EVUS
iShares ESG Aware MSCI USA Value ETF
stockBATSETF
At CloseOct 2, 2026 9:49:57 AM EDT
36.59USD+0.577%(+0.21)32,040
EVUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.59 | 36.59 | 36.59 | 36.59 | +0.577% | 32,040 | 0.000% |
| 2026-10-01 | 36.35 | 36.38 | 36.35 | 36.38 | +0.193% | 30,008 | +0.577% |
| 2026-09-30 | 36.48 | 36.48 | 36.31 | 36.31 | -0.329% | 38,529 | +0.771% |
| 2026-09-29 | 36.44 | 36.44 | 36.43 | 36.43 | -0.110% | 34,301 | +0.439% |
| 2026-09-28 | 36.44 | 36.48 | 36.44 | 36.47 | -1.004% | 28,348 | +0.329% |
| 2026-09-25 | 36.79 | 36.84 | 36.79 | 36.84 | +0.409% | 28,723 | -0.679% |
| 2026-09-24 | 36.69 | 36.69 | 36.69 | 36.69 | -0.027% | 25,681 | -0.273% |
| 2026-09-23 | 36.90 | 36.90 | 36.70 | 36.70 | -0.488% | 31,996 | -0.300% |
| 2026-09-22 | 36.85 | 36.88 | 36.85 | 36.88 | -0.243% | 83,670 | -0.786% |
| 2026-09-21 | 36.97 | 36.97 | 36.97 | 36.97 | +1.177% | 19,917 | -1.028% |
| 2026-09-18 | 36.53 | 36.54 | 36.53 | 36.54 | -0.382% | 37,192 | +0.137% |
| 2026-09-17 | 36.72 | 36.72 | 36.68 | 36.68 | +0.769% | 44,815 | -0.245% |
| 2026-09-16 | 36.38 | 36.40 | 36.38 | 36.40 | -0.871% | 23,460 | +0.522% |
| 2026-09-15 | 36.71 | 36.72 | 36.71 | 36.72 | -0.649% | 37,589 | -0.354% |
| 2026-09-14 | 37.01 | 37.01 | 36.96 | 36.96 | -0.081% | 12,693 | -1.001% |
| 2026-09-11 | 36.99 | 36.99 | 36.99 | 36.99 | +0.735% | 20,929 | -1.081% |
| 2026-09-10 | 36.72 | 36.72 | 36.72 | 36.72 | -0.784% | 17,402 | -0.354% |
| 2026-09-09 | 37.00 | 37.01 | 37.00 | 37.01 | -0.054% | 15,739 | -1.135% |
| 2026-09-08 | 37.04 | 37.04 | 37.03 | 37.03 | -0.963% | 19,184 | -1.188% |
| 2026-09-04 | 37.39 | 37.39 | 37.39 | 37.39 | -0.346% | 21,738 | -2.140% |
| 2026-09-03 | 37.52 | 37.52 | 37.52 | 37.52 | +1.351% | 22,423 | -2.479% |
| 2026-09-01 | 37.02 | 37.02 | 37.02 | 37.02 | -0.457% | 33,954 | -1.162% |
| 2026-08-31 | 37.22 | 37.22 | 37.19 | 37.19 | -0.375% | 18,466 | -1.613% |
| 2026-08-28 | 37.34 | 37.34 | 37.27 | 37.33 | +0.080% | 21,158 | -1.982% |
| 2026-08-27 | 37.31 | 37.31 | 37.30 | 37.30 | -0.054% | 35,318 | -1.903% |
| 2026-08-26 | 37.34 | 37.34 | 37.30 | 37.32 | +0.215% | 23,083 | -1.956% |
| 2026-08-25 | 37.14 | 37.24 | 37.13 | 37.24 | +0.134% | 35,362 | -1.745% |
| 2026-08-24 | 37.10 | 37.20 | 37.10 | 37.19 | +0.270% | 118,198 | -1.613% |
| 2026-08-21 | 37.07 | 37.11 | 37.07 | 37.09 | +0.542% | 30,639 | -1.348% |
| 2026-08-20 | 36.92 | 36.92 | 36.89 | 36.89 | -0.566% | 26,904 | -0.813% |
| 2026-08-19 | 37.16 | 37.26 | 37.10 | 37.10 | +0.352% | 19,616 | -1.375% |
| 2026-08-18 | 37.06 | 37.10 | 36.97 | 36.97 | -0.243% | 21,999 | -1.028% |
| 2026-08-17 | 37.28 | 37.28 | 37.06 | 37.06 | -0.856% | 32,337 | -1.268% |
| 2026-08-14 | 37.40 | 37.42 | 37.35 | 37.38 | 0.000% | 32,139 | -2.113% |
| 2026-08-13 | 37.38 | 37.38 | 37.22 | 37.38 | +0.565% | 27,737 | -2.113% |
| 2026-08-12 | 37.11 | 37.22 | 37.11 | 37.17 | -0.027% | 38,778 | -1.560% |
| 2026-08-11 | 37.16 | 37.19 | 37.16 | 37.18 | +0.081% | 31,445 | -1.587% |
| 2026-08-10 | 37.13 | 37.19 | 37.13 | 37.15 | +0.297% | 22,311 | -1.507% |
| 2026-08-07 | 37.05 | 37.05 | 37.04 | 37.04 | +0.680% | 12,097 | -1.215% |
| 2026-08-06 | 36.84 | 36.84 | 36.79 | 36.79 | -0.271% | 22,765 | -0.544% |
| 2026-08-05 | 37.00 | 37.00 | 36.82 | 36.89 | -0.108% | 78,994 | -0.813% |
| 2026-08-04 | 36.79 | 36.97 | 36.79 | 36.93 | +1.372% | 32,394 | -0.921% |
| 2026-08-03 | 36.35 | 36.43 | 36.35 | 36.43 | +1.110% | 15,529 | +0.439% |
| 2026-07-31 | 36.03 | 36.09 | 36.03 | 36.03 | +0.083% | 37,359 | +1.554% |
| 2026-07-30 | 35.93 | 36.00 | 35.93 | 36.00 | +1.010% | 24,679 | +1.639% |
