ICF
iShares Select U.S. REIT ETF
stockBATSETF
Market OpenOct 5, 2026 9:59:42 AM EDT
62.38USD-0.590%(-0.37)5,897
62.46Bid62.54Ask0.08SpreadICF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.38 | 62.38 | 62.38 | 62.38 | -0.590% | 5,897 | 0.000% |
| 2026-10-02 | 62.90 | 63.42 | 62.66 | 62.75 | +0.384% | 145,680 | -0.590% |
| 2026-10-01 | 62.65 | 62.66 | 62.11 | 62.51 | -0.620% | 216,006 | -0.208% |
| 2026-09-30 | 63.66 | 63.66 | 62.85 | 62.90 | -1.007% | 245,173 | -0.827% |
| 2026-09-29 | 63.66 | 63.77 | 63.20 | 63.54 | -0.047% | 243,266 | -1.826% |
| 2026-09-28 | 63.63 | 64.09 | 63.34 | 63.57 | -0.251% | 274,720 | -1.872% |
| 2026-09-25 | 63.92 | 63.94 | 63.33 | 63.73 | -0.078% | 339,832 | -2.118% |
| 2026-09-24 | 64.30 | 64.37 | 63.76 | 63.78 | -0.453% | 294,678 | -2.195% |
| 2026-09-23 | 64.75 | 64.90 | 64.04 | 64.07 | -1.431% | 104,122 | -2.638% |
| 2026-09-22 | 65.30 | 65.30 | 64.87 | 65.00 | -0.123% | 126,599 | -4.031% |
| 2026-09-21 | 64.66 | 65.15 | 64.66 | 65.08 | +0.931% | 121,456 | -4.149% |
| 2026-09-18 | 64.75 | 64.84 | 64.47 | 64.48 | -0.968% | 115,412 | -3.257% |
| 2026-09-17 | 65.33 | 65.33 | 64.93 | 65.11 | +0.385% | 205,141 | -4.193% |
| 2026-09-16 | 65.32 | 65.89 | 64.58 | 64.86 | -0.628% | 202,491 | -3.824% |
| 2026-09-15 | 65.43 | 65.43 | 64.77 | 65.27 | -0.821% | 2,659,538 | -4.428% |
| 2026-09-14 | 66.16 | 66.46 | 65.61 | 65.81 | -0.724% | 63,052 | -5.212% |
| 2026-09-11 | 66.23 | 66.51 | 66.00 | 66.29 | +0.791% | 71,273 | -5.898% |
| 2026-09-10 | 66.55 | 66.62 | 65.63 | 65.77 | -0.844% | 158,074 | -5.154% |
| 2026-09-09 | 66.96 | 67.10 | 66.27 | 66.33 | -1.089% | 91,181 | -5.955% |
| 2026-09-08 | 66.72 | 67.58 | 66.72 | 67.06 | +0.179% | 112,873 | -6.979% |
| 2026-09-04 | 67.05 | 67.51 | 66.90 | 66.94 | -0.741% | 66,411 | -6.812% |
| 2026-09-03 | 66.97 | 67.44 | 66.85 | 67.44 | +0.958% | 120,878 | -7.503% |
| 2026-09-02 | 67.21 | 67.31 | 66.45 | 66.80 | -0.669% | 106,339 | -6.617% |
| 2026-09-01 | 67.27 | 67.55 | 66.96 | 67.25 | -0.119% | 496,991 | -7.242% |
| 2026-08-31 | 67.49 | 67.49 | 66.88 | 67.33 | -0.664% | 93,163 | -7.352% |
| 2026-08-28 | 68.42 | 68.47 | 67.65 | 67.78 | -0.455% | 59,851 | -7.967% |
| 2026-08-27 | 68.52 | 68.56 | 68.09 | 68.09 | -0.917% | 98,592 | -8.386% |
| 2026-08-26 | 69.19 | 69.30 | 68.69 | 68.72 | -0.607% | 100,864 | -9.226% |
