ESML
iShares ESG Aware MSCI USA Small-Cap ETF
stockBATSETF
At CloseOct 2, 2026 3:58:31 PM EDT
52.86USD+0.019%(+0.01)68,391
53.25Bid53.32Ask0.07SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
52.87USD+0.038%(+0.02)
ESML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.90 | 53.16 | 52.77 | 52.85 | +0.917% | 136,649 | 0.000% |
| 2026-10-01 | 52.05 | 52.48 | 51.71 | 52.37 | +0.712% | 98,830 | +0.917% |
| 2026-09-30 | 52.50 | 52.50 | 52.00 | 52.00 | -0.536% | 107,841 | +1.635% |
| 2026-09-29 | 52.58 | 52.58 | 51.99 | 52.28 | -0.286% | 125,050 | +1.090% |
| 2026-09-28 | 52.63 | 52.65 | 52.20 | 52.43 | -0.870% | 114,370 | +0.801% |
| 2026-09-25 | 52.91 | 53.10 | 52.56 | 52.89 | +0.284% | 684,008 | -0.076% |
| 2026-09-24 | 52.76 | 52.77 | 52.35 | 52.74 | -0.302% | 76,133 | +0.209% |
| 2026-09-23 | 53.28 | 53.28 | 52.85 | 52.90 | -0.955% | 63,338 | -0.095% |
| 2026-09-22 | 53.54 | 53.67 | 53.28 | 53.41 | +0.376% | 82,573 | -1.048% |
| 2026-09-21 | 53.45 | 53.45 | 53.04 | 53.21 | +0.491% | 117,171 | -0.677% |
| 2026-09-18 | 53.20 | 53.30 | 52.76 | 52.95 | -0.526% | 114,679 | -0.189% |
| 2026-09-17 | 53.68 | 53.68 | 53.23 | 53.23 | +0.586% | 63,424 | -0.714% |
| 2026-09-16 | 53.15 | 53.49 | 52.43 | 52.92 | -0.508% | 97,719 | -0.132% |
| 2026-09-15 | 53.38 | 53.44 | 53.05 | 53.19 | -0.802% | 73,723 | -0.639% |
| 2026-09-14 | 53.56 | 53.85 | 53.36 | 53.62 | -0.316% | 86,661 | -1.436% |
| 2026-09-11 | 53.89 | 54.01 | 53.73 | 53.79 | +0.711% | 96,020 | -1.748% |
| 2026-09-10 | 53.60 | 53.82 | 53.34 | 53.41 | -1.019% | 83,932 | -1.048% |
| 2026-09-09 | 54.49 | 54.54 | 53.93 | 53.96 | -1.353% | 114,087 | -2.057% |
| 2026-09-08 | 54.98 | 54.98 | 54.66 | 54.70 | -0.708% | 76,937 | -3.382% |
| 2026-09-04 | 54.83 | 55.15 | 54.83 | 55.09 | +0.036% | 73,659 | -4.066% |
| 2026-09-03 | 55.08 | 55.08 | 54.60 | 55.07 | +0.640% | 87,586 | -4.031% |
| 2026-09-02 | 54.42 | 54.80 | 54.39 | 54.72 | +0.811% | 56,980 | -3.417% |
| 2026-09-01 | 54.53 | 54.70 | 54.19 | 54.28 | -1.075% | 91,651 | -2.634% |
| 2026-08-31 | 54.89 | 55.02 | 54.59 | 54.87 | -0.309% | 81,252 | -3.681% |
| 2026-08-28 | 55.57 | 55.89 | 55.02 | 55.04 | -1.096% | 76,190 | -3.979% |
| 2026-08-27 | 55.81 | 55.81 | 55.54 | 55.65 | +0.018% | 50,292 | -5.031% |
| 2026-08-26 | 55.38 | 55.73 | 55.35 | 55.64 | +0.288% | 57,199 | -5.014% |
| 2026-08-25 | 55.62 | 55.66 | 55.30 | 55.48 | +0.199% | 153,270 | -4.740% |
| 2026-08-24 | 55.76 | 55.76 | 55.21 | 55.37 | -0.824% | 86,726 | -4.551% |
| 2026-08-21 | 55.93 | 55.93 | 55.60 | 55.83 | +0.649% | 64,518 | -5.338% |
| 2026-08-20 | 55.68 | 55.90 | 55.42 | 55.47 | -1.176% | 258,853 | -4.723% |
| 2026-08-19 | 56.39 | 56.65 | 56.00 | 56.13 | +0.790% | 106,240 | -5.844% |
| 2026-08-18 | 56.28 | 56.28 | 55.69 | 55.69 | -1.660% | 56,002 | -5.100% |
| 2026-08-17 | 56.64 | 56.75 | 56.22 | 56.63 | -0.018% | 90,473 | -6.675% |
| 2026-08-14 | 56.46 | 56.64 | 56.46 | 56.64 | +0.541% | 48,168 | -6.691% |
| 2026-08-13 | 56.05 | 56.37 | 55.96 | 56.34 | +0.868% | 123,394 | -6.186% |
| 2026-08-12 | 56.08 | 56.08 | 55.60 | 55.85 | +0.522% | 440,971 | -5.372% |
| 2026-08-11 | 55.42 | 55.79 | 55.38 | 55.56 | +0.307% | 84,528 | -4.878% |
| 2026-08-10 | 55.56 | 55.60 | 55.35 | 55.39 | -0.342% | 126,378 | -4.586% |
| 2026-08-07 | 55.60 | 55.66 | 55.30 | 55.58 | +1.073% | 118,085 | -4.912% |
| 2026-08-06 | 55.09 | 55.58 | 54.99 | 54.99 | -0.704% | 63,711 | -3.892% |
| 2026-08-05 | 56.04 | 56.18 | 55.38 | 55.38 | -0.664% | 112,222 | -4.568% |
| 2026-08-04 | 54.93 | 55.83 | 54.53 | 55.75 | +2.172% | 80,794 | -5.202% |
| 2026-08-03 | 53.89 | 54.63 | 53.89 | 54.56 | +1.573% | 67,787 | -3.143% |
