HYDB
iShares High Yield Systematic Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:06:58 AM EDT
44.74USD+0.011%(+0.01)48,535
44.71Bid44.73Ask0.02SpreadHYDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.72 | 44.76 | 44.70 | 44.74 | +0.022% | 48,535 | 0.000% |
| 2026-10-02 | 44.90 | 44.94 | 44.69 | 44.73 | +0.134% | 232,789 | +0.022% |
| 2026-10-01 | 44.61 | 44.75 | 44.42 | 44.67 | -0.645% | 490,857 | +0.157% |
| 2026-09-30 | 45.16 | 45.20 | 44.95 | 44.96 | -0.288% | 156,189 | -0.489% |
| 2026-09-29 | 45.25 | 45.25 | 44.98 | 45.09 | -0.265% | 184,534 | -0.776% |
| 2026-09-28 | 45.25 | 45.27 | 45.13 | 45.21 | -0.462% | 209,035 | -1.040% |
| 2026-09-25 | 45.47 | 45.48 | 45.31 | 45.42 | -0.066% | 133,279 | -1.497% |
| 2026-09-24 | 45.52 | 45.61 | 45.43 | 45.45 | -0.351% | 140,432 | -1.562% |
| 2026-09-23 | 45.88 | 45.88 | 45.56 | 45.61 | -0.740% | 127,199 | -1.907% |
| 2026-09-22 | 45.97 | 45.99 | 45.91 | 45.95 | 0.000% | 107,418 | -2.633% |
| 2026-09-21 | 45.96 | 45.99 | 45.94 | 45.95 | +0.218% | 96,003 | -2.633% |
| 2026-09-18 | 45.93 | 45.93 | 45.83 | 45.85 | -0.261% | 101,021 | -2.421% |
| 2026-09-17 | 45.97 | 45.99 | 45.94 | 45.97 | +0.284% | 105,399 | -2.676% |
| 2026-09-16 | 45.85 | 45.98 | 45.78 | 45.84 | +0.098% | 110,036 | -2.400% |
| 2026-09-15 | 45.88 | 45.88 | 45.79 | 45.80 | -0.142% | 70,141 | -2.304% |
| 2026-09-14 | 45.88 | 45.94 | 45.81 | 45.86 | -0.152% | 91,568 | -2.442% |
| 2026-09-11 | 46.04 | 46.06 | 45.93 | 45.93 | 0.000% | 68,999 | -2.591% |
| 2026-09-10 | 46.03 | 46.03 | 45.92 | 45.93 | -0.434% | 117,156 | -2.591% |
| 2026-09-09 | 46.19 | 46.22 | 46.13 | 46.13 | -0.216% | 78,828 | -3.013% |
| 2026-09-08 | 46.25 | 46.28 | 46.19 | 46.23 | -0.043% | 91,292 | -3.223% |
| 2026-09-04 | 46.24 | 46.27 | 46.23 | 46.25 | -0.022% | 100,841 | -3.265% |
| 2026-09-03 | 46.24 | 46.31 | 46.23 | 46.26 | +0.173% | 88,160 | -3.286% |
| 2026-09-02 | 46.19 | 46.25 | 46.18 | 46.18 | +0.032% | 94,752 | -3.118% |
| 2026-09-01 | 46.26 | 46.27 | 46.15 | 46.16 | -0.923% | 445,856 | -3.087% |
| 2026-08-31 | 46.52 | 46.59 | 46.47 | 46.59 | +0.161% | 343,649 | -3.981% |
| 2026-08-28 | 46.67 | 46.67 | 46.49 | 46.52 | -0.236% | 232,446 | -3.826% |
| 2026-08-27 | 46.70 | 46.71 | 46.63 | 46.63 | -0.129% | 85,895 | -4.053% |
| 2026-08-26 | 46.68 | 46.69 | 46.63 | 46.69 | -0.064% | 96,776 | -4.176% |
| 2026-08-25 | 46.65 | 46.72 | 46.62 | 46.72 | +0.322% | 101,072 | -4.238% |
| 2026-08-24 | 46.52 | 46.59 | 46.51 | 46.57 | +0.064% | 125,165 | -3.930% |
| 2026-08-21 | 46.52 | 46.56 | 46.46 | 46.54 | +0.259% | 209,738 | -3.868% |
| 2026-08-20 | 46.47 | 46.49 | 46.40 | 46.42 | -0.279% | 138,964 | -3.619% |
| 2026-08-19 | 46.55 | 46.58 | 46.52 | 46.55 | +0.151% | 94,517 | -3.888% |
| 2026-08-18 | 46.48 | 46.48 | 46.41 | 46.48 | -0.129% | 142,733 | -3.744% |
| 2026-08-17 | 46.54 | 46.55 | 46.50 | 46.54 | +0.086% | 107,827 | -3.868% |
| 2026-08-14 | 46.52 | 46.53 | 46.47 | 46.50 | -0.064% | 109,283 | -3.785% |
| 2026-08-13 | 46.49 | 46.56 | 46.49 | 46.53 | +0.172% | 104,858 | -3.847% |
| 2026-08-12 | 46.44 | 46.46 | 46.41 | 46.45 | +0.216% | 91,509 | -3.681% |
| 2026-08-11 | 46.37 | 46.39 | 46.33 | 46.35 | +0.054% | 71,695 | -3.474% |
| 2026-08-10 | 46.39 | 46.40 | 46.31 | 46.33 | -0.205% | 73,312 | -3.421% |
| 2026-08-07 | 46.44 | 46.45 | 46.39 | 46.42 | +0.216% | 93,437 | -3.619% |
| 2026-08-06 | 46.37 | 46.38 | 46.31 | 46.32 | -0.151% | 120,428 | -3.411% |
| 2026-08-05 | 46.42 | 46.43 | 46.36 | 46.39 | -0.043% | 151,952 | -3.557% |
| 2026-08-04 | 46.29 | 46.44 | 46.29 | 46.41 | +0.357% | 258,299 | -3.598% |
