GOVZ
iShares 25+ Year Treasury STRIPS Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:55:53 AM EDT
30.19USD-1.661%(-0.51)353,961
30.19Bid30.21Ask0.02SpreadPre-marketOct 5, 2026 8:47:30 AM EDT
30.50USD-0.651%(-0.20)
GOVZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.37 | 30.41 | 30.19 | 30.19 | -1.661% | 353,961 | 0.000% | |
| 2026-10-02 | 30.91 | 31.21 | 30.56 | 30.70 | -0.065% | 676,072 | -1.661% | |
| 2026-10-01 | 30.27 | 31.05 | 30.14 | 30.72 | -0.486% | 525,737 | -1.725% | |
| 2026-09-30 | 31.11 | 31.11 | 30.66 | 30.87 | -1.232% | 856,622 | -2.203% | |
| 2026-09-29 | 31.44 | 31.45 | 30.98 | 31.25 | -0.904% | 607,919 | -3.407% | |
| 2026-09-28 | 31.62 | 31.77 | 31.41 | 31.54 | -1.806% | 216,806 | -4.280% | |
| 2026-09-25 | 32.20 | 32.25 | 31.82 | 32.12 | -0.465% | 1,085,066 | -6.009% | |
| 2026-09-24 | 32.81 | 32.99 | 32.27 | 32.27 | -2.093% | 499,891 | -6.446% | |
| 2026-09-23 | 33.59 | 33.59 | 32.83 | 32.96 | -2.370% | 924,113 | -8.404% | |
| 2026-09-22 | 33.86 | 33.88 | 33.62 | 33.76 | -0.118% | 508,999 | -10.575% | |
| 2026-09-21 | 33.80 | 33.84 | 33.63 | 33.80 | +1.228% | 471,876 | -10.680% | |
| 2026-09-18 | 33.59 | 33.59 | 33.32 | 33.39 | -1.125% | 1,184,328 | -9.584% | |
| 2026-09-17 | 33.52 | 33.78 | 33.47 | 33.77 | +1.748% | 626,559 | -10.601% | |
| 2026-09-16 | 33.06 | 33.53 | 33.06 | 33.19 | +0.698% | 429,133 | -9.039% | |
| 2026-09-15 | 32.83 | 33.02 | 32.81 | 32.96 | -0.573% | 319,280 | -8.404% | |
| 2026-09-14 | 32.99 | 33.36 | 32.77 | 33.15 | +0.455% | 384,056 | -8.929% | |
| 2026-09-11 | 33.25 | 33.38 | 32.97 | 33.00 | +0.457% | 899,111 | -8.515% | |
| 2026-09-10 | 32.94 | 33.18 | 32.77 | 32.85 | -1.647% | 345,842 | -8.097% | |
| 2026-09-09 | 33.77 | 33.82 | 33.09 | 33.40 | -1.125% | 515,460 | -9.611% | |
| 2026-09-08 | 33.90 | 33.90 | 33.54 | 33.78 | +0.119% | 214,934 | -10.628% | |
| 2026-09-04 | 33.80 | 33.90 | 33.67 | 33.74 | +0.506% | 363,175 | -10.522% | |
| 2026-09-03 | 33.75 | 33.81 | 33.55 | 33.57 | +0.269% | 507,479 | -10.069% | |
| 2026-09-02 | 33.50 | 33.61 | 33.35 | 33.48 | +0.090% | 625,674 | -9.827% | |
| 2026-09-01 | 33.44 | 33.80 | 33.40 | 33.45 | -0.948% | 426,122 | -9.746% | |
| 2026-08-31 | 33.74 | 33.77 | 33.48 | 33.77 | -0.676% | 594,546 | -10.601% | |
| 2026-08-28 | 34.09 | 34.55 | 33.97 | 34.00 | -0.468% | 564,828 | -11.206% | |
| 2026-08-27 | 34.19 | 34.30 | 34.05 | 34.16 | -0.379% | 797,470 | -11.622% | |
| 2026-08-26 | 34.22 | 34.29 | 34.10 | 34.29 | -0.087% | 554,683 | -11.957% | |
| 2026-08-25 | 34.05 | 34.33 | 33.97 | 34.32 | +1.749% | 683,825 | -12.034% | |
| 2026-08-24 | 33.62 | 33.91 | 33.62 | 33.73 | +1.200% | 235,811 | -10.495% | |
| 2026-08-21 | 33.42 | 33.45 | 33.21 | 33.33 | -0.596% | 234,341 | -9.421% | |
| 2026-08-20 | 33.55 | 33.86 | 33.39 | 33.53 | -1.382% | 573,554 | -9.961% | |
| 2026-08-19 | 33.81 | 34.08 | 33.73 | 34.00 | +3.124% | 614,425 | -11.206% | |
| 2026-08-18 | 32.69 | 33.03 | 32.62 | 32.97 | +0.703% | 459,893 | -8.432% | |
| 2026-08-17 | 33.05 | 33.09 | 32.70 | 32.74 | -1.623% | 321,881 | -7.789% | |
| 2026-08-14 | 33.38 | 33.44 | 33.09 | 33.28 | -1.188% | 510,314 | -9.285% | |
| 2026-08-13 | 33.63 | 33.95 | 33.60 | 33.68 | +0.869% | 438,314 | -10.362% | |
| 2026-08-12 | 33.60 | 33.63 | 33.34 | 33.39 | -0.418% | 552,080 | -9.584% | |
| 2026-08-11 | 33.55 | 33.68 | 33.46 | 33.53 | +0.299% | 245,287 | -9.961% | |
| 2026-08-10 | 33.70 | 33.70 | 33.41 | 33.43 | -1.314% | 1,497,269 | -9.692% | |
| 2026-08-07 | 33.90 | 33.92 | 33.70 | 33.88 | +0.430% | 434,637 | -10.878% | |
| 2026-08-06 | 33.93 | 34.03 | 33.69 | 33.73 | -1.114% | 229,246 | -10.495% | |
| 2026-08-05 | 34.04 | 34.16 | 33.94 | 34.11 | +0.679% | 225,750 | -11.492% | |
| 2026-08-04 | 33.77 | 33.91 | 33.73 | 33.88 | +1.044% | 158,400 | -10.891% | |