| 2026-07-31 | 54.14 | 54.17 | 53.29 | 53.72 | -0.167% | 95,192 | -1.620% |
| 2026-07-30 | 53.58 | 53.84 | 53.20 | 53.81 | +1.433% | 50,983 | -1.784% |
| 2026-07-29 | 53.86 | 54.05 | 53.00 | 53.05 | -1.614% | 80,262 | -0.377% |
| 2026-07-28 | 53.89 | 53.96 | 53.50 | 53.92 | -0.019% | 125,887 | -1.984% |
| 2026-07-27 | 54.38 | 54.47 | 53.68 | 53.93 | +0.130% | 71,404 | -2.003% |
| 2026-07-24 | 54.11 | 54.34 | 53.79 | 53.86 | -0.241% | 92,156 | -1.875% |
| 2026-07-23 | 53.79 | 54.34 | 53.79 | 53.99 | -0.443% | 55,110 | -2.112% |
| 2026-07-22 | 54.25 | 54.57 | 54.17 | 54.23 | -0.404% | 61,431 | -2.545% |
| 2026-07-21 | 54.05 | 54.47 | 53.88 | 54.45 | +1.567% | 100,966 | -2.938% |
| 2026-07-20 | 54.30 | 54.30 | 53.61 | 53.61 | -0.649% | 51,601 | -1.418% |
| 2026-07-17 | 53.78 | 54.39 | 53.78 | 53.96 | -0.626% | 64,122 | -2.057% |
| 2026-07-16 | 54.08 | 54.70 | 54.08 | 54.30 | -0.147% | 90,875 | -2.670% |
| 2026-07-15 | 54.55 | 54.58 | 53.94 | 54.38 | +0.064% | 76,901 | -2.814% |
| 2026-07-14 | 54.33 | 54.71 | 54.23 | 54.34 | +0.434% | 418,720 | -2.751% |
| 2026-07-13 | 54.46 | 54.71 | 53.96 | 54.11 | -1.015% | 62,192 | -2.329% |
| 2026-07-10 | 54.85 | 54.85 | 54.41 | 54.66 | -0.119% | 70,007 | -3.320% |
| 2026-07-09 | 54.32 | 55.07 | 54.32 | 54.73 | +1.408% | 61,001 | -3.435% |
| 2026-07-08 | 54.04 | 54.11 | 53.35 | 53.97 | -0.736% | 73,667 | -2.075% |
| 2026-07-07 | 54.87 | 55.04 | 54.10 | 54.37 | -1.199% | 233,593 | -2.796% |
| 2026-07-06 | 54.95 | 55.31 | 54.95 | 55.03 | +0.292% | 93,872 | -3.961% |
| 2026-07-02 | 55.88 | 55.99 | 54.34 | 54.87 | -0.939% | 67,153 | -3.681% |
| 2026-07-01 | 55.59 | 56.04 | 55.39 | 55.39 | -0.965% | 84,590 | -4.586% |
| 2026-06-30 | 55.54 | 56.07 | 55.49 | 55.93 | +0.902% | 174,658 | -5.507% |
| 2026-06-29 | 55.53 | 55.53 | 54.65 | 55.43 | +0.308% | 81,820 | -4.655% |
| 2026-06-26 | 54.71 | 55.49 | 54.71 | 55.26 | -0.036% | 106,705 | -4.361% |
| 2026-06-25 | 55.01 | 55.53 | 54.91 | 55.28 | +1.711% | 197,994 | -4.396% |
| 2026-06-24 | 54.26 | 54.72 | 54.12 | 54.35 | +0.611% | 163,784 | -2.760% |
| 2026-06-23 | 53.53 | 54.44 | 53.53 | 54.02 | -1.207% | 82,688 | -2.166% |
| 2026-06-22 | 54.96 | 54.96 | 54.62 | 54.68 | +0.349% | 67,980 | -3.347% |
| 2026-06-18 | 54.38 | 54.53 | 54.08 | 54.49 | +1.641% | 64,011 | -3.010% |
| 2026-06-17 | 54.46 | 54.71 | 53.48 | 53.61 | -1.089% | 107,869 | -1.418% |
| 2026-06-16 | 54.65 | 55.11 | 54.17 | 54.20 | -0.878% | 151,306 | -2.491% |
| 2026-06-15 | 55.24 | 55.29 | 54.57 | 54.68 | +0.496% | 111,903 | -3.347% |
| 2026-06-12 | 54.05 | 54.70 | 53.92 | 54.41 | +1.134% | 76,573 | -2.867% |
| 2026-06-11 | 52.77 | 53.88 | 52.51 | 53.80 | +2.789% | 216,886 | -1.766% |
| 2026-06-10 | 52.84 | 53.57 | 52.31 | 52.34 | -1.208% | 94,299 | +0.974% |
| 2026-06-09 | 52.99 | 53.82 | 51.80 | 52.98 | +0.703% | 6,691,629 | -0.245% |
| 2026-06-08 | 52.86 | 53.06 | 52.60 | 52.61 | +0.631% | 47,725 | +0.456% |
| 2026-06-05 | 53.15 | 53.19 | 52.03 | 52.28 | -2.699% | 71,400 | +1.090% |
| 2026-06-04 | 53.21 | 53.90 | 53.10 | 53.73 | +0.750% | 88,245 | -1.638% |
| 2026-06-03 | 53.43 | 53.46 | 53.08 | 53.33 | -0.467% | 55,584 | -0.900% |
| 2026-06-02 | 53.21 | 53.66 | 53.07 | 53.58 | +0.431% | 92,456 | -1.362% |
| 2026-06-01 | 52.96 | 53.49 | 52.90 | 53.35 | +0.320% | 99,621 | -0.937% |
| 2026-05-29 | 53.39 | 53.48 | 53.05 | 53.18 | -0.206% | 126,659 | -0.621% |
| 2026-05-28 | 53.04 | 53.47 | 52.68 | 53.29 | +0.642% | 93,201 | -0.826% |
| 2026-05-27 | 53.17 | 53.27 | 52.91 | 52.95 | -0.151% | 54,970 | -0.189% |
| 2026-05-26 | 52.73 | 53.07 | 52.59 | 53.03 | +1.590% | 63,775 | -0.339% |