| 2026-07-29 | 35.86 | 35.86 | 35.64 | 35.64 | -1.411% | 16,578 | +2.666% |
| 2026-07-28 | 36.17 | 36.17 | 36.15 | 36.15 | +0.949% | 14,703 | +1.217% |
| 2026-07-27 | 35.81 | 35.81 | 35.74 | 35.81 | +0.533% | 24,834 | +2.178% |
| 2026-07-24 | 35.66 | 35.66 | 35.60 | 35.62 | +0.451% | 28,054 | +2.723% |
| 2026-07-23 | 35.49 | 35.50 | 35.37 | 35.46 | -0.225% | 18,479 | +3.187% |
| 2026-07-22 | 35.57 | 35.58 | 35.54 | 35.54 | -0.140% | 17,032 | +2.954% |
| 2026-07-21 | 35.50 | 35.60 | 35.50 | 35.59 | +0.537% | 25,889 | +2.810% |
| 2026-07-20 | 35.47 | 35.55 | 35.40 | 35.40 | -0.254% | 19,432 | +3.362% |
| 2026-07-17 | 35.51 | 35.51 | 35.49 | 35.49 | -0.783% | 12,368 | +3.099% |
| 2026-07-16 | 35.64 | 35.77 | 35.64 | 35.77 | +0.647% | 367,033 | +2.292% |
| 2026-07-15 | 35.50 | 35.54 | 35.50 | 35.54 | -0.197% | 20,732 | +2.954% |
| 2026-07-14 | 35.61 | 35.62 | 35.61 | 35.61 | -0.364% | 16,533 | +2.752% |
| 2026-07-13 | 35.73 | 35.74 | 35.73 | 35.74 | -0.084% | 12,798 | +2.378% |
| 2026-07-10 | 35.75 | 35.77 | 35.75 | 35.77 | +0.619% | 7,327 | +2.292% |
| 2026-07-09 | 35.53 | 35.55 | 35.51 | 35.55 | +0.680% | 22,878 | +2.925% |
| 2026-07-08 | 35.31 | 35.35 | 35.30 | 35.31 | -1.037% | 79,981 | +3.625% |
| 2026-07-07 | 35.68 | 35.68 | 35.68 | 35.68 | +0.309% | 418,360 | +2.550% |
| 2026-07-06 | 35.53 | 35.60 | 35.53 | 35.57 | 0.000% | 19,631 | +2.868% |
| 2026-07-02 | 35.43 | 35.57 | 35.41 | 35.57 | +0.679% | 25,300 | +2.868% |
| 2026-07-01 | 35.47 | 35.53 | 35.33 | 35.33 | +0.627% | 20,715 | +3.566% |
| 2026-06-30 | 35.12 | 35.20 | 35.11 | 35.11 | -0.199% | 24,515 | +4.215% |
| 2026-06-29 | 35.14 | 35.18 | 35.14 | 35.18 | -0.481% | 19,592 | +4.008% |
| 2026-06-26 | 35.05 | 35.35 | 35.05 | 35.35 | +0.655% | 16,095 | +3.508% |
| 2026-06-25 | 35.12 | 35.12 | 35.12 | 35.12 | +0.659% | 70,316 | +4.186% |
| 2026-06-24 | 35.03 | 35.04 | 34.88 | 34.89 | -0.286% | 10,760 | +4.872% |
| 2026-06-22 | 35.02 | 35.02 | 34.93 | 34.99 | +0.402% | 61,454 | +4.573% |
| 2026-06-18 | 34.87 | 34.90 | 34.81 | 34.85 | +0.346% | 23,077 | +4.993% |
| 2026-06-17 | 35.24 | 35.27 | 34.72 | 34.73 | -1.531% | 31,994 | +5.356% |
| 2026-06-16 | 35.28 | 35.28 | 35.26 | 35.27 | -0.142% | 25,852 | +3.743% |
| 2026-06-15 | 35.37 | 35.47 | 35.30 | 35.32 | +0.255% | 15,727 | +3.596% |
| 2026-06-12 | 35.03 | 35.28 | 34.96 | 35.23 | +0.743% | 17,869 | +3.860% |
| 2026-06-11 | 34.65 | 34.97 | 34.65 | 34.97 | +0.924% | 34,640 | +4.633% |
| 2026-06-10 | 34.81 | 34.81 | 34.64 | 34.65 | -1.057% | 32,632 | +5.599% |
| 2026-06-09 | 35.09 | 35.09 | 35.02 | 35.02 | +0.430% | 55,024 | +4.483% |
| 2026-06-08 | 34.90 | 34.90 | 34.87 | 34.87 | -0.115% | 16,033 | +4.933% |
| 2026-06-05 | 35.26 | 35.26 | 34.91 | 34.91 | -1.523% | 14,147 | +4.812% |
| 2026-06-04 | 35.45 | 35.46 | 35.45 | 35.45 | +0.796% | 16,388 | +3.216% |
| 2026-06-03 | 35.24 | 35.26 | 35.17 | 35.17 | -0.453% | 12,725 | +4.038% |
| 2026-06-02 | 35.30 | 35.35 | 35.30 | 35.33 | +0.142% | 25,571 | +3.566% |
| 2026-06-01 | 35.25 | 35.31 | 35.25 | 35.28 | +0.085% | 40,029 | +3.713% |
| 2026-05-29 | 35.29 | 35.29 | 35.25 | 35.25 | +0.028% | 34,850 | +3.801% |
| 2026-05-28 | 35.24 | 35.24 | 35.24 | 35.24 | 0.000% | 112,528 | +3.831% |
| 2026-05-27 | 35.24 | 35.24 | 35.24 | 35.24 | +0.114% | 15,348 | +3.831% |
| 2026-05-26 | 35.17 | 35.20 | 35.15 | 35.20 | +0.686% | 17,643 | +3.949% |
| 2026-05-22 | 35.01 | 35.04 | 34.95 | 34.96 | +0.895% | 16,988 | +4.662% |
| 2026-05-21 | 34.52 | 34.73 | 34.50 | 34.65 | +0.289% | 23,507 | +5.599% |