| 2026-08-03 | 46.19 | 46.27 | 46.19 | 46.24 | -0.291% | 435,224 | -3.254% |
| 2026-07-31 | 46.37 | 46.42 | 46.25 | 46.38 | 0.000% | 154,720 | -3.536% |
| 2026-07-30 | 46.30 | 46.38 | 46.30 | 46.38 | +0.346% | 107,238 | -3.536% |
| 2026-07-29 | 46.33 | 46.37 | 46.17 | 46.22 | -0.173% | 151,204 | -3.202% |
| 2026-07-28 | 46.30 | 46.34 | 46.25 | 46.30 | +0.108% | 224,014 | -3.369% |
| 2026-07-27 | 46.29 | 46.32 | 46.23 | 46.25 | +0.065% | 171,749 | -3.265% |
| 2026-07-24 | 46.23 | 46.24 | 46.17 | 46.22 | +0.022% | 159,742 | -3.202% |
| 2026-07-23 | 46.24 | 46.28 | 46.16 | 46.21 | -0.324% | 164,932 | -3.181% |
| 2026-07-22 | 46.43 | 46.44 | 46.36 | 46.36 | -0.215% | 135,555 | -3.494% |
| 2026-07-21 | 46.51 | 46.51 | 46.43 | 46.46 | -0.022% | 138,709 | -3.702% |
| 2026-07-20 | 46.52 | 46.54 | 46.46 | 46.47 | -0.086% | 197,385 | -3.723% |
| 2026-07-17 | 46.54 | 46.58 | 46.49 | 46.51 | -0.129% | 464,818 | -3.806% |
| 2026-07-16 | 46.53 | 46.57 | 46.52 | 46.57 | +0.021% | 345,284 | -3.930% |
| 2026-07-15 | 46.53 | 46.60 | 46.53 | 46.56 | +0.161% | 118,928 | -3.909% |
| 2026-07-14 | 46.51 | 46.53 | 46.45 | 46.48 | +0.205% | 116,410 | -3.754% |
| 2026-07-13 | 46.50 | 46.51 | 46.36 | 46.39 | -0.237% | 135,848 | -3.557% |
| 2026-07-10 | 46.56 | 46.57 | 46.45 | 46.50 | -0.129% | 99,588 | -3.785% |
| 2026-07-09 | 46.53 | 46.60 | 46.52 | 46.56 | +0.129% | 103,124 | -3.909% |
| 2026-07-08 | 46.48 | 46.51 | 46.43 | 46.50 | -0.086% | 113,888 | -3.785% |
| 2026-07-07 | 46.60 | 46.61 | 46.54 | 46.54 | -0.172% | 113,573 | -3.868% |
| 2026-07-06 | 46.58 | 46.64 | 46.55 | 46.62 | +0.107% | 243,273 | -4.033% |
| 2026-07-02 | 46.60 | 46.60 | 46.53 | 46.57 | +0.064% | 160,144 | -3.930% |
| 2026-07-01 | 46.49 | 46.56 | 46.47 | 46.54 | -0.492% | 447,948 | -3.868% |
| 2026-06-30 | 46.80 | 46.85 | 46.77 | 46.77 | -0.064% | 83,158 | -4.340% |
| 2026-06-29 | 46.76 | 46.82 | 46.72 | 46.80 | +0.236% | 110,505 | -4.402% |
| 2026-06-26 | 46.70 | 46.78 | 46.69 | 46.69 | -0.107% | 102,976 | -4.176% |
| 2026-06-25 | 46.73 | 46.79 | 46.70 | 46.74 | +0.021% | 128,310 | -4.279% |
| 2026-06-24 | 46.76 | 46.78 | 46.70 | 46.73 | +0.064% | 87,622 | -4.259% |
| 2026-06-23 | 46.69 | 46.77 | 46.69 | 46.70 | -0.107% | 139,344 | -4.197% |
| 2026-06-22 | 46.76 | 46.77 | 46.71 | 46.75 | -0.107% | 115,635 | -4.299% |
| 2026-06-18 | 46.75 | 46.80 | 46.73 | 46.80 | +0.300% | 99,246 | -4.402% |
| 2026-06-17 | 46.76 | 46.82 | 46.62 | 46.66 | -0.278% | 210,473 | -4.115% |
| 2026-06-16 | 46.84 | 46.87 | 46.79 | 46.79 | -0.117% | 179,591 | -4.381% |
| 2026-06-15 | 46.90 | 46.91 | 46.84 | 46.84 | +0.150% | 80,853 | -4.494% |
| 2026-06-12 | 46.78 | 46.80 | 46.70 | 46.77 | +0.032% | 101,335 | -4.351% |
| 2026-06-11 | 46.54 | 46.78 | 46.52 | 46.76 | +0.559% | 127,081 | -4.320% |
| 2026-06-10 | 46.53 | 46.59 | 46.45 | 46.50 | -0.215% | 143,848 | -3.785% |
| 2026-06-09 | 46.56 | 46.65 | 46.46 | 46.60 | +0.237% | 143,283 | -3.991% |
| 2026-06-08 | 46.55 | 46.56 | 46.48 | 46.49 | +0.043% | 152,154 | -3.764% |
| 2026-06-05 | 46.59 | 46.59 | 46.41 | 46.47 | -0.450% | 150,685 | -3.723% |
| 2026-06-04 | 46.65 | 46.70 | 46.65 | 46.68 | +0.107% | 168,746 | -4.156% |
| 2026-06-03 | 46.66 | 46.66 | 46.56 | 46.63 | -0.214% | 182,421 | -4.053% |
| 2026-06-02 | 46.66 | 46.73 | 46.66 | 46.73 | +0.171% | 455,490 | -4.259% |
| 2026-06-01 | 46.62 | 46.66 | 46.53 | 46.65 | -0.702% | 126,148 | -4.094% |
| 2026-05-29 | 46.95 | 46.99 | 46.90 | 46.98 | +0.192% | 213,351 | -4.768% |
| 2026-05-28 | 46.83 | 46.94 | 46.82 | 46.89 | +0.021% | 340,604 | -4.585% |
| 2026-05-27 | 46.90 | 46.92 | 46.84 | 46.88 | -0.043% | 107,542 | -4.565% |