| 2026-05-22 | 52.06 | 52.35 | 51.91 | 52.20 | +0.675% | 60,798 | +1.245% |
| 2026-05-21 | 51.21 | 51.96 | 50.93 | 51.85 | +0.817% | 129,965 | +1.929% |
| 2026-05-20 | 50.83 | 51.44 | 50.60 | 51.43 | +1.882% | 83,062 | +2.761% |
| 2026-05-19 | 50.58 | 50.81 | 50.23 | 50.48 | -0.825% | 100,409 | +4.695% |
| 2026-05-18 | 51.19 | 51.30 | 50.69 | 50.90 | -0.137% | 72,601 | +3.831% |
| 2026-05-15 | 51.22 | 51.29 | 50.97 | 50.97 | -1.640% | 75,698 | +3.688% |
| 2026-05-14 | 51.86 | 52.07 | 51.61 | 51.82 | +0.232% | 81,610 | +1.988% |
| 2026-05-13 | 51.93 | 51.93 | 51.38 | 51.70 | -0.174% | 126,182 | +2.224% |
| 2026-05-12 | 52.05 | 52.25 | 51.17 | 51.79 | -0.918% | 117,461 | +2.047% |
| 2026-05-11 | 52.57 | 52.57 | 52.24 | 52.27 | -0.381% | 83,304 | +1.110% |
| 2026-05-08 | 52.39 | 52.51 | 52.07 | 52.47 | +0.884% | 88,385 | +0.724% |
| 2026-05-07 | 52.66 | 52.66 | 51.90 | 52.01 | -1.159% | 81,732 | +1.615% |
| 2026-05-06 | 52.44 | 52.71 | 52.24 | 52.62 | +0.940% | 103,933 | +0.437% |
| 2026-05-05 | 51.77 | 52.20 | 51.63 | 52.13 | +1.519% | 94,723 | +1.381% |
| 2026-05-04 | 51.57 | 51.84 | 51.13 | 51.35 | -0.388% | 82,930 | +2.921% |
| 2026-05-01 | 51.61 | 51.66 | 51.30 | 51.55 | +0.370% | 54,845 | +2.522% |
| 2026-04-30 | 50.60 | 51.45 | 50.55 | 51.36 | +1.844% | 101,457 | +2.901% |
| 2026-04-29 | 50.90 | 50.90 | 50.23 | 50.43 | -0.591% | 104,640 | +4.799% |
| 2026-04-28 | 50.96 | 51.26 | 50.60 | 50.73 | -1.015% | 70,841 | +4.179% |
| 2026-04-27 | 51.26 | 51.34 | 51.18 | 51.25 | +0.196% | 58,858 | +3.122% |
| 2026-04-24 | 51.26 | 51.27 | 50.80 | 51.15 | +0.333% | 67,236 | +3.324% |
| 2026-04-23 | 51.15 | 51.28 | 50.39 | 50.98 | -0.391% | 80,263 | +3.668% |
| 2026-04-22 | 51.67 | 51.91 | 51.03 | 51.18 | +0.059% | 57,930 | +3.263% |
| 2026-04-21 | 51.62 | 51.95 | 51.07 | 51.15 | -0.814% | 270,228 | +3.324% |
| 2026-04-20 | 51.17 | 51.59 | 51.09 | 51.57 | +0.644% | 131,371 | +2.482% |
| 2026-04-17 | 50.76 | 51.58 | 50.76 | 51.24 | +1.828% | 231,332 | +3.142% |
| 2026-04-16 | 50.14 | 50.38 | 50.06 | 50.32 | +0.379% | 102,313 | +5.028% |
| 2026-04-15 | 50.30 | 50.34 | 49.89 | 50.13 | -0.199% | 75,260 | +5.426% |
| 2026-04-14 | 50.11 | 50.32 | 50.00 | 50.23 | +0.581% | 67,254 | +5.216% |
| 2026-04-13 | 49.00 | 49.94 | 49.00 | 49.94 | +1.587% | 105,168 | +5.827% |
| 2026-04-10 | 49.59 | 49.59 | 49.10 | 49.16 | -0.516% | 105,816 | +7.506% |
| 2026-04-09 | 48.95 | 49.58 | 48.95 | 49.41 | +0.376% | 85,956 | +6.951% |
| 2026-04-08 | 49.40 | 49.54 | 48.99 | 49.23 | +2.841% | 112,677 | +7.353% |
| 2026-04-07 | 47.66 | 47.97 | 47.49 | 47.87 | +0.125% | 130,480 | +10.403% |
| 2026-04-06 | 47.54 | 47.87 | 47.40 | 47.81 | +0.505% | 152,692 | +10.542% |
| 2026-04-02 | 46.52 | 47.86 | 46.52 | 47.57 | +0.337% | 176,527 | +11.099% |
| 2026-04-01 | 47.24 | 47.80 | 47.24 | 47.41 | +0.829% | 158,749 | +11.474% |
| 2026-03-31 | 46.30 | 47.29 | 46.09 | 47.02 | +3.114% | 74,372 | +12.399% |
| 2026-03-30 | 46.59 | 46.59 | 45.38 | 45.60 | -1.020% | 169,336 | +15.899% |
| 2026-03-27 | 46.59 | 46.67 | 46.00 | 46.07 | -1.665% | 72,048 | +14.717% |
| 2026-03-26 | 46.96 | 47.63 | 46.81 | 46.85 | -1.451% | 321,005 | +12.807% |
| 2026-03-25 | 47.59 | 47.63 | 47.09 | 47.54 | +0.913% | 1,471,882 | +11.170% |
| 2026-03-24 | 46.47 | 47.35 | 46.42 | 47.11 | +0.512% | 177,876 | +12.184% |
| 2026-03-23 | 46.79 | 47.53 | 46.79 | 46.87 | +2.069% | 203,624 | +12.759% |
| 2026-03-20 | 46.66 | 46.84 | 45.65 | 45.92 | -2.090% | 91,763 | +15.091% |
| 2026-03-19 | 46.31 | 47.20 | 46.29 | 46.90 | +0.235% | 261,786 | +12.687% |
| 2026-03-18 | 47.10 | 47.27 | 46.77 | 46.79 | -1.162% | 106,251 | +12.951% |
