2026-10-01 | 65.26 | 65.92 | 65.10 | 65.37 | +1.333% | 499,657 | -0.688% |
| 2026-09-30 | 64.89 | 65.08 | 64.50 | 64.51 | -0.586% | 224,991 | +0.636% |
| 2026-09-29 | 64.91 | 64.97 | 64.59 | 64.89 | -0.323% | 281,624 | +0.046% |
| 2026-09-28 | 65.30 | 65.37 | 64.97 | 65.10 | -0.641% | 291,249 | -0.276% |
| 2026-09-25 | 65.24 | 65.62 | 65.14 | 65.52 | +0.275% | 213,570 | -0.916% |
| 2026-09-24 | 66.11 | 66.33 | 65.28 | 65.34 | -1.045% | 383,505 | -0.643% |
| 2026-09-23 | 66.48 | 66.53 | 65.98 | 66.03 | -0.557% | 242,317 | -1.681% |
| 2026-09-22 | 66.99 | 67.02 | 66.29 | 66.40 | -0.599% | 292,991 | -2.229% |
| 2026-09-21 | 67.30 | 67.37 | 66.73 | 66.80 | -0.209% | 390,796 | -2.814% |
| 2026-09-18 | 67.47 | 67.47 | 66.77 | 66.94 | -0.962% | 238,276 | -3.018% |
| 2026-09-17 | 67.83 | 67.83 | 67.31 | 67.59 | +0.267% | 494,876 | -3.950% |
| 2026-09-16 | 68.36 | 68.36 | 67.09 | 67.41 | -1.577% | 259,522 | -3.694% |
| 2026-09-15 | 68.38 | 68.68 | 68.13 | 68.49 | -0.609% | 298,033 | -5.212% |
| 2026-09-14 | 68.98 | 69.37 | 68.69 | 68.91 | +0.643% | 279,533 | -5.790% |
| 2026-09-11 | 68.10 | 68.49 | 68.09 | 68.47 | +1.257% | 188,221 | -5.185% |
| 2026-09-10 | 67.77 | 67.78 | 67.45 | 67.62 | +0.015% | 214,505 | -3.993% |
| 2026-09-09 | 68.01 | 68.01 | 67.42 | 67.61 | -0.427% | 378,699 | -3.979% |
| 2026-09-08 | 68.80 | 68.81 | 67.86 | 67.90 | -1.594% | 712,701 | -4.389% |
| 2026-09-04 | 69.45 | 69.45 | 68.94 | 69.00 | -0.976% | 353,192 | -5.913% |
| 2026-09-03 | 69.54 | 69.82 | 69.29 | 69.68 | +0.679% | 388,252 | -6.831% |
| 2026-09-02 | 69.07 | 69.37 | 68.91 | 69.21 | +0.494% | 347,992 | -6.199% |
| 2026-09-01 | 68.97 | 69.35 | 68.72 | 68.87 | -0.131% | 236,512 | -5.735% |
| 2026-08-31 | 69.00 | 69.11 | 68.77 | 68.96 | -0.210% | 520,496 | -5.858% |
| 2026-08-28 | 69.16 | 69.36 | 68.95 | 69.11 | +0.327% | 212,743 | -6.056% |
| 2026-08-27 | 68.57 | 69.10 | 68.44 | 68.88 | -0.130% | 399,959 | -5.749% |
| 2026-08-26 | 68.99 | 69.11 | 68.75 | 68.97 | -0.188% | 254,172 | -5.872% |
| 2026-08-25 | 69.07 | 69.16 | 68.64 | 69.10 | -0.029% | 210,422 | -6.049% |
| 2026-08-24 | 69.00 | 69.31 | 68.94 | 69.12 | +0.261% | 479,113 | -6.076% |
| 2026-08-21 | 68.74 | 69.18 | 68.56 | 68.94 | +0.760% | 709,671 | -5.831% |
| 2026-08-20 | 68.82 | 69.11 | 68.37 | 68.42 | -0.740% | 282,067 | -5.115% |
| 2026-08-19 | 68.38 | 69.34 | 68.13 | 68.93 | +1.375% | 243,096 | -5.817% |
| 2026-08-18 | 67.87 | 68.32 | 67.82 | 68.00 | +0.853% | 488,430 | -4.522% |
| 2026-08-17 | 68.10 | 68.11 | 67.40 | 67.42 | -1.231% | 287,325 | -3.708% |
| 2026-08-14 | 68.56 | 68.56 | 68.12 | 68.26 | -0.263% | 273,369 | -4.893% |
| 2026-08-13 | 68.11 | 68.46 | 67.84 | 68.44 | +1.018% | 267,869 | -5.143% |
| 2026-08-12 | 67.63 | 67.78 | 67.13 | 67.75 | +0.030% | 195,466 | -4.177% |
| 2026-08-11 | 67.59 | 67.88 | 67.39 | 67.73 | +0.103% | 254,836 | -4.149% |
| 2026-08-10 | 67.37 | 67.66 | 67.14 | 67.66 | +0.535% | 273,838 | -4.050% |
| 2026-08-07 | 66.97 | 67.32 | 66.38 | 67.30 | +0.703% | 253,897 | -3.536% |
| 2026-08-06 | 66.92 | 66.92 | 66.50 | 66.83 | +0.150% | 165,373 | -2.858% |
| 2026-08-05 | 67.26 | 67.26 | 66.30 | 66.73 | -0.433% | 270,105 | -2.712% |
| 2026-08-04 | 66.01 | 67.06 | 65.68 | 67.02 | +1.361% | 245,916 | -3.133% |
| 2026-08-03 | 66.45 | 66.61 | 65.95 | 66.12 | +0.410% | 278,754 | -1.815% |
| 2026-07-31 | 65.51 | 65.96 | 65.10 | 65.85 | +0.259% | 177,205 | -1.412% |
| 2026-07-30 | 66.21 | 66.21 | 64.92 | 65.68 | -1.514% | 190,213 | -1.157% |
| 2026-07-29 | 66.72 | 67.31 | 66.44 | 66.69 | +0.135% | 268,897 | -2.654% |
