DMAX
iShares Large Cap Max Buffer Dec ETF
stockBATSETF
At CloseOct 5, 2026 3:01:00 PM EDT
27.86USD0.000%(0.00)220,052
27.84Bid27.88Ask0.04SpreadDMAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.86 | 27.86 | 27.86 | 27.86 | +0.038% | 220,052 | 0.000% |
| 2026-10-02 | 27.85 | 27.86 | 27.84 | 27.85 | +0.091% | 11,283 | +0.038% |
| 2026-10-01 | 27.80 | 27.83 | 27.80 | 27.82 | +0.016% | 25,963 | +0.129% |
| 2026-09-30 | 27.84 | 27.84 | 27.80 | 27.82 | +0.017% | 9,575 | +0.145% |
| 2026-09-29 | 27.80 | 27.83 | 27.77 | 27.82 | -0.054% | 9,828 | +0.162% |
| 2026-09-28 | 27.82 | 27.84 | 27.80 | 27.83 | -0.001% | 4,750 | +0.108% |
| 2026-09-25 | 27.80 | 27.83 | 27.80 | 27.83 | +0.109% | 2,399 | +0.107% |
| 2026-09-24 | 27.79 | 27.82 | 27.76 | 27.80 | +0.108% | 25,660 | +0.216% |
| 2026-09-23 | 27.78 | 27.79 | 27.77 | 27.77 | -0.145% | 11,019 | +0.324% |
| 2026-09-22 | 27.77 | 27.83 | 27.77 | 27.81 | +0.109% | 3,299 | +0.179% |
| 2026-09-21 | 27.80 | 27.82 | 27.77 | 27.78 | +0.180% | 12,599 | +0.288% |
| 2026-09-18 | 27.72 | 27.75 | 27.72 | 27.73 | -0.004% | 2,561 | +0.469% |
| 2026-09-17 | 27.73 | 27.73 | 27.73 | 27.73 | +0.202% | 1,443 | +0.465% |
| 2026-09-16 | 27.68 | 27.72 | 27.68 | 27.68 | -0.072% | 2,517 | +0.668% |
| 2026-09-15 | 27.74 | 27.74 | 27.67 | 27.70 | -0.037% | 3,853 | +0.596% |
| 2026-09-14 | 27.68 | 27.71 | 27.68 | 27.71 | -0.071% | 1,717 | +0.559% |
| 2026-09-11 | 27.71 | 27.73 | 27.70 | 27.73 | +0.209% | 1,223 | +0.487% |
| 2026-09-10 | 27.70 | 27.70 | 27.66 | 27.67 | -0.010% | 2,324 | +0.697% |
| 2026-09-09 | 27.68 | 27.72 | 27.66 | 27.67 | -0.072% | 16,550 | +0.687% |
| 2026-09-08 | 27.72 | 27.74 | 27.69 | 27.69 | -0.072% | 1,032 | +0.614% |
| 2026-09-04 | 27.75 | 27.75 | 27.71 | 27.71 | -0.090% | 2,906 | +0.541% |
| 2026-09-03 | 27.70 | 27.73 | 27.70 | 27.73 | +0.144% | 2,902 | +0.451% |
| 2026-09-02 | 27.70 | 27.70 | 27.67 | 27.70 | +0.108% | 3,132 | +0.596% |
| 2026-09-01 | 27.67 | 27.67 | 27.66 | 27.66 | -0.109% | 4,538 | +0.705% |
| 2026-08-31 | 27.68 | 27.72 | 27.67 | 27.70 | +0.000% | 7,397 | +0.595% |
| 2026-08-28 | 27.75 | 27.75 | 27.68 | 27.70 | +0.018% | 10,122 | +0.596% |
| 2026-08-27 | 27.66 | 27.71 | 27.66 | 27.69 | +0.145% | 9,265 | +0.614% |
| 2026-08-26 | 27.65 | 27.66 | 27.65 | 27.65 | 0.000% | 6,432 | +0.759% |
| 2026-08-25 | 27.65 | 27.66 | 27.63 | 27.65 | -0.018% | 4,174 | +0.759% |
| 2026-08-24 | 27.64 | 27.66 | 27.63 | 27.66 | +0.044% | 1,825 | +0.741% |
| 2026-08-21 | 27.66 | 27.66 | 27.63 | 27.64 | +0.155% | 4,707 | +0.786% |
| 2026-08-20 | 27.65 | 27.66 | 27.60 | 27.60 | -0.180% | 9,282 | +0.942% |
| 2026-08-19 | 27.66 | 27.66 | 27.64 | 27.65 | +0.066% | 1,130 | +0.760% |
| 2026-08-18 | 27.65 | 27.65 | 27.62 | 27.63 | -0.055% | 1,868 | +0.827% |
| 2026-08-17 | 27.64 | 27.66 | 27.64 | 27.65 | -0.018% | 9,046 | +0.772% |
| 2026-08-14 | 27.66 | 27.67 | 27.64 | 27.65 | +0.026% | 7,639 | +0.753% |
| 2026-08-13 | 27.63 | 27.66 | 27.63 | 27.64 | +0.053% | 4,655 | +0.779% |
| 2026-08-12 | 27.60 | 27.64 | 27.60 | 27.63 | +0.072% | 1,661 | +0.832% |
| 2026-08-11 | 27.61 | 27.64 | 27.59 | 27.61 | +0.072% | 3,509 | +0.905% |
| 2026-08-10 | 27.65 | 27.65 | 27.59 | 27.59 | -0.089% | 16,617 | +0.979% |
| 2026-08-07 | 27.63 | 27.63 | 27.61 | 27.61 | +0.089% | 1,715 | +0.889% |
| 2026-08-06 | 27.59 | 27.59 | 27.57 | 27.59 | +0.001% | 1,841 | +0.979% |
| 2026-08-05 | 27.57 | 27.59 | 27.57 | 27.59 | +0.035% | 3,774 | +0.980% |
| 2026-08-04 | 27.56 | 27.59 | 27.55 | 27.58 | +0.145% | 11,284 | +1.015% |