| 2026-08-03 | 33.59 | 33.69 | 33.49 | 33.53 | -0.119% | 186,431 | -9.961% | |
| 2026-07-31 | 33.73 | 33.73 | 33.32 | 33.57 | -1.061% | 456,087 | -10.069% | |
| 2026-07-30 | 33.95 | 33.98 | 33.72 | 33.93 | -0.177% | 178,214 | -11.023% | |
| 2026-07-29 | 35.09 | 35.14 | 33.85 | 33.99 | -3.328% | 303,121 | -11.180% | |
| 2026-07-28 | 34.91 | 35.21 | 34.88 | 35.16 | +0.861% | 67,166 | -14.135% | |
| 2026-07-27 | 34.82 | 34.93 | 34.70 | 34.86 | +1.161% | 131,120 | -13.396% | |
| 2026-07-24 | 34.56 | 34.78 | 34.46 | 34.46 | -0.145% | 126,592 | -12.391% | |
| 2026-07-23 | 34.34 | 34.54 | 34.32 | 34.51 | -0.231% | 90,814 | -12.518% | |
| 2026-07-22 | 34.66 | 34.76 | 34.54 | 34.59 | -0.216% | 106,676 | -12.720% | |
| 2026-07-21 | 34.67 | 34.72 | 34.48 | 34.66 | -0.331% | 206,363 | -12.909% | |
| 2026-07-20 | 35.08 | 35.08 | 34.73 | 34.78 | -1.221% | 263,906 | -13.197% | |
| 2026-07-17 | 35.23 | 35.37 | 35.20 | 35.21 | +0.715% | 144,931 | -14.257% | |
| 2026-07-16 | 34.72 | 34.96 | 34.68 | 34.96 | +0.029% | 122,860 | -13.644% | |
| 2026-07-15 | 34.91 | 35.11 | 34.90 | 34.95 | -0.014% | 231,768 | -13.619% | |
| 2026-07-14 | 35.03 | 35.26 | 34.95 | 34.95 | -0.157% | 208,307 | -13.632% | |
| 2026-07-13 | 35.11 | 35.16 | 34.97 | 35.01 | -0.869% | 181,044 | -13.767% | |
| 2026-07-10 | 35.28 | 35.37 | 35.13 | 35.32 | +0.091% | 143,239 | -14.517% | |
| 2026-07-09 | 35.14 | 35.38 | 35.12 | 35.28 | +0.176% | 132,962 | -14.440% | |
| 2026-07-08 | 35.21 | 35.30 | 35.04 | 35.22 | -0.162% | 156,089 | -14.289% | |
| 2026-07-07 | 35.68 | 35.73 | 35.28 | 35.28 | -1.918% | 403,036 | -14.427% | |
| 2026-07-06 | 35.95 | 35.97 | 35.74 | 35.97 | -0.250% | 139,611 | -16.069% | |
| 2026-07-02 | 35.94 | 36.21 | 35.94 | 36.06 | -0.138% | 82,732 | -16.278% | |
| 2026-07-01 | 36.10 | 36.27 | 36.07 | 36.11 | -1.688% | 136,260 | -16.394% | |
| 2026-06-30 | 37.17 | 37.18 | 36.67 | 36.73 | -1.765% | 128,235 | -17.806% | |
| 2026-06-29 | 37.38 | 37.48 | 37.35 | 37.39 | +0.214% | 129,434 | -19.256% | |
| 2026-06-26 | 37.13 | 37.34 | 37.13 | 37.31 | -0.400% | 100,945 | -19.083% | |
| 2026-06-25 | 37.62 | 37.75 | 37.40 | 37.46 | -0.133% | 110,333 | -19.407% | |
| 2026-06-24 | 37.34 | 37.58 | 37.33 | 37.51 | +2.291% | 175,198 | -19.515% | |
| 2026-06-23 | 36.57 | 36.82 | 36.57 | 36.67 | +0.219% | 112,766 | -17.671% | |
| 2026-06-22 | 36.76 | 36.78 | 36.52 | 36.59 | -1.162% | 211,899 | -17.491% | |
| 2026-06-18 | 37.36 | 37.44 | 36.98 | 37.02 | +0.461% | 272,910 | -18.449% | |
| 2026-06-17 | 36.59 | 36.88 | 36.35 | 36.85 | +0.931% | 249,010 | -18.073% | |
| 2026-06-16 | 36.31 | 36.64 | 36.31 | 36.51 | +0.968% | 89,095 | -17.310% | |
| 2026-06-15 | 36.29 | 36.40 | 36.10 | 36.16 | -0.110% | 91,476 | -16.510% | |
| 2026-06-12 | 36.14 | 36.28 | 36.00 | 36.20 | -0.522% | 128,006 | -16.602% | |
| 2026-06-11 | 35.91 | 36.42 | 35.77 | 36.39 | +2.076% | 461,900 | -17.038% | |
| 2026-06-10 | 35.81 | 35.94 | 35.53 | 35.65 | -0.586% | 209,056 | -15.316% | |
| 2026-06-09 | 35.75 | 35.88 | 35.59 | 35.86 | +0.986% | 150,883 | -15.811% | |
| 2026-06-08 | 35.94 | 35.98 | 35.50 | 35.51 | -1.059% | 411,397 | -14.982% | |
| 2026-06-05 | 35.73 | 36.03 | 35.68 | 35.89 | -0.333% | 338,352 | -15.882% | |
| 2026-06-04 | 36.05 | 36.14 | 35.96 | 36.01 | +0.362% | 140,870 | -16.162% | |
| 2026-06-03 | 35.87 | 35.94 | 35.74 | 35.88 | -0.499% | 135,713 | -15.858% | |
| 2026-06-02 | 36.16 | 36.16 | 35.98 | 36.06 | +0.446% | 211,053 | -16.278% | |
| 2026-06-01 | 35.61 | 35.97 | 35.49 | 35.90 | -0.056% | 325,101 | -15.905% | |
| 2026-05-29 | 36.07 | 36.14 | 35.86 | 35.92 | -0.222% | 394,848 | -15.952% | |
| 2026-05-28 | 35.81 | 36.18 | 35.72 | 36.00 | +0.756% | 363,515 | -16.139% | |