| 2026-03-17 | 47.30 | 47.62 | 47.21 | 47.34 | +0.638% | 332,899 | +11.639% |
| 2026-03-16 | 47.07 | 47.51 | 47.01 | 47.04 | +0.836% | 141,844 | +12.351% |
| 2026-03-13 | 47.07 | 47.32 | 46.54 | 46.65 | -0.257% | 175,261 | +13.290% |
| 2026-03-12 | 47.27 | 47.34 | 46.70 | 46.77 | -2.073% | 114,951 | +13.000% |
| 2026-03-11 | 47.71 | 47.95 | 47.39 | 47.76 | -0.167% | 105,804 | +10.657% |
| 2026-03-10 | 48.06 | 48.59 | 47.72 | 47.84 | -0.499% | 80,752 | +10.472% |
| 2026-03-09 | 47.13 | 48.11 | 46.47 | 48.08 | +0.881% | 141,935 | +9.921% |
| 2026-03-06 | 47.89 | 47.89 | 47.48 | 47.66 | -2.075% | 80,897 | +10.890% |
| 2026-03-05 | 49.01 | 49.41 | 48.30 | 48.67 | -1.597% | 155,746 | +8.588% |
| 2026-03-04 | 49.51 | 49.58 | 49.03 | 49.46 | +0.569% | 201,485 | +6.854% |
| 2026-03-03 | 48.78 | 49.44 | 48.07 | 49.18 | -1.502% | 137,341 | +7.462% |
| 2026-03-02 | 49.10 | 50.06 | 49.08 | 49.93 | +0.463% | 395,822 | +5.848% |
| 2026-02-27 | 49.59 | 49.72 | 49.29 | 49.70 | -1.095% | 93,233 | +6.338% |
| 2026-02-26 | 49.93 | 50.30 | 49.62 | 50.25 | +0.500% | 79,365 | +5.174% |
| 2026-02-25 | 50.21 | 50.21 | 49.59 | 50.00 | +0.281% | 768,157 | +5.700% |
| 2026-02-24 | 49.44 | 49.92 | 49.34 | 49.86 | +0.993% | 94,912 | +5.997% |
| 2026-02-23 | 50.08 | 50.08 | 49.08 | 49.37 | -1.614% | 73,811 | +7.049% |
| 2026-02-20 | 49.77 | 50.35 | 49.73 | 50.18 | +0.481% | 78,273 | +5.321% |
| 2026-02-19 | 49.66 | 49.95 | 49.57 | 49.94 | 0.000% | 77,070 | +5.827% |
| 2026-02-18 | 49.64 | 50.34 | 49.64 | 49.94 | +0.665% | 85,279 | +5.827% |
| 2026-02-17 | 49.58 | 49.79 | 49.07 | 49.61 | -0.161% | 82,276 | +6.531% |
| 2026-02-13 | 49.27 | 49.99 | 49.05 | 49.69 | +1.037% | 95,240 | +6.359% |
| 2026-02-12 | 50.38 | 50.41 | 48.92 | 49.18 | -1.532% | 116,676 | +7.462% |
| 2026-02-11 | 50.44 | 50.47 | 49.63 | 49.95 | -0.250% | 127,854 | +5.816% |
| 2026-02-10 | 50.19 | 50.42 | 50.04 | 50.07 | -0.179% | 90,400 | +5.552% |
| 2026-02-09 | 50.00 | 50.26 | 49.77 | 50.16 | +0.320% | 101,175 | +5.363% |
| 2026-02-06 | 48.93 | 50.11 | 48.93 | 50.00 | +3.135% | 119,594 | +5.700% |
| 2026-02-05 | 48.68 | 49.29 | 48.41 | 48.48 | -1.303% | 87,587 | +9.014% |
| 2026-02-04 | 49.19 | 49.49 | 48.53 | 49.12 | +0.122% | 113,863 | +7.594% |
| 2026-02-03 | 49.21 | 49.44 | 48.41 | 49.06 | +0.307% | 116,240 | +7.725% |
| 2026-02-02 | 48.31 | 49.09 | 48.31 | 48.91 | +1.033% | 116,801 | +8.056% |
| 2026-01-30 | 48.66 | 49.07 | 48.18 | 48.41 | -1.164% | 134,749 | +9.172% |
| 2026-01-29 | 49.14 | 49.15 | 48.37 | 48.98 | +0.041% | 152,378 | +7.901% |
| 2026-01-28 | 49.28 | 49.51 | 48.84 | 48.96 | -0.346% | 107,213 | +7.945% |
| 2026-01-27 | 49.28 | 49.28 | 48.92 | 49.13 | -0.061% | 907,873 | +7.572% |
| 2026-01-26 | 49.20 | 49.52 | 49.05 | 49.16 | -0.112% | 120,483 | +7.506% |
| 2026-01-23 | 49.79 | 49.79 | 49.08 | 49.22 | -1.294% | 81,291 | +7.386% |
| 2026-01-22 | 49.95 | 50.15 | 49.83 | 49.86 | +0.504% | 186,412 | +5.997% |
| 2026-01-21 | 49.03 | 49.72 | 48.93 | 49.61 | +2.120% | 152,367 | +6.531% |
| 2026-01-20 | 48.45 | 49.02 | 48.45 | 48.58 | -1.320% | 127,075 | +8.790% |
| 2026-01-16 | 49.28 | 49.37 | 49.08 | 49.23 | -0.182% | 66,779 | +7.353% |
| 2026-01-15 | 48.94 | 49.51 | 48.94 | 49.32 | +1.107% | 101,001 | +7.157% |
| 2026-01-14 | 48.45 | 48.84 | 48.42 | 48.78 | +0.329% | 434,995 | +8.344% |
| 2026-01-13 | 48.81 | 48.81 | 48.49 | 48.62 | +0.103% | 156,791 | +8.700% |
| 2026-01-12 | 48.28 | 48.59 | 48.22 | 48.57 | +0.186% | 109,686 | +8.812% |
| 2026-01-09 | 48.24 | 48.59 | 48.10 | 48.48 | +0.937% | 105,709 | +9.014% |
| 2026-01-08 | 47.46 | 48.12 | 47.46 | 48.03 | +0.819% | 108,768 | +10.035% |