| 2026-08-03 | 27.51 | 27.56 | 27.51 | 27.54 | +0.073% | 3,401 | +1.162% |
| 2026-07-31 | 27.44 | 27.52 | 27.43 | 27.52 | +0.274% | 16,115 | +1.235% |
| 2026-07-30 | 27.44 | 27.46 | 27.41 | 27.44 | +0.273% | 3,619 | +1.512% |
| 2026-07-29 | 27.43 | 27.43 | 27.37 | 27.37 | -0.235% | 3,094 | +1.789% |
| 2026-07-28 | 27.39 | 27.43 | 27.39 | 27.43 | +0.091% | 4,179 | +1.549% |
| 2026-07-27 | 27.39 | 27.41 | 27.39 | 27.41 | +0.036% | 696 | +1.642% |
| 2026-07-24 | 27.39 | 27.42 | 27.39 | 27.40 | +0.063% | 8,139 | +1.679% |
| 2026-07-23 | 27.39 | 27.40 | 27.36 | 27.38 | -0.190% | 4,269 | +1.743% |
| 2026-07-22 | 27.44 | 27.46 | 27.43 | 27.43 | 0.000% | 3,492 | +1.549% |
| 2026-07-21 | 27.42 | 27.45 | 27.42 | 27.43 | +0.098% | 4,418 | +1.549% |
| 2026-07-20 | 27.43 | 27.44 | 27.38 | 27.41 | +0.011% | 9,891 | +1.649% |
| 2026-07-17 | 27.37 | 27.44 | 27.37 | 27.41 | -0.109% | 5,822 | +1.660% |
| 2026-07-16 | 27.45 | 27.45 | 27.42 | 27.43 | -0.055% | 7,956 | +1.549% |
| 2026-07-15 | 27.47 | 27.47 | 27.44 | 27.45 | +0.040% | 6,594 | +1.494% |
| 2026-07-14 | 27.43 | 27.46 | 27.41 | 27.44 | +0.106% | 9,920 | +1.534% |
| 2026-07-13 | 27.43 | 27.43 | 27.41 | 27.41 | -0.073% | 1,963 | +1.642% |
| 2026-07-10 | 27.45 | 27.45 | 27.42 | 27.43 | +0.056% | 6,738 | +1.568% |
| 2026-07-09 | 27.38 | 27.42 | 27.38 | 27.41 | +0.163% | 6,053 | +1.625% |
| 2026-07-08 | 27.37 | 27.39 | 27.33 | 27.37 | +0.011% | 59,227 | +1.790% |
| 2026-07-07 | 27.38 | 27.41 | 27.37 | 27.37 | -0.084% | 26,058 | +1.802% |
| 2026-07-06 | 27.40 | 27.43 | 27.37 | 27.39 | +0.183% | 27,181 | +1.716% |
| 2026-07-02 | 27.35 | 27.36 | 27.32 | 27.34 | +0.070% | 9,462 | +1.902% |
| 2026-07-01 | 27.37 | 27.37 | 27.32 | 27.32 | -0.069% | 25,813 | +1.973% |
| 2026-06-30 | 27.31 | 27.34 | 27.31 | 27.34 | +0.164% | 496 | +1.903% |
| 2026-06-29 | 27.28 | 27.31 | 27.28 | 27.30 | +0.167% | 4,953 | +2.070% |
| 2026-06-26 | 27.21 | 27.28 | 27.21 | 27.25 | +0.035% | 9,202 | +2.240% |
| 2026-06-25 | 27.26 | 27.30 | 27.23 | 27.24 | 0.000% | 8,099 | +2.276% |
| 2026-06-24 | 27.27 | 27.28 | 27.22 | 27.24 | -0.055% | 6,760 | +2.276% |
| 2026-06-23 | 27.24 | 27.28 | 27.23 | 27.25 | -0.147% | 10,709 | +2.220% |
| 2026-06-22 | 27.30 | 27.30 | 27.27 | 27.30 | -0.018% | 5,557 | +2.070% |
| 2026-06-18 | 27.28 | 27.32 | 27.28 | 27.30 | +0.150% | 29,304 | +2.051% |
| 2026-06-17 | 27.32 | 27.34 | 27.25 | 27.26 | -0.223% | 8,170 | +2.204% |
| 2026-06-16 | 27.37 | 27.37 | 27.30 | 27.32 | -0.146% | 29,601 | +1.977% |
| 2026-06-15 | 27.31 | 27.36 | 27.31 | 27.36 | +0.257% | 8,307 | +1.827% |
| 2026-06-12 | 27.25 | 27.29 | 27.25 | 27.29 | +0.257% | 4,038 | +2.089% |
| 2026-06-11 | 27.18 | 27.25 | 27.18 | 27.22 | +0.137% | 4,457 | +2.351% |
| 2026-06-10 | 27.22 | 27.22 | 27.18 | 27.18 | -0.119% | 16,365 | +2.492% |
| 2026-06-09 | 27.28 | 27.28 | 27.16 | 27.21 | -0.128% | 13,899 | +2.370% |
| 2026-06-08 | 27.26 | 27.28 | 27.23 | 27.25 | +0.055% | 6,048 | +2.239% |
| 2026-06-05 | 27.26 | 27.28 | 27.22 | 27.23 | -0.275% | 2,178 | +2.295% |
| 2026-06-04 | 27.28 | 27.34 | 27.28 | 27.31 | +0.055% | 3,207 | +2.014% |
| 2026-06-03 | 27.35 | 27.35 | 27.28 | 27.30 | -0.073% | 1,590 | +2.070% |
| 2026-06-02 | 27.32 | 27.33 | 27.30 | 27.32 | +0.018% | 5,141 | +1.995% |
| 2026-06-01 | 27.32 | 27.32 | 27.31 | 27.31 | +0.055% | 721 | +2.014% |
| 2026-05-29 | 27.27 | 27.33 | 27.27 | 27.30 | +0.018% | 5,275 | +2.070% |
| 2026-05-28 | 27.27 | 27.29 | 27.24 | 27.29 | +0.110% | 5,243 | +2.089% |
| 2026-05-27 | 27.27 | 27.29 | 27.24 | 27.26 | 0.000% | 6,627 | +2.201% |