| 2026-08-25 | 69.17 | 69.44 | 68.87 | 69.14 | +0.058% | 176,275 | -9.777% |
| 2026-08-24 | 68.80 | 69.16 | 68.54 | 69.10 | +0.714% | 348,046 | -9.725% |
| 2026-08-21 | 68.88 | 68.98 | 68.46 | 68.61 | -0.146% | 57,652 | -9.080% |
| 2026-08-20 | 68.62 | 69.06 | 68.45 | 68.71 | +0.219% | 58,685 | -9.213% |
| 2026-08-19 | 68.53 | 68.73 | 68.03 | 68.56 | +0.498% | 97,146 | -9.014% |
| 2026-08-18 | 68.60 | 69.01 | 68.20 | 68.22 | -0.380% | 99,825 | -8.561% |
| 2026-08-17 | 68.73 | 68.75 | 68.33 | 68.48 | -0.840% | 87,310 | -8.908% |
| 2026-08-14 | 69.04 | 69.23 | 68.89 | 69.06 | +0.349% | 66,388 | -9.673% |
| 2026-08-13 | 68.21 | 69.01 | 68.21 | 68.82 | +1.280% | 66,246 | -9.358% |
| 2026-08-12 | 67.55 | 68.05 | 67.52 | 67.95 | +0.906% | 78,040 | -8.197% |
| 2026-08-11 | 67.83 | 67.87 | 67.26 | 67.34 | -0.722% | 87,590 | -7.366% |
| 2026-08-10 | 68.51 | 68.51 | 67.63 | 67.83 | -1.360% | 114,601 | -8.035% |
| 2026-08-07 | 68.74 | 69.09 | 68.27 | 68.77 | +0.431% | 76,301 | -9.285% |
| 2026-08-06 | 69.23 | 69.47 | 68.32 | 68.47 | -0.711% | 131,093 | -8.894% |
| 2026-08-05 | 69.09 | 69.09 | 68.17 | 68.96 | -0.159% | 148,978 | -9.542% |
| 2026-08-04 | 68.90 | 69.19 | 68.03 | 69.07 | -0.058% | 581,945 | -9.686% |
| 2026-08-03 | 69.33 | 69.52 | 68.78 | 69.11 | +0.218% | 126,414 | -9.738% |
| 2026-07-31 | 69.27 | 69.27 | 68.70 | 68.96 | -0.548% | 105,222 | -9.542% |
| 2026-07-30 | 70.33 | 70.58 | 68.86 | 69.34 | -1.562% | 209,619 | -10.037% |
| 2026-07-29 | 70.07 | 70.76 | 69.91 | 70.44 | +0.178% | 182,526 | -11.442% |
| 2026-07-28 | 70.63 | 71.01 | 70.31 | 70.31 | +0.479% | 124,298 | -11.285% |
| 2026-07-27 | 70.54 | 70.54 | 69.87 | 69.98 | -0.597% | 108,988 | -10.860% |
| 2026-07-24 | 69.57 | 70.69 | 69.57 | 70.40 | +2.103% | 342,588 | -11.392% |
| 2026-07-23 | 68.72 | 69.52 | 68.72 | 68.95 | -0.174% | 53,018 | -9.529% |
| 2026-07-22 | 69.41 | 69.45 | 68.96 | 69.07 | -0.289% | 50,214 | -9.686% |
| 2026-07-21 | 69.41 | 69.59 | 69.09 | 69.27 | -0.130% | 115,896 | -9.947% |
| 2026-07-20 | 69.84 | 69.86 | 69.13 | 69.36 | -0.445% | 91,100 | -10.063% |
| 2026-07-17 | 69.78 | 70.46 | 69.38 | 69.67 | -0.086% | 103,820 | -10.464% |
| 2026-07-16 | 68.47 | 69.78 | 68.47 | 69.73 | +2.004% | 138,581 | -10.541% |
| 2026-07-15 | 68.62 | 69.11 | 68.11 | 68.36 | -0.117% | 106,401 | -8.748% |