| 2026-05-20 | 34.49 | 34.55 | 34.49 | 34.55 | +0.524% | 15,645 | +5.904% |
| 2026-05-15 | 34.37 | 34.37 | 34.37 | 34.37 | -0.922% | 24,522 | +6.459% |
| 2026-05-14 | 34.76 | 34.78 | 34.69 | 34.69 | +0.289% | 22,965 | +5.477% |
| 2026-05-13 | 34.49 | 34.60 | 34.49 | 34.59 | +0.232% | 20,018 | +5.782% |
| 2026-05-12 | 34.52 | 34.52 | 34.51 | 34.51 | -0.029% | 23,017 | +6.027% |
| 2026-05-11 | 34.52 | 34.52 | 34.52 | 34.52 | +0.145% | 15,134 | +5.997% |
| 2026-05-08 | 34.47 | 34.47 | 34.47 | 34.47 | +0.408% | 15,607 | +6.150% |
| 2026-05-07 | 34.33 | 34.33 | 34.33 | 34.33 | -0.924% | 72,241 | +6.583% |
| 2026-05-06 | 34.61 | 34.67 | 34.59 | 34.65 | +0.815% | 16,533 | +5.599% |
| 2026-05-05 | 34.37 | 34.37 | 34.37 | 34.37 | +1.059% | 15,467 | +6.459% |
| 2026-05-04 | 34.01 | 34.01 | 34.00 | 34.01 | -0.614% | 21,851 | +7.586% |
| 2026-05-01 | 34.29 | 34.29 | 34.21 | 34.22 | -0.291% | 20,442 | +6.926% |
| 2026-04-30 | 34.10 | 34.32 | 34.10 | 34.32 | +1.523% | 15,148 | +6.614% |
| 2026-04-29 | 33.78 | 33.80 | 33.78 | 33.80 | +0.222% | 24,400 | +8.238% |
| 2026-04-28 | 33.71 | 33.73 | 33.71 | 33.73 | -0.118% | 13,027 | +8.479% |
| 2026-04-27 | 33.78 | 33.78 | 33.77 | 33.77 | +0.059% | 20,083 | +8.351% |
| 2026-04-24 | 33.72 | 33.77 | 33.71 | 33.75 | +0.148% | 27,549 | +8.415% |
| 2026-04-23 | 33.70 | 33.70 | 33.70 | 33.70 | +0.327% | 28,286 | +8.576% |
| 2026-04-22 | 33.59 | 33.60 | 33.59 | 33.59 | +0.089% | 39,756 | +8.931% |
| 2026-04-21 | 33.89 | 33.89 | 33.56 | 33.56 | -0.592% | 35,146 | +9.029% |
| 2026-04-20 | 33.76 | 33.76 | 33.76 | 33.76 | -0.133% | 17,596 | +8.383% |
| 2026-04-17 | 33.90 | 33.90 | 33.80 | 33.80 | +1.061% | 20,068 | +8.238% |
| 2026-04-16 | 33.35 | 33.45 | 33.35 | 33.45 | +0.472% | 36,488 | +9.387% |
| 2026-04-15 | 33.26 | 33.31 | 33.26 | 33.29 | -0.171% | 21,582 | +9.903% |
| 2026-04-14 | 33.29 | 33.35 | 33.29 | 33.35 | +0.573% | 17,827 | +9.715% |
| 2026-04-13 | 32.97 | 33.16 | 32.97 | 33.16 | +0.760% | 60,859 | +10.344% |
| 2026-04-10 | 33.08 | 33.08 | 32.90 | 32.91 | -0.814% | 18,949 | +11.182% |
| 2026-04-09 | 33.22 | 33.22 | 33.18 | 33.18 | +0.393% | 23,627 | +10.277% |
| 2026-04-08 | 32.97 | 33.05 | 32.97 | 33.05 | +2.512% | 202,408 | +10.711% |
| 2026-04-07 | 32.19 | 32.24 | 32.19 | 32.24 | -0.062% | 32,798 | +13.493% |
| 2026-04-06 | 32.23 | 32.26 | 32.23 | 32.26 | +0.624% | 29,745 | +13.422% |
| 2026-04-02 | 31.94 | 32.06 | 31.94 | 32.06 | +0.125% | 15,649 | +14.130% |
| 2026-04-01 | 32.13 | 32.17 | 32.01 | 32.02 | +2.694% | 37,442 | +14.272% |
| 2026-03-30 | 31.27 | 31.27 | 31.17 | 31.18 | -0.096% | 31,197 | +17.351% |
| 2026-03-27 | 31.45 | 31.45 | 31.19 | 31.21 | -1.265% | 37,546 | +17.238% |
| 2026-03-26 | 31.89 | 31.89 | 31.61 | 31.61 | -1.157% | 28,640 | +15.755% |
| 2026-03-25 | 32.01 | 32.04 | 31.98 | 31.98 | +0.314% | 33,242 | +14.415% |
| 2026-03-24 | 31.73 | 32.01 | 31.73 | 31.88 | -0.125% | 65,570 | +14.774% |
| 2026-03-23 | 32.16 | 32.16 | 31.92 | 31.92 | +0.789% | 301,775 | +14.630% |
| 2026-03-20 | 32.01 | 32.01 | 31.55 | 31.67 | -1.093% | 39,532 | +15.535% |
| 2026-03-19 | 32.03 | 32.06 | 31.87 | 32.02 | -0.713% | 51,615 | +14.272% |
| 2026-03-18 | 32.25 | 32.25 | 32.25 | 32.25 | -0.739% | 150,189 | +13.457% |
| 2026-03-17 | 32.54 | 32.54 | 32.49 | 32.49 | 0.000% | 64,903 | +12.619% |
| 2026-03-16 | 32.54 | 32.54 | 32.49 | 32.49 | +0.901% | 53,200 | +12.619% |
| 2026-03-13 | 32.38 | 32.38 | 32.20 | 32.20 | -0.062% | 98,843 | +13.634% |
| 2026-03-12 | 32.40 | 32.40 | 32.21 | 32.22 | -1.558% | 996,984 | +13.563% |