| 2026-05-26 | 27.27 | 27.29 | 27.24 | 27.26 | +0.092% | 17,046 | +2.201% |
| 2026-05-22 | 27.25 | 27.27 | 27.22 | 27.23 | +0.037% | 25,469 | +2.295% |
| 2026-05-21 | 27.23 | 27.25 | 27.22 | 27.23 | +0.074% | 4,111 | +2.332% |
| 2026-05-20 | 27.17 | 27.22 | 27.17 | 27.20 | +0.130% | 14,014 | +2.408% |
| 2026-05-19 | 27.18 | 27.18 | 27.16 | 27.17 | -0.056% | 9,662 | +2.541% |
| 2026-05-18 | 27.28 | 27.28 | 27.17 | 27.18 | -0.002% | 9,122 | +2.483% |
| 2026-05-15 | 27.20 | 27.20 | 27.18 | 27.19 | -0.108% | 5,144 | +2.481% |
| 2026-05-14 | 27.21 | 27.22 | 27.20 | 27.21 | +0.074% | 50,979 | +2.370% |
| 2026-05-13 | 27.15 | 27.20 | 27.15 | 27.20 | +0.074% | 4,830 | +2.445% |
| 2026-05-12 | 27.14 | 27.18 | 27.14 | 27.18 | 0.000% | 7,059 | +2.521% |
| 2026-05-11 | 27.16 | 27.19 | 27.16 | 27.18 | +0.055% | 6,787 | +2.521% |
| 2026-05-08 | 27.18 | 27.18 | 27.16 | 27.16 | +0.094% | 10,784 | +2.577% |
| 2026-05-07 | 27.16 | 27.16 | 27.13 | 27.13 | -0.020% | 15,196 | +2.673% |
| 2026-05-06 | 27.12 | 27.16 | 27.12 | 27.14 | +0.169% | 3,623 | +2.653% |
| 2026-05-05 | 27.09 | 27.11 | 27.09 | 27.09 | +0.113% | 3,527 | +2.826% |
| 2026-05-04 | 27.07 | 27.08 | 27.04 | 27.06 | -0.095% | 3,621 | +2.943% |
| 2026-05-01 | 27.11 | 27.12 | 27.07 | 27.09 | +0.033% | 27,775 | +2.846% |
| 2026-04-30 | 27.06 | 27.09 | 27.05 | 27.08 | +0.203% | 61,280 | +2.880% |
| 2026-04-29 | 27.04 | 27.04 | 27.01 | 27.03 | +0.057% | 3,102 | +3.088% |
| 2026-04-28 | 27.03 | 27.05 | 27.00 | 27.01 | -0.110% | 35,141 | +3.147% |
| 2026-04-27 | 27.06 | 27.06 | 27.02 | 27.04 | +0.018% | 6,375 | +3.033% |
| 2026-04-24 | 27.02 | 27.05 | 27.00 | 27.04 | +0.018% | 71,698 | +3.052% |
| 2026-04-23 | 27.03 | 27.04 | 26.98 | 27.03 | +0.111% | 37,788 | +3.071% |
| 2026-04-22 | 26.99 | 27.01 | 26.99 | 27.00 | +0.167% | 10,723 | +3.185% |
| 2026-04-21 | 26.99 | 26.99 | 26.95 | 26.95 | -0.056% | 4,921 | +3.357% |
| 2026-04-20 | 27.00 | 27.00 | 26.96 | 26.97 | -0.089% | 16,605 | +3.300% |
| 2026-04-17 | 27.01 | 27.02 | 26.98 | 26.99 | +0.251% | 26,218 | +3.208% |
| 2026-04-16 | 26.92 | 26.94 | 26.92 | 26.93 | +0.025% | 27,995 | +3.466% |
| 2026-04-15 | 26.91 | 26.92 | 26.90 | 26.92 | +0.112% | 5,962 | +3.492% |
| 2026-04-14 | 26.86 | 26.89 | 26.86 | 26.89 | +0.130% | 601 | +3.607% |
| 2026-04-13 | 26.80 | 26.86 | 26.80 | 26.86 | +0.261% | 6,849 | +3.742% |
| 2026-04-10 | 26.80 | 26.81 | 26.78 | 26.79 | -0.019% | 72,405 | +4.013% |
| 2026-04-09 | 26.74 | 26.81 | 26.74 | 26.79 | +0.168% | 2,740 | +3.994% |
| 2026-04-08 | 26.75 | 26.76 | 26.74 | 26.75 | +0.428% | 16,218 | +4.169% |
| 2026-04-07 | 26.60 | 26.64 | 26.58 | 26.63 | -0.015% | 24,701 | +4.615% |
| 2026-04-06 | 26.60 | 26.64 | 26.59 | 26.64 | +0.094% | 12,423 | +4.599% |
| 2026-04-02 | 26.54 | 26.62 | 26.54 | 26.61 | +0.038% | 60,282 | +4.697% |
| 2026-04-01 | 26.65 | 26.65 | 26.60 | 26.60 | +0.110% | 32,679 | +4.737% |
| 2026-03-31 | 26.51 | 26.57 | 26.49 | 26.57 | +0.400% | 7,648 | +4.852% |
| 2026-03-30 | 26.52 | 26.52 | 26.41 | 26.46 | +0.053% | 106,051 | +5.271% |
| 2026-03-27 | 26.50 | 26.52 | 26.45 | 26.45 | -0.298% | 20,517 | +5.327% |
| 2026-03-26 | 26.58 | 26.58 | 26.53 | 26.53 | -0.317% | 1,986 | +5.013% |
| 2026-03-25 | 26.61 | 26.62 | 26.61 | 26.61 | +0.091% | 1,876 | +4.681% |
| 2026-03-24 | 26.56 | 26.60 | 26.56 | 26.59 | -0.113% | 22,564 | +4.776% |
| 2026-03-23 | 26.61 | 26.63 | 26.57 | 26.62 | +0.318% | 82,230 | +4.658% |
| 2026-03-20 | 26.59 | 26.60 | 26.50 | 26.54 | -0.319% | 11,263 | +4.991% |
| 2026-03-19 | 26.62 | 26.63 | 26.59 | 26.62 | +0.040% | 11,325 | +4.655% |