| 2026-01-07 | 47.98 | 47.98 | 47.55 | 47.64 | -0.729% | 198,898 | +10.936% |
| 2026-01-06 | 47.23 | 47.99 | 47.19 | 47.99 | +1.588% | 124,344 | +10.127% |
| 2026-01-05 | 46.70 | 47.41 | 46.70 | 47.24 | +1.526% | 125,368 | +11.876% |
| 2026-01-02 | 46.27 | 46.59 | 45.95 | 46.53 | +1.196% | 94,407 | +13.583% |
| 2025-12-31 | 46.43 | 46.43 | 45.94 | 45.98 | -0.862% | 112,224 | +14.941% |
| 2025-12-30 | 46.77 | 46.77 | 46.38 | 46.38 | -0.579% | 124,203 | +13.950% |
| 2025-12-29 | 46.73 | 46.83 | 46.54 | 46.65 | -0.554% | 76,419 | +13.290% |
| 2025-12-26 | 47.07 | 47.07 | 46.76 | 46.91 | -0.255% | 95,513 | +12.663% |
| 2025-12-24 | 47.01 | 47.07 | 46.85 | 47.03 | +0.299% | 53,275 | +12.375% |
| 2025-12-23 | 47.06 | 47.11 | 46.79 | 46.89 | -0.530% | 148,685 | +12.711% |
| 2025-12-22 | 46.86 | 47.29 | 46.86 | 47.14 | +1.094% | 171,903 | +12.113% |
| 2025-12-19 | 46.37 | 46.73 | 46.37 | 46.63 | +0.756% | 117,968 | +13.339% |
| 2025-12-18 | 46.65 | 46.73 | 46.23 | 46.28 | +0.390% | 117,235 | +14.196% |
| 2025-12-17 | 46.51 | 46.87 | 46.06 | 46.10 | -0.453% | 171,045 | +14.642% |
| 2025-12-16 | 46.47 | 46.68 | 46.14 | 46.31 | -0.856% | 360,317 | +14.122% |
| 2025-12-15 | 47.35 | 47.35 | 46.66 | 46.71 | -0.511% | 78,065 | +13.145% |
| 2025-12-12 | 47.74 | 47.74 | 46.88 | 46.95 | -1.366% | 79,586 | +12.567% |
| 2025-12-11 | 46.93 | 47.63 | 46.93 | 47.60 | +1.083% | 313,438 | +11.029% |
| 2025-12-10 | 46.31 | 47.28 | 46.21 | 47.09 | +1.662% | 79,454 | +12.232% |
| 2025-12-09 | 46.21 | 46.65 | 46.21 | 46.32 | -0.022% | 133,326 | +14.098% |
| 2025-12-08 | 46.76 | 46.76 | 46.27 | 46.33 | -0.280% | 101,655 | +14.073% |
| 2025-12-05 | 46.47 | 46.74 | 46.41 | 46.46 | -0.043% | 101,955 | +13.754% |
| 2025-12-04 | 46.12 | 46.63 | 46.06 | 46.48 | +0.563% | 118,386 | +13.705% |
| 2025-12-03 | 45.70 | 46.24 | 45.70 | 46.22 | +1.315% | 168,053 | +14.344% |
| 2025-12-02 | 45.95 | 45.96 | 45.62 | 45.62 | -0.393% | 101,838 | +15.848% |
| 2025-12-01 | 45.69 | 46.15 | 45.69 | 45.80 | -0.758% | 132,171 | +15.393% |
| 2025-11-28 | 46.05 | 46.21 | 45.97 | 46.15 | +0.424% | 35,681 | +14.518% |
| 2025-11-26 | 45.63 | 46.27 | 45.63 | 45.95 | +0.712% | 109,623 | +15.004% |
| 2025-11-25 | 44.72 | 45.73 | 44.72 | 45.63 | +2.058% | 133,328 | +15.823% |
| 2025-11-24 | 44.34 | 44.77 | 44.21 | 44.71 | +1.383% | 151,820 | +18.206% |
| 2025-11-21 | 43.10 | 44.28 | 43.10 | 44.10 | +2.725% | 248,347 | +19.841% |
| 2025-11-20 | 44.34 | 44.57 | 42.87 | 42.93 | -1.695% | 206,393 | +23.107% |
| 2025-11-19 | 43.64 | 44.03 | 43.50 | 43.67 | +0.069% | 114,723 | +21.021% |
| 2025-11-18 | 43.27 | 43.85 | 43.15 | 43.64 | +0.414% | 345,460 | +21.104% |
| 2025-11-17 | 44.20 | 44.36 | 43.34 | 43.46 | -1.896% | 210,303 | +21.606% |
| 2025-11-14 | 43.71 | 44.59 | 43.71 | 44.30 | -0.169% | 154,213 | +19.300% |
| 2025-11-13 | 45.14 | 45.23 | 44.25 | 44.38 | -2.258% | 81,303 | +19.099% |
| 2025-11-12 | 45.47 | 45.79 | 45.39 | 45.40 | -0.022% | 126,962 | +16.410% |
| 2025-11-11 | 45.34 | 45.52 | 45.20 | 45.41 | +0.154% | 59,289 | +16.384% |
| 2025-11-10 | 45.54 | 45.54 | 45.00 | 45.34 | +1.002% | 104,873 | +16.564% |
| 2025-11-07 | 44.04 | 44.90 | 44.00 | 44.89 | +0.967% | 71,462 | +17.732% |
| 2025-11-06 | 45.07 | 45.12 | 44.37 | 44.46 | -1.485% | 127,725 | +18.871% |
| 2025-11-05 | 44.79 | 45.34 | 44.69 | 45.13 | +1.302% | 141,055 | +17.106% |
| 2025-11-04 | 44.53 | 44.98 | 44.52 | 44.55 | -1.547% | 108,177 | +18.631% |
| 2025-11-03 | 45.45 | 45.45 | 44.66 | 45.25 | -0.154% | 125,142 | +16.796% |
| 2025-10-31 | 45.20 | 45.42 | 44.97 | 45.32 | +0.421% | 106,057 | +16.615% |