| 2026-05-26 | 46.87 | 46.91 | 46.81 | 46.90 | +0.278% | 209,584 | -4.606% |
| 2026-05-22 | 46.82 | 46.83 | 46.73 | 46.77 | +0.021% | 306,192 | -4.340% |
| 2026-05-21 | 46.66 | 46.83 | 46.62 | 46.76 | +0.107% | 346,820 | -4.320% |
| 2026-05-20 | 46.48 | 46.72 | 46.44 | 46.71 | +0.603% | 225,525 | -4.218% |
| 2026-05-19 | 46.45 | 46.50 | 46.34 | 46.43 | -0.193% | 236,158 | -3.640% |
| 2026-05-18 | 46.57 | 46.62 | 46.48 | 46.52 | 0.000% | 163,322 | -3.826% |
| 2026-05-15 | 46.58 | 46.59 | 46.51 | 46.52 | -0.407% | 130,691 | -3.826% |
| 2026-05-14 | 46.79 | 46.84 | 46.71 | 46.71 | -0.096% | 195,326 | -4.218% |
| 2026-05-13 | 46.71 | 46.78 | 46.67 | 46.76 | +0.011% | 157,877 | -4.310% |
| 2026-05-12 | 46.70 | 46.75 | 46.63 | 46.75 | -0.128% | 247,032 | -4.299% |
| 2026-05-11 | 46.83 | 46.89 | 46.80 | 46.81 | -0.171% | 188,828 | -4.422% |
| 2026-05-08 | 46.79 | 46.89 | 46.79 | 46.89 | +0.278% | 183,220 | -4.585% |
| 2026-05-07 | 46.91 | 46.96 | 46.74 | 46.76 | -0.405% | 795,508 | -4.320% |
| 2026-05-06 | 46.89 | 46.97 | 46.88 | 46.95 | +0.321% | 204,242 | -4.707% |
| 2026-05-05 | 46.76 | 46.84 | 46.76 | 46.80 | +0.193% | 252,960 | -4.402% |
| 2026-05-04 | 46.82 | 46.82 | 46.66 | 46.71 | -0.341% | 181,571 | -4.218% |
| 2026-05-01 | 46.84 | 46.93 | 46.83 | 46.87 | -0.446% | 471,591 | -4.544% |
| 2026-04-30 | 46.95 | 47.09 | 46.94 | 47.08 | +0.298% | 125,907 | -4.970% |
| 2026-04-29 | 47.02 | 47.02 | 46.85 | 46.94 | -0.276% | 133,147 | -4.687% |
| 2026-04-28 | 47.02 | 47.08 | 47.02 | 47.07 | -0.106% | 225,014 | -4.950% |
| 2026-04-27 | 47.09 | 47.13 | 47.06 | 47.12 | +0.064% | 99,113 | -5.051% |
| 2026-04-24 | 47.09 | 47.14 | 47.00 | 47.09 | +0.042% | 160,861 | -4.990% |
| 2026-04-23 | 47.10 | 47.16 | 46.93 | 47.07 | -0.106% | 197,670 | -4.950% |
| 2026-04-22 | 47.13 | 47.24 | 47.03 | 47.12 | +0.191% | 204,399 | -5.051% |
| 2026-04-21 | 47.15 | 47.15 | 46.98 | 47.03 | -0.318% | 398,464 | -4.869% |
| 2026-04-20 | 47.17 | 47.20 | 47.10 | 47.18 | -0.042% | 215,584 | -5.172% |
| 2026-04-17 | 47.15 | 47.25 | 47.11 | 47.20 | +0.490% | 539,669 | -5.212% |
| 2026-04-16 | 47.11 | 47.11 | 46.94 | 46.97 | -0.255% | 534,080 | -4.748% |
| 2026-04-15 | 47.10 | 47.10 | 47.02 | 47.09 | -0.021% | 133,213 | -4.990% |
| 2026-04-14 | 46.99 | 47.14 | 46.99 | 47.10 | +0.266% | 186,043 | -5.011% |
| 2026-04-13 | 46.76 | 46.98 | 46.76 | 46.98 | +0.385% | 252,239 | -4.758% |
| 2026-04-10 | 46.98 | 46.98 | 46.79 | 46.80 | -0.266% | 100,734 | -4.391% |
| 2026-04-09 | 46.84 | 47.00 | 46.76 | 46.92 | +0.128% | 312,489 | -4.646% |
| 2026-04-08 | 47.01 | 47.01 | 46.75 | 46.86 | +0.601% | 118,811 | -4.524% |
| 2026-04-07 | 46.55 | 46.59 | 46.35 | 46.58 | 0.000% | 298,028 | -3.950% |
| 2026-04-06 | 46.46 | 46.58 | 46.46 | 46.58 | +0.237% | 352,454 | -3.950% |
| 2026-04-02 | 46.22 | 46.50 | 46.21 | 46.47 | +0.248% | 656,521 | -3.723% |
| 2026-04-01 | 46.36 | 46.40 | 46.29 | 46.35 | -0.355% | 699,017 | -3.484% |
| 2026-03-31 | 46.28 | 46.62 | 46.27 | 46.52 | +0.955% | 211,643 | -3.826% |
| 2026-03-30 | 46.20 | 46.23 | 46.02 | 46.08 | +0.109% | 190,892 | -2.908% |
| 2026-03-27 | 46.08 | 46.12 | 45.96 | 46.03 | -0.325% | 129,529 | -2.803% |
| 2026-03-26 | 46.34 | 46.41 | 46.12 | 46.18 | -0.667% | 182,692 | -3.118% |
| 2026-03-25 | 46.49 | 46.57 | 46.45 | 46.49 | +0.345% | 276,501 | -3.764% |
| 2026-03-24 | 46.36 | 46.45 | 46.24 | 46.33 | -0.248% | 483,144 | -3.432% |
| 2026-03-23 | 46.43 | 46.59 | 46.31 | 46.45 | +0.661% | 382,791 | -3.671% |
| 2026-03-20 | 46.50 | 46.50 | 46.10 | 46.14 | -0.902% | 400,752 | -3.034% |