| 2026-03-18 | 26.67 | 26.69 | 26.61 | 26.61 | -0.377% | 19,029 | +4.697% |
| 2026-03-17 | 26.72 | 26.72 | 26.70 | 26.71 | +0.056% | 58,080 | +4.303% |
| 2026-03-16 | 26.71 | 26.71 | 26.68 | 26.70 | +0.190% | 22,955 | +4.361% |
| 2026-03-13 | 26.69 | 26.70 | 26.63 | 26.65 | -0.078% | 36,611 | +4.559% |
| 2026-03-12 | 26.68 | 26.70 | 26.66 | 26.67 | -0.220% | 57,136 | +4.477% |
| 2026-03-11 | 26.74 | 26.75 | 26.70 | 26.73 | -0.080% | 12,205 | +4.247% |
| 2026-03-10 | 26.76 | 26.78 | 26.74 | 26.75 | -0.163% | 6,431 | +4.164% |
| 2026-03-09 | 26.71 | 26.79 | 26.65 | 26.79 | +0.241% | 4,809 | +3.994% |
| 2026-03-06 | 26.70 | 26.75 | 26.68 | 26.73 | -0.092% | 37,508 | +4.244% |
| 2026-03-05 | 26.77 | 26.77 | 26.73 | 26.75 | -0.117% | 5,193 | +4.148% |
| 2026-03-04 | 26.74 | 26.82 | 26.74 | 26.78 | +0.096% | 13,722 | +4.027% |
| 2026-03-03 | 26.70 | 26.78 | 26.68 | 26.76 | -0.147% | 8,593 | +4.127% |
| 2026-03-02 | 26.78 | 26.81 | 26.77 | 26.80 | -0.000% | 35,878 | +3.974% |
| 2026-02-27 | 26.80 | 26.81 | 26.76 | 26.80 | +0.018% | 10,077 | +3.973% |
| 2026-02-26 | 26.81 | 26.81 | 26.75 | 26.79 | -0.148% | 8,979 | +3.992% |
| 2026-02-25 | 26.82 | 26.84 | 26.81 | 26.83 | +0.262% | 2,682 | +3.839% |
| 2026-02-24 | 26.73 | 26.80 | 26.73 | 26.76 | -0.037% | 8,990 | +4.111% |
| 2026-02-23 | 26.82 | 26.82 | 26.73 | 26.77 | -0.149% | 48,898 | +4.072% |
| 2026-02-20 | 26.77 | 26.81 | 26.76 | 26.81 | +0.149% | 21,404 | +3.916% |
| 2026-02-19 | 26.78 | 26.80 | 26.76 | 26.77 | -0.075% | 41,903 | +4.072% |
| 2026-02-18 | 26.78 | 26.80 | 26.75 | 26.79 | +0.075% | 17,358 | +3.994% |
| 2026-02-17 | 26.75 | 26.77 | 26.69 | 26.77 | +0.146% | 32,775 | +4.072% |
| 2026-02-13 | 26.73 | 26.75 | 26.71 | 26.73 | +0.060% | 9,759 | +4.224% |
| 2026-02-12 | 26.79 | 26.80 | 26.69 | 26.71 | -0.206% | 13,445 | +4.286% |
| 2026-02-11 | 26.77 | 26.78 | 26.75 | 26.77 | -0.011% | 5,479 | +4.072% |
| 2026-02-10 | 26.80 | 26.80 | 26.76 | 26.77 | -0.087% | 17,333 | +4.060% |
| 2026-02-09 | 26.77 | 26.81 | 26.77 | 26.80 | +0.109% | 19,266 | +3.970% |
| 2026-02-06 | 26.69 | 26.77 | 26.69 | 26.77 | +0.421% | 8,452 | +4.083% |
| 2026-02-05 | 26.72 | 26.72 | 26.64 | 26.66 | -0.281% | 34,031 | +4.521% |
| 2026-02-04 | 26.73 | 26.74 | 26.69 | 26.73 | -0.112% | 9,433 | +4.227% |
| 2026-02-03 | 26.80 | 26.80 | 26.70 | 26.76 | -0.063% | 37,399 | +4.111% |
| 2026-02-02 | 26.74 | 26.79 | 26.74 | 26.78 | +0.064% | 72,358 | +4.045% |
| 2026-01-30 | 26.73 | 26.78 | 26.71 | 26.76 | +0.037% | 57,204 | +4.111% |
| 2026-01-29 | 26.73 | 26.75 | 26.68 | 26.75 | 0.000% | 39,763 | +4.150% |
| 2026-01-28 | 26.75 | 26.77 | 26.72 | 26.75 | -0.019% | 11,497 | +4.150% |
| 2026-01-27 | 26.76 | 26.78 | 26.73 | 26.75 | +0.094% | 276,390 | +4.130% |
| 2026-01-26 | 26.75 | 26.75 | 26.70 | 26.73 | +0.075% | 27,536 | +4.227% |
| 2026-01-23 | 26.69 | 26.73 | 26.69 | 26.71 | +0.056% | 25,198 | +4.306% |
| 2026-01-22 | 26.68 | 26.73 | 26.67 | 26.70 | +0.169% | 45,300 | +4.364% |
| 2026-01-21 | 26.61 | 26.70 | 26.61 | 26.65 | +0.075% | 32,182 | +4.540% |
| 2026-01-20 | 26.68 | 26.68 | 26.62 | 26.63 | -0.187% | 73,243 | +4.619% |
| 2026-01-16 | 26.70 | 26.73 | 26.68 | 26.68 | 0.000% | 34,034 | +4.423% |
| 2026-01-15 | 26.72 | 26.72 | 26.68 | 26.68 | +0.026% | 63,716 | +4.423% |
| 2026-01-14 | 26.68 | 26.72 | 26.64 | 26.67 | -0.120% | 95,391 | +4.450% |
| 2026-01-13 | 26.75 | 26.75 | 26.69 | 26.70 | -0.019% | 23,240 | +4.325% |
| 2026-01-12 | 26.73 | 26.74 | 26.70 | 26.71 | -0.075% | 116,451 | +4.306% |