| 2026-03-11 | 32.69 | 32.73 | 32.69 | 32.73 | -0.198% | 27,552 | +11.793% |
| 2026-03-10 | 32.91 | 33.11 | 32.78 | 32.80 | -0.319% | 155,274 | +11.572% |
| 2026-03-09 | 32.29 | 32.91 | 32.29 | 32.90 | +0.259% | 32,523 | +11.216% |
| 2026-03-06 | 32.75 | 32.85 | 32.75 | 32.81 | -1.070% | 575,638 | +11.504% |
| 2026-03-05 | 33.15 | 33.19 | 33.02 | 33.17 | -1.162% | 35,744 | +10.311% |
| 2026-03-04 | 33.53 | 33.60 | 33.53 | 33.56 | +0.389% | 23,045 | +9.029% |
| 2026-03-03 | 33.45 | 33.45 | 33.43 | 33.43 | -1.065% | 26,953 | +9.453% |
| 2026-03-02 | 33.77 | 33.79 | 33.75 | 33.79 | -0.295% | 30,224 | +8.286% |
| 2026-02-27 | 33.89 | 33.89 | 33.89 | 33.89 | +0.177% | 15,322 | +7.967% |
| 2026-02-26 | 33.69 | 33.83 | 33.69 | 33.83 | +0.565% | 25,584 | +8.158% |
| 2026-02-24 | 33.64 | 33.64 | 33.64 | 33.64 | +0.475% | 39,369 | +8.769% |
| 2026-02-23 | 33.48 | 33.48 | 33.48 | 33.48 | -1.178% | 27,832 | +9.286% |
| 2026-02-20 | 33.80 | 33.88 | 33.80 | 33.88 | +0.654% | 93,020 | +7.999% |
| 2026-02-19 | 33.65 | 33.66 | 33.55 | 33.66 | -0.252% | 83,695 | +8.705% |
| 2026-02-18 | 33.82 | 33.82 | 33.74 | 33.74 | +0.476% | 45,915 | +8.431% |
| 2026-02-17 | 33.51 | 33.59 | 33.51 | 33.59 | -0.297% | 38,665 | +8.947% |
| 2026-02-13 | 33.64 | 33.69 | 33.64 | 33.69 | +0.733% | 23,898 | +8.624% |
| 2026-02-12 | 33.43 | 33.45 | 33.43 | 33.44 | -1.299% | 33,628 | +9.420% |
| 2026-02-11 | 33.89 | 33.89 | 33.88 | 33.88 | +0.163% | 36,785 | +7.999% |
| 2026-02-10 | 33.89 | 33.89 | 33.82 | 33.83 | -0.309% | 25,950 | +8.174% |
| 2026-02-09 | 33.88 | 33.93 | 33.88 | 33.93 | +0.044% | 20,749 | +7.840% |
| 2026-02-06 | 33.85 | 33.92 | 33.85 | 33.91 | +1.527% | 35,201 | +7.887% |
| 2026-02-05 | 33.40 | 33.41 | 33.35 | 33.41 | -0.640% | 26,706 | +9.535% |
| 2026-02-04 | 33.70 | 33.70 | 33.62 | 33.62 | +0.247% | 30,522 | +8.834% |
| 2026-02-03 | 33.54 | 33.54 | 33.54 | 33.54 | -0.336% | 28,558 | +9.103% |
| 2026-02-02 | 33.63 | 33.65 | 33.63 | 33.65 | +0.718% | 26,731 | +8.737% |
| 2026-01-30 | 33.31 | 33.43 | 33.20 | 33.41 | -0.269% | 16,501 | +9.518% |
| 2026-01-29 | 33.42 | 33.50 | 33.42 | 33.50 | +0.813% | 53,437 | +9.224% |
| 2026-01-28 | 33.22 | 33.23 | 33.22 | 33.23 | +0.187% | 35,995 | +10.111% |
| 2026-01-27 | 33.18 | 33.18 | 33.17 | 33.17 | -0.096% | 23,276 | +10.317% |
| 2026-01-26 | 33.20 | 33.20 | 33.20 | 33.20 | +0.560% | 23,378 | +10.211% |
| 2026-01-23 | 33.01 | 33.02 | 33.01 | 33.02 | -0.527% | 24,601 | +10.828% |
| 2026-01-22 | 33.22 | 33.27 | 33.19 | 33.19 | +0.637% | 21,612 | +10.244% |
| 2026-01-21 | 32.97 | 32.98 | 32.95 | 32.98 | +1.508% | 23,017 | +10.946% |
| 2026-01-20 | 32.66 | 32.80 | 32.48 | 32.49 | -1.575% | 27,325 | +12.619% |
| 2026-01-16 | 33.02 | 33.02 | 33.01 | 33.01 | -0.181% | 22,015 | +10.845% |
| 2026-01-15 | 33.08 | 33.14 | 33.07 | 33.07 | +0.364% | 66,028 | +10.644% |
| 2026-01-14 | 32.94 | 32.95 | 32.94 | 32.95 | +0.304% | 40,071 | +11.047% |
| 2026-01-13 | 32.84 | 32.85 | 32.84 | 32.85 | -0.303% | 37,427 | +11.385% |
| 2026-01-12 | 32.92 | 32.95 | 32.92 | 32.95 | -0.061% | 46,286 | +11.047% |
| 2026-01-09 | 32.98 | 32.98 | 32.97 | 32.97 | +0.610% | 98,288 | +10.980% |
| 2026-01-08 | 32.73 | 32.78 | 32.73 | 32.77 | +0.769% | 21,659 | +11.657% |
| 2026-01-07 | 32.51 | 32.52 | 32.51 | 32.52 | -0.944% | 31,966 | +12.515% |
| 2026-01-06 | 32.65 | 32.83 | 32.65 | 32.83 | +0.953% | 47,936 | +11.453% |
| 2026-01-05 | 32.36 | 32.54 | 32.36 | 32.52 | +0.931% | 37,221 | +12.515% |
| 2026-01-02 | 32.13 | 32.23 | 32.13 | 32.22 | +0.530% | 48,367 | +13.563% |
| 2025-12-31 | 32.18 | 32.18 | 32.04 | 32.05 | -0.713% | 39,396 | +14.165% |