| 2026-05-27 | 35.65 | 35.82 | 35.62 | 35.73 | +0.506% | 679,356 | -15.505% | |
| 2026-05-26 | 35.76 | 35.79 | 35.45 | 35.55 | +0.708% | 246,288 | -15.077% | |
| 2026-05-22 | 35.22 | 35.34 | 35.00 | 35.30 | +0.944% | 251,762 | -14.476% | |
| 2026-05-21 | 34.54 | 35.01 | 34.37 | 34.97 | +0.807% | 417,541 | -13.669% | |
| 2026-05-20 | 34.16 | 34.79 | 34.16 | 34.69 | +1.581% | 510,910 | -12.972% | |
| 2026-05-19 | 34.15 | 34.28 | 34.00 | 34.15 | -1.014% | 263,098 | -11.596% | |
| 2026-05-18 | 34.64 | 34.74 | 34.36 | 34.50 | -0.375% | 679,711 | -12.493% | |
| 2026-05-15 | 34.73 | 34.77 | 34.55 | 34.63 | -2.175% | 373,057 | -12.821% | |
| 2026-05-14 | 35.59 | 35.71 | 35.40 | 35.40 | +0.369% | 409,956 | -14.718% | |
| 2026-05-13 | 35.42 | 35.47 | 35.21 | 35.27 | -0.578% | 205,005 | -14.403% | |
| 2026-05-12 | 35.65 | 35.65 | 35.43 | 35.48 | -1.101% | 215,943 | -14.898% | |
| 2026-05-11 | 36.07 | 36.09 | 35.81 | 35.87 | -0.912% | 92,124 | -15.835% | |
| 2026-05-08 | 36.16 | 36.31 | 36.16 | 36.20 | +0.695% | 101,574 | -16.602% | |
| 2026-05-07 | 36.29 | 36.29 | 35.88 | 35.95 | -0.608% | 120,206 | -16.022% | |
| 2026-05-06 | 36.19 | 36.27 | 36.12 | 36.17 | +0.949% | 282,576 | -16.533% | |
| 2026-05-05 | 35.61 | 35.87 | 35.58 | 35.83 | +1.100% | 82,273 | -15.741% | 1-for-4 split |
| 2026-05-04 | 35.72 | 35.72 | 35.34 | 35.44 | -1.336% | 475,703 | -14.814% | |
| 2026-05-01 | 35.80 | 36.12 | 35.72 | 35.92 | +0.447% | 423,813 | -15.952% | |
| 2026-04-30 | 36.00 | 36.04 | 35.64 | 35.76 | -0.556% | 434,911 | -15.576% | |
| 2026-04-29 | 36.12 | 36.12 | 35.86 | 35.96 | -1.100% | 434,203 | -16.046% | |
| 2026-04-28 | 36.12 | 36.36 | 36.00 | 36.36 | +0.387% | 291,281 | -16.969% | |
| 2026-04-27 | 36.40 | 36.42 | 36.16 | 36.22 | -0.767% | 196,095 | -16.648% | |
| 2026-04-24 | 36.48 | 36.64 | 36.32 | 36.50 | -0.164% | 228,821 | -17.288% | |
| 2026-04-23 | 36.68 | 36.82 | 36.30 | 36.56 | -0.164% | 218,171 | -17.423% | |
| 2026-04-22 | 36.84 | 36.90 | 36.58 | 36.62 | +0.494% | 142,996 | -17.559% | |
| 2026-04-21 | 36.76 | 36.80 | 36.44 | 36.44 | -0.654% | 162,927 | -17.151% | |
| 2026-04-20 | 36.76 | 36.76 | 36.46 | 36.68 | 0.000% | 99,131 | -17.694% | |
| 2026-04-17 | 36.76 | 36.76 | 36.60 | 36.68 | +1.214% | 408,786 | -17.694% | |
| 2026-04-16 | 36.72 | 36.72 | 36.16 | 36.24 | -1.038% | 346,636 | -16.694% | |
| 2026-04-15 | 36.80 | 36.82 | 36.60 | 36.62 | -0.759% | 237,720 | -17.559% | |
| 2026-04-14 | 36.64 | 36.94 | 36.56 | 36.90 | +0.710% | 93,354 | -18.184% | |
| 2026-04-13 | 36.52 | 36.68 | 36.36 | 36.64 | +0.219% | 283,548 | -17.604% | |
| 2026-04-10 | 36.52 | 36.58 | 36.40 | 36.56 | -0.164% | 277,790 | -17.423% | |
| 2026-04-09 | 36.68 | 36.94 | 36.48 | 36.62 | -0.543% | 383,693 | -17.559% | |
| 2026-04-08 | 37.12 | 37.12 | 36.72 | 36.82 | +0.272% | 539,965 | -18.007% | |
| 2026-04-07 | 36.72 | 36.76 | 36.26 | 36.72 | -0.326% | 730,745 | -17.783% | |
| 2026-04-06 | 36.72 | 36.98 | 36.66 | 36.84 | 0.000% | 572,732 | -18.051% | |
| 2026-04-02 | 36.44 | 36.88 | 36.42 | 36.84 | +0.987% | 374,215 | -18.051% | |
| 2026-04-01 | 36.44 | 36.80 | 36.44 | 36.48 | -0.545% | 547,726 | -17.242% | |
| 2026-03-31 | 36.88 | 37.00 | 36.60 | 36.68 | -0.434% | 999,978 | -17.694% | |
| 2026-03-30 | 36.76 | 36.96 | 36.64 | 36.84 | +1.937% | 408,008 | -18.051% | |
| 2026-03-27 | 36.20 | 36.52 | 36.08 | 36.14 | -1.311% | 1,011,770 | -16.464% | |
| 2026-03-26 | 36.68 | 36.84 | 36.40 | 36.62 | -0.813% | 525,818 | -17.559% | |
| 2026-03-25 | 36.96 | 36.98 | 36.74 | 36.92 | +1.262% | 670,827 | -18.229% | |
| 2026-03-24 | 36.24 | 36.62 | 36.12 | 36.46 | -0.600% | 1,760,346 | -17.197% | |
| 2026-03-23 | 36.56 | 36.88 | 36.40 | 36.68 | +0.825% | 811,219 | -17.694% | |
| 2026-03-20 | 36.92 | 36.96 | 36.21 | 36.38 | -2.519% | 716,652 | -17.015% | |