| 2026-01-09 | 26.69 | 26.75 | 26.69 | 26.73 | +0.075% | 433,068 | +4.227% |
| 2026-01-08 | 26.69 | 26.71 | 26.67 | 26.71 | 0.000% | 81,435 | +4.306% |
| 2026-01-07 | 26.71 | 26.74 | 26.68 | 26.71 | -0.112% | 513,911 | +4.306% |
| 2026-01-06 | 26.73 | 26.75 | 26.68 | 26.74 | +0.112% | 90,149 | +4.188% |
| 2026-01-05 | 26.71 | 26.71 | 26.66 | 26.71 | +0.112% | 187,980 | +4.306% |
| 2026-01-02 | 26.71 | 26.71 | 26.64 | 26.68 | +0.037% | 462,562 | +4.423% |
| 2025-12-31 | 26.64 | 26.67 | 26.62 | 26.67 | +0.038% | 320,200 | +4.462% |
| 2025-12-30 | 26.67 | 26.67 | 26.63 | 26.66 | +0.084% | 49,151 | +4.501% |
| 2025-12-29 | 26.65 | 26.65 | 26.63 | 26.64 | +0.104% | 44,922 | +4.589% |
| 2025-12-26 | 26.61 | 26.65 | 26.61 | 26.61 | -0.150% | 37,652 | +4.697% |
| 2025-12-24 | 26.64 | 26.65 | 26.63 | 26.65 | +0.075% | 11,126 | +4.540% |
| 2025-12-23 | 26.63 | 26.64 | 26.61 | 26.63 | -1.079% | 84,029 | +4.619% |
| 2025-12-22 | 26.93 | 26.94 | 26.90 | 26.92 | -0.109% | 85,575 | +3.490% |
| 2025-12-19 | 26.93 | 26.95 | 26.92 | 26.95 | +0.166% | 75,502 | +3.377% |
| 2025-12-18 | 26.90 | 26.91 | 26.88 | 26.91 | +0.076% | 32,584 | +3.548% |
| 2025-12-17 | 26.90 | 26.90 | 26.87 | 26.89 | -0.037% | 5,127 | +3.627% |
| 2025-12-16 | 26.89 | 26.90 | 26.87 | 26.89 | +0.019% | 26,222 | +3.588% |
| 2025-12-15 | 26.86 | 26.89 | 26.86 | 26.89 | +0.074% | 18,683 | +3.607% |
| 2025-12-12 | 26.84 | 26.87 | 26.84 | 26.87 | -0.019% | 1,966 | +3.684% |
| 2025-12-11 | 26.85 | 26.88 | 26.83 | 26.88 | +0.092% | 3,199 | +3.665% |
| 2025-12-10 | 26.82 | 26.86 | 26.82 | 26.85 | +0.001% | 23,280 | +3.760% |
| 2025-12-09 | 26.85 | 26.86 | 26.84 | 26.85 | +0.055% | 6,236 | +3.762% |
| 2025-12-08 | 26.84 | 26.84 | 26.83 | 26.84 | -0.038% | 1,822 | +3.819% |
| 2025-12-05 | 26.85 | 26.85 | 26.82 | 26.85 | +0.140% | 11,784 | +3.779% |
| 2025-12-04 | 26.85 | 26.85 | 26.80 | 26.81 | -0.009% | 15,336 | +3.925% |
| 2025-12-03 | 26.80 | 26.82 | 26.80 | 26.81 | +0.050% | 1,706 | +3.915% |
| 2025-12-02 | 26.79 | 26.80 | 26.78 | 26.80 | +0.164% | 2,555 | +3.967% |
| 2025-12-01 | 26.79 | 26.79 | 26.75 | 26.75 | -0.045% | 12,150 | +4.138% |
| 2025-11-28 | 26.74 | 26.77 | 26.74 | 26.77 | +0.131% | 1,716 | +4.091% |
| 2025-11-26 | 26.72 | 26.75 | 26.72 | 26.73 | +0.150% | 2,570 | +4.227% |
| 2025-11-25 | 26.65 | 26.69 | 26.65 | 26.69 | +0.104% | 8,425 | +4.384% |
| 2025-11-24 | 26.64 | 26.66 | 26.61 | 26.66 | +0.354% | 17,362 | +4.492% |
| 2025-11-21 | 26.53 | 26.59 | 26.51 | 26.57 | +0.271% | 1,865 | +4.862% |
| 2025-11-20 | 26.65 | 26.67 | 26.48 | 26.50 | -0.300% | 9,917 | +5.146% |
| 2025-11-19 | 26.61 | 26.61 | 26.56 | 26.58 | +0.212% | 4,602 | +4.831% |
| 2025-11-18 | 26.51 | 26.54 | 26.50 | 26.52 | -0.239% | 5,657 | +5.053% |
| 2025-11-17 | 26.64 | 26.64 | 26.56 | 26.58 | -0.122% | 3,325 | +4.802% |
| 2025-11-14 | 26.61 | 26.64 | 26.61 | 26.62 | +0.174% | 8,623 | +4.673% |
| 2025-11-13 | 26.67 | 26.67 | 26.57 | 26.57 | -0.360% | 18,134 | +4.855% |
| 2025-11-12 | 26.67 | 26.67 | 26.66 | 26.67 | -0.003% | 4,180 | +4.478% |
| 2025-11-11 | 26.66 | 26.67 | 26.65 | 26.67 | +0.048% | 1,132 | +4.475% |
| 2025-11-10 | 26.65 | 26.66 | 26.63 | 26.65 | +0.260% | 1,590 | +4.525% |
| 2025-11-07 | 26.53 | 26.58 | 26.51 | 26.58 | +0.014% | 5,500 | +4.796% |
| 2025-11-06 | 26.63 | 26.63 | 26.58 | 26.58 | -0.154% | 26,522 | +4.811% |
| 2025-11-05 | 26.60 | 26.62 | 26.59 | 26.62 | +0.215% | 2,227 | +4.650% |
| 2025-11-04 | 26.55 | 26.62 | 26.55 | 26.57 | -0.282% | 31,198 | +4.875% |