| 2025-12-30 | 32.28 | 32.28 | 32.28 | 32.28 | -0.062% | 29,104 | +13.352% |
| 2025-12-29 | 32.29 | 32.30 | 32.29 | 32.30 | -0.185% | 24,675 | +13.282% |
| 2025-12-26 | 32.28 | 32.37 | 32.28 | 32.36 | +0.435% | 35,980 | +13.072% |
| 2025-12-23 | 32.22 | 32.23 | 32.22 | 32.22 | +0.047% | 41,773 | +13.563% |
| 2025-12-22 | 32.19 | 32.20 | 32.19 | 32.20 | +0.704% | 87,561 | +13.616% |
| 2025-12-19 | 32.00 | 32.00 | 31.98 | 31.98 | +0.345% | 95,852 | +14.415% |
| 2025-12-18 | 31.88 | 31.88 | 31.87 | 31.87 | +0.173% | 59,512 | +14.810% |
| 2025-12-17 | 31.90 | 31.90 | 31.80 | 31.82 | -0.391% | 23,537 | +15.009% |
| 2025-12-16 | 31.94 | 31.94 | 31.94 | 31.94 | -1.176% | 47,875 | +14.559% |
| 2025-12-15 | 32.22 | 32.33 | 32.22 | 32.32 | +0.217% | 54,616 | +13.212% |
| 2025-12-12 | 32.22 | 32.25 | 32.22 | 32.25 | -0.432% | 47,511 | +13.457% |
| 2025-12-11 | 32.38 | 32.39 | 32.38 | 32.39 | +0.653% | 63,027 | +12.967% |
| 2025-12-10 | 31.98 | 32.23 | 31.98 | 32.18 | +1.163% | 96,250 | +13.704% |
| 2025-12-09 | 31.94 | 31.94 | 31.80 | 31.81 | -0.188% | 66,512 | +15.027% |
| 2025-12-08 | 31.93 | 31.93 | 31.87 | 31.87 | -0.794% | 37,409 | +14.810% |
| 2025-12-05 | 32.17 | 32.17 | 32.13 | 32.13 | +0.297% | 45,872 | +13.899% |
| 2025-12-04 | 32.05 | 32.05 | 31.98 | 32.03 | +0.141% | 82,719 | +14.237% |
| 2025-12-03 | 31.87 | 32.00 | 31.87 | 31.98 | +0.883% | 69,715 | +14.397% |
| 2025-12-02 | 31.66 | 31.77 | 31.66 | 31.70 | -0.047% | 46,872 | +15.408% |
| 2025-12-01 | 31.80 | 31.91 | 31.72 | 31.72 | -0.782% | 88,190 | +15.353% |
| 2025-11-28 | 31.97 | 31.98 | 31.95 | 31.97 | +0.630% | 35,513 | +14.451% |
| 2025-11-26 | 31.81 | 31.83 | 31.76 | 31.77 | +0.443% | 73,538 | +15.172% |
| 2025-11-25 | 31.66 | 31.67 | 31.63 | 31.63 | +1.443% | 139,268 | +15.681% |
| 2025-11-24 | 31.22 | 31.22 | 31.18 | 31.18 | +0.516% | 61,940 | +17.351% |
| 2025-11-21 | 31.05 | 31.17 | 31.01 | 31.02 | +1.472% | 116,978 | +17.956% |
| 2025-11-20 | 30.67 | 30.73 | 30.57 | 30.57 | -1.100% | 91,513 | +19.693% |
| 2025-11-19 | 30.79 | 30.94 | 30.79 | 30.91 | -0.210% | 205,967 | +18.376% |
| 2025-11-18 | 30.91 | 31.10 | 30.84 | 30.98 | -0.145% | 2,915,889 | +18.128% |
| 2025-11-17 | 31.34 | 31.34 | 31.02 | 31.02 | -1.053% | 23,439 | +17.956% |
| 2025-11-14 | 31.36 | 31.36 | 31.35 | 31.35 | -0.381% | 44,374 | +16.715% |
| 2025-11-13 | 31.75 | 31.75 | 31.47 | 31.47 | -1.038% | 13,226 | +16.269% |
| 2025-11-12 | 31.86 | 31.86 | 31.80 | 31.80 | +0.315% | 10,141 | +15.063% |
| 2025-11-11 | 31.65 | 31.71 | 31.65 | 31.70 | +0.603% | 24,926 | +15.426% |
| 2025-11-10 | 31.46 | 31.51 | 31.46 | 31.51 | +0.575% | 19,092 | +16.122% |
| 2025-11-07 | 31.33 | 31.33 | 31.33 | 31.33 | +0.642% | 18,731 | +16.789% |
| 2025-11-06 | 31.32 | 31.32 | 31.12 | 31.13 | -0.448% | 29,778 | +17.539% |
| 2025-11-05 | 31.36 | 31.36 | 31.27 | 31.27 | +0.676% | 23,326 | +17.013% |
| 2025-11-04 | 31.05 | 31.06 | 31.05 | 31.06 | -0.481% | 29,928 | +17.804% |
| 2025-11-03 | 31.12 | 31.23 | 31.12 | 31.21 | -0.510% | 16,130 | +17.238% |
| 2025-10-31 | 31.34 | 31.37 | 31.27 | 31.37 | +0.064% | 18,159 | +16.640% |
| 2025-10-30 | 31.57 | 31.57 | 31.35 | 31.35 | -0.571% | 31,178 | +16.715% |
| 2025-10-29 | 31.73 | 31.73 | 31.53 | 31.53 | -0.880% | 100,789 | +16.048% |
| 2025-10-28 | 31.92 | 31.92 | 31.80 | 31.81 | -0.563% | 110,144 | +15.027% |
| 2025-10-27 | 31.92 | 32.00 | 31.91 | 31.99 | +0.534% | 138,624 | +14.379% |
| 2025-10-24 | 31.83 | 31.84 | 31.82 | 31.82 | +0.442% | 27,451 | +14.991% |