| 2026-03-19 | 37.00 | 37.56 | 36.96 | 37.32 | +1.413% | 965,644 | -19.105% | |
| 2026-03-18 | 37.00 | 37.14 | 36.76 | 36.80 | -0.648% | 445,723 | -17.962% | |
| 2026-03-17 | 36.92 | 37.10 | 36.92 | 37.04 | +0.325% | 375,950 | -18.494% | |
| 2026-03-16 | 36.92 | 37.04 | 36.76 | 36.92 | +1.095% | 571,926 | -18.229% | |
| 2026-03-13 | 36.72 | 36.90 | 36.44 | 36.52 | -0.922% | 656,765 | -17.333% | |
| 2026-03-12 | 36.68 | 37.00 | 36.60 | 36.86 | +0.109% | 955,767 | -18.095% | |
| 2026-03-11 | 37.28 | 37.32 | 36.76 | 36.82 | -2.282% | 704,124 | -18.007% | |
| 2026-03-10 | 38.00 | 38.14 | 37.66 | 37.68 | -2.028% | 647,011 | -19.878% | |
| 2026-03-09 | 37.72 | 38.52 | 37.70 | 38.46 | +1.638% | 798,175 | -21.503% | |
| 2026-03-06 | 37.88 | 38.18 | 37.56 | 37.84 | -0.735% | 756,702 | -20.217% | |
| 2026-03-05 | 37.92 | 38.22 | 37.86 | 38.12 | -0.314% | 418,726 | -20.803% | |
| 2026-03-04 | 38.28 | 38.44 | 38.20 | 38.24 | -0.417% | 443,391 | -21.051% | |
| 2026-03-03 | 38.16 | 38.58 | 38.12 | 38.40 | -0.363% | 480,991 | -21.380% | |
| 2026-03-02 | 38.80 | 38.80 | 38.36 | 38.54 | -1.784% | 226,894 | -21.666% | |
| 2026-02-27 | 39.16 | 39.32 | 39.09 | 39.24 | +0.770% | 384,835 | -23.063% | |
| 2026-02-26 | 38.84 | 38.98 | 38.78 | 38.94 | +0.672% | 218,391 | -22.470% | |
| 2026-02-25 | 38.60 | 38.85 | 38.56 | 38.68 | +0.104% | 353,021 | -21.949% | |
| 2026-02-24 | 38.72 | 38.80 | 38.58 | 38.64 | +0.364% | 262,764 | -21.869% | |
| 2026-02-23 | 38.52 | 38.74 | 38.44 | 38.50 | +0.313% | 294,007 | -21.584% | |
| 2026-02-20 | 38.60 | 38.64 | 38.00 | 38.38 | -0.467% | 415,200 | -21.339% | |
| 2026-02-19 | 38.40 | 38.62 | 38.38 | 38.56 | +0.156% | 227,436 | -21.706% | |
| 2026-02-18 | 38.64 | 38.78 | 38.48 | 38.50 | -0.671% | 216,444 | -21.584% | |
| 2026-02-17 | 38.76 | 38.96 | 38.69 | 38.76 | +0.519% | 157,809 | -22.110% | |
| 2026-02-13 | 38.52 | 38.66 | 38.48 | 38.56 | +0.731% | 319,828 | -21.706% | |
| 2026-02-12 | 37.68 | 38.36 | 37.68 | 38.28 | +2.353% | 270,314 | -21.134% | |
| 2026-02-11 | 37.48 | 37.74 | 37.32 | 37.40 | -0.848% | 488,863 | -19.278% | |
| 2026-02-10 | 37.52 | 37.76 | 37.52 | 37.72 | +1.836% | 287,696 | -19.963% | |
| 2026-02-09 | 36.72 | 37.06 | 36.60 | 37.04 | +0.216% | 382,673 | -18.494% | |
| 2026-02-06 | 36.96 | 37.00 | 36.80 | 36.96 | -0.108% | 148,454 | -18.317% | |
| 2026-02-05 | 36.64 | 37.00 | 36.48 | 37.00 | +1.704% | 367,312 | -18.405% | |
| 2026-02-04 | 36.52 | 36.56 | 36.32 | 36.38 | -0.547% | 194,987 | -17.015% | |
| 2026-02-03 | 36.42 | 36.58 | 36.34 | 36.58 | +0.384% | 198,979 | -17.469% | |
| 2026-02-02 | 36.80 | 36.82 | 36.44 | 36.44 | -0.978% | 243,496 | -17.151% | |
| 2026-01-30 | 36.96 | 37.08 | 36.78 | 36.80 | -1.182% | 150,411 | -17.962% | |
| 2026-01-29 | 36.92 | 37.28 | 36.84 | 37.24 | 0.000% | 192,086 | -18.931% | |
| 2026-01-28 | 37.20 | 37.34 | 37.00 | 37.24 | -0.321% | 223,164 | -18.931% | |
| 2026-01-27 | 37.64 | 37.74 | 37.30 | 37.36 | -1.321% | 78,042 | -19.192% | |
| 2026-01-26 | 37.92 | 38.00 | 37.77 | 37.86 | +0.745% | 103,866 | -20.259% | |
| 2026-01-23 | 37.52 | 37.64 | 37.28 | 37.58 | +0.481% | 200,470 | -19.665% | |
| 2026-01-22 | 37.12 | 37.46 | 37.02 | 37.40 | +0.863% | 163,673 | -19.278% | |
| 2026-01-21 | 36.68 | 37.22 | 36.58 | 37.08 | +1.311% | 231,515 | -18.581% | |
| 2026-01-20 | 36.60 | 36.88 | 36.52 | 36.60 | -2.244% | 267,255 | -17.514% | |
| 2026-01-16 | 37.64 | 37.84 | 37.38 | 37.44 | -0.847% | 181,856 | -19.364% | |
| 2026-01-15 | 38.00 | 38.04 | 37.76 | 37.76 | -0.106% | 280,196 | -20.048% | |
| 2026-01-14 | 37.44 | 37.80 | 37.40 | 37.80 | +1.286% | 242,884 | -20.132% | |
| 2026-01-13 | 37.40 | 37.42 | 37.16 | 37.32 | +0.215% | 84,032 | -19.105% | |