| 2026-07-14 | 68.62 | 68.82 | 68.27 | 68.44 | -0.306% | 107,461 | -8.854% |
| 2026-07-13 | 68.41 | 69.02 | 68.34 | 68.65 | +0.660% | 147,479 | -9.133% |
| 2026-07-10 | 68.02 | 68.27 | 67.61 | 68.20 | +0.516% | 100,571 | -8.534% |
| 2026-07-09 | 67.91 | 68.23 | 67.72 | 67.85 | +0.162% | 100,743 | -8.062% |
| 2026-07-08 | 68.87 | 68.87 | 67.73 | 67.74 | -1.698% | 62,410 | -7.913% |
| 2026-07-07 | 68.42 | 69.28 | 68.38 | 68.91 | +1.353% | 125,718 | -9.476% |
| 2026-07-06 | 68.48 | 68.52 | 67.74 | 67.99 | -0.831% | 94,535 | -8.251% |
| 2026-07-02 | 68.03 | 68.60 | 68.03 | 68.56 | +1.121% | 85,953 | -9.014% |
| 2026-07-01 | 67.55 | 68.35 | 67.55 | 67.80 | +0.251% | 333,195 | -7.994% |
| 2026-06-30 | 68.56 | 68.56 | 67.57 | 67.63 | -1.929% | 118,660 | -7.763% |
| 2026-06-29 | 69.38 | 69.38 | 68.41 | 68.96 | -0.491% | 122,718 | -9.542% |
| 2026-06-26 | 68.65 | 69.47 | 68.65 | 69.30 | +1.331% | 301,933 | -9.986% |
| 2026-06-25 | 68.59 | 68.64 | 67.71 | 68.39 | +0.117% | 145,698 | -8.788% |
| 2026-06-24 | 68.63 | 68.87 | 67.98 | 68.31 | -0.408% | 276,941 | -8.681% |
| 2026-06-23 | 67.59 | 68.69 | 67.59 | 68.59 | +1.270% | 99,221 | -9.054% |
| 2026-06-22 | 66.97 | 68.01 | 66.86 | 67.73 | +1.271% | 112,477 | -7.899% |
| 2026-06-18 | 67.51 | 67.85 | 66.83 | 66.88 | -0.372% | 105,878 | -6.728% |
| 2026-06-17 | 68.60 | 68.65 | 67.00 | 67.13 | -2.228% | 153,063 | -7.076% |
| 2026-06-16 | 68.73 | 69.21 | 68.47 | 68.66 | +0.102% | 196,220 | -9.147% |
| 2026-06-15 | 69.33 | 69.42 | 68.42 | 68.59 | -1.409% | 220,651 | -9.054% |
| 2026-06-12 | 68.98 | 69.78 | 68.98 | 69.57 | +0.958% | 192,762 | -10.335% |
| 2026-06-11 | 68.98 | 69.34 | 68.66 | 68.91 | -0.087% | 197,527 | -9.476% |
| 2026-06-10 | 68.74 | 69.34 | 68.74 | 68.97 | +0.174% | 219,827 | -9.555% |
| 2026-06-09 | 67.68 | 69.14 | 67.68 | 68.85 | +1.970% | 145,776 | -9.397% |
| 2026-06-08 | 68.57 | 68.68 | 67.39 | 67.52 | -1.546% | 97,286 | -7.613% |
| 2026-06-05 | 68.08 | 69.02 | 67.81 | 68.58 | +0.734% | 89,818 | -9.041% |
| 2026-06-04 | 67.21 | 68.11 | 67.08 | 68.08 | +1.993% | 112,137 | -8.373% |
| 2026-06-03 | 66.65 | 67.52 | 66.59 | 66.75 | +0.165% | 135,398 | -6.547% |
| 2026-06-02 | 66.53 | 66.83 | 66.29 | 66.64 | +0.226% | 122,640 | -6.393% |
| 2026-06-01 | 67.41 | 67.41 | 66.49 | 66.49 | -1.700% | 126,065 | -6.181% |
| 2026-05-29 | 68.12 | 68.12 | 67.36 | 67.64 | -0.807% | 111,710 | -7.776% |