| 2026-03-19 | 46.28 | 46.59 | 46.25 | 46.56 | +0.258% | 259,906 | -3.909% |
| 2026-03-18 | 46.65 | 46.66 | 46.44 | 46.44 | -0.567% | 248,438 | -3.661% |
| 2026-03-17 | 46.60 | 46.74 | 46.60 | 46.70 | +0.419% | 976,166 | -4.207% |
| 2026-03-16 | 46.55 | 46.64 | 46.49 | 46.51 | +0.280% | 588,668 | -3.806% |
| 2026-03-13 | 46.61 | 46.67 | 46.32 | 46.38 | -0.194% | 832,870 | -3.536% |
| 2026-03-12 | 46.69 | 46.69 | 46.45 | 46.47 | -0.641% | 515,485 | -3.723% |
| 2026-03-11 | 46.90 | 46.93 | 46.73 | 46.77 | -0.405% | 1,262,765 | -4.340% |
| 2026-03-10 | 46.97 | 47.14 | 46.95 | 46.96 | -0.064% | 560,592 | -4.727% |
| 2026-03-09 | 46.68 | 47.02 | 46.68 | 46.99 | +0.385% | 133,606 | -4.788% |
| 2026-03-06 | 46.86 | 46.95 | 46.77 | 46.81 | -0.362% | 172,772 | -4.422% |
| 2026-03-05 | 47.11 | 47.17 | 46.93 | 46.98 | -0.508% | 317,193 | -4.768% |
| 2026-03-04 | 47.13 | 47.26 | 47.13 | 47.22 | +0.191% | 148,608 | -5.252% |
| 2026-03-03 | 47.07 | 47.20 | 46.97 | 47.13 | -0.191% | 189,789 | -5.071% |
| 2026-03-02 | 47.10 | 47.29 | 47.09 | 47.22 | -0.631% | 468,264 | -5.252% |
| 2026-02-27 | 47.52 | 47.55 | 47.49 | 47.52 | -0.189% | 106,660 | -5.850% |
| 2026-02-26 | 47.62 | 47.62 | 47.52 | 47.61 | -0.021% | 187,093 | -6.028% |
| 2026-02-25 | 47.56 | 47.62 | 47.56 | 47.62 | +0.168% | 105,517 | -6.048% |
| 2026-02-24 | 47.56 | 47.58 | 47.48 | 47.54 | -0.084% | 142,866 | -5.890% |
| 2026-02-23 | 47.60 | 47.63 | 47.53 | 47.58 | -0.115% | 118,255 | -5.969% |
| 2026-02-20 | 47.57 | 47.64 | 47.57 | 47.63 | +0.053% | 103,462 | -6.077% |
| 2026-02-19 | 47.56 | 47.61 | 47.51 | 47.61 | +0.021% | 112,266 | -6.028% |
| 2026-02-18 | 47.54 | 47.62 | 47.53 | 47.60 | +0.105% | 140,094 | -6.008% |
| 2026-02-17 | 47.55 | 47.59 | 47.50 | 47.55 | -0.042% | 120,182 | -5.910% |
| 2026-02-13 | 47.55 | 47.63 | 47.55 | 47.57 | +0.074% | 113,233 | -5.949% |
| 2026-02-12 | 47.59 | 47.64 | 47.50 | 47.53 | -0.074% | 121,032 | -5.880% |
| 2026-02-11 | 47.58 | 47.59 | 47.48 | 47.57 | +0.042% | 134,631 | -5.949% |
| 2026-02-10 | 47.59 | 47.63 | 47.55 | 47.55 | +0.011% | 127,827 | -5.910% |
| 2026-02-09 | 47.48 | 47.56 | 47.47 | 47.55 | +0.105% | 126,646 | -5.900% |
| 2026-02-06 | 47.43 | 47.50 | 47.42 | 47.49 | +0.285% | 96,188 | -5.801% |
| 2026-02-05 | 47.38 | 47.41 | 47.32 | 47.36 | -0.063% | 176,489 | -5.532% |
| 2026-02-04 | 47.44 | 47.45 | 47.34 | 47.39 | -0.126% | 136,043 | -5.592% |
| 2026-02-03 | 47.45 | 47.69 | 47.32 | 47.45 | -0.042% | 282,212 | -5.711% |
| 2026-02-02 | 47.41 | 47.48 | 47.41 | 47.47 | -0.503% | 109,696 | -5.751% |
| 2026-01-30 | 47.64 | 47.74 | 47.63 | 47.71 | +0.063% | 149,084 | -6.225% |
| 2026-01-29 | 47.66 | 47.68 | 47.58 | 47.68 | +0.084% | 144,114 | -6.166% |
| 2026-01-28 | 47.69 | 47.69 | 47.62 | 47.64 | -0.063% | 141,593 | -6.087% |
| 2026-01-27 | 47.67 | 47.70 | 47.65 | 47.67 | +0.021% | 126,940 | -6.146% |
| 2026-01-26 | 47.67 | 47.68 | 47.62 | 47.66 | +0.105% | 186,959 | -6.127% |
| 2026-01-23 | 47.63 | 47.65 | 47.56 | 47.61 | -0.105% | 261,261 | -6.028% |
| 2026-01-22 | 47.65 | 47.70 | 47.63 | 47.66 | +0.052% | 163,499 | -6.127% |
| 2026-01-21 | 47.52 | 47.66 | 47.52 | 47.63 | +0.242% | 177,254 | -6.077% |
| 2026-01-20 | 47.37 | 47.52 | 47.36 | 47.52 | -0.189% | 292,570 | -5.850% |
| 2026-01-16 | 47.60 | 47.62 | 47.57 | 47.61 | +0.116% | 181,635 | -6.028% |
| 2026-01-15 | 47.61 | 47.61 | 47.52 | 47.55 | -0.032% | 2,043,783 | -5.919% |
| 2026-01-14 | 47.53 | 47.57 | 47.47 | 47.57 | +0.042% | 227,605 | -5.949% |
| 2026-01-13 | 47.57 | 47.57 | 47.47 | 47.55 | -0.063% | 144,308 | -5.910% |
| 2026-01-12 | 47.51 | 47.61 | 47.51 | 47.58 | -0.042% | 115,749 | -5.969% |