| 2026-01-12 | 37.16 | 37.44 | 37.08 | 37.24 | -0.746% | 241,992 | -18.931% | |
| 2026-01-09 | 37.04 | 37.60 | 36.90 | 37.52 | +1.460% | 301,604 | -19.536% | |
| 2026-01-08 | 37.04 | 37.16 | 36.94 | 36.98 | -0.964% | 115,997 | -18.361% | |
| 2026-01-07 | 37.40 | 37.52 | 37.12 | 37.34 | +0.973% | 222,655 | -19.148% | |
| 2026-01-06 | 36.80 | 37.02 | 36.68 | 36.98 | -0.270% | 276,497 | -18.361% | |
| 2026-01-05 | 36.88 | 37.16 | 36.86 | 37.08 | +0.433% | 118,312 | -18.581% | |
| 2026-01-02 | 37.16 | 37.16 | 36.84 | 36.92 | -0.216% | 133,908 | -18.229% | |
| 2025-12-31 | 37.40 | 37.55 | 37.00 | 37.00 | -1.281% | 348,396 | -18.405% | |
| 2025-12-30 | 37.40 | 37.60 | 37.36 | 37.48 | -0.531% | 224,208 | -19.450% | |
| 2025-12-29 | 37.56 | 37.68 | 37.50 | 37.68 | +0.534% | 241,536 | -19.878% | |
| 2025-12-26 | 37.80 | 37.84 | 37.36 | 37.48 | -0.742% | 283,925 | -19.450% | |
| 2025-12-24 | 37.52 | 37.80 | 37.46 | 37.76 | +1.071% | 247,884 | -20.048% | |
| 2025-12-23 | 37.08 | 37.44 | 37.02 | 37.36 | +0.430% | 344,929 | -19.192% | |
| 2025-12-22 | 37.24 | 37.30 | 37.16 | 37.20 | -0.322% | 177,482 | -18.844% | |
| 2025-12-19 | 37.36 | 37.54 | 37.28 | 37.32 | -1.113% | 542,558 | -19.105% | |
| 2025-12-18 | 37.72 | 37.88 | 37.64 | 37.74 | +0.801% | 291,076 | -20.005% | |
| 2025-12-17 | 37.40 | 37.58 | 37.32 | 37.44 | -0.266% | 123,899 | -19.364% | |
| 2025-12-16 | 37.04 | 37.56 | 37.04 | 37.54 | +0.860% | 316,947 | -19.579% | |
| 2025-12-15 | 37.44 | 37.54 | 37.20 | 37.22 | 0.000% | 223,971 | -18.888% | |
| 2025-12-12 | 37.28 | 37.32 | 37.04 | 37.22 | -1.794% | 284,614 | -18.888% | |
| 2025-12-11 | 38.28 | 38.32 | 37.86 | 37.90 | -0.263% | 296,359 | -20.343% | |
| 2025-12-10 | 37.92 | 38.20 | 37.74 | 38.00 | +0.529% | 257,159 | -20.553% | |
| 2025-12-09 | 38.08 | 38.08 | 37.72 | 37.80 | +0.159% | 155,869 | -20.132% | |
| 2025-12-08 | 37.96 | 37.96 | 37.52 | 37.74 | -0.264% | 208,976 | -20.005% | |
| 2025-12-05 | 38.16 | 38.16 | 37.78 | 37.84 | -0.839% | 148,659 | -20.217% | |
| 2025-12-04 | 38.44 | 38.44 | 38.08 | 38.16 | -0.832% | 232,099 | -20.886% | |
| 2025-12-03 | 38.32 | 38.56 | 38.26 | 38.48 | +0.365% | 106,940 | -21.544% | |
| 2025-12-02 | 38.24 | 38.44 | 38.08 | 38.34 | 0.000% | 253,404 | -21.257% | |
| 2025-12-01 | 38.40 | 38.48 | 38.30 | 38.34 | -2.294% | 298,680 | -21.257% | |
| 2025-11-28 | 39.36 | 39.50 | 39.10 | 39.24 | -0.809% | 104,155 | -23.063% | |
| 2025-11-26 | 39.20 | 39.64 | 39.00 | 39.56 | +0.815% | 331,366 | -23.686% | |
| 2025-11-25 | 39.32 | 39.56 | 39.17 | 39.24 | +0.358% | 379,248 | -23.063% | |
| 2025-11-24 | 39.04 | 39.20 | 38.96 | 39.10 | +1.086% | 358,497 | -22.788% | |
| 2025-11-21 | 38.84 | 38.88 | 38.52 | 38.68 | +0.155% | 272,773 | -21.949% | |
| 2025-11-20 | 38.40 | 38.76 | 38.40 | 38.62 | +0.521% | 265,482 | -21.828% | |
| 2025-11-19 | 38.64 | 38.68 | 38.36 | 38.42 | -0.260% | 169,051 | -21.421% | |
| 2025-11-18 | 38.68 | 38.79 | 38.36 | 38.52 | -0.207% | 133,798 | -21.625% | |
| 2025-11-17 | 38.60 | 38.78 | 38.52 | 38.60 | +0.416% | 224,552 | -21.788% | |
| 2025-11-14 | 39.10 | 39.16 | 38.44 | 38.44 | -1.030% | 423,760 | -21.462% | |
| 2025-11-13 | 39.24 | 39.30 | 38.84 | 38.84 | -1.471% | 62,899 | -22.271% | |
| 2025-11-12 | 39.32 | 39.58 | 39.26 | 39.42 | +0.203% | 121,786 | -23.415% | |
| 2025-11-11 | 39.28 | 39.40 | 39.20 | 39.34 | +0.768% | 118,759 | -23.259% | |
| 2025-11-10 | 39.00 | 39.08 | 38.88 | 39.04 | 0.000% | 186,044 | -22.669% | |
| 2025-11-07 | 38.88 | 39.20 | 38.84 | 39.04 | -0.459% | 177,604 | -22.669% | |
| 2025-11-06 | 39.04 | 39.27 | 39.04 | 39.22 | +1.554% | 203,877 | -23.024% | |
| 2025-11-05 | 39.04 | 39.08 | 38.58 | 38.62 | -1.880% | 321,055 | -21.828% | |
| 2025-11-04 | 39.24 | 39.46 | 39.24 | 39.36 | +0.408% | 304,657 | -23.298% | |