| 2026-05-28 | 68.32 | 68.67 | 67.93 | 68.19 | -0.256% | 128,942 | -8.520% |
| 2026-05-27 | 68.48 | 68.90 | 68.35 | 68.36 | -0.314% | 134,711 | -8.754% |
| 2026-05-26 | 68.61 | 68.84 | 68.34 | 68.58 | +0.366% | 120,476 | -9.041% |
| 2026-05-22 | 68.49 | 68.64 | 67.94 | 68.33 | +0.176% | 96,695 | -8.708% |
| 2026-05-21 | 67.90 | 68.25 | 67.42 | 68.21 | +0.191% | 141,343 | -8.547% |
| 2026-05-20 | 67.19 | 68.08 | 67.19 | 68.08 | +1.099% | 116,770 | -8.373% |
| 2026-05-19 | 66.88 | 67.44 | 66.70 | 67.34 | +0.552% | 63,580 | -7.366% |
| 2026-05-18 | 66.25 | 67.00 | 66.25 | 66.97 | +1.370% | 77,458 | -6.854% |
| 2026-05-15 | 66.85 | 66.90 | 66.06 | 66.06 | -1.601% | 97,968 | -5.578% |
| 2026-05-14 | 67.59 | 67.67 | 67.08 | 67.14 | -0.474% | 106,380 | -7.090% |
| 2026-05-13 | 67.79 | 67.79 | 67.07 | 67.46 | -0.809% | 292,914 | -7.530% |
| 2026-05-12 | 68.18 | 68.18 | 67.58 | 68.01 | 0.000% | 84,808 | -8.278% |
| 2026-05-11 | 67.81 | 68.39 | 67.75 | 68.01 | +0.280% | 88,887 | -8.278% |
| 2026-05-08 | 67.91 | 68.20 | 67.77 | 67.82 | +0.236% | 168,848 | -8.021% |
| 2026-05-07 | 68.28 | 68.28 | 67.37 | 67.66 | -0.879% | 121,711 | -7.804% |
| 2026-05-06 | 67.79 | 68.45 | 67.79 | 68.26 | +1.156% | 194,333 | -8.614% |
| 2026-05-05 | 67.59 | 67.62 | 67.09 | 67.48 | +0.163% | 106,174 | -7.558% |
| 2026-05-04 | 67.44 | 67.87 | 67.13 | 67.37 | -0.532% | 128,448 | -7.407% |
| 2026-05-01 | 67.92 | 68.05 | 67.51 | 67.73 | -0.250% | 105,402 | -7.899% |
| 2026-04-30 | 66.53 | 67.93 | 66.53 | 67.90 | +1.799% | 157,354 | -8.130% |
| 2026-04-29 | 66.70 | 67.09 | 66.44 | 66.70 | -0.418% | 149,799 | -6.477% |
| 2026-04-28 | 66.41 | 67.00 | 66.12 | 66.98 | +1.132% | 102,898 | -6.868% |
| 2026-04-27 | 66.67 | 66.90 | 66.15 | 66.23 | -0.675% | 76,241 | -5.813% |
| 2026-04-24 | 66.78 | 67.30 | 66.68 | 66.68 | -0.388% | 99,447 | -6.449% |
| 2026-04-23 | 65.99 | 66.99 | 65.99 | 66.94 | +1.394% | 203,876 | -6.812% |
| 2026-04-22 | 66.81 | 67.08 | 65.80 | 66.02 | -0.796% | 121,949 | -5.513% |
| 2026-04-21 | 67.69 | 67.78 | 66.53 | 66.55 | -1.800% | 206,920 | -6.266% |
| 2026-04-20 | 67.37 | 67.80 | 67.26 | 67.77 | +0.326% | 195,008 | -7.953% |
| 2026-04-17 | 66.68 | 67.64 | 66.65 | 67.55 | +1.579% | 148,172 | -7.654% |
| 2026-04-16 | 65.90 | 66.50 | 65.90 | 66.50 | +0.926% | 235,542 | -6.195% |