| 2025-11-03 | 26.59 | 26.65 | 26.59 | 26.64 | +0.177% | 7,655 | +4.580% |
| 2025-10-31 | 26.63 | 26.63 | 26.59 | 26.59 | +0.049% | 5,623 | +4.764% |
| 2025-10-30 | 26.60 | 26.61 | 26.57 | 26.58 | -0.132% | 18,517 | +4.816% |
| 2025-10-29 | 26.61 | 26.65 | 26.61 | 26.61 | +0.019% | 1,838 | +4.678% |
| 2025-10-28 | 26.62 | 26.64 | 26.61 | 26.61 | 0.000% | 7,843 | +4.697% |
| 2025-10-27 | 26.64 | 26.65 | 26.58 | 26.61 | +0.059% | 20,006 | +4.697% |
| 2025-10-24 | 26.58 | 26.61 | 26.58 | 26.59 | +0.130% | 3,171 | +4.759% |
| 2025-10-23 | 26.54 | 26.56 | 26.54 | 26.56 | +0.151% | 616 | +4.895% |
| 2025-10-22 | 26.52 | 26.53 | 26.50 | 26.52 | -0.142% | 26,399 | +5.053% |
| 2025-10-21 | 26.53 | 26.57 | 26.53 | 26.56 | +0.060% | 722 | +4.904% |
| 2025-10-20 | 26.52 | 26.54 | 26.52 | 26.54 | +0.348% | 234 | +4.967% |
| 2025-10-17 | 26.42 | 26.47 | 26.42 | 26.45 | +0.263% | 2,889 | +5.333% |
| 2025-10-16 | 26.49 | 26.49 | 26.38 | 26.38 | -0.298% | 37,801 | +5.610% |
| 2025-10-15 | 26.49 | 26.49 | 26.43 | 26.46 | +0.060% | 9,457 | +5.295% |
| 2025-10-14 | 26.39 | 26.47 | 26.39 | 26.44 | -0.008% | 11,905 | +5.359% |
| 2025-10-13 | 26.43 | 26.45 | 26.43 | 26.45 | +0.244% | 861 | +5.351% |
| 2025-10-10 | 26.50 | 26.50 | 26.38 | 26.38 | -0.394% | 2,514 | +5.608% |
| 2025-10-09 | 26.50 | 26.50 | 26.47 | 26.48 | -0.019% | 11,942 | +5.192% |
| 2025-10-08 | 26.47 | 26.49 | 26.47 | 26.49 | +0.094% | 378 | +5.172% |
| 2025-10-07 | 26.50 | 26.50 | 26.46 | 26.46 | -0.019% | 707 | +5.271% |
| 2025-10-06 | 26.46 | 26.50 | 26.45 | 26.47 | +0.046% | 12,025 | +5.251% |
| 2025-10-03 | 26.47 | 26.48 | 26.46 | 26.46 | +0.029% | 10,913 | +5.300% |
| 2025-10-02 | 26.44 | 26.45 | 26.44 | 26.45 | -0.058% | 3,662 | +5.331% |
| 2025-10-01 | 26.43 | 26.47 | 26.42 | 26.47 | +0.171% | 6,675 | +5.270% |
| 2025-09-30 | 26.41 | 26.43 | 26.40 | 26.42 | -0.002% | 6,359 | +5.450% |
| 2025-09-29 | 26.41 | 26.42 | 26.40 | 26.42 | +0.096% | 19,818 | +5.449% |
| 2025-09-26 | 26.41 | 26.42 | 26.36 | 26.39 | +0.171% | 7,189 | +5.550% |
| 2025-09-25 | 26.36 | 26.38 | 26.35 | 26.35 | -0.038% | 7,051 | +5.731% |
| 2025-09-24 | 26.40 | 26.41 | 26.35 | 26.36 | -0.049% | 13,447 | +5.690% |
| 2025-09-23 | 26.40 | 26.43 | 26.36 | 26.37 | -0.064% | 10,829 | +5.638% |
| 2025-09-22 | 26.38 | 26.40 | 26.38 | 26.39 | +0.038% | 7,571 | +5.570% |
| 2025-09-19 | 26.38 | 26.39 | 26.37 | 26.38 | +0.061% | 22,041 | +5.610% |
| 2025-09-18 | 26.39 | 26.39 | 26.36 | 26.36 | +0.091% | 8,307 | +5.674% |
| 2025-09-17 | 26.36 | 26.38 | 26.32 | 26.34 | +0.076% | 27,733 | +5.771% |
| 2025-09-16 | 26.36 | 26.36 | 26.32 | 26.32 | -0.227% | 257,082 | +5.851% |
| 2025-09-15 | 26.35 | 26.38 | 26.34 | 26.38 | +0.074% | 78,409 | +5.610% |
| 2025-09-12 | 26.34 | 26.38 | 26.33 | 26.36 | +0.038% | 61,363 | +5.688% |
| 2025-09-11 | 26.34 | 26.35 | 26.32 | 26.35 | +0.192% | 12,856 | +5.728% |
| 2025-09-10 | 26.34 | 26.34 | 26.29 | 26.30 | +0.095% | 11,984 | +5.932% |
| 2025-09-09 | 26.28 | 26.30 | 26.26 | 26.27 | -0.090% | 121,490 | +6.032% |
| 2025-09-08 | 26.28 | 26.30 | 26.27 | 26.30 | +0.102% | 5,035 | +5.937% |
| 2025-09-05 | 26.26 | 26.27 | 26.26 | 26.27 | +0.083% | 485 | +6.045% |
| 2025-09-04 | 26.24 | 26.26 | 26.22 | 26.25 | +0.091% | 3,033 | +6.133% |
| 2025-09-03 | 26.20 | 26.23 | 26.19 | 26.23 | +0.132% | 8,757 | +6.230% |
| 2025-09-02 | 26.17 | 26.19 | 26.13 | 26.19 | -0.149% | 5,513 | +6.370% |
| 2025-08-29 | 26.21 | 26.23 | 26.21 | 26.23 | -0.093% | 3,005 | +6.211% |
| 2025-08-28 | 26.24 | 26.26 | 26.21 | 26.26 | +0.040% | 8,428 | +6.112% |