| 2026-07-28 | 65.79 | 66.89 | 65.79 | 66.60 | +2.241% | 307,500 | -2.523% |
| 2026-07-27 | 64.70 | 65.38 | 64.70 | 65.14 | +0.914% | 220,257 | -0.338% |
| 2026-07-24 | 63.45 | 64.60 | 63.45 | 64.55 | +1.959% | 143,785 | +0.573% |
| 2026-07-23 | 63.53 | 63.57 | 63.11 | 63.31 | -0.346% | 113,726 | +2.543% |
| 2026-07-22 | 63.74 | 63.98 | 63.43 | 63.53 | +0.016% | 141,331 | +2.188% |
| 2026-07-21 | 63.62 | 63.65 | 63.42 | 63.52 | -0.157% | 377,162 | +2.204% |
| 2026-07-20 | 63.83 | 63.83 | 63.44 | 63.62 | -0.391% | 114,749 | +2.043% |
| 2026-07-17 | 64.35 | 64.93 | 63.77 | 63.87 | -0.452% | 270,150 | +1.644% |
| 2026-07-16 | 63.16 | 64.16 | 63.16 | 64.16 | +2.117% | 116,325 | +1.185% |
| 2026-07-15 | 63.00 | 63.27 | 62.71 | 62.83 | +0.096% | 99,899 | +3.326% |
| 2026-07-14 | 63.01 | 63.23 | 62.73 | 62.77 | -2.166% | 151,310 | +3.425% |
| 2026-07-13 | 63.90 | 64.23 | 63.90 | 64.16 | +0.944% | 124,257 | +1.185% |
| 2026-07-10 | 63.74 | 63.91 | 63.40 | 63.56 | +0.173% | 102,323 | +2.140% |
| 2026-07-09 | 63.13 | 63.55 | 62.86 | 63.45 | +0.142% | 87,381 | +2.317% |
| 2026-07-08 | 64.19 | 64.19 | 63.35 | 63.36 | -1.247% | 157,746 | +2.462% |
| 2026-07-07 | 63.96 | 64.44 | 63.96 | 64.16 | +1.311% | 102,402 | +1.185% |
| 2026-07-06 | 63.35 | 63.42 | 62.98 | 63.33 | -0.095% | 125,201 | +2.511% |
| 2026-07-02 | 62.71 | 63.39 | 62.71 | 63.39 | +1.587% | 83,598 | +2.414% |
| 2026-07-01 | 61.68 | 62.79 | 61.68 | 62.40 | +1.299% | 70,296 | +4.038% |
| 2026-06-30 | 61.98 | 61.98 | 61.46 | 61.60 | -0.725% | 74,506 | +5.390% |
| 2026-06-29 | 62.38 | 62.50 | 61.87 | 62.05 | -0.225% | 92,703 | +4.625% |
| 2026-06-26 | 61.48 | 62.23 | 61.48 | 62.19 | +1.188% | 83,926 | +4.390% |
| 2026-06-25 | 61.70 | 62.35 | 61.41 | 61.46 | -0.114% | 137,088 | +5.630% |
| 2026-06-24 | 61.40 | 61.73 | 61.34 | 61.53 | -0.016% | 186,346 | +5.510% |
| 2026-06-23 | 61.27 | 61.61 | 61.14 | 61.54 | +1.018% | 97,911 | +5.492% |
| 2026-06-22 | 61.04 | 61.10 | 60.63 | 60.92 | +0.066% | 100,594 | +6.566% |
| 2026-06-18 | 61.38 | 61.38 | 60.83 | 60.88 | -0.213% | 87,111 | +6.636% |
| 2026-06-17 | 61.86 | 61.94 | 60.88 | 61.01 | -1.262% | 153,644 | +6.409% |
| 2026-06-16 | 61.93 | 62.37 | 61.77 | 61.79 | -0.032% | 165,091 | +5.066% |
| 2026-06-15 | 62.40 | 62.40 | 61.77 | 61.81 | -0.547% | 90,781 | +5.032% |
| 2026-06-12 | 61.62 | 62.41 | 61.60 | 62.15 | +1.106% | 49,819 | +4.457% |
| 2026-06-11 | 60.84 | 61.69 | 60.74 | 61.47 | +1.536% | 129,078 | +5.612% |
| 2026-06-10 | 60.99 | 61.43 | 60.54 | 60.54 | -1.078% | 77,802 | +7.235% |
| 2026-06-09 | 61.37 | 61.64 | 60.22 | 61.20 | -0.196% | 156,753 | +6.078% |
| 2026-06-08 | 61.57 | 61.77 | 61.30 | 61.32 | +0.090% | 62,820 | +5.871% |
| 2026-06-05 | 62.44 | 62.44 | 61.25 | 61.27 | -2.070% | 82,940 | +5.966% |
| 2026-06-04 | 62.20 | 62.62 | 62.20 | 62.56 | +0.936% | 49,789 | +3.772% |
| 2026-06-03 | 62.19 | 62.25 | 61.81 | 61.98 | -0.562% | 60,900 | +4.743% |
| 2026-06-02 | 61.84 | 62.40 | 61.84 | 62.33 | +1.005% | 208,116 | +4.155% |
| 2026-06-01 | 61.31 | 61.84 | 61.25 | 61.71 | -0.081% | 59,103 | +5.202% |
| 2026-05-29 | 61.49 | 61.85 | 61.49 | 61.76 | +1.495% | 466,589 | +5.117% |
| 2026-05-28 | 60.98 | 61.13 | 60.60 | 60.85 | +0.214% | 150,442 | +6.689% |
| 2026-05-27 | 61.07 | 61.07 | 60.61 | 60.72 | -0.361% | 181,468 | +6.917% |
| 2026-05-26 | 61.13 | 61.13 | 60.80 | 60.94 | +0.115% | 88,152 | +6.531% |
| 2026-05-22 | 60.02 | 60.96 | 60.02 | 60.87 | +2.148% | 72,902 | +6.654% |
| 2026-05-21 | 58.85 | 59.61 | 58.74 | 59.59 | +1.034% | 68,649 | +8.944% |
| 2026-05-20 | 58.64 | 59.09 | 58.52 | 58.98 | +0.511% | 55,549 | +10.071% |