| 2026-04-15 | 66.06 | 66.06 | 65.52 | 65.89 | -0.227% | 240,973 | -5.327% |
| 2026-04-14 | 65.43 | 66.08 | 65.15 | 66.04 | +0.855% | 141,977 | -5.542% |
| 2026-04-13 | 65.09 | 65.49 | 64.82 | 65.48 | +0.399% | 140,174 | -4.734% |
| 2026-04-10 | 65.20 | 65.37 | 64.95 | 65.22 | +0.261% | 59,473 | -4.354% |
| 2026-04-09 | 64.30 | 65.56 | 64.18 | 65.05 | +0.962% | 73,810 | -4.105% |
| 2026-04-08 | 64.13 | 64.55 | 63.96 | 64.43 | +1.705% | 203,906 | -3.182% |
| 2026-04-07 | 63.14 | 63.62 | 62.95 | 63.35 | -0.158% | 180,837 | -1.531% |
| 2026-04-06 | 63.20 | 63.63 | 62.94 | 63.45 | +0.348% | 78,144 | -1.686% |
| 2026-04-02 | 61.90 | 63.33 | 61.90 | 63.23 | +1.591% | 122,231 | -1.344% |
| 2026-04-01 | 61.97 | 62.44 | 61.88 | 62.24 | +0.566% | 88,107 | +0.225% |
| 2026-03-31 | 61.45 | 62.26 | 61.19 | 61.89 | +1.626% | 76,456 | +0.792% |
| 2026-03-30 | 61.22 | 61.72 | 60.69 | 60.90 | +0.379% | 119,592 | +2.430% |
| 2026-03-27 | 61.00 | 61.30 | 60.56 | 60.67 | -0.606% | 132,574 | +2.819% |
| 2026-03-26 | 60.64 | 61.43 | 60.64 | 61.04 | +0.098% | 122,241 | +2.195% |
| 2026-03-25 | 61.42 | 61.49 | 60.78 | 60.98 | -0.180% | 183,416 | +2.296% |
| 2026-03-24 | 61.20 | 61.76 | 61.00 | 61.09 | -0.667% | 187,316 | +2.112% |
| 2026-03-23 | 62.13 | 62.28 | 61.48 | 61.50 | +0.490% | 222,456 | +1.431% |
| 2026-03-20 | 63.12 | 63.23 | 60.95 | 61.20 | -3.165% | 208,747 | +1.928% |
| 2026-03-19 | 63.16 | 63.43 | 62.79 | 63.20 | -0.205% | 109,095 | -1.297% |
| 2026-03-18 | 64.07 | 64.13 | 63.30 | 63.33 | -1.554% | 124,535 | -1.500% |
| 2026-03-17 | 64.46 | 64.89 | 64.31 | 64.33 | -0.124% | 163,713 | -3.031% |
| 2026-03-16 | 64.35 | 64.84 | 64.30 | 64.41 | +0.672% | 208,501 | -3.152% |
| 2026-03-13 | 64.18 | 64.65 | 63.88 | 63.98 | +0.266% | 81,965 | -2.501% |
| 2026-03-12 | 63.75 | 64.26 | 63.63 | 63.81 | -0.623% | 233,901 | -2.241% |
| 2026-03-11 | 64.72 | 64.72 | 64.01 | 64.21 | -0.987% | 128,104 | -2.850% |
| 2026-03-10 | 64.74 | 65.46 | 64.50 | 64.85 | +0.015% | 142,611 | -3.809% |
| 2026-03-09 | 64.14 | 65.05 | 63.45 | 64.84 | +0.108% | 94,475 | -3.794% |
| 2026-03-06 | 64.89 | 64.94 | 64.51 | 64.77 | -1.009% | 236,730 | -3.690% |
| 2026-03-05 | 65.66 | 65.66 | 64.86 | 65.43 | -0.939% | 110,734 | -4.661% |
| 2026-03-04 | 66.05 | 66.11 | 65.31 | 66.05 | +0.121% | 136,092 | -5.556% |
| 2026-03-03 | 65.46 | 66.17 | 64.86 | 65.97 | -0.468% | 164,704 | -5.442% |