| 2025-08-27 | 26.20 | 26.24 | 26.20 | 26.24 | +0.168% | 9,038 | +6.154% |
| 2025-08-26 | 26.18 | 26.21 | 26.18 | 26.20 | 0.000% | 10,841 | +6.332% |
| 2025-08-25 | 26.18 | 26.22 | 26.18 | 26.20 | -0.061% | 11,563 | +6.332% |
| 2025-08-22 | 26.18 | 26.26 | 26.18 | 26.22 | +0.348% | 162,371 | +6.267% |
| 2025-08-21 | 26.12 | 26.15 | 26.07 | 26.13 | +0.004% | 115,863 | +6.637% |
| 2025-08-20 | 26.09 | 26.13 | 26.09 | 26.13 | -0.034% | 5,728 | +6.641% |
| 2025-08-19 | 26.16 | 26.17 | 26.12 | 26.13 | -0.125% | 11,869 | +6.604% |
| 2025-08-18 | 26.16 | 26.17 | 26.15 | 26.17 | +0.062% | 1,351 | +6.471% |
| 2025-08-15 | 26.15 | 26.18 | 26.15 | 26.15 | -0.055% | 9,935 | +6.537% |
| 2025-08-14 | 26.15 | 26.18 | 26.15 | 26.16 | +0.002% | 9,206 | +6.478% |
| 2025-08-13 | 26.15 | 26.16 | 26.14 | 26.16 | +0.094% | 20,793 | +6.480% |
| 2025-08-12 | 26.13 | 26.15 | 26.11 | 26.14 | +0.210% | 14,645 | +6.580% |
| 2025-08-11 | 26.09 | 26.13 | 26.09 | 26.09 | -0.034% | 29,555 | +6.804% |
| 2025-08-08 | 26.10 | 26.10 | 26.07 | 26.09 | +0.204% | 40,441 | +6.767% |
| 2025-08-07 | 26.08 | 26.08 | 26.03 | 26.04 | -0.016% | 11,725 | +6.985% |
| 2025-08-06 | 26.03 | 26.05 | 26.03 | 26.05 | +0.155% | 663 | +6.968% |
| 2025-08-05 | 26.00 | 26.02 | 26.00 | 26.00 | -0.071% | 2,328 | +7.133% |
| 2025-08-04 | 25.99 | 26.02 | 25.99 | 26.02 | +0.380% | 256 | +7.057% |
| 2025-08-01 | 25.91 | 25.93 | 25.91 | 25.93 | -0.393% | 10,066 | +7.464% |
| 2025-07-31 | 26.09 | 26.09 | 25.99 | 26.03 | +0.028% | 101,357 | +7.041% |
| 2025-07-30 | 26.05 | 26.10 | 26.00 | 26.02 | -0.054% | 16,629 | +7.071% |
| 2025-07-29 | 26.08 | 26.10 | 26.03 | 26.03 | -0.042% | 83,258 | +7.014% |
| 2025-07-28 | 26.05 | 26.05 | 26.04 | 26.05 | -0.026% | 1,566 | +6.969% |
| 2025-07-25 | 26.03 | 26.06 | 26.02 | 26.05 | +0.103% | 11,237 | +6.941% |
| 2025-07-24 | 26.04 | 26.04 | 26.02 | 26.02 | +0.115% | 411 | +7.051% |
| 2025-07-23 | 26.01 | 26.01 | 25.96 | 26.00 | +0.136% | 12,083 | +7.174% |
| 2025-07-22 | 25.99 | 25.99 | 25.93 | 25.96 | +0.045% | 9,859 | +7.319% |
| 2025-07-21 | 25.96 | 25.97 | 25.95 | 25.95 | +0.110% | 8,680 | +7.367% |
| 2025-07-18 | 25.98 | 25.98 | 25.92 | 25.92 | -0.078% | 7,203 | +7.485% |
| 2025-07-17 | 25.90 | 25.95 | 25.90 | 25.94 | +0.175% | 22,334 | +7.400% |
| 2025-07-16 | 25.87 | 25.89 | 25.85 | 25.89 | +0.056% | 39,675 | +7.588% |
| 2025-07-15 | 25.89 | 25.89 | 25.86 | 25.88 | +0.002% | 4,456 | +7.649% |
| 2025-07-14 | 25.88 | 25.89 | 25.86 | 25.88 | 0.000% | 16,599 | +7.651% |
| 2025-07-11 | 25.89 | 25.90 | 25.86 | 25.88 | -0.051% | 14,422 | +7.651% |
| 2025-07-10 | 25.85 | 25.89 | 25.85 | 25.89 | +0.125% | 5,248 | +7.595% |
| 2025-07-09 | 25.89 | 25.89 | 25.83 | 25.86 | +0.100% | 10,929 | +7.730% |
| 2025-07-08 | 25.80 | 25.86 | 25.80 | 25.84 | +0.039% | 6,935 | +7.838% |
| 2025-07-07 | 25.82 | 25.83 | 25.79 | 25.82 | -0.193% | 13,898 | +7.880% |
| 2025-07-03 | 25.90 | 25.90 | 25.85 | 25.88 | +0.213% | 13,845 | +7.671% |
| 2025-07-02 | 25.76 | 25.84 | 25.76 | 25.82 | +0.090% | 2,175 | +7.901% |
| 2025-07-01 | 25.77 | 25.80 | 25.77 | 25.80 | -0.013% | 21,819 | +7.998% |
| 2025-06-30 | 25.76 | 25.80 | 25.75 | 25.80 | +0.156% | 36,981 | +7.984% |
| 2025-06-27 | 25.75 | 25.76 | 25.72 | 25.76 | +0.136% | 2,713 | +8.152% |
| 2025-06-26 | 25.70 | 25.74 | 25.70 | 25.73 | +0.177% | 7,902 | +8.299% |
| 2025-06-25 | 25.67 | 25.68 | 25.66 | 25.68 | -0.021% | 2,297 | +8.491% |
| 2025-06-24 | 25.64 | 25.68 | 25.64 | 25.68 | +0.358% | 282 | +8.468% |
| 2025-06-23 | 25.52 | 25.59 | 25.51 | 25.59 | +0.300% | 5,878 | +8.856% |