| 2025-11-03 | 39.20 | 39.30 | 39.03 | 39.20 | -1.010% | 346,938 | -22.985% | |
| 2025-10-31 | 39.84 | 39.88 | 39.52 | 39.60 | -0.652% | 469,061 | -23.763% | |
| 2025-10-30 | 39.72 | 40.18 | 39.72 | 39.86 | -0.944% | 207,771 | -24.260% | |
| 2025-10-29 | 40.84 | 40.84 | 40.24 | 40.24 | -1.662% | 264,198 | -24.975% | |
| 2025-10-28 | 40.84 | 41.02 | 40.76 | 40.92 | +0.541% | 148,535 | -26.222% | |
| 2025-10-27 | 40.40 | 40.72 | 40.21 | 40.70 | +0.743% | 193,435 | -25.823% | |
| 2025-10-24 | 40.54 | 40.56 | 40.22 | 40.40 | -0.099% | 226,935 | -25.272% | |
| 2025-10-23 | 40.58 | 40.68 | 40.30 | 40.44 | -1.221% | 840,494 | -25.346% | |
| 2025-10-22 | 40.88 | 40.98 | 40.74 | 40.94 | +0.098% | 203,100 | -26.258% | |
| 2025-10-21 | 40.88 | 40.98 | 40.80 | 40.90 | +0.988% | 215,935 | -26.186% | |
| 2025-10-20 | 40.48 | 40.52 | 40.32 | 40.50 | +0.696% | 223,918 | -25.457% | |
| 2025-10-17 | 40.28 | 40.28 | 40.02 | 40.22 | -0.248% | 380,826 | -24.938% | |
| 2025-10-16 | 39.84 | 40.44 | 39.72 | 40.32 | +1.103% | 496,896 | -25.124% | |
| 2025-10-15 | 40.08 | 40.32 | 39.74 | 39.88 | -0.250% | 381,523 | -24.298% | |
| 2025-10-14 | 39.84 | 40.02 | 39.68 | 39.98 | +0.553% | 404,601 | -24.487% | |
| 2025-10-13 | 39.52 | 39.80 | 39.26 | 39.76 | -0.151% | 169,148 | -24.069% | |
| 2025-10-10 | 39.34 | 39.92 | 39.32 | 39.82 | +2.735% | 518,156 | -24.184% | |
| 2025-10-09 | 38.76 | 38.86 | 38.64 | 38.76 | -0.052% | 190,679 | -22.110% | |
| 2025-10-08 | 39.04 | 39.07 | 38.72 | 38.78 | +0.052% | 223,139 | -22.151% | |
| 2025-10-07 | 38.60 | 38.88 | 38.50 | 38.76 | +0.990% | 191,205 | -22.110% | |
| 2025-10-06 | 38.42 | 38.75 | 38.36 | 38.38 | -1.235% | 205,786 | -21.339% | |
| 2025-10-03 | 39.05 | 39.08 | 38.82 | 38.86 | -0.308% | 176,169 | -22.311% | |
| 2025-10-02 | 38.88 | 39.12 | 38.76 | 38.98 | +0.360% | 213,188 | -22.550% | |
| 2025-10-01 | 38.94 | 39.08 | 38.69 | 38.84 | -0.206% | 191,899 | -22.271% | |
| 2025-09-30 | 39.20 | 39.44 | 38.80 | 38.92 | -0.562% | 1,187,161 | -22.431% | |
| 2025-09-29 | 38.88 | 39.28 | 38.88 | 39.14 | +1.452% | 230,397 | -22.867% | |
| 2025-09-26 | 38.68 | 39.03 | 38.46 | 38.58 | -0.207% | 168,399 | -21.747% | |
| 2025-09-25 | 38.56 | 38.68 | 38.26 | 38.66 | +0.259% | 353,762 | -21.909% | |
| 2025-09-24 | 38.60 | 38.68 | 38.34 | 38.56 | -0.619% | 416,521 | -21.706% | |
| 2025-09-23 | 38.52 | 38.80 | 38.37 | 38.80 | +1.147% | 447,701 | -22.191% | |
| 2025-09-22 | 38.36 | 38.48 | 38.12 | 38.36 | -0.519% | 270,360 | -21.298% | |
| 2025-09-19 | 38.64 | 38.72 | 38.36 | 38.56 | -0.413% | 174,997 | -21.706% | |
| 2025-09-18 | 38.80 | 38.90 | 38.52 | 38.72 | -1.925% | 579,410 | -22.030% | |
| 2025-09-17 | 39.92 | 40.08 | 39.28 | 39.48 | -0.101% | 422,747 | -23.531% | |
| 2025-09-16 | 39.38 | 39.67 | 39.34 | 39.52 | +0.101% | 272,535 | -23.608% | |
| 2025-09-15 | 39.40 | 39.66 | 39.36 | 39.48 | +0.509% | 333,569 | -23.531% | |
| 2025-09-12 | 39.12 | 39.32 | 38.92 | 39.28 | -0.607% | 366,725 | -23.142% | |
| 2025-09-11 | 39.20 | 39.60 | 39.12 | 39.52 | +1.230% | 267,734 | -23.608% | |
| 2025-09-10 | 38.78 | 39.28 | 38.60 | 39.04 | +0.931% | 123,018 | -22.669% | |
| 2025-09-09 | 38.78 | 38.86 | 38.50 | 38.68 | -1.024% | 506,485 | -21.949% | |
| 2025-09-08 | 38.56 | 39.11 | 38.54 | 39.08 | +2.518% | 265,406 | -22.748% | |
| 2025-09-05 | 37.72 | 38.12 | 37.72 | 38.12 | +2.749% | 211,270 | -20.803% | |
| 2025-09-04 | 36.98 | 37.12 | 36.64 | 37.10 | +1.090% | 328,065 | -18.625% | |
| 2025-09-03 | 36.20 | 36.84 | 36.16 | 36.70 | +2.115% | 141,803 | -17.738% | |
| 2025-09-02 | 35.96 | 36.12 | 35.81 | 35.94 | -1.588% | 229,010 | -15.999% | |
| 2025-08-29 | 36.76 | 36.80 | 36.48 | 36.52 | -1.722% | 144,266 | -17.333% | |