| 2026-03-02 | 65.59 | 66.49 | 65.54 | 66.28 | +0.227% | 210,669 | -5.884% |
| 2026-02-27 | 65.39 | 66.43 | 65.39 | 66.13 | +0.685% | 93,220 | -5.671% |
| 2026-02-26 | 65.55 | 65.83 | 65.38 | 65.68 | +0.413% | 89,896 | -5.024% |
| 2026-02-25 | 65.71 | 65.96 | 65.30 | 65.41 | -0.517% | 137,192 | -4.632% |
| 2026-02-24 | 65.51 | 65.81 | 65.33 | 65.75 | +0.259% | 100,991 | -5.125% |
| 2026-02-23 | 65.27 | 66.00 | 65.27 | 65.58 | +0.321% | 67,053 | -4.880% |
| 2026-02-20 | 64.84 | 65.39 | 64.78 | 65.37 | +0.880% | 56,218 | -4.574% |
| 2026-02-19 | 64.82 | 65.29 | 64.57 | 64.80 | -0.292% | 65,124 | -3.735% |
| 2026-02-18 | 66.05 | 66.05 | 64.82 | 64.99 | -1.768% | 108,863 | -4.016% |
| 2026-02-17 | 65.74 | 66.19 | 65.43 | 66.16 | +0.915% | 184,615 | -5.713% |
| 2026-02-13 | 64.75 | 65.74 | 64.73 | 65.56 | +1.345% | 88,002 | -4.851% |
| 2026-02-12 | 64.87 | 65.75 | 64.66 | 64.69 | +0.983% | 258,390 | -3.571% |
| 2026-02-11 | 63.75 | 64.24 | 63.58 | 64.06 | +0.581% | 121,776 | -2.623% |
| 2026-02-10 | 62.78 | 63.86 | 62.52 | 63.69 | +1.514% | 218,477 | -2.057% |
| 2026-02-09 | 62.44 | 62.80 | 62.02 | 62.74 | +0.561% | 174,982 | -0.574% |
| 2026-02-06 | 61.63 | 62.48 | 61.63 | 62.39 | +1.795% | 305,446 | -0.016% |
| 2026-02-05 | 61.45 | 61.60 | 60.90 | 61.29 | -0.584% | 218,011 | +1.778% |
| 2026-02-04 | 60.78 | 61.94 | 60.78 | 61.65 | +1.699% | 219,096 | +1.184% |
| 2026-02-03 | 60.52 | 60.76 | 60.17 | 60.62 | +0.248% | 183,826 | +2.903% |
| 2026-02-02 | 61.40 | 61.43 | 60.47 | 60.47 | -1.233% | 136,052 | +3.159% |
| 2026-01-30 | 60.89 | 61.23 | 60.41 | 61.23 | +0.139% | 140,162 | +1.886% |
| 2026-01-29 | 60.41 | 61.21 | 60.15 | 61.14 | +1.646% | 268,371 | +2.028% |
| 2026-01-28 | 60.60 | 60.94 | 60.03 | 60.15 | -1.004% | 157,310 | +3.707% |
| 2026-01-27 | 60.68 | 60.91 | 60.52 | 60.76 | +0.041% | 64,773 | +2.666% |
| 2026-01-26 | 60.75 | 61.10 | 60.63 | 60.73 | -0.058% | 66,340 | +2.708% |
| 2026-01-23 | 60.54 | 60.89 | 60.29 | 60.77 | +0.297% | 116,344 | +2.649% |
| 2026-01-22 | 61.30 | 61.33 | 60.56 | 60.59 | -1.061% | 106,541 | +2.954% |
| 2026-01-21 | 61.31 | 61.47 | 60.75 | 61.24 | +0.262% | 130,493 | +1.862% |
| 2026-01-20 | 61.85 | 61.97 | 61.03 | 61.08 | -1.927% | 161,802 | +2.128% |
| 2026-01-16 | 61.23 | 62.41 | 61.23 | 62.28 | +1.285% | 212,656 | +0.161% |