| 2026-05-19 | 58.58 | 58.99 | 58.52 | 58.68 | -0.407% | 66,108 | +10.634% |
| 2026-05-18 | 58.55 | 58.93 | 58.52 | 58.92 | +0.804% | 51,042 | +10.183% |
| 2026-05-15 | 58.52 | 58.67 | 58.34 | 58.45 | -0.426% | 50,079 | +11.069% |
| 2026-05-14 | 58.83 | 59.00 | 58.63 | 58.70 | +0.764% | 63,700 | +10.596% |
| 2026-05-13 | 58.23 | 58.33 | 58.04 | 58.26 | -0.009% | 62,790 | +11.441% |
| 2026-05-12 | 58.39 | 58.46 | 57.77 | 58.26 | -0.325% | 75,976 | +11.432% |
| 2026-05-11 | 58.39 | 58.57 | 58.28 | 58.45 | +0.430% | 107,900 | +11.069% |
| 2026-05-08 | 58.10 | 58.32 | 57.91 | 58.20 | +0.814% | 104,893 | +11.546% |
| 2026-05-07 | 58.05 | 58.14 | 57.50 | 57.73 | -0.551% | 71,327 | +12.455% |
| 2026-05-06 | 57.94 | 58.16 | 57.74 | 58.05 | +0.641% | 69,846 | +11.835% |
| 2026-05-05 | 57.20 | 57.80 | 57.03 | 57.68 | +1.016% | 64,517 | +12.552% |
| 2026-05-04 | 57.64 | 57.64 | 56.95 | 57.10 | -0.868% | 70,120 | +13.695% |
| 2026-05-01 | 57.97 | 57.97 | 57.59 | 57.60 | -0.449% | 58,941 | +12.708% |
| 2026-04-30 | 56.89 | 57.92 | 56.73 | 57.86 | +2.064% | 121,772 | +12.202% |
| 2026-04-29 | 56.54 | 56.69 | 56.39 | 56.69 | +0.711% | 43,032 | +14.518% |
| 2026-04-28 | 56.37 | 56.49 | 56.16 | 56.29 | +0.125% | 62,056 | +15.331% |
| 2026-04-27 | 56.46 | 56.73 | 56.17 | 56.22 | -0.319% | 86,440 | +15.475% |
| 2026-04-24 | 56.71 | 56.71 | 56.29 | 56.40 | -0.177% | 55,679 | +15.106% |
| 2026-04-23 | 56.20 | 56.63 | 56.09 | 56.50 | +0.570% | 92,280 | +14.903% |
| 2026-04-22 | 56.58 | 56.58 | 56.06 | 56.18 | -0.160% | 131,088 | +15.557% |
| 2026-04-21 | 56.65 | 56.71 | 56.19 | 56.27 | -0.177% | 74,844 | +15.372% |
| 2026-04-20 | 56.17 | 56.50 | 56.17 | 56.37 | +0.374% | 67,758 | +15.168% |
| 2026-04-17 | 55.74 | 56.30 | 55.63 | 56.16 | +1.062% | 58,904 | +15.598% |
| 2026-04-16 | 55.00 | 55.57 | 55.00 | 55.57 | +1.000% | 87,837 | +16.826% |
| 2026-04-15 | 55.20 | 55.20 | 54.84 | 55.02 | -0.290% | 76,380 | +17.993% |
| 2026-04-14 | 55.13 | 55.23 | 54.85 | 55.18 | -0.109% | 79,719 | +17.651% |
| 2026-04-13 | 54.66 | 55.24 | 54.48 | 55.24 | +0.950% | 60,853 | +17.524% |
| 2026-04-10 | 55.37 | 55.37 | 54.65 | 54.72 | -0.959% | 62,510 | +18.640% |
| 2026-04-09 | 55.02 | 55.32 | 54.95 | 55.25 | +0.091% | 242,027 | +17.502% |
| 2026-04-08 | 55.07 | 55.20 | 54.85 | 55.20 | +1.770% | 428,744 | +17.609% |
| 2026-04-07 | 54.20 | 54.33 | 54.00 | 54.24 | -0.129% | 105,243 | +19.690% |
| 2026-04-06 | 53.97 | 54.31 | 53.88 | 54.31 | +0.500% | 62,563 | +19.536% |
| 2026-04-02 | 53.45 | 54.13 | 53.45 | 54.04 | +0.371% | 73,615 | +20.133% |
| 2026-04-01 | 54.03 | 54.11 | 53.75 | 53.84 | -0.204% | 168,576 | +20.579% |
| 2026-03-31 | 53.84 | 54.06 | 53.28 | 53.95 | +1.467% | 156,054 | +20.334% |
| 2026-03-30 | 53.60 | 53.67 | 52.97 | 53.17 | -0.188% | 49,466 | +22.099% |
| 2026-03-27 | 53.87 | 53.87 | 53.15 | 53.27 | -1.086% | 98,809 | +21.870% |
| 2026-03-26 | 53.75 | 54.32 | 53.75 | 53.85 | -0.361% | 65,892 | +20.546% |
| 2026-03-25 | 54.11 | 54.27 | 53.77 | 54.05 | +0.558% | 164,258 | +20.111% |
| 2026-03-24 | 53.18 | 53.97 | 53.04 | 53.75 | +0.806% | 49,682 | +20.781% |
| 2026-03-23 | 53.47 | 53.84 | 53.20 | 53.32 | +0.813% | 92,402 | +21.755% |
| 2026-03-20 | 53.38 | 53.45 | 52.71 | 52.89 | -0.695% | 103,336 | +22.745% |
| 2026-03-19 | 52.88 | 53.50 | 52.87 | 53.26 | +0.264% | 110,554 | +21.893% |
| 2026-03-18 | 53.85 | 53.85 | 53.12 | 53.12 | -1.538% | 94,655 | +22.214% |
| 2026-03-17 | 54.10 | 54.30 | 53.92 | 53.95 | -0.314% | 67,535 | +20.334% |
| 2026-03-16 | 54.12 | 54.33 | 54.00 | 54.12 | +0.698% | 90,862 | +19.956% |