| 2025-10-23 | 31.60 | 31.71 | 31.60 | 31.68 | +0.380% | 122,242 | +15.499% |
| 2025-10-22 | 31.57 | 31.59 | 31.56 | 31.56 | -0.504% | 90,702 | +15.938% |
| 2025-10-21 | 31.79 | 31.79 | 31.71 | 31.72 | +0.237% | 65,640 | +15.353% |
| 2025-10-20 | 31.57 | 31.67 | 31.57 | 31.64 | +0.973% | 83,226 | +15.626% |
| 2025-10-17 | 31.32 | 31.35 | 31.32 | 31.34 | +0.400% | 82,736 | +16.752% |
| 2025-10-16 | 31.23 | 31.23 | 31.20 | 31.21 | -0.747% | 61,561 | +17.219% |
| 2025-10-15 | 31.42 | 31.45 | 31.40 | 31.45 | +0.447% | 129,300 | +16.343% |
| 2025-10-14 | 31.11 | 31.38 | 31.11 | 31.31 | +0.611% | 16,338 | +16.864% |
| 2025-10-13 | 31.09 | 31.12 | 31.09 | 31.12 | +1.013% | 166,315 | +17.577% |
| 2025-10-10 | 31.44 | 31.45 | 30.81 | 30.81 | -1.854% | 120,191 | +18.768% |
| 2025-10-09 | 31.39 | 31.39 | 31.39 | 31.39 | -0.438% | 16,060 | +16.566% |
| 2025-10-08 | 31.53 | 31.53 | 31.53 | 31.53 | +0.089% | 17,289 | +16.056% |
| 2025-10-07 | 31.53 | 31.53 | 31.43 | 31.50 | -0.253% | 149,985 | +16.159% |
| 2025-10-06 | 31.59 | 31.59 | 31.58 | 31.58 | -0.120% | 81,558 | +15.864% |
| 2025-10-03 | 31.69 | 31.75 | 31.62 | 31.62 | +0.305% | 28,238 | +15.725% |
| 2025-10-02 | 31.43 | 31.53 | 31.41 | 31.52 | +0.070% | 50,175 | +16.078% |
| 2025-10-01 | 31.42 | 31.52 | 31.42 | 31.50 | +0.159% | 35,450 | +16.159% |
| 2025-09-30 | 31.47 | 31.47 | 31.45 | 31.45 | +0.223% | 9,441 | +16.343% |
| 2025-09-29 | 31.38 | 31.38 | 31.38 | 31.38 | +0.160% | 34,589 | +16.603% |
| 2025-09-26 | 31.32 | 31.33 | 31.32 | 31.33 | +0.675% | 48,656 | +16.789% |
| 2025-09-25 | 31.13 | 31.14 | 31.10 | 31.12 | -0.670% | 62,427 | +17.577% |
| 2025-09-24 | 31.34 | 31.34 | 31.33 | 31.33 | -0.096% | 100,868 | +16.789% |
| 2025-09-23 | 31.32 | 31.36 | 31.31 | 31.36 | +0.032% | 36,072 | +16.677% |
| 2025-09-22 | 31.32 | 31.38 | 31.32 | 31.35 | +0.064% | 28,179 | +16.715% |
| 2025-09-19 | 31.30 | 31.36 | 31.28 | 31.33 | -0.032% | 38,620 | +16.789% |
| 2025-09-18 | 31.38 | 31.38 | 31.34 | 31.34 | +0.513% | 98,867 | +16.752% |
| 2025-09-17 | 31.29 | 31.29 | 31.09 | 31.18 | +0.289% | 269,309 | +17.351% |
| 2025-09-16 | 31.01 | 31.12 | 31.01 | 31.09 | -0.032% | 4,225,882 | +17.691% |
| 2025-09-10 | 31.10 | 31.10 | 31.10 | 31.10 | +0.420% | 15,742 | +17.653% |
| 2025-09-05 | 30.97 | 30.97 | 30.97 | 30.97 | -0.482% | 8,760 | +18.147% |
| 2025-08-28 | 31.12 | 31.12 | 31.12 | 31.12 | +0.010% | 714 | +17.577% |
| 2025-08-27 | 31.12 | 31.12 | 31.12 | 31.12 | +1.259% | 6,784 | +17.588% |
| 2025-08-15 | 30.73 | 30.73 | 30.73 | 30.73 | +1.890% | 192 | +19.069% |
| 2025-08-07 | 30.16 | 30.16 | 30.16 | 30.16 | +0.266% | 5,961 | +21.320% |
| 2025-07-21 | 30.08 | 30.08 | 30.08 | 30.08 | +0.360% | 2,517 | +21.642% |
| 2025-07-16 | 29.98 | 29.98 | 29.97 | 29.97 | -1.148% | 4,609 | +22.081% |
| 2025-07-09 | 30.32 | 30.32 | 30.32 | 30.32 | +1.882% | 3,637 | +20.679% |
| 2025-06-24 | 29.76 | 29.76 | 29.76 | 29.76 | +1.862% | 4,419 | +22.950% |
| 2025-06-20 | 29.22 | 29.22 | 29.22 | 29.22 | +0.606% | 3,230 | +25.240% |
| 2025-06-02 | 29.04 | 29.04 | 29.04 | 29.04 | -1.392% | 451 | +25.999% |
| 2025-05-19 | 29.44 | 29.46 | 29.44 | 29.45 | +1.412% | 38,883 | +24.244% |
| 2025-05-13 | 29.04 | 29.04 | 29.04 | 29.04 | +2.002% | 2,167 | +25.999% |
| 2025-05-08 | 28.47 | 28.47 | 28.47 | 28.47 | +1.860% | 2,723 | +28.521% |
| 2025-04-28 | 27.95 | 27.95 | 27.95 | 27.95 | +0.323% | 10,854 | +30.912% |
| 2025-04-25 | 27.85 | 27.86 | 27.85 | 27.86 | +1.790% | 19,566 | +31.335% |
| 2025-04-17 | 27.37 | 27.37 | 27.37 | 27.37 | +0.404% | 3,172 | +33.687% |
| 2025-04-16 | 27.26 | 27.26 | 27.26 | 27.26 | -1.588% | 1,366 | +34.226% |