| 2026-01-15 | 61.15 | 61.76 | 61.15 | 61.49 | +0.614% | 80,803 | +1.447% |
| 2026-01-14 | 60.52 | 61.12 | 60.52 | 61.12 | +1.017% | 74,304 | +2.070% |
| 2026-01-13 | 60.14 | 60.54 | 59.56 | 60.50 | +0.766% | 101,474 | +3.107% |
| 2026-01-12 | 60.05 | 60.44 | 59.81 | 60.04 | +0.158% | 86,875 | +3.897% |
| 2026-01-09 | 59.88 | 60.26 | 59.82 | 59.95 | +0.175% | 62,825 | +4.062% |
| 2026-01-08 | 59.14 | 60.05 | 59.14 | 59.84 | +0.860% | 85,386 | +4.245% |
| 2026-01-07 | 60.28 | 60.39 | 59.33 | 59.33 | -1.281% | 115,778 | +5.141% |
| 2026-01-06 | 59.50 | 60.25 | 59.49 | 60.10 | +0.754% | 130,713 | +3.794% |
| 2026-01-05 | 59.46 | 59.85 | 59.09 | 59.65 | -0.034% | 143,561 | +4.577% |
| 2026-01-02 | 59.70 | 59.88 | 59.20 | 59.67 | 0.000% | 98,873 | +4.542% |
| 2025-12-31 | 60.19 | 60.19 | 59.67 | 59.67 | -0.847% | 135,459 | +4.542% |
| 2025-12-30 | 60.14 | 60.22 | 59.96 | 60.18 | +0.216% | 76,539 | +3.656% |
| 2025-12-29 | 59.95 | 60.16 | 59.88 | 60.05 | +0.292% | 90,758 | +3.880% |
| 2025-12-26 | 59.66 | 59.89 | 59.57 | 59.88 | +0.159% | 62,338 | +4.184% |
| 2025-12-24 | 59.48 | 59.86 | 59.48 | 59.78 | +0.674% | 59,412 | +4.349% |
| 2025-12-23 | 59.40 | 59.57 | 59.12 | 59.38 | 0.000% | 100,116 | +5.052% |
| 2025-12-22 | 58.96 | 59.44 | 58.91 | 59.38 | +0.678% | 287,522 | +5.052% |
| 2025-12-19 | 59.10 | 59.41 | 58.98 | 58.98 | -0.489% | 164,778 | +5.765% |
| 2025-12-18 | 59.90 | 59.95 | 59.19 | 59.27 | -0.687% | 130,910 | +5.247% |
| 2025-12-17 | 59.40 | 59.91 | 59.38 | 59.68 | +0.454% | 106,054 | +4.524% |
| 2025-12-16 | 60.00 | 60.13 | 59.36 | 59.41 | -2.174% | 102,081 | +4.999% |
| 2025-12-15 | 60.54 | 60.74 | 60.22 | 60.73 | +0.747% | 128,463 | +2.717% |
| 2025-12-12 | 60.47 | 60.85 | 60.10 | 60.28 | -0.215% | 84,169 | +3.484% |
| 2025-12-11 | 60.17 | 60.58 | 60.15 | 60.41 | +0.650% | 193,712 | +3.261% |
| 2025-12-10 | 60.03 | 60.44 | 59.96 | 60.02 | +0.192% | 117,198 | +3.932% |
| 2025-12-09 | 60.42 | 60.83 | 59.87 | 59.91 | -0.704% | 189,774 | +4.132% |
| 2025-12-08 | 60.62 | 60.62 | 60.24 | 60.33 | -0.462% | 148,919 | +3.398% |
| 2025-12-05 | 60.63 | 60.89 | 60.50 | 60.61 | -0.033% | 130,369 | +2.920% |
| 2025-12-04 | 60.62 | 61.02 | 60.54 | 60.63 | -0.115% | 159,461 | +2.886% |
| 2025-12-03 | 60.59 | 60.79 | 60.38 | 60.70 | +0.297% | 123,161 | +2.768% |