| 2026-01-09 | 47.59 | 47.65 | 47.58 | 47.60 | +0.042% | 247,268 | -6.008% |
| 2026-01-08 | 47.48 | 47.58 | 47.47 | 47.58 | +0.116% | 125,583 | -5.969% |
| 2026-01-07 | 47.57 | 47.60 | 47.51 | 47.52 | -0.053% | 740,283 | -5.860% |
| 2026-01-06 | 47.53 | 47.56 | 47.50 | 47.55 | +0.063% | 184,320 | -5.910% |
| 2026-01-05 | 47.42 | 47.54 | 47.42 | 47.52 | +0.253% | 419,500 | -5.850% |
| 2026-01-02 | 47.43 | 47.44 | 47.33 | 47.40 | +0.106% | 259,283 | -5.612% |
| 2025-12-31 | 47.42 | 47.44 | 47.34 | 47.35 | -0.084% | 146,296 | -5.512% |
| 2025-12-30 | 47.39 | 47.43 | 47.38 | 47.39 | +0.042% | 187,891 | -5.592% |
| 2025-12-29 | 47.35 | 47.40 | 47.34 | 47.37 | -0.063% | 120,158 | -5.552% |
| 2025-12-26 | 47.39 | 47.43 | 47.37 | 47.40 | -0.021% | 85,160 | -5.612% |
| 2025-12-24 | 47.30 | 47.41 | 47.30 | 47.41 | +0.254% | 86,302 | -5.632% |
| 2025-12-23 | 47.22 | 47.30 | 47.22 | 47.29 | +0.148% | 123,843 | -5.392% |
| 2025-12-22 | 47.23 | 47.23 | 47.15 | 47.22 | +0.106% | 2,217,609 | -5.252% |
| 2025-12-19 | 47.20 | 47.25 | 47.16 | 47.17 | -0.611% | 121,192 | -5.152% |
| 2025-12-18 | 47.46 | 47.47 | 47.39 | 47.46 | +0.275% | 131,888 | -5.731% |
| 2025-12-17 | 47.35 | 47.35 | 47.27 | 47.33 | -0.021% | 114,771 | -5.472% |
| 2025-12-16 | 47.32 | 47.37 | 47.28 | 47.34 | +0.021% | 106,239 | -5.492% |
| 2025-12-15 | 47.36 | 47.36 | 47.29 | 47.33 | +0.074% | 138,085 | -5.472% |
| 2025-12-12 | 47.37 | 47.37 | 47.27 | 47.30 | -0.179% | 202,215 | -5.402% |
| 2025-12-11 | 47.39 | 47.40 | 47.34 | 47.38 | -0.021% | 78,423 | -5.572% |
| 2025-12-10 | 47.21 | 47.41 | 47.19 | 47.39 | +0.349% | 158,805 | -5.592% |
| 2025-12-09 | 47.24 | 47.27 | 47.21 | 47.23 | -0.053% | 222,706 | -5.262% |
| 2025-12-08 | 47.36 | 47.36 | 47.21 | 47.25 | -0.201% | 104,769 | -5.312% |
| 2025-12-05 | 47.35 | 47.39 | 47.31 | 47.34 | -0.032% | 105,110 | -5.502% |
| 2025-12-04 | 47.36 | 47.36 | 47.26 | 47.36 | 0.000% | 111,215 | -5.532% |
| 2025-12-03 | 47.29 | 47.39 | 47.27 | 47.36 | +0.148% | 92,660 | -5.532% |
| 2025-12-02 | 47.24 | 47.30 | 47.22 | 47.29 | +0.180% | 147,229 | -5.392% |
| 2025-12-01 | 47.18 | 47.25 | 47.16 | 47.20 | -0.746% | 136,097 | -5.222% |
| 2025-11-28 | 47.59 | 47.62 | 47.55 | 47.56 | +0.021% | 61,337 | -5.929% |
| 2025-11-26 | 47.46 | 47.56 | 47.44 | 47.55 | +0.126% | 137,978 | -5.910% |
| 2025-11-25 | 47.29 | 47.49 | 47.28 | 47.49 | +0.444% | 473,205 | -5.791% |
| 2025-11-24 | 47.20 | 47.29 | 47.20 | 47.28 | +0.233% | 155,644 | -5.372% |
| 2025-11-21 | 47.09 | 47.18 | 47.03 | 47.17 | +0.394% | 268,110 | -5.152% |
| 2025-11-20 | 47.20 | 47.24 | 46.98 | 46.98 | -0.159% | 200,497 | -4.778% |
| 2025-11-19 | 47.07 | 47.14 | 47.01 | 47.06 | +0.064% | 2,020,443 | -4.930% |
| 2025-11-18 | 46.94 | 47.06 | 46.93 | 47.03 | -0.043% | 2,074,566 | -4.869% |
| 2025-11-17 | 47.10 | 47.15 | 47.00 | 47.05 | -0.202% | 156,397 | -4.910% |
| 2025-11-14 | 47.03 | 47.23 | 47.02 | 47.15 | +0.032% | 139,597 | -5.101% |
| 2025-11-13 | 47.24 | 47.25 | 47.08 | 47.13 | -0.380% | 322,824 | -5.071% |
| 2025-11-12 | 47.40 | 47.40 | 47.27 | 47.31 | -0.169% | 104,077 | -5.432% |
| 2025-11-11 | 47.32 | 47.40 | 47.32 | 47.39 | +0.148% | 96,822 | -5.592% |
| 2025-11-10 | 47.25 | 47.35 | 47.24 | 47.32 | +0.339% | 160,638 | -5.452% |
| 2025-11-07 | 47.11 | 47.16 | 47.02 | 47.16 | +0.064% | 123,702 | -5.131% |
| 2025-11-06 | 47.18 | 47.19 | 47.04 | 47.13 | -0.011% | 715,663 | -5.071% |
| 2025-11-05 | 47.09 | 47.15 | 47.09 | 47.13 | +0.138% | 148,354 | -5.081% |
| 2025-11-04 | 46.97 | 47.10 | 46.97 | 47.07 | -0.085% | 191,268 | -4.950% |