| 2025-08-28 | 36.80 | 37.16 | 36.70 | 37.16 | +1.253% | 262,545 | -18.757% | |
| 2025-08-27 | 36.30 | 36.72 | 36.20 | 36.70 | -0.326% | 220,534 | -17.738% | |
| 2025-08-26 | 36.70 | 36.84 | 36.40 | 36.82 | -0.594% | 390,802 | -18.007% | |
| 2025-08-25 | 36.92 | 37.18 | 36.88 | 37.04 | -0.216% | 195,697 | -18.494% | |
| 2025-08-22 | 37.16 | 37.32 | 36.90 | 37.12 | +0.870% | 203,895 | -18.669% | |
| 2025-08-21 | 36.84 | 36.98 | 36.56 | 36.80 | -0.702% | 47,249 | -17.962% | |
| 2025-08-20 | 36.88 | 37.16 | 36.88 | 37.06 | +0.054% | 53,449 | -18.538% | |
| 2025-08-19 | 36.84 | 37.04 | 36.84 | 37.04 | +1.092% | 266,585 | -18.494% | |
| 2025-08-18 | 36.76 | 36.86 | 36.46 | 36.64 | -0.543% | 199,126 | -17.604% | |
| 2025-08-15 | 37.00 | 37.04 | 36.68 | 36.84 | -1.127% | 125,212 | -18.051% | |
| 2025-08-14 | 37.64 | 37.68 | 37.16 | 37.26 | -1.324% | 177,485 | -18.975% | |
| 2025-08-13 | 37.52 | 37.82 | 37.52 | 37.76 | +1.560% | 54,990 | -20.048% | |
| 2025-08-12 | 37.16 | 37.24 | 36.92 | 37.18 | -1.064% | 94,406 | -18.800% | |
| 2025-08-11 | 37.68 | 37.80 | 37.52 | 37.58 | +0.160% | 59,787 | -19.665% | |
| 2025-08-08 | 37.60 | 37.60 | 37.44 | 37.52 | -0.793% | 37,528 | -19.536% | |
| 2025-08-07 | 38.04 | 38.30 | 37.76 | 37.82 | -0.264% | 65,955 | -20.175% | |
| 2025-08-06 | 38.04 | 38.14 | 37.26 | 37.92 | -1.147% | 147,316 | -20.385% | |
| 2025-08-05 | 37.92 | 38.40 | 37.92 | 38.36 | +0.735% | 90,193 | -21.298% | |
| 2025-08-04 | 38.04 | 38.20 | 37.82 | 38.08 | +0.422% | 52,482 | -20.720% | |
| 2025-08-01 | 37.84 | 38.02 | 37.76 | 37.92 | +1.174% | 165,880 | -20.385% | |
| 2025-07-31 | 37.52 | 37.78 | 37.38 | 37.48 | +0.321% | 175,248 | -19.450% | |
| 2025-07-30 | 37.32 | 37.38 | 37.12 | 37.36 | -0.797% | 82,911 | -19.192% | |
| 2025-07-29 | 36.80 | 37.72 | 36.80 | 37.66 | +2.784% | 177,377 | -19.835% | |
| 2025-07-28 | 36.64 | 36.84 | 36.53 | 36.64 | -0.866% | 57,601 | -17.604% | |
| 2025-07-25 | 36.52 | 37.02 | 36.48 | 36.96 | +0.984% | 116,662 | -18.317% | |
| 2025-07-24 | 36.32 | 36.86 | 36.32 | 36.60 | -0.327% | 84,360 | -17.514% | |
| 2025-07-23 | 36.72 | 36.76 | 36.48 | 36.72 | -0.864% | 79,829 | -17.783% | |
| 2025-07-22 | 36.84 | 37.24 | 36.76 | 37.04 | +0.981% | 102,237 | -18.494% | |
| 2025-07-21 | 36.84 | 37.08 | 36.64 | 36.68 | +1.550% | 420,325 | -17.694% | |
| 2025-07-18 | 36.26 | 36.32 | 36.04 | 36.12 | 0.000% | 41,187 | -16.417% | |
| 2025-07-17 | 36.24 | 36.40 | 36.06 | 36.12 | 0.000% | 239,852 | -16.417% | |
| 2025-07-16 | 36.28 | 36.56 | 35.38 | 36.12 | 0.000% | 531,166 | -16.417% | |
| 2025-07-15 | 36.68 | 36.68 | 36.02 | 36.12 | -1.095% | 173,904 | -16.417% | |
| 2025-07-14 | 36.36 | 36.64 | 36.28 | 36.52 | -0.219% | 160,556 | -17.333% | |
| 2025-07-11 | 37.04 | 37.04 | 36.52 | 36.60 | -2.452% | 102,935 | -17.514% | |
| 2025-07-10 | 37.44 | 37.60 | 37.20 | 37.52 | +0.160% | 63,937 | -19.536% | |
| 2025-07-09 | 36.92 | 37.48 | 36.92 | 37.46 | +1.463% | 73,019 | -19.407% | |
| 2025-07-08 | 36.52 | 36.92 | 36.38 | 36.92 | +0.108% | 148,466 | -18.229% | |
| 2025-07-07 | 37.16 | 37.28 | 36.78 | 36.88 | -2.019% | 125,240 | -18.140% | |
| 2025-07-03 | 37.84 | 37.84 | 37.52 | 37.64 | -1.104% | 82,896 | -19.793% | |
| 2025-07-02 | 37.76 | 38.08 | 37.68 | 38.06 | -1.091% | 88,496 | -20.678% | |
| 2025-07-01 | 38.48 | 38.52 | 38.10 | 38.48 | +0.208% | 233,833 | -21.544% | |
| 2025-06-30 | 38.08 | 38.48 | 37.90 | 38.40 | +1.695% | 130,432 | -21.380% | |
| 2025-06-27 | 37.84 | 38.28 | 37.62 | 37.76 | -0.892% | 130,141 | -20.048% | |
| 2025-06-26 | 37.84 | 38.14 | 37.56 | 38.10 | +0.687% | 80,075 | -20.761% | |
| 2025-06-25 | 37.64 | 37.88 | 37.40 | 37.84 | +0.106% | 94,969 | -20.217% | |
| 2025-06-24 | 37.08 | 37.94 | 37.04 | 37.80 | +1.178% | 98,937 | -20.132% | |