| 2026-03-13 | 53.90 | 54.19 | 53.68 | 53.74 | +0.205% | 155,679 | +20.793% |
| 2026-03-12 | 53.84 | 54.07 | 53.60 | 53.63 | -1.188% | 127,343 | +21.040% |
| 2026-03-11 | 54.35 | 54.41 | 54.05 | 54.28 | -0.294% | 97,861 | +19.602% |
| 2026-03-10 | 54.68 | 54.99 | 54.24 | 54.44 | -0.439% | 114,851 | +19.251% |
| 2026-03-09 | 54.34 | 54.80 | 53.76 | 54.68 | -0.364% | 116,853 | +18.727% |
| 2026-03-06 | 54.85 | 54.96 | 54.33 | 54.88 | -0.876% | 142,847 | +18.294% |
| 2026-03-05 | 55.65 | 55.88 | 55.09 | 55.37 | -1.099% | 118,101 | +17.258% |
| 2026-03-04 | 55.83 | 56.05 | 55.52 | 55.98 | +0.215% | 120,041 | +15.970% |
| 2026-03-03 | 55.71 | 56.06 | 55.05 | 55.86 | -0.975% | 73,673 | +16.219% |
| 2026-03-02 | 56.21 | 56.57 | 56.06 | 56.41 | -0.142% | 132,930 | +15.086% |
| 2026-02-27 | 56.28 | 56.51 | 55.88 | 56.49 | +0.329% | 144,717 | +14.923% |
| 2026-02-26 | 56.23 | 56.50 | 56.09 | 56.30 | +0.258% | 80,348 | +15.301% |
| 2026-02-25 | 56.13 | 56.22 | 55.82 | 56.16 | +0.223% | 74,626 | +15.598% |
| 2026-02-24 | 55.96 | 56.19 | 55.90 | 56.03 | +0.259% | 121,358 | +15.856% |
| 2026-02-23 | 56.36 | 56.73 | 55.85 | 55.89 | -1.220% | 82,056 | +16.157% |
| 2026-02-20 | 56.28 | 56.58 | 56.05 | 56.58 | +0.426% | 81,979 | +14.740% |
| 2026-02-19 | 56.40 | 56.51 | 56.11 | 56.34 | -0.389% | 120,207 | +15.229% |
| 2026-02-18 | 56.51 | 56.67 | 56.40 | 56.56 | +0.462% | 127,820 | +14.781% |
| 2026-02-17 | 56.56 | 56.69 | 56.04 | 56.30 | -0.319% | 80,458 | +15.311% |
| 2026-02-13 | 55.97 | 56.62 | 55.81 | 56.48 | +0.857% | 86,061 | +14.943% |
| 2026-02-12 | 56.96 | 57.13 | 55.92 | 56.00 | -1.961% | 197,442 | +15.929% |
| 2026-02-11 | 57.26 | 57.34 | 56.99 | 57.12 | +0.228% | 148,192 | +13.655% |
| 2026-02-10 | 56.83 | 57.16 | 56.83 | 56.99 | +0.282% | 235,085 | +13.915% |
| 2026-02-09 | 56.70 | 56.97 | 56.51 | 56.83 | -0.018% | 159,427 | +14.235% |
| 2026-02-06 | 56.25 | 56.91 | 56.25 | 56.84 | +1.773% | 147,927 | +14.215% |
| 2026-02-05 | 55.89 | 56.03 | 55.67 | 55.85 | -0.764% | 135,747 | +16.240% |
| 2026-02-04 | 55.85 | 56.46 | 55.85 | 56.28 | +1.023% | 101,075 | +15.352% |
| 2026-02-03 | 55.45 | 55.91 | 55.32 | 55.71 | +0.126% | 116,969 | +16.532% |
| 2026-02-02 | 55.00 | 55.67 | 55.00 | 55.64 | +0.907% | 87,681 | +16.679% |
| 2026-01-30 | 54.74 | 55.18 | 54.58 | 55.14 | +0.346% | 144,746 | +17.737% |
| 2026-01-29 | 54.72 | 55.25 | 54.65 | 54.95 | +0.659% | 219,407 | +18.144% |
| 2026-01-28 | 54.53 | 54.83 | 54.47 | 54.59 | +0.110% | 80,707 | +18.923% |
| 2026-01-27 | 54.50 | 54.59 | 54.39 | 54.53 | -0.146% | 230,121 | +19.054% |
| 2026-01-26 | 54.58 | 54.70 | 54.46 | 54.61 | +0.368% | 116,068 | +18.879% |
| 2026-01-23 | 54.52 | 54.70 | 54.22 | 54.41 | -0.403% | 180,334 | +19.316% |
| 2026-01-22 | 54.55 | 54.86 | 54.55 | 54.63 | +0.441% | 328,244 | +18.836% |
| 2026-01-21 | 54.04 | 54.52 | 53.99 | 54.39 | +1.285% | 639,226 | +19.360% |
| 2026-01-20 | 54.16 | 54.24 | 53.61 | 53.70 | -1.612% | 282,383 | +20.894% |
| 2026-01-16 | 54.58 | 54.79 | 54.52 | 54.58 | -0.256% | 86,574 | +18.945% |
| 2026-01-15 | 54.80 | 54.90 | 54.53 | 54.72 | +0.201% | 71,667 | +18.640% |
| 2026-01-14 | 54.05 | 54.61 | 54.05 | 54.61 | +0.738% | 68,703 | +18.879% |
| 2026-01-13 | 54.47 | 54.47 | 54.07 | 54.21 | -0.294% | 100,757 | +19.757% |
| 2026-01-12 | 54.23 | 54.38 | 54.09 | 54.37 | -0.202% | 111,095 | +19.404% |
| 2026-01-09 | 54.40 | 54.56 | 54.23 | 54.48 | +0.350% | 95,010 | +19.163% |
| 2026-01-08 | 53.50 | 54.41 | 53.48 | 54.29 | +1.268% | 558,642 | +19.580% |
| 2026-01-07 | 54.38 | 54.39 | 53.52 | 53.61 | -1.416% | 78,252 | +21.097% |