| 2025-10-30 | 45.23 | 45.76 | 45.13 | 45.13 | -0.922% | 103,307 | +17.106% |
| 2025-10-29 | 45.92 | 46.20 | 45.31 | 45.55 | -0.827% | 139,793 | +16.026% |
| 2025-10-28 | 46.26 | 46.26 | 45.85 | 45.93 | -0.670% | 1,201,814 | +15.066% |
| 2025-10-27 | 46.54 | 46.54 | 46.11 | 46.24 | +0.391% | 84,124 | +14.295% |
| 2025-10-24 | 46.23 | 46.33 | 46.05 | 46.06 | +0.976% | 73,312 | +14.742% |
| 2025-10-23 | 45.23 | 45.70 | 45.12 | 45.62 | +1.412% | 87,952 | +15.861% |
| 2025-10-22 | 45.40 | 45.56 | 44.72 | 44.98 | -1.295% | 144,679 | +17.497% |
| 2025-10-21 | 45.37 | 45.79 | 45.22 | 45.57 | +0.154% | 78,442 | +15.975% |
| 2025-10-20 | 45.24 | 45.60 | 45.24 | 45.50 | +1.381% | 54,569 | +16.154% |
| 2025-10-17 | 44.79 | 45.07 | 44.56 | 44.88 | -0.178% | 203,368 | +17.758% |
| 2025-10-16 | 45.87 | 45.87 | 44.79 | 44.96 | -1.533% | 99,674 | +17.549% |
| 2025-10-15 | 45.88 | 46.14 | 45.27 | 45.66 | +0.595% | 136,657 | +15.747% |
| 2025-10-14 | 44.35 | 45.69 | 44.35 | 45.39 | +1.024% | 302,128 | +16.435% |
| 2025-10-13 | 44.62 | 45.07 | 44.62 | 44.93 | +2.230% | 61,773 | +17.627% |
| 2025-10-10 | 45.42 | 45.61 | 43.95 | 43.95 | -3.066% | 113,695 | +20.250% |
| 2025-10-09 | 45.69 | 45.73 | 45.22 | 45.34 | -0.896% | 136,592 | +16.564% |
| 2025-10-08 | 45.52 | 45.81 | 45.28 | 45.75 | +1.016% | 92,612 | +15.519% |
| 2025-10-07 | 45.86 | 45.97 | 45.14 | 45.29 | -1.135% | 69,520 | +16.692% |
| 2025-10-06 | 46.11 | 46.11 | 45.65 | 45.81 | +0.219% | 74,722 | +15.368% |
| 2025-10-03 | 45.70 | 46.05 | 45.62 | 45.71 | +0.506% | 80,316 | +15.620% |
| 2025-10-02 | 45.36 | 45.51 | 45.13 | 45.48 | +0.464% | 109,296 | +16.205% |
| 2025-10-01 | 44.78 | 45.33 | 44.78 | 45.27 | +0.421% | 96,283 | +16.744% |
| 2025-09-30 | 44.94 | 45.16 | 44.63 | 45.08 | +0.222% | 102,825 | +17.236% |
| 2025-09-29 | 45.33 | 45.33 | 44.82 | 44.98 | 0.000% | 79,555 | +17.497% |
| 2025-09-26 | 44.67 | 45.03 | 44.62 | 44.98 | +1.147% | 95,530 | +17.497% |
| 2025-09-25 | 44.50 | 44.69 | 44.24 | 44.47 | -0.980% | 90,032 | +18.844% |
| 2025-09-24 | 45.39 | 45.46 | 44.90 | 44.91 | -0.883% | 72,431 | +17.680% |
| 2025-09-23 | 45.45 | 45.88 | 45.25 | 45.31 | -0.220% | 111,789 | +16.641% |
| 2025-09-22 | 45.19 | 45.50 | 45.10 | 45.41 | +0.154% | 62,790 | +16.384% |
| 2025-09-19 | 45.72 | 45.72 | 45.21 | 45.34 | -0.679% | 82,653 | +16.564% |
| 2025-09-18 | 45.16 | 45.73 | 44.97 | 45.65 | +1.761% | 94,117 | +15.772% |
| 2025-09-17 | 44.96 | 45.53 | 44.64 | 44.86 | +0.022% | 183,629 | +17.811% |
| 2025-09-16 | 44.88 | 44.90 | 44.54 | 44.85 | -0.400% | 74,948 | +17.837% |
| 2025-09-15 | 45.18 | 45.26 | 44.98 | 45.03 | +0.111% | 87,087 | +17.366% |
| 2025-09-12 | 45.36 | 45.36 | 44.95 | 44.98 | -0.991% | 261,136 | +17.497% |
| 2025-09-11 | 44.73 | 45.45 | 44.73 | 45.43 | +1.747% | 91,940 | +16.333% |
| 2025-09-10 | 44.78 | 44.95 | 44.46 | 44.65 | -0.112% | 59,567 | +18.365% |
| 2025-09-09 | 44.99 | 44.99 | 44.55 | 44.70 | -0.766% | 73,653 | +18.233% |
| 2025-09-08 | 45.12 | 45.12 | 44.68 | 45.05 | +0.211% | 396,249 | +17.327% |
| 2025-09-05 | 45.00 | 45.29 | 44.53 | 44.95 | +0.627% | 59,634 | +17.575% |
| 2025-09-04 | 44.26 | 44.67 | 44.13 | 44.67 | +1.361% | 93,779 | +18.312% |
| 2025-09-03 | 44.10 | 44.33 | 43.89 | 44.07 | -0.113% | 53,970 | +19.923% |
| 2025-09-02 | 43.82 | 44.15 | 43.72 | 44.12 | -0.451% | 111,902 | +19.787% |
| 2025-08-29 | 44.65 | 44.70 | 44.21 | 44.32 | -0.606% | 77,024 | +19.246% |
| 2025-08-28 | 44.65 | 44.65 | 44.33 | 44.59 | +0.214% | 80,818 | +18.524% |
| 2025-08-27 | 44.14 | 44.57 | 44.14 | 44.49 | +0.781% | 95,649 | +18.777% |