| 2025-11-03 | 47.24 | 47.24 | 47.09 | 47.11 | -0.884% | 191,181 | -5.031% |
| 2025-10-31 | 47.56 | 47.62 | 47.50 | 47.53 | +0.042% | 126,796 | -5.870% |
| 2025-10-30 | 47.48 | 47.59 | 47.47 | 47.51 | -0.210% | 249,454 | -5.830% |
| 2025-10-29 | 47.75 | 47.77 | 47.59 | 47.61 | -0.293% | 200,122 | -6.028% |
| 2025-10-28 | 47.78 | 47.78 | 47.72 | 47.75 | -0.042% | 488,032 | -6.304% |
| 2025-10-27 | 47.72 | 47.81 | 47.70 | 47.77 | +0.231% | 178,383 | -6.343% |
| 2025-10-24 | 47.63 | 47.66 | 47.59 | 47.66 | +0.316% | 142,982 | -6.127% |
| 2025-10-23 | 47.42 | 47.52 | 47.42 | 47.51 | +0.169% | 225,659 | -5.830% |
| 2025-10-22 | 47.48 | 47.48 | 47.35 | 47.43 | -0.105% | 217,319 | -5.672% |
| 2025-10-21 | 47.52 | 47.56 | 47.47 | 47.48 | -0.137% | 143,021 | -5.771% |
| 2025-10-20 | 47.44 | 47.55 | 47.44 | 47.55 | +0.221% | 169,087 | -5.900% |
| 2025-10-17 | 47.33 | 47.45 | 47.27 | 47.44 | +0.211% | 957,834 | -5.691% |
| 2025-10-16 | 47.50 | 47.51 | 47.29 | 47.34 | -0.316% | 140,145 | -5.492% |
| 2025-10-15 | 47.44 | 47.49 | 47.37 | 47.49 | +0.402% | 407,921 | -5.791% |
| 2025-10-14 | 47.08 | 47.35 | 47.06 | 47.30 | +0.106% | 149,429 | -5.412% |
| 2025-10-13 | 47.13 | 47.26 | 47.09 | 47.25 | +0.596% | 160,849 | -5.312% |
| 2025-10-10 | 47.30 | 47.31 | 46.97 | 46.97 | -0.656% | 200,498 | -4.748% |
| 2025-10-09 | 47.40 | 47.40 | 47.21 | 47.28 | -0.316% | 289,200 | -5.372% |
| 2025-10-08 | 47.51 | 47.52 | 47.41 | 47.43 | -0.147% | 259,529 | -5.672% |
| 2025-10-07 | 47.53 | 47.55 | 47.47 | 47.50 | 0.000% | 142,932 | -5.811% |
| 2025-10-06 | 47.55 | 47.57 | 47.50 | 47.50 | -0.105% | 394,215 | -5.811% |
| 2025-10-03 | 47.62 | 47.63 | 47.53 | 47.55 | -0.147% | 466,678 | -5.910% |
| 2025-10-02 | 47.67 | 47.67 | 47.56 | 47.62 | -0.126% | 811,861 | -6.048% |
| 2025-10-01 | 47.60 | 47.68 | 47.56 | 47.68 | -0.345% | 490,592 | -6.166% |
| 2025-09-30 | 47.88 | 47.88 | 47.80 | 47.84 | -0.094% | 193,265 | -6.490% |
| 2025-09-29 | 47.87 | 47.89 | 47.86 | 47.89 | +0.146% | 335,090 | -6.578% |
| 2025-09-26 | 47.79 | 47.84 | 47.74 | 47.82 | +0.168% | 101,421 | -6.441% |
| 2025-09-25 | 47.76 | 47.79 | 47.72 | 47.74 | -0.251% | 173,554 | -6.284% |
| 2025-09-24 | 47.93 | 47.93 | 47.84 | 47.86 | -0.125% | 113,250 | -6.519% |
| 2025-09-23 | 47.98 | 47.99 | 47.90 | 47.92 | -0.104% | 211,911 | -6.636% |
| 2025-09-22 | 47.91 | 47.98 | 47.91 | 47.97 | +0.063% | 148,165 | -6.733% |
| 2025-09-19 | 47.93 | 47.95 | 47.90 | 47.94 | +0.042% | 126,157 | -6.675% |
| 2025-09-18 | 47.86 | 47.94 | 47.84 | 47.92 | +0.188% | 196,645 | -6.636% |
| 2025-09-17 | 47.90 | 47.95 | 47.73 | 47.83 | -0.125% | 295,547 | -6.460% |
| 2025-09-16 | 47.91 | 47.92 | 47.85 | 47.89 | -0.083% | 327,456 | -6.578% |
| 2025-09-15 | 47.84 | 47.93 | 47.84 | 47.93 | +0.293% | 138,119 | -6.656% |
| 2025-09-12 | 47.82 | 47.84 | 47.74 | 47.79 | -0.010% | 154,945 | -6.382% |
| 2025-09-11 | 47.67 | 47.80 | 47.67 | 47.80 | +0.346% | 143,665 | -6.392% |
| 2025-09-10 | 47.60 | 47.74 | 47.60 | 47.63 | +0.105% | 111,277 | -6.068% |
| 2025-09-09 | 47.59 | 47.60 | 47.51 | 47.58 | -0.084% | 111,093 | -5.969% |
| 2025-09-08 | 47.61 | 47.63 | 47.58 | 47.62 | +0.042% | 165,352 | -6.048% |
| 2025-09-05 | 47.64 | 47.71 | 47.56 | 47.60 | +0.105% | 179,384 | -6.008% |
| 2025-09-04 | 47.46 | 47.55 | 47.43 | 47.55 | +0.274% | 161,085 | -5.910% |
| 2025-09-03 | 47.30 | 47.44 | 47.30 | 47.42 | +0.296% | 160,017 | -5.652% |
| 2025-09-02 | 47.21 | 47.29 | 47.18 | 47.28 | -0.756% | 320,959 | -5.372% |
| 2025-08-29 | 47.70 | 47.71 | 47.63 | 47.64 | -0.189% | 122,314 | -6.087% |
| 2025-08-28 | 47.70 | 47.73 | 47.67 | 47.73 | +0.052% | 134,831 | -6.264% |