| 2026-01-06 | 53.93 | 54.44 | 53.72 | 54.38 | +0.947% | 137,712 | +19.382% |
| 2026-01-05 | 53.63 | 54.00 | 53.53 | 53.87 | +0.786% | 91,563 | +20.512% |
| 2026-01-02 | 53.37 | 53.58 | 52.91 | 53.45 | +0.564% | 149,735 | +21.459% |
| 2025-12-31 | 53.61 | 53.61 | 53.13 | 53.15 | -0.747% | 88,337 | +22.145% |
| 2025-12-30 | 53.55 | 53.63 | 53.46 | 53.55 | -0.075% | 265,079 | +21.232% |
| 2025-12-29 | 53.76 | 53.77 | 53.52 | 53.59 | -0.261% | 70,491 | +21.142% |
| 2025-12-26 | 53.70 | 53.77 | 53.56 | 53.73 | +0.065% | 61,687 | +20.826% |
| 2025-12-24 | 53.44 | 53.76 | 53.44 | 53.70 | +0.458% | 34,161 | +20.905% |
| 2025-12-23 | 53.38 | 53.55 | 53.38 | 53.45 | -0.121% | 227,519 | +21.459% |
| 2025-12-22 | 53.38 | 53.58 | 53.37 | 53.52 | +0.535% | 559,049 | +21.312% |
| 2025-12-19 | 53.19 | 53.43 | 53.08 | 53.23 | +0.339% | 132,278 | +21.961% |
| 2025-12-18 | 53.31 | 53.50 | 52.97 | 53.05 | -0.338% | 109,780 | +22.375% |
| 2025-12-17 | 53.39 | 53.60 | 53.14 | 53.23 | -0.113% | 157,094 | +21.961% |
| 2025-12-16 | 53.92 | 53.92 | 53.16 | 53.29 | -1.733% | 157,339 | +21.824% |
| 2025-12-15 | 54.34 | 54.37 | 54.05 | 54.23 | +0.259% | 102,115 | +19.712% |
| 2025-12-12 | 54.46 | 54.49 | 53.98 | 54.09 | -0.515% | 248,198 | +20.022% |
| 2025-12-11 | 53.94 | 54.37 | 53.94 | 54.37 | +0.629% | 104,347 | +19.404% |
| 2025-12-10 | 53.35 | 54.14 | 53.20 | 54.03 | +1.522% | 159,601 | +20.155% |
| 2025-12-09 | 53.34 | 53.60 | 53.18 | 53.22 | -0.169% | 1,156,269 | +21.984% |
| 2025-12-08 | 53.57 | 53.57 | 53.24 | 53.31 | -0.299% | 72,657 | +21.778% |
| 2025-12-05 | 53.38 | 53.71 | 53.38 | 53.47 | +0.037% | 124,681 | +21.414% |
| 2025-12-04 | 53.44 | 53.54 | 53.30 | 53.45 | +0.150% | 574,143 | +21.459% |
| 2025-12-03 | 52.69 | 53.39 | 52.69 | 53.37 | +1.406% | 72,183 | +21.641% |
| 2025-12-02 | 52.70 | 52.75 | 52.36 | 52.63 | +0.152% | 66,374 | +23.352% |
| 2025-12-01 | 52.60 | 52.81 | 52.51 | 52.55 | -0.473% | 185,451 | +23.539% |
| 2025-11-28 | 52.50 | 52.84 | 52.47 | 52.80 | +0.744% | 33,994 | +22.955% |
| 2025-11-26 | 52.27 | 52.59 | 52.15 | 52.41 | +0.653% | 68,885 | +23.869% |
| 2025-11-25 | 51.56 | 52.15 | 51.56 | 52.07 | +1.048% | 69,842 | +24.678% |
| 2025-11-24 | 51.74 | 51.74 | 51.37 | 51.53 | +0.039% | 94,528 | +25.985% |
| 2025-11-21 | 50.86 | 51.78 | 50.78 | 51.51 | +1.778% | 132,552 | +26.034% |
| 2025-11-20 | 51.67 | 51.80 | 50.58 | 50.61 | -1.152% | 97,556 | +28.275% |
| 2025-11-19 | 51.32 | 51.40 | 51.06 | 51.20 | -0.195% | 143,690 | +26.797% |
| 2025-11-18 | 51.20 | 51.54 | 51.01 | 51.30 | +0.019% | 134,025 | +26.550% |
| 2025-11-17 | 51.93 | 52.02 | 51.15 | 51.29 | -1.498% | 115,261 | +26.574% |
| 2025-11-14 | 51.99 | 52.26 | 51.75 | 52.07 | -0.325% | 74,542 | +24.678% |
| 2025-11-13 | 52.64 | 52.78 | 52.15 | 52.24 | -0.760% | 106,045 | +24.273% |
| 2025-11-12 | 52.39 | 52.80 | 52.39 | 52.64 | +0.727% | 132,819 | +23.328% |
| 2025-11-11 | 51.91 | 52.34 | 51.91 | 52.26 | +0.869% | 86,773 | +24.225% |
| 2025-11-10 | 51.98 | 51.98 | 51.43 | 51.81 | +0.252% | 117,864 | +25.304% |
| 2025-11-07 | 51.39 | 51.68 | 51.14 | 51.68 | +0.506% | 87,226 | +25.619% |
| 2025-11-06 | 51.76 | 51.82 | 51.30 | 51.42 | -0.561% | 130,247 | +26.254% |
| 2025-11-05 | 51.43 | 51.90 | 51.39 | 51.71 | +0.681% | 64,723 | +25.546% |
| 2025-11-04 | 51.58 | 51.61 | 51.29 | 51.36 | -0.734% | 74,607 | +26.402% |
| 2025-11-03 | 52.14 | 52.14 | 51.36 | 51.74 | -0.481% | 131,633 | +25.474% |
| 2025-10-31 | 51.85 | 52.11 | 51.67 | 51.99 | +0.212% | 130,293 | +24.870% |