| 2025-08-26 | 43.97 | 44.31 | 43.97 | 44.15 | +0.387% | 119,389 | +19.706% |
| 2025-08-25 | 44.16 | 44.25 | 43.96 | 43.98 | -0.790% | 90,575 | +20.168% |
| 2025-08-22 | 43.09 | 44.48 | 43.09 | 44.33 | +3.309% | 82,775 | +19.219% |
| 2025-08-21 | 42.65 | 43.01 | 42.60 | 42.91 | +0.047% | 143,153 | +23.165% |
| 2025-08-20 | 43.02 | 43.06 | 42.65 | 42.89 | -0.395% | 57,668 | +23.222% |
| 2025-08-19 | 43.15 | 43.48 | 42.96 | 43.06 | -0.370% | 216,470 | +22.736% |
| 2025-08-18 | 43.02 | 43.29 | 43.02 | 43.22 | +0.302% | 163,717 | +22.281% |
| 2025-08-15 | 43.30 | 43.30 | 42.97 | 43.09 | -0.439% | 112,711 | +22.650% |
| 2025-08-14 | 43.29 | 43.31 | 42.97 | 43.28 | -1.187% | 121,199 | +22.112% |
| 2025-08-13 | 43.15 | 43.83 | 43.15 | 43.80 | +2.003% | 71,584 | +20.662% |
| 2025-08-12 | 42.06 | 42.96 | 42.06 | 42.94 | +2.654% | 201,549 | +23.079% |
| 2025-08-11 | 41.99 | 42.21 | 41.76 | 41.83 | -0.167% | 79,047 | +26.345% |
| 2025-08-08 | 42.15 | 42.20 | 41.88 | 41.90 | 0.000% | 45,298 | +26.134% |
| 2025-08-07 | 42.34 | 42.34 | 41.73 | 41.90 | -0.286% | 64,282 | +26.134% |
| 2025-08-06 | 42.09 | 42.09 | 41.80 | 42.02 | -0.048% | 133,148 | +25.773% |
| 2025-08-05 | 42.03 | 42.37 | 41.66 | 42.04 | -0.071% | 60,540 | +25.714% |
| 2025-08-04 | 41.72 | 42.07 | 41.54 | 42.07 | +1.766% | 83,364 | +25.624% |
| 2025-08-01 | 41.35 | 41.60 | 40.79 | 41.34 | -1.618% | 176,294 | +27.842% |
| 2025-07-31 | 42.41 | 42.63 | 41.97 | 42.02 | -1.129% | 74,473 | +25.773% |
| 2025-07-30 | 42.66 | 43.01 | 42.25 | 42.50 | -0.188% | 118,568 | +24.353% |
| 2025-07-29 | 42.92 | 42.96 | 42.49 | 42.58 | -0.444% | 63,687 | +24.119% |
| 2025-07-28 | 43.01 | 43.01 | 42.72 | 42.77 | -0.280% | 134,931 | +23.568% |
| 2025-07-25 | 42.79 | 42.91 | 42.50 | 42.89 | +0.563% | 195,053 | +23.222% |
| 2025-07-24 | 42.89 | 42.99 | 42.63 | 42.65 | -0.837% | 133,096 | +23.916% |
| 2025-07-23 | 42.80 | 43.06 | 42.76 | 43.01 | +0.962% | 95,853 | +22.878% |
| 2025-07-22 | 42.11 | 42.67 | 42.11 | 42.60 | +1.140% | 506,658 | +24.061% |
| 2025-07-21 | 42.60 | 42.60 | 42.09 | 42.12 | -0.543% | 178,798 | +25.475% |
| 2025-07-18 | 42.69 | 42.69 | 42.24 | 42.35 | -0.259% | 87,490 | +24.793% |
| 2025-07-17 | 41.97 | 42.56 | 41.97 | 42.46 | +1.047% | 54,958 | +24.470% |
| 2025-07-16 | 41.91 | 42.06 | 41.39 | 42.02 | +0.695% | 104,419 | +25.773% |
| 2025-07-15 | 42.61 | 42.61 | 41.73 | 41.73 | -1.719% | 92,801 | +26.647% |
| 2025-07-14 | 42.16 | 42.49 | 42.16 | 42.46 | +0.355% | 66,613 | +24.470% |
| 2025-07-11 | 42.39 | 42.52 | 42.26 | 42.31 | -1.099% | 143,858 | +24.911% |
| 2025-07-10 | 42.52 | 42.99 | 42.47 | 42.78 | +0.611% | 85,041 | +23.539% |
| 2025-07-09 | 42.40 | 42.55 | 42.18 | 42.52 | +0.639% | 56,319 | +24.294% |
| 2025-07-08 | 42.07 | 42.50 | 42.06 | 42.25 | +0.547% | 69,645 | +25.089% |
| 2025-07-07 | 42.21 | 42.52 | 41.79 | 42.02 | -1.176% | 130,616 | +25.773% |
| 2025-07-03 | 42.29 | 42.60 | 42.29 | 42.52 | +0.758% | 49,238 | +24.294% |
| 2025-07-02 | 41.74 | 42.23 | 41.64 | 42.20 | +1.102% | 87,667 | +25.237% |
| 2025-07-01 | 41.14 | 42.15 | 41.14 | 41.74 | +0.992% | 158,080 | +26.617% |
| 2025-06-30 | 41.45 | 41.47 | 41.26 | 41.33 | +0.048% | 160,748 | +27.873% |
| 2025-06-27 | 41.36 | 41.61 | 41.06 | 41.31 | +0.048% | 246,400 | +27.935% |
| 2025-06-26 | 40.84 | 41.29 | 40.62 | 41.29 | +1.624% | 134,007 | +27.997% |
| 2025-06-25 | 41.02 | 41.02 | 40.63 | 40.63 | -0.951% | 115,669 | +30.076% |
| 2025-06-24 | 40.80 | 41.11 | 40.71 | 41.02 | +1.109% | 113,944 | +28.840% |
| 2025-06-23 | 40.18 | 40.57 | 39.79 | 40.57 | +0.971% | 113,292 | +30.269% |
| 2025-06-20 | 40.65 | 40.65 | 40.01 | 40.18 | 0.000% | 121,765 | +31.533% |