| 2025-06-23 | 37.52 | 37.84 | 37.36 | 37.36 | +0.430% | 125,171 | -19.192% | |
| 2025-06-20 | 37.00 | 37.44 | 36.88 | 37.20 | -0.641% | 79,828 | -18.844% | |
| 2025-06-18 | 37.56 | 37.72 | 37.22 | 37.44 | +0.214% | 102,120 | -19.364% | |
| 2025-06-17 | 36.92 | 37.43 | 36.80 | 37.36 | +2.300% | 144,781 | -19.192% | |
| 2025-06-16 | 37.04 | 37.24 | 36.52 | 36.52 | -1.616% | 123,859 | -17.333% | |
| 2025-06-13 | 37.53 | 37.60 | 36.82 | 37.12 | -1.799% | 112,270 | -18.669% | |
| 2025-06-12 | 37.52 | 37.84 | 37.40 | 37.80 | +2.052% | 133,517 | -20.132% | |
| 2025-06-11 | 36.96 | 37.30 | 36.82 | 37.04 | +0.108% | 86,242 | -18.494% | |
| 2025-06-10 | 37.12 | 37.20 | 36.74 | 37.00 | +0.872% | 52,218 | -18.405% | |
| 2025-06-09 | 36.44 | 36.84 | 36.40 | 36.68 | 0.000% | 76,555 | -17.694% | |
| 2025-06-06 | 36.92 | 37.08 | 36.64 | 36.68 | -1.925% | 78,542 | -17.694% | |
| 2025-06-05 | 37.52 | 37.64 | 37.20 | 37.40 | +0.430% | 63,802 | -19.278% | |
| 2025-06-04 | 36.92 | 37.44 | 36.74 | 37.24 | +2.646% | 208,682 | -18.931% | |
| 2025-06-03 | 36.60 | 36.76 | 36.20 | 36.28 | -0.110% | 86,262 | -16.786% | |
| 2025-06-02 | 36.48 | 36.56 | 36.10 | 36.32 | -2.050% | 174,290 | -16.878% | |
| 2025-05-30 | 37.04 | 37.30 | 36.90 | 37.08 | -0.215% | 199,332 | -18.581% | |
| 2025-05-29 | 36.80 | 37.24 | 36.78 | 37.16 | +1.419% | 141,760 | -18.757% | |
| 2025-05-28 | 36.62 | 36.72 | 36.28 | 36.64 | -0.866% | 79,021 | -17.604% | |
| 2025-05-27 | 36.52 | 37.10 | 36.48 | 36.96 | +2.895% | 240,076 | -18.317% | |
| 2025-05-23 | 36.12 | 36.16 | 35.78 | 35.92 | +0.111% | 145,346 | -15.952% | |
| 2025-05-22 | 35.24 | 35.92 | 35.08 | 35.88 | +0.673% | 356,423 | -15.858% | |
| 2025-05-21 | 36.20 | 36.44 | 35.50 | 35.64 | -2.941% | 366,532 | -15.292% | |
| 2025-05-20 | 36.80 | 36.82 | 36.48 | 36.72 | -1.290% | 174,090 | -17.783% | |
| 2025-05-19 | 36.40 | 37.28 | 36.28 | 37.20 | -0.641% | 227,806 | -18.844% | |
| 2025-05-16 | 37.72 | 37.82 | 37.30 | 37.44 | +0.591% | 199,501 | -19.364% | |
| 2025-05-15 | 36.92 | 37.44 | 36.82 | 37.22 | +1.141% | 145,111 | -18.888% | |
| 2025-05-14 | 37.00 | 37.12 | 36.64 | 36.80 | -0.755% | 250,185 | -17.962% | |
| 2025-05-13 | 37.32 | 37.36 | 36.84 | 37.08 | -0.856% | 331,395 | -18.581% | |
| 2025-05-12 | 37.52 | 37.82 | 37.36 | 37.40 | -1.475% | 289,517 | -19.278% | |
| 2025-05-09 | 37.84 | 38.08 | 37.80 | 37.96 | +0.211% | 116,419 | -20.469% | |
| 2025-05-08 | 38.56 | 38.62 | 37.86 | 37.88 | -1.457% | 123,774 | -20.301% | |
| 2025-05-07 | 38.60 | 38.72 | 38.38 | 38.44 | +0.734% | 142,028 | -21.462% | |
| 2025-05-06 | 37.62 | 38.20 | 37.52 | 38.16 | +0.421% | 144,717 | -20.886% | |
| 2025-05-05 | 38.12 | 38.16 | 37.72 | 38.00 | -1.042% | 136,878 | -20.553% | |
| 2025-05-02 | 38.36 | 38.62 | 38.28 | 38.40 | -1.690% | 181,424 | -21.380% | |
| 2025-05-01 | 39.40 | 39.40 | 38.68 | 39.06 | -1.064% | 274,339 | -22.709% | |
| 2025-04-30 | 39.80 | 40.04 | 39.42 | 39.48 | -1.693% | 346,026 | -23.531% | |
| 2025-04-29 | 39.60 | 40.24 | 39.60 | 40.16 | +1.210% | 77,930 | -24.826% | |
| 2025-04-28 | 39.12 | 39.74 | 39.12 | 39.68 | +1.224% | 174,240 | -23.916% | |
| 2025-04-25 | 39.44 | 39.48 | 39.12 | 39.20 | +0.927% | 157,949 | -22.985% | |
| 2025-04-24 | 38.68 | 38.94 | 38.54 | 38.84 | +1.569% | 258,535 | -22.271% | |
| 2025-04-23 | 39.40 | 39.56 | 38.14 | 38.24 | +1.810% | 224,208 | -21.051% | |
| 2025-04-22 | 37.84 | 38.02 | 37.52 | 37.56 | +0.859% | 165,253 | -19.622% | |
| 2025-04-21 | 37.60 | 37.94 | 37.24 | 37.24 | -2.920% | 206,875 | -18.931% | |
| 2025-04-17 | 38.76 | 38.92 | 38.16 | 38.36 | -1.540% | 191,073 | -21.298% | |
| 2025-04-16 | 38.68 | 39.19 | 38.48 | 38.96 | +0.620% | 422,130 | -22.510% | |
| 2025-04-15 | 38.24 | 39.04 | 38.18 | 38.72 | 0.000% | 693,146 | -22.030% |