| 2025-10-30 | 51.80 | 52.29 | 51.74 | 51.88 | -0.231% | 97,715 | +25.135% |
| 2025-10-29 | 52.66 | 52.66 | 51.83 | 52.00 | -1.065% | 80,820 | +24.846% |
| 2025-10-28 | 52.81 | 52.84 | 52.51 | 52.56 | -0.549% | 187,228 | +23.516% |
| 2025-10-27 | 52.50 | 52.89 | 52.47 | 52.85 | +0.897% | 80,503 | +22.838% |
| 2025-10-24 | 52.51 | 52.55 | 52.35 | 52.38 | +0.403% | 89,746 | +23.940% |
| 2025-10-23 | 52.01 | 52.23 | 51.96 | 52.17 | +0.134% | 117,459 | +24.439% |
| 2025-10-22 | 52.21 | 52.24 | 51.86 | 52.10 | -0.344% | 215,378 | +24.607% |
| 2025-10-21 | 52.21 | 52.47 | 52.15 | 52.28 | +0.230% | 145,256 | +24.178% |
| 2025-10-20 | 51.84 | 52.20 | 51.68 | 52.16 | +0.948% | 256,181 | +24.463% |
| 2025-10-17 | 51.47 | 51.75 | 51.34 | 51.67 | +0.584% | 69,269 | +25.644% |
| 2025-10-16 | 52.03 | 52.05 | 51.23 | 51.37 | -1.021% | 80,902 | +26.377% |
| 2025-10-15 | 52.06 | 52.30 | 51.60 | 51.90 | +0.270% | 210,371 | +25.087% |
| 2025-10-14 | 51.03 | 51.97 | 50.95 | 51.76 | +0.897% | 314,922 | +25.425% |
| 2025-10-13 | 51.24 | 51.38 | 51.02 | 51.30 | +1.044% | 104,363 | +26.550% |
| 2025-10-10 | 52.10 | 52.11 | 50.75 | 50.77 | -2.262% | 150,530 | +27.871% |
| 2025-10-09 | 52.31 | 52.45 | 51.85 | 51.95 | -0.736% | 613,170 | +24.978% |
| 2025-10-08 | 52.43 | 52.46 | 52.12 | 52.33 | +0.211% | 82,822 | +24.059% |
| 2025-10-07 | 52.41 | 52.53 | 52.10 | 52.22 | -0.096% | 77,941 | +24.320% |
| 2025-10-06 | 52.58 | 52.58 | 52.19 | 52.27 | -0.210% | 140,950 | +24.201% |
| 2025-10-03 | 52.31 | 52.65 | 52.22 | 52.38 | +0.422% | 106,631 | +23.940% |
| 2025-10-02 | 52.36 | 52.39 | 52.02 | 52.16 | -0.230% | 84,636 | +24.463% |
| 2025-10-01 | 52.16 | 52.30 | 52.03 | 52.28 | +0.057% | 164,079 | +24.178% |
| 2025-09-30 | 52.04 | 52.26 | 51.85 | 52.25 | +0.384% | 164,558 | +24.249% |
| 2025-09-29 | 52.27 | 52.27 | 51.88 | 52.05 | -0.038% | 122,015 | +24.726% |
| 2025-09-26 | 51.92 | 52.12 | 51.83 | 52.07 | +0.774% | 88,373 | +24.678% |
| 2025-09-25 | 51.74 | 51.86 | 51.54 | 51.67 | -0.482% | 99,869 | +25.644% |
| 2025-09-24 | 52.09 | 52.12 | 51.87 | 51.92 | -0.019% | 87,146 | +25.039% |
| 2025-09-23 | 51.95 | 52.25 | 51.79 | 51.93 | +0.251% | 84,890 | +25.014% |
| 2025-09-22 | 51.65 | 51.86 | 51.62 | 51.80 | +0.077% | 100,476 | +25.328% |
| 2025-09-19 | 52.02 | 52.02 | 51.67 | 51.76 | -0.366% | 109,656 | +25.425% |
| 2025-09-18 | 51.92 | 52.04 | 51.73 | 51.95 | +0.386% | 175,150 | +24.966% |
| 2025-09-17 | 51.59 | 52.12 | 51.44 | 51.75 | +0.622% | 121,778 | +25.449% |
| 2025-09-16 | 51.42 | 51.56 | 51.24 | 51.43 | -0.638% | 156,004 | +26.230% |
| 2025-09-15 | 52.03 | 52.03 | 51.69 | 51.76 | -0.251% | 273,738 | +25.425% |
| 2025-09-12 | 52.28 | 52.28 | 51.87 | 51.89 | -0.689% | 78,091 | +25.111% |
| 2025-09-11 | 51.81 | 52.28 | 51.69 | 52.25 | +1.083% | 103,004 | +24.249% |
| 2025-09-10 | 51.78 | 51.78 | 51.42 | 51.69 | +0.058% | 90,372 | +25.595% |
| 2025-09-09 | 51.66 | 51.79 | 51.49 | 51.66 | +0.175% | 88,740 | +25.668% |
| 2025-09-08 | 51.80 | 51.80 | 51.27 | 51.57 | -0.290% | 123,373 | +25.887% |
| 2025-09-05 | 52.06 | 52.11 | 51.51 | 51.72 | -0.404% | 85,452 | +25.522% |
| 2025-09-04 | 51.60 | 51.93 | 51.41 | 51.93 | +0.698% | 58,046 | +25.014% |
| 2025-09-03 | 51.79 | 51.79 | 51.29 | 51.57 | -0.406% | 79,637 | +25.887% |
| 2025-09-02 | 51.70 | 51.79 | 51.47 | 51.78 | -0.690% | 113,816 | +25.377% |
| 2025-08-29 | 52.09 | 52.20 | 51.96 | 52.14 | +0.058% | 66,510 | +24.511% |
| 2025-08-28 | 52.24 | 52.24 | 51.88 | 52.11 | 0.000% | 125,494 | +24.583% |
| 2025-08-27 | 51.92 | 52.15 | 51.84 | 52.11 | +0.395% | 127,840 | +24.583% |