| 2025-06-18 | 40.08 | 40.50 | 39.90 | 40.18 | +0.400% | 104,389 | +31.533% |
| 2025-06-17 | 40.13 | 40.36 | 40.00 | 40.02 | -1.039% | 90,394 | +32.059% |
| 2025-06-16 | 40.40 | 40.66 | 40.24 | 40.44 | +0.848% | 130,486 | +30.687% |
| 2025-06-13 | 40.33 | 40.58 | 39.95 | 40.10 | -1.643% | 123,378 | +31.796% |
| 2025-06-12 | 40.61 | 40.78 | 40.48 | 40.77 | -0.122% | 79,151 | +29.630% |
| 2025-06-11 | 41.09 | 41.22 | 40.77 | 40.82 | -0.451% | 106,485 | +29.471% |
| 2025-06-10 | 40.87 | 41.19 | 40.87 | 41.01 | +0.478% | 73,816 | +28.887% |
| 2025-06-09 | 40.78 | 41.02 | 40.68 | 40.81 | +0.468% | 69,773 | +29.503% |
| 2025-06-06 | 40.53 | 40.71 | 40.47 | 40.62 | +1.196% | 91,197 | +30.108% |
| 2025-06-05 | 40.27 | 40.41 | 39.92 | 40.14 | +0.075% | 171,735 | +31.664% |
| 2025-06-04 | 40.26 | 40.33 | 40.11 | 40.11 | -0.199% | 184,377 | +31.763% |
| 2025-06-03 | 39.69 | 40.28 | 39.62 | 40.19 | +1.413% | 167,681 | +31.500% |
| 2025-06-02 | 39.62 | 39.63 | 39.15 | 39.63 | +0.177% | 86,933 | +33.359% |
| 2025-05-30 | 39.53 | 39.78 | 39.33 | 39.56 | -0.453% | 89,609 | +33.595% |
| 2025-05-29 | 39.93 | 40.10 | 39.45 | 39.74 | +0.252% | 190,048 | +32.989% |
| 2025-05-28 | 40.05 | 40.14 | 39.61 | 39.64 | -1.098% | 119,607 | +33.325% |
| 2025-05-27 | 39.82 | 40.10 | 39.51 | 40.08 | +2.245% | 117,501 | +31.861% |
| 2025-05-23 | 38.60 | 39.30 | 38.60 | 39.20 | -0.127% | 126,521 | +34.821% |
| 2025-05-22 | 39.19 | 39.49 | 39.02 | 39.25 | -0.051% | 114,688 | +34.650% |
| 2025-05-21 | 39.98 | 40.06 | 39.22 | 39.27 | -2.773% | 125,353 | +34.581% |
| 2025-05-20 | 40.32 | 40.51 | 40.19 | 40.39 | -0.124% | 218,991 | +30.849% |
| 2025-05-19 | 39.97 | 40.44 | 39.97 | 40.44 | -0.443% | 141,415 | +30.687% |
| 2025-05-16 | 40.27 | 40.67 | 40.22 | 40.62 | +1.045% | 110,462 | +30.108% |
| 2025-05-15 | 39.96 | 40.27 | 39.80 | 40.20 | +0.249% | 222,302 | +31.468% |
| 2025-05-14 | 40.25 | 40.30 | 40.07 | 40.10 | -0.546% | 155,082 | +31.796% |
| 2025-05-13 | 40.38 | 40.50 | 40.30 | 40.32 | +0.423% | 86,939 | +31.076% |
| 2025-05-12 | 40.19 | 40.38 | 39.80 | 40.15 | +3.586% | 499,927 | +31.631% |
| 2025-05-09 | 38.89 | 39.11 | 38.63 | 38.76 | -0.129% | 100,047 | +36.352% |
| 2025-05-08 | 38.56 | 39.13 | 38.38 | 38.81 | +1.650% | 215,183 | +36.176% |
| 2025-05-07 | 38.16 | 38.45 | 37.93 | 38.18 | +0.474% | 174,709 | +38.423% |
| 2025-05-06 | 37.92 | 38.27 | 37.82 | 38.00 | -0.783% | 120,504 | +39.079% |
| 2025-05-05 | 38.13 | 38.63 | 38.13 | 38.30 | -0.623% | 323,673 | +37.990% |
| 2025-05-02 | 38.18 | 38.62 | 38.12 | 38.54 | +2.364% | 118,510 | +37.130% |
| 2025-05-01 | 37.63 | 38.02 | 37.33 | 37.65 | +0.561% | 187,973 | +40.372% |
| 2025-04-30 | 37.06 | 37.48 | 36.65 | 37.44 | -0.531% | 204,081 | +41.159% |
| 2025-04-29 | 37.41 | 37.75 | 37.12 | 37.64 | +0.615% | 130,912 | +40.409% |
| 2025-04-28 | 37.41 | 37.66 | 37.02 | 37.41 | +0.430% | 215,384 | +41.272% |
| 2025-04-25 | 37.11 | 37.32 | 36.93 | 37.25 | -0.134% | 105,553 | +41.879% |
| 2025-04-24 | 36.57 | 37.31 | 36.47 | 37.30 | +2.164% | 188,984 | +41.689% |
| 2025-04-23 | 37.01 | 37.59 | 36.40 | 36.51 | +1.614% | 259,256 | +44.755% |
| 2025-04-22 | 35.39 | 36.06 | 35.39 | 35.93 | +2.481% | 129,869 | +47.092% |
| 2025-04-21 | 35.55 | 35.55 | 34.70 | 35.06 | -2.122% | 234,663 | +50.742% |
| 2025-04-17 | 35.59 | 36.04 | 35.54 | 35.82 | +0.930% | 516,142 | +47.543% |
| 2025-04-16 | 35.58 | 35.95 | 35.11 | 35.49 | -1.142% | 223,468 | +48.915% |
| 2025-04-15 | 35.98 | 36.39 | 35.77 | 35.90 | -0.028% | 237,708 | +47.214% |
| 2025-04-14 | 36.24 | 36.24 | 35.35 | 35.91 | 0.000% | 140,567 | +47.173% |