| 2025-08-27 | 47.62 | 47.72 | 47.61 | 47.70 | +0.115% | 113,451 | -6.215% |
| 2025-08-26 | 47.60 | 47.65 | 47.54 | 47.65 | +0.316% | 231,664 | -6.107% |
| 2025-08-25 | 47.58 | 47.58 | 47.49 | 47.50 | -0.179% | 169,317 | -5.811% |
| 2025-08-22 | 47.28 | 47.59 | 47.26 | 47.59 | +0.826% | 905,693 | -5.979% |
| 2025-08-21 | 47.23 | 47.23 | 47.16 | 47.20 | -0.148% | 137,594 | -5.202% |
| 2025-08-20 | 47.29 | 47.31 | 47.24 | 47.27 | -0.095% | 146,828 | -5.342% |
| 2025-08-19 | 47.33 | 47.34 | 47.28 | 47.31 | -0.021% | 164,130 | -5.432% |
| 2025-08-18 | 47.32 | 47.35 | 47.30 | 47.32 | -0.042% | 164,966 | -5.452% |
| 2025-08-15 | 47.35 | 47.35 | 47.29 | 47.34 | 0.000% | 133,055 | -5.492% |
| 2025-08-14 | 47.39 | 47.39 | 47.28 | 47.34 | -0.253% | 167,366 | -5.492% |
| 2025-08-13 | 47.36 | 47.47 | 47.36 | 47.46 | +0.285% | 134,957 | -5.731% |
| 2025-08-12 | 47.27 | 47.33 | 47.25 | 47.33 | +0.212% | 162,046 | -5.462% |
| 2025-08-11 | 47.25 | 47.28 | 47.20 | 47.23 | +0.011% | 63,672 | -5.262% |
| 2025-08-08 | 47.24 | 47.24 | 47.19 | 47.22 | +0.021% | 109,453 | -5.252% |
| 2025-08-07 | 47.29 | 47.30 | 47.18 | 47.21 | -0.127% | 156,284 | -5.232% |
| 2025-08-06 | 47.21 | 47.28 | 47.16 | 47.27 | +0.106% | 763,151 | -5.352% |
| 2025-08-05 | 47.23 | 47.24 | 47.16 | 47.22 | -0.042% | 206,492 | -5.252% |
| 2025-08-04 | 47.14 | 47.25 | 47.14 | 47.24 | +0.319% | 200,807 | -5.292% |
| 2025-08-01 | 47.07 | 47.12 | 46.98 | 47.09 | -0.591% | 101,243 | -4.990% |
| 2025-07-31 | 47.39 | 47.41 | 47.32 | 47.37 | +0.063% | 204,522 | -5.552% |
| 2025-07-30 | 47.38 | 47.41 | 47.27 | 47.34 | -0.148% | 114,626 | -5.492% |
| 2025-07-29 | 47.41 | 47.44 | 47.38 | 47.41 | +0.042% | 118,977 | -5.632% |
| 2025-07-28 | 47.44 | 47.44 | 47.37 | 47.39 | -0.063% | 185,854 | -5.592% |
| 2025-07-25 | 47.40 | 47.46 | 47.35 | 47.42 | +0.063% | 179,784 | -5.652% |
| 2025-07-24 | 47.39 | 47.42 | 47.37 | 47.39 | -0.126% | 115,505 | -5.592% |
| 2025-07-23 | 47.40 | 47.45 | 47.37 | 47.45 | +0.169% | 252,125 | -5.711% |
| 2025-07-22 | 47.37 | 47.39 | 47.30 | 47.37 | +0.106% | 113,796 | -5.552% |
| 2025-07-21 | 47.32 | 47.38 | 47.32 | 47.32 | +0.148% | 120,113 | -5.452% |
| 2025-07-18 | 47.23 | 47.28 | 47.22 | 47.25 | +0.042% | 153,147 | -5.312% |
| 2025-07-17 | 47.14 | 47.23 | 47.13 | 47.23 | +0.170% | 267,316 | -5.272% |
| 2025-07-16 | 47.07 | 47.16 | 46.97 | 47.15 | +0.255% | 114,984 | -5.111% |
| 2025-07-15 | 47.20 | 47.20 | 46.99 | 47.03 | -0.276% | 288,700 | -4.869% |
| 2025-07-14 | 47.07 | 47.16 | 47.07 | 47.16 | +0.106% | 100,471 | -5.131% |
| 2025-07-11 | 47.14 | 47.15 | 47.05 | 47.11 | -0.148% | 117,246 | -5.031% |
| 2025-07-10 | 47.22 | 47.22 | 47.16 | 47.18 | -0.085% | 113,001 | -5.172% |
| 2025-07-09 | 47.14 | 47.22 | 47.13 | 47.22 | +0.255% | 136,327 | -5.252% |
| 2025-07-08 | 47.15 | 47.15 | 47.06 | 47.10 | -0.148% | 131,214 | -5.011% |
| 2025-07-07 | 47.31 | 47.32 | 47.14 | 47.17 | -0.296% | 171,184 | -5.152% |
| 2025-07-03 | 47.26 | 47.33 | 47.26 | 47.31 | +0.042% | 104,494 | -5.432% |
| 2025-07-02 | 47.22 | 47.29 | 47.14 | 47.29 | +0.191% | 174,184 | -5.392% |
| 2025-07-01 | 47.16 | 47.20 | 47.13 | 47.20 | -0.579% | 283,574 | -5.212% |
| 2025-06-30 | 47.39 | 47.49 | 47.35 | 47.48 | +0.391% | 142,079 | -5.761% |
| 2025-06-27 | 47.32 | 47.37 | 47.27 | 47.29 | -0.085% | 136,298 | -5.392% |
| 2025-06-26 | 47.26 | 47.33 | 47.22 | 47.33 | +0.297% | 96,711 | -5.472% |
| 2025-06-25 | 47.20 | 47.22 | 47.14 | 47.19 | -0.021% | 135,625 | -5.192% |
| 2025-06-24 | 47.08 | 47.23 | 47.08 | 47.20 | +0.276% | 137,910 | -5.212% |