| 2025-04-14 | 27.70 | 27.70 | 27.70 | 27.70 | +1.132% | 5,429 | +32.094% |
| 2025-04-11 | 27.39 | 27.39 | 27.39 | 27.39 | +2.700% | 3,085 | +33.589% |
| 2025-04-04 | 26.67 | 26.67 | 26.67 | 26.67 | -5.760% | 1,542 | +37.195% |
| 2025-04-03 | 28.30 | 28.30 | 28.30 | 28.30 | -3.149% | 635 | +29.293% |
| 2025-04-01 | 29.22 | 29.22 | 29.22 | 29.22 | -0.205% | 2,142 | +25.222% |
| 2025-03-31 | 29.28 | 29.28 | 29.28 | 29.28 | -0.442% | 347 | +24.966% |
| 2025-03-24 | 29.41 | 29.41 | 29.41 | 29.41 | +1.239% | 24,327 | +24.413% |
| 2025-03-21 | 29.05 | 29.05 | 29.05 | 29.05 | -0.377% | 919 | +25.955% |
| 2025-03-20 | 29.16 | 29.16 | 29.16 | 29.16 | -0.308% | 4,179 | +25.480% |
| 2025-03-19 | 29.25 | 29.25 | 29.25 | 29.25 | +2.812% | 2,538 | +25.094% |
| 2025-03-13 | 28.45 | 28.45 | 28.45 | 28.45 | -0.837% | 5,941 | +28.612% |
| 2025-03-12 | 28.69 | 28.69 | 28.69 | 28.69 | -2.115% | 8,227 | +27.536% |
| 2025-03-07 | 29.31 | 29.31 | 29.31 | 29.31 | -0.913% | 1,118 | +24.838% |
| 2025-03-05 | 29.58 | 29.58 | 29.58 | 29.58 | +0.715% | 8,050 | +23.698% |
| 2025-03-04 | 29.37 | 29.37 | 29.37 | 29.37 | -1.377% | 100 | +24.583% |
| 2025-02-27 | 29.78 | 29.78 | 29.78 | 29.78 | -0.766% | 1,071 | +22.868% |
| 2025-02-25 | 30.01 | 30.01 | 30.01 | 30.01 | +0.334% | 8,910 | +21.926% |
| 2025-02-24 | 29.91 | 29.91 | 29.91 | 29.91 | 0.000% | 16,247 | +22.334% |
| 2025-02-21 | 29.93 | 29.93 | 29.91 | 29.91 | -1.124% | 4,520 | +22.334% |
| 2025-02-20 | 30.25 | 30.25 | 30.25 | 30.25 | -0.198% | 374 | +20.959% |
| 2025-02-19 | 30.31 | 30.31 | 30.31 | 30.31 | +0.298% | 755 | +20.719% |
| 2025-02-18 | 30.22 | 30.22 | 30.22 | 30.22 | +0.465% | 11,024 | +21.079% |
| 2025-02-13 | 30.08 | 30.08 | 30.08 | 30.08 | +0.737% | 4,527 | +21.642% |
| 2025-02-12 | 29.86 | 29.86 | 29.86 | 29.86 | -0.533% | 33,671 | +22.539% |
| 2025-02-11 | 30.02 | 30.02 | 30.02 | 30.02 | -0.166% | 6,380 | +21.885% |
| 2025-02-05 | 30.07 | 30.07 | 30.07 | 30.07 | +0.737% | 713 | +21.683% |
| 2025-02-04 | 29.85 | 29.85 | 29.85 | 29.85 | -1.061% | 3,270 | +22.580% |
| 2025-01-30 | 30.17 | 30.17 | 30.17 | 30.17 | +0.869% | 5,524 | +21.279% |
| 2025-01-29 | 29.91 | 29.91 | 29.91 | 29.91 | -0.200% | 1,331 | +22.334% |
| 2025-01-28 | 29.97 | 29.97 | 29.96 | 29.97 | -0.696% | 11,445 | +22.089% |
| 2025-01-27 | 30.13 | 30.18 | 30.13 | 30.18 | +0.466% | 460,385 | +21.239% |
| 2025-01-23 | 30.04 | 30.04 | 30.04 | 30.04 | -0.067% | 5,480 | +21.804% |
| 2025-01-21 | 30.06 | 30.06 | 30.06 | 30.06 | +4.702% | 46,483 | +21.723% |
| 2024-12-30 | 28.71 | 28.71 | 28.71 | 28.71 | -0.623% | 251 | +27.447% |
| 2024-12-23 | 28.89 | 28.89 | 28.89 | 28.89 | +1.085% | 726 | +26.653% |
| 2024-12-18 | 28.61 | 28.61 | 28.58 | 28.58 | -2.491% | 2,366 | +28.027% |
| 2024-12-17 | 29.31 | 29.31 | 29.31 | 29.31 | -5.360% | 3,926 | +24.838% |
| 2024-11-26 | 30.97 | 30.97 | 30.97 | 30.97 | +0.065% | 2,887 | +18.147% |
| 2024-11-25 | 30.95 | 30.95 | 30.95 | 30.95 | +2.280% | 2,354 | +18.223% |
| 2024-11-18 | 30.24 | 30.26 | 30.24 | 30.26 | -0.033% | 1,515 | +20.919% |
| 2024-11-14 | 30.27 | 30.27 | 30.27 | 30.27 | -0.558% | 9,672 | +20.879% |
| 2024-11-06 | 30.44 | 30.44 | 30.44 | 30.44 | +1.062% | 1,976 | +20.204% |
| 2024-10-21 | 30.09 | 30.12 | 30.09 | 30.12 | +1.244% | 1,010 | +21.481% |
| 2024-10-08 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 1,474 | +22.992% |
| 2024-09-26 | 29.76 | 29.76 | 29.75 | 29.75 | -0.502% | 479 | +22.992% |
| 2024-09-24 | 29.90 | 29.90 | 29.90 | 29.90 | +1.116% | 4,583 | +22.375% |