| 2025-08-26 | 51.89 | 51.93 | 51.72 | 51.91 | +0.183% | 74,545 | +25.075% |
| 2025-08-25 | 52.09 | 52.09 | 51.79 | 51.81 | -0.633% | 102,415 | +25.304% |
| 2025-08-22 | 51.55 | 52.24 | 51.55 | 52.14 | +1.697% | 162,041 | +24.511% |
| 2025-08-21 | 51.28 | 51.35 | 51.10 | 51.27 | -0.195% | 65,486 | +26.624% |
| 2025-08-20 | 51.39 | 51.45 | 51.19 | 51.37 | +0.215% | 125,896 | +26.377% |
| 2025-08-19 | 51.08 | 51.46 | 51.08 | 51.26 | +0.451% | 64,481 | +26.648% |
| 2025-08-18 | 51.04 | 51.13 | 50.92 | 51.03 | +0.098% | 110,620 | +27.219% |
| 2025-08-15 | 51.22 | 51.25 | 50.94 | 50.98 | -0.332% | 83,999 | +27.344% |
| 2025-08-14 | 51.03 | 51.18 | 50.85 | 51.15 | -0.234% | 68,343 | +26.921% |
| 2025-08-13 | 51.03 | 51.28 | 50.90 | 51.27 | +0.985% | 90,647 | +26.624% |
| 2025-08-12 | 50.42 | 50.78 | 50.32 | 50.77 | +1.317% | 71,281 | +27.871% |
| 2025-08-11 | 50.40 | 50.53 | 50.02 | 50.11 | -0.358% | 78,327 | +29.555% |
| 2025-08-08 | 50.18 | 50.34 | 50.08 | 50.29 | +0.721% | 179,487 | +29.091% |
| 2025-08-07 | 50.26 | 50.27 | 49.72 | 49.93 | +0.100% | 123,967 | +30.022% |
| 2025-08-06 | 50.12 | 50.12 | 49.77 | 49.88 | +0.040% | 288,508 | +30.152% |
| 2025-08-05 | 49.98 | 50.07 | 49.66 | 49.86 | -0.200% | 84,861 | +30.205% |
| 2025-08-04 | 49.78 | 49.98 | 49.77 | 49.96 | +0.827% | 54,590 | +29.944% |
| 2025-08-01 | 49.83 | 49.85 | 49.28 | 49.55 | -1.157% | 147,830 | +31.019% |
| 2025-07-31 | 50.63 | 50.71 | 50.01 | 50.13 | -1.261% | 94,182 | +29.503% |
| 2025-07-30 | 51.09 | 51.22 | 50.56 | 50.77 | -0.724% | 1,347,630 | +27.871% |
| 2025-07-29 | 51.20 | 51.25 | 51.02 | 51.14 | +0.039% | 325,045 | +26.946% |
| 2025-07-28 | 51.43 | 51.43 | 51.04 | 51.12 | -0.409% | 57,140 | +26.995% |
| 2025-07-25 | 51.23 | 51.35 | 51.00 | 51.33 | +0.372% | 66,681 | +26.476% |
| 2025-07-24 | 51.21 | 51.34 | 51.10 | 51.14 | -0.583% | 137,147 | +26.946% |
| 2025-07-23 | 51.21 | 51.44 | 51.07 | 51.44 | +0.705% | 171,656 | +26.205% |
| 2025-07-22 | 50.49 | 51.13 | 50.49 | 51.08 | +0.829% | 108,973 | +27.095% |
| 2025-07-21 | 50.89 | 50.99 | 50.62 | 50.66 | -0.039% | 167,400 | +28.148% |
| 2025-07-18 | 50.93 | 50.93 | 50.56 | 50.68 | -0.118% | 123,679 | +28.098% |
| 2025-07-17 | 50.48 | 50.77 | 50.42 | 50.74 | +0.635% | 121,565 | +27.946% |
| 2025-07-16 | 50.30 | 50.44 | 49.88 | 50.42 | +0.418% | 58,011 | +28.758% |
| 2025-07-15 | 51.02 | 51.02 | 50.19 | 50.21 | -1.414% | 124,355 | +29.297% |
| 2025-07-14 | 50.88 | 50.93 | 50.65 | 50.93 | -0.020% | 68,053 | +27.469% |
| 2025-07-11 | 51.15 | 51.15 | 50.82 | 50.94 | -0.682% | 79,354 | +27.444% |
| 2025-07-10 | 51.07 | 51.42 | 50.94 | 51.29 | +0.510% | 72,262 | +26.574% |
| 2025-07-09 | 51.25 | 51.25 | 50.77 | 51.03 | -0.020% | 70,312 | +27.219% |
| 2025-07-08 | 50.96 | 51.19 | 50.88 | 51.04 | +0.118% | 74,762 | +27.194% |
| 2025-07-07 | 51.37 | 51.40 | 50.73 | 50.98 | -0.894% | 108,279 | +27.344% |
| 2025-07-03 | 51.40 | 51.55 | 51.28 | 51.44 | +0.430% | 44,429 | +26.205% |
| 2025-07-02 | 51.04 | 51.24 | 50.78 | 51.22 | +0.431% | 169,425 | +26.747% |
| 2025-07-01 | 50.37 | 51.15 | 50.33 | 51.00 | +1.351% | 114,193 | +27.294% |
| 2025-06-30 | 50.20 | 50.38 | 50.08 | 50.32 | +0.519% | 146,744 | +29.014% |
| 2025-06-27 | 49.95 | 50.24 | 49.81 | 50.06 | +0.220% | 103,778 | +29.684% |
| 2025-06-26 | 49.69 | 49.95 | 49.66 | 49.95 | +0.950% | 75,666 | +29.970% |
| 2025-06-25 | 49.73 | 49.73 | 49.43 | 49.48 | -0.563% | 68,341 | +31.205% |
| 2025-06-24 | 49.70 | 49.83 | 49.50 | 49.76 | +0.688% | 84,131 | +30.466% |
| 2025-06-23 | 49.13 | 49.42 | 48.84 | 49.42 | +0.795% | 94,006 | +31.364% |