| 2025-06-23 | 46.96 | 47.07 | 46.94 | 47.07 | +0.170% | 101,518 | -4.950% |
| 2025-06-20 | 46.87 | 46.99 | 46.87 | 46.99 | +0.256% | 149,132 | -4.788% |
| 2025-06-18 | 46.83 | 46.93 | 46.80 | 46.87 | +0.096% | 255,660 | -4.544% |
| 2025-06-17 | 46.83 | 46.85 | 46.77 | 46.83 | -0.011% | 470,529 | -4.453% |
| 2025-06-16 | 46.79 | 46.85 | 46.77 | 46.83 | +0.300% | 161,716 | -4.463% |
| 2025-06-13 | 46.71 | 46.75 | 46.64 | 46.69 | -0.299% | 164,876 | -4.176% |
| 2025-06-12 | 46.75 | 46.83 | 46.75 | 46.83 | +0.128% | 133,618 | -4.463% |
| 2025-06-11 | 46.85 | 46.86 | 46.76 | 46.77 | -0.021% | 182,835 | -4.340% |
| 2025-06-10 | 46.71 | 46.79 | 46.66 | 46.78 | +0.257% | 162,962 | -4.361% |
| 2025-06-09 | 46.60 | 46.70 | 46.60 | 46.66 | +0.129% | 116,449 | -4.115% |
| 2025-06-06 | 46.65 | 46.66 | 46.58 | 46.60 | +0.021% | 100,286 | -3.991% |
| 2025-06-05 | 46.71 | 46.71 | 46.56 | 46.59 | -0.257% | 157,730 | -3.971% |
| 2025-06-04 | 46.63 | 46.74 | 46.63 | 46.71 | +0.215% | 219,894 | -4.218% |
| 2025-06-03 | 46.55 | 46.63 | 46.53 | 46.61 | +0.150% | 342,296 | -4.012% |
| 2025-06-02 | 46.53 | 46.54 | 46.44 | 46.54 | -0.725% | 248,367 | -3.868% |
| 2025-05-30 | 46.85 | 46.89 | 46.77 | 46.88 | -0.043% | 186,735 | -4.565% |
| 2025-05-29 | 46.94 | 46.94 | 46.85 | 46.90 | +0.171% | 330,882 | -4.606% |
| 2025-05-28 | 46.84 | 46.85 | 46.74 | 46.82 | -0.043% | 259,966 | -4.443% |
| 2025-05-27 | 46.72 | 46.84 | 46.69 | 46.84 | +0.645% | 132,044 | -4.483% |
| 2025-05-23 | 46.43 | 46.55 | 46.41 | 46.54 | -0.021% | 403,379 | -3.868% |
| 2025-05-22 | 46.46 | 46.59 | 46.42 | 46.55 | +0.237% | 201,691 | -3.888% |
| 2025-05-21 | 46.56 | 46.69 | 46.43 | 46.44 | -0.621% | 886,852 | -3.661% |
| 2025-05-20 | 46.61 | 46.74 | 46.60 | 46.73 | -0.150% | 4,314,204 | -4.259% |
| 2025-05-19 | 46.62 | 46.81 | 46.60 | 46.80 | -0.107% | 121,677 | -4.402% |
| 2025-05-16 | 46.84 | 46.87 | 46.77 | 46.85 | +0.128% | 354,947 | -4.504% |
| 2025-05-15 | 46.59 | 46.79 | 46.59 | 46.79 | +0.279% | 181,200 | -4.381% |
| 2025-05-14 | 46.83 | 46.83 | 46.63 | 46.66 | -0.342% | 259,981 | -4.115% |
| 2025-05-13 | 46.73 | 46.90 | 46.70 | 46.82 | +0.257% | 564,146 | -4.443% |
| 2025-05-12 | 46.67 | 46.73 | 46.53 | 46.70 | +1.039% | 209,215 | -4.197% |
| 2025-05-09 | 46.27 | 46.32 | 46.10 | 46.22 | +0.130% | 186,872 | -3.202% |
| 2025-05-08 | 46.29 | 46.30 | 46.11 | 46.16 | -0.043% | 121,598 | -3.076% |
| 2025-05-07 | 46.23 | 46.23 | 46.08 | 46.18 | +0.130% | 144,299 | -3.118% |
| 2025-05-06 | 46.15 | 46.17 | 46.06 | 46.12 | -0.087% | 162,361 | -2.992% |
| 2025-05-05 | 46.15 | 46.26 | 46.14 | 46.16 | -0.130% | 356,423 | -3.076% |
| 2025-05-02 | 46.20 | 46.27 | 46.14 | 46.22 | +0.435% | 473,196 | -3.202% |
| 2025-05-01 | 46.13 | 46.58 | 46.00 | 46.02 | -0.776% | 224,019 | -2.781% |
| 2025-04-30 | 46.45 | 46.45 | 46.24 | 46.38 | -0.579% | 206,527 | -3.536% |
| 2025-04-29 | 46.43 | 46.70 | 46.43 | 46.65 | +0.323% | 114,736 | -4.094% |
| 2025-04-28 | 46.53 | 46.56 | 46.37 | 46.50 | +0.086% | 122,449 | -3.785% |
| 2025-04-25 | 46.32 | 46.52 | 46.28 | 46.46 | +0.237% | 123,326 | -3.702% |
| 2025-04-24 | 46.08 | 46.40 | 46.06 | 46.35 | +0.958% | 330,999 | -3.474% |
| 2025-04-23 | 46.31 | 46.35 | 45.88 | 45.91 | +0.548% | 268,311 | -2.548% |
| 2025-04-22 | 45.68 | 45.79 | 45.61 | 45.66 | +0.308% | 129,762 | -2.015% |
| 2025-04-21 | 45.57 | 45.58 | 45.35 | 45.52 | -0.568% | 214,485 | -1.714% |
| 2025-04-17 | 45.70 | 45.78 | 45.62 | 45.78 | +0.571% | 236,732 | -2.272% |
| 2025-04-16 | 45.49 | 45.67 | 45.37 | 45.52 | +0.110% | 461,571 | -1.714% |
| 2025-04-15 | 45.43 | 45.61 | 45.43 | 45.47 | 0.000% | 217,739 | -1.605% |