| 2025-06-20 | 25.54 | 25.54 | 25.52 | 25.52 | -0.038% | 1,142 | +9.182% |
| 2025-06-18 | 25.53 | 25.56 | 25.53 | 25.53 | +0.025% | 4,774 | +9.141% |
| 2025-06-17 | 25.52 | 25.53 | 25.52 | 25.52 | -0.197% | 6,353 | +9.168% |
| 2025-06-16 | 25.59 | 25.59 | 25.55 | 25.57 | +0.221% | 10,125 | +8.953% |
| 2025-06-13 | 25.55 | 25.59 | 25.51 | 25.51 | -0.238% | 1,485 | +9.194% |
| 2025-06-12 | 25.56 | 25.59 | 25.56 | 25.57 | +0.091% | 4,582 | +8.935% |
| 2025-06-11 | 25.61 | 25.61 | 25.55 | 25.55 | +0.007% | 27,302 | +9.033% |
| 2025-06-10 | 25.54 | 25.56 | 25.52 | 25.55 | +0.196% | 14,984 | +9.041% |
| 2025-06-09 | 25.50 | 25.54 | 25.50 | 25.50 | -0.157% | 2,201 | +9.255% |
| 2025-06-06 | 25.53 | 25.55 | 25.49 | 25.54 | +0.342% | 10,662 | +9.084% |
| 2025-06-05 | 25.46 | 25.50 | 25.45 | 25.45 | -0.136% | 3,107 | +9.457% |
| 2025-06-04 | 25.47 | 25.53 | 25.47 | 25.49 | +0.093% | 21,108 | +9.308% |
| 2025-06-03 | 25.41 | 25.48 | 25.41 | 25.46 | +0.133% | 10,208 | +9.410% |
| 2025-06-02 | 25.37 | 25.45 | 25.37 | 25.43 | +0.000% | 7,563 | +9.555% |
| 2025-05-30 | 25.39 | 25.44 | 25.36 | 25.43 | +0.148% | 117,970 | +9.556% |
| 2025-05-29 | 25.40 | 25.41 | 25.37 | 25.39 | +0.109% | 62,060 | +9.718% |
| 2025-05-28 | 25.37 | 25.41 | 25.36 | 25.36 | -0.116% | 33,136 | +9.837% |
| 2025-05-27 | 25.35 | 25.41 | 25.35 | 25.39 | +0.372% | 117,611 | +9.710% |
| 2025-05-23 | 25.25 | 25.32 | 25.23 | 25.30 | -0.118% | 18,844 | +10.119% |
| 2025-05-22 | 25.34 | 25.36 | 25.30 | 25.33 | -0.039% | 9,906 | +9.988% |
| 2025-05-21 | 25.36 | 25.38 | 25.30 | 25.34 | -0.158% | 15,621 | +9.945% |
| 2025-05-20 | 25.40 | 25.43 | 25.37 | 25.38 | -0.197% | 15,006 | +9.771% |
| 2025-05-19 | 25.37 | 25.45 | 25.37 | 25.43 | -0.039% | 34,417 | +9.556% |
| 2025-05-16 | 25.38 | 25.45 | 25.38 | 25.44 | +0.276% | 29,312 | +9.513% |
| 2025-05-15 | 25.32 | 25.37 | 25.30 | 25.37 | +0.217% | 24,316 | +9.815% |
| 2025-05-14 | 25.31 | 25.36 | 25.29 | 25.32 | -0.138% | 29,181 | +10.053% |
| 2025-05-13 | 25.25 | 25.35 | 25.24 | 25.35 | +0.366% | 15,455 | +9.901% |
| 2025-05-12 | 25.32 | 25.32 | 25.21 | 25.26 | +0.587% | 18,925 | +10.304% |
| 2025-05-09 | 25.15 | 25.15 | 25.07 | 25.11 | +0.065% | 8,029 | +10.952% |
| 2025-05-08 | 25.10 | 25.14 | 25.09 | 25.09 | +0.015% | 11,067 | +11.023% |
| 2025-05-07 | 25.08 | 25.09 | 25.04 | 25.09 | +0.160% | 16,958 | +11.040% |
| 2025-05-06 | 25.00 | 25.07 | 25.00 | 25.05 | -0.068% | 21,796 | +11.218% |
| 2025-05-05 | 25.06 | 25.10 | 25.06 | 25.07 | -0.151% | 15,367 | +11.142% |
| 2025-05-02 | 25.09 | 25.11 | 25.09 | 25.11 | +0.420% | 8,329 | +10.973% |
| 2025-05-01 | 25.08 | 25.08 | 25.00 | 25.00 | +0.120% | 2,282 | +11.440% |
| 2025-04-30 | 24.91 | 24.98 | 24.89 | 24.97 | -0.080% | 8,903 | +11.574% |
| 2025-04-29 | 24.90 | 25.00 | 24.90 | 24.99 | +0.160% | 18,538 | +11.485% |
| 2025-04-28 | 24.89 | 24.95 | 24.87 | 24.95 | +0.241% | 2,643 | +11.663% |
| 2025-04-25 | 24.84 | 24.93 | 24.84 | 24.89 | +0.161% | 7,712 | +11.933% |
| 2025-04-24 | 24.77 | 24.88 | 24.77 | 24.85 | +0.202% | 3,277 | +12.113% |
| 2025-04-23 | 24.81 | 24.82 | 24.80 | 24.80 | +0.527% | 3,752 | +12.339% |
| 2025-04-22 | 24.67 | 24.72 | 24.63 | 24.67 | +0.305% | 72,657 | +12.931% |
| 2025-04-21 | 24.68 | 24.69 | 24.56 | 24.60 | -0.384% | 36,304 | +13.275% |
| 2025-04-17 | 24.70 | 24.73 | 24.66 | 24.69 | +0.162% | 70,562 | +12.839% |
| 2025-04-16 | 24.72 | 24.77 | 24.62 | 24.65 | -0.685% | 12,436 | +13.022% |
| 2025-04-15 | 24.85 | 24.85 | 24.80 | 24.82 | 0.000% | 11,630 | +12.248% |