| 2024-09-16 | 29.57 | 29.57 | 29.57 | 29.57 | +0.818% | 403 | +23.740% |
| 2024-09-13 | 29.33 | 29.33 | 29.33 | 29.33 | +1.423% | 2,696 | +24.753% |
| 2024-09-11 | 28.92 | 28.92 | 28.92 | 28.92 | +0.064% | 22,108 | +26.528% |
| 2024-09-09 | 28.90 | 28.90 | 28.90 | 28.90 | +1.014% | 1,614 | +26.609% |
| 2024-09-06 | 28.61 | 28.61 | 28.61 | 28.61 | -1.886% | 7,257 | +27.892% |
| 2024-09-04 | 29.16 | 29.16 | 29.16 | 29.16 | +6.665% | 1,591 | +25.480% |
| 2024-08-08 | 27.34 | 27.34 | 27.34 | 27.34 | -0.820% | 135 | +33.843% |
| 2024-08-07 | 27.56 | 27.56 | 27.56 | 27.56 | -0.913% | 1 | +32.746% |
| 2024-08-06 | 27.30 | 27.82 | 27.30 | 27.82 | +1.674% | 1,550 | +31.534% |
| 2024-08-05 | 27.77 | 27.77 | 27.36 | 27.36 | -3.608% | 324 | +33.735% |
| 2024-08-02 | 28.38 | 28.38 | 28.38 | 28.38 | -0.112% | 92 | +28.911% |
| 2024-08-01 | 28.70 | 28.70 | 28.42 | 28.42 | -0.438% | 342 | +28.766% |
| 2024-07-31 | 28.54 | 28.54 | 28.54 | 28.54 | +0.419% | 71 | +28.202% |
| 2024-07-30 | 28.42 | 28.42 | 28.42 | 28.42 | -0.046% | 5 | +28.738% |
| 2024-07-29 | 28.43 | 28.43 | 28.43 | 28.43 | +1.286% | 17 | +28.679% |
| 2024-07-26 | 28.07 | 28.07 | 28.07 | 28.07 | -0.969% | 513 | +30.334% |
| 2024-07-25 | 28.02 | 28.35 | 28.02 | 28.35 | +1.246% | 707 | +29.071% |
| 2024-07-24 | 28.10 | 28.10 | 28.00 | 28.00 | -0.769% | 5,740 | +30.679% |
| 2024-07-23 | 28.22 | 28.22 | 28.22 | 28.22 | +0.096% | 74 | +29.674% |
| 2024-07-22 | 28.05 | 28.19 | 28.05 | 28.19 | -0.375% | 134 | +29.798% |
| 2024-07-19 | 28.30 | 28.30 | 28.30 | 28.30 | -0.789% | 109 | +29.312% |
| 2024-07-18 | 28.52 | 28.52 | 28.52 | 28.52 | -0.203% | 4 | +28.291% |
| 2024-07-17 | 28.48 | 28.58 | 28.48 | 28.58 | +0.950% | 351 | +28.032% |
| 2024-07-16 | 28.00 | 28.31 | 28.00 | 28.31 | +1.097% | 170 | +29.248% |
| 2024-07-15 | 27.95 | 28.00 | 27.95 | 28.00 | +0.189% | 486 | +30.666% |
| 2024-07-12 | 27.91 | 28.08 | 27.91 | 27.95 | +0.757% | 607 | +30.912% |
| 2024-07-11 | 27.49 | 27.75 | 27.49 | 27.74 | +1.862% | 689 | +31.903% |
| 2024-07-10 | 27.23 | 27.23 | 27.23 | 27.23 | -0.011% | 3 | +34.359% |
| 2024-07-09 | 27.24 | 27.24 | 27.24 | 27.24 | +0.217% | 69 | +34.344% |
| 2024-07-08 | 27.18 | 27.18 | 27.18 | 27.18 | -0.235% | 207 | +34.636% |
| 2024-07-05 | 27.24 | 27.24 | 27.24 | 27.24 | +0.077% | 4 | +34.320% |
| 2024-07-03 | 27.18 | 27.22 | 27.18 | 27.22 | +0.406% | 249 | +34.423% |
| 2024-07-02 | 27.11 | 27.11 | 27.11 | 27.11 | -0.986% | 1,039 | +34.969% |
| 2024-07-01 | 27.38 | 27.38 | 27.38 | 27.38 | +0.736% | 33 | +33.638% |
| 2024-06-28 | 27.33 | 27.33 | 27.13 | 27.18 | +0.007% | 10,352 | +34.621% |
| 2024-06-27 | 27.18 | 27.18 | 27.18 | 27.18 | -0.268% | 7 | +34.631% |
| 2024-06-26 | 27.25 | 27.25 | 27.25 | 27.25 | -0.956% | 13 | +34.270% |
| 2024-06-25 | 27.51 | 27.51 | 27.51 | 27.51 | +0.124% | 7 | +32.987% |
| 2024-06-24 | 27.48 | 27.48 | 27.48 | 27.48 | +0.439% | 115 | +33.151% |
| 2024-06-21 | 27.36 | 27.36 | 27.36 | 27.36 | 0.000% | 30 | +33.735% |
| 2024-06-20 | 27.37 | 27.37 | 27.36 | 27.36 | +0.699% | 576 | +33.735% |
| 2024-06-18 | 27.17 | 27.17 | 27.17 | 27.17 | +0.148% | 1 | +34.671% |
| 2024-06-17 | 27.02 | 27.13 | 27.02 | 27.13 | -0.074% | 846 | +34.870% |
| 2024-06-14 | 27.15 | 27.15 | 27.15 | 27.15 | +0.111% | 32 | +34.770% |
| 2024-06-13 | 27.12 | 27.12 | 27.12 | 27.12 | +0.359% | 1 | +34.919% |
| 2024-06-12 | 27.02 | 27.02 | 27.02 | 27.02 | -0.574% | 75 | +35.403% |
| 2024-06-11 | 27.18 | 27.18 | 27.18 | 27.18 | -0.242% | 1 | +34.626% |
| 2024-06-10 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 124 | +34.300% |