| 2025-06-20 | 49.23 | 49.23 | 48.87 | 49.03 | +0.020% | 162,349 | +32.409% |
| 2025-06-18 | 49.13 | 49.30 | 48.97 | 49.02 | +0.143% | 131,621 | +32.436% |
| 2025-06-17 | 49.26 | 49.29 | 48.92 | 48.95 | -0.750% | 88,957 | +32.625% |
| 2025-06-16 | 49.34 | 49.48 | 49.17 | 49.32 | +0.183% | 490,829 | +31.630% |
| 2025-06-13 | 49.52 | 49.63 | 49.12 | 49.23 | -1.005% | 55,585 | +31.871% |
| 2025-06-12 | 49.54 | 49.73 | 49.37 | 49.73 | +0.222% | 68,797 | +30.545% |
| 2025-06-11 | 49.85 | 49.85 | 49.43 | 49.62 | -0.201% | 79,819 | +30.834% |
| 2025-06-10 | 49.59 | 49.84 | 49.52 | 49.72 | +0.597% | 89,689 | +30.571% |
| 2025-06-09 | 49.48 | 49.67 | 49.29 | 49.42 | +0.152% | 72,925 | +31.351% |
| 2025-06-06 | 49.23 | 49.40 | 49.17 | 49.35 | +1.106% | 1,625,685 | +31.550% |
| 2025-06-05 | 49.08 | 49.08 | 48.67 | 48.81 | -0.102% | 99,523 | +33.006% |
| 2025-06-04 | 49.14 | 49.17 | 48.86 | 48.86 | -0.286% | 85,575 | +32.869% |
| 2025-06-03 | 48.66 | 49.04 | 48.49 | 49.00 | +0.678% | 80,923 | +32.490% |
| 2025-06-02 | 48.47 | 48.67 | 48.06 | 48.67 | +0.351% | 109,791 | +33.388% |
| 2025-05-30 | 48.45 | 48.67 | 48.19 | 48.50 | -0.021% | 71,281 | +33.856% |
| 2025-05-29 | 48.55 | 48.55 | 48.10 | 48.51 | +0.310% | 82,097 | +33.828% |
| 2025-05-28 | 48.81 | 48.82 | 48.28 | 48.36 | -0.780% | 111,399 | +34.243% |
| 2025-05-27 | 48.49 | 48.74 | 48.26 | 48.74 | +1.626% | 194,260 | +33.197% |
| 2025-05-23 | 47.62 | 48.07 | 47.61 | 47.96 | -0.239% | 59,295 | +35.363% |
| 2025-05-22 | 48.19 | 48.35 | 47.85 | 48.08 | -0.301% | 104,165 | +35.039% |
| 2025-05-21 | 48.82 | 48.88 | 48.22 | 48.22 | -1.872% | 53,842 | +34.633% |
| 2025-05-20 | 49.24 | 49.31 | 48.97 | 49.14 | -0.264% | 150,378 | +32.112% |
| 2025-05-19 | 49.03 | 49.30 | 48.89 | 49.27 | +0.102% | 122,858 | +31.764% |
| 2025-05-16 | 48.95 | 49.22 | 48.77 | 49.22 | +0.531% | 252,786 | +31.898% |
| 2025-05-15 | 48.28 | 48.96 | 48.19 | 48.96 | +1.598% | 395,989 | +32.598% |
| 2025-05-14 | 48.50 | 48.50 | 48.09 | 48.19 | -0.557% | 84,436 | +34.717% |
| 2025-05-13 | 48.57 | 48.70 | 48.46 | 48.46 | -0.185% | 128,286 | +33.966% |
| 2025-05-12 | 48.50 | 48.58 | 48.26 | 48.55 | +2.664% | 265,558 | +33.718% |
| 2025-05-09 | 47.47 | 47.54 | 47.18 | 47.29 | +0.127% | 241,632 | +37.281% |
| 2025-05-08 | 47.20 | 47.67 | 47.08 | 47.23 | +0.661% | 102,659 | +37.455% |
| 2025-05-07 | 46.90 | 47.14 | 46.71 | 46.92 | +0.493% | 79,634 | +38.363% |
| 2025-05-06 | 46.78 | 47.01 | 46.56 | 46.69 | -0.744% | 177,605 | +39.045% |
| 2025-05-05 | 46.97 | 47.26 | 46.85 | 47.04 | -0.381% | 146,254 | +38.010% |
| 2025-05-02 | 47.02 | 47.30 | 46.87 | 47.22 | +1.680% | 68,016 | +37.484% |
| 2025-05-01 | 46.58 | 46.79 | 46.37 | 46.44 | -0.043% | 74,628 | +39.793% |
| 2025-04-30 | 46.12 | 46.57 | 45.55 | 46.46 | +0.172% | 94,364 | +39.733% |
| 2025-04-29 | 45.89 | 46.51 | 45.89 | 46.38 | +0.498% | 74,839 | +39.974% |
| 2025-04-28 | 46.00 | 46.30 | 45.76 | 46.15 | +0.370% | 119,379 | +40.672% |
| 2025-04-25 | 46.01 | 46.01 | 45.56 | 45.98 | -0.109% | 86,307 | +41.192% |
| 2025-04-24 | 45.46 | 46.06 | 45.38 | 46.03 | +1.143% | 161,639 | +41.038% |
| 2025-04-23 | 45.99 | 46.27 | 45.33 | 45.51 | +0.753% | 108,196 | +42.650% |
| 2025-04-22 | 44.65 | 45.26 | 44.58 | 45.17 | +2.033% | 66,802 | +43.724% |
| 2025-04-21 | 44.85 | 44.85 | 43.82 | 44.27 | -1.578% | 80,854 | +46.646% |
| 2025-04-17 | 44.54 | 45.36 | 44.54 | 44.98 | +1.079% | 79,902 | +44.331% |
| 2025-04-16 | 45.10 | 45.21 | 44.20 | 44.50 | -1.221% | 116,351 | +45.888% |
| 2025-04-15 | 45.31 | 45.51 | 45.01 | 45.05 | 0.000% | 88,087 | +44.107% |