| 2025-12-02 | 60.82 | 60.84 | 60.32 | 60.52 | -0.247% | 115,766 | +3.073% |
| 2025-12-01 | 61.04 | 61.06 | 60.67 | 60.67 | -1.382% | 99,680 | +2.819% |
| 2025-11-28 | 61.19 | 61.73 | 61.19 | 61.52 | +0.343% | 48,779 | +1.398% |
| 2025-11-26 | 61.02 | 61.58 | 60.89 | 61.31 | +0.525% | 83,741 | +1.745% |
| 2025-11-25 | 60.85 | 61.33 | 60.85 | 60.99 | +0.544% | 92,520 | +2.279% |
| 2025-11-24 | 60.63 | 60.74 | 60.24 | 60.66 | +0.033% | 122,174 | +2.835% |
| 2025-11-21 | 60.09 | 60.91 | 60.03 | 60.64 | +1.185% | 99,924 | +2.869% |
| 2025-11-20 | 60.44 | 60.73 | 59.90 | 59.93 | -0.299% | 107,831 | +4.088% |
| 2025-11-19 | 60.58 | 60.73 | 59.94 | 60.11 | -0.833% | 73,220 | +3.776% |
| 2025-11-18 | 60.43 | 60.80 | 60.20 | 60.62 | +0.389% | 60,092 | +2.912% |
| 2025-11-17 | 60.78 | 61.06 | 60.23 | 60.38 | -0.527% | 96,644 | +3.312% |
| 2025-11-14 | 60.50 | 60.97 | 60.48 | 60.70 | +0.331% | 87,070 | +2.768% |
| 2025-11-13 | 61.23 | 61.23 | 60.46 | 60.50 | -1.353% | 42,677 | +3.107% |
| 2025-11-12 | 61.67 | 61.74 | 61.33 | 61.33 | -0.825% | 58,674 | +1.712% |
| 2025-11-11 | 61.25 | 61.89 | 61.25 | 61.84 | +1.095% | 38,943 | +0.873% |
| 2025-11-10 | 61.31 | 61.43 | 60.81 | 61.17 | -0.114% | 48,413 | +1.978% |
| 2025-11-07 | 60.39 | 61.25 | 60.39 | 61.24 | +1.408% | 37,322 | +1.862% |
| 2025-11-06 | 60.60 | 60.75 | 60.36 | 60.39 | -0.363% | 57,024 | +3.295% |
| 2025-11-05 | 60.83 | 60.89 | 60.44 | 60.61 | -0.066% | 72,798 | +2.920% |
| 2025-11-04 | 60.43 | 60.71 | 60.35 | 60.65 | +0.314% | 68,237 | +2.852% |
| 2025-11-03 | 60.32 | 60.51 | 59.70 | 60.46 | -0.099% | 121,889 | +3.176% |
| 2025-10-31 | 60.13 | 60.78 | 59.97 | 60.52 | +0.099% | 59,209 | +3.073% |
| 2025-10-30 | 59.84 | 60.83 | 59.84 | 60.46 | +0.868% | 110,941 | +3.176% |
| 2025-10-29 | 61.17 | 61.17 | 59.87 | 59.94 | -2.473% | 68,313 | +4.071% |
| 2025-10-28 | 62.64 | 62.64 | 61.44 | 61.46 | -2.026% | 80,314 | +1.497% |
| 2025-10-27 | 62.71 | 62.75 | 62.37 | 62.73 | +0.210% | 47,605 | -0.560% |
| 2025-10-24 | 62.60 | 62.94 | 62.59 | 62.60 | +0.385% | 48,877 | -0.351% |
| 2025-10-23 | 62.57 | 62.76 | 61.84 | 62.36 | -0.192% | 52,118 | +0.032% |
| 2025-10-22 | 62.31 | 62.55 | 62.19 | 62.48 | +0.386% | 41,176 | -0.160% |
| 2025-10-21 | 62.48 | 62.60 | 62.15 | 62.24 | -0.464% | 44,286 | +0.225% |
| 2025-10-20 | 62.16 | 62.54 | 62.08 | 62.53 | +0.985% | 60,616 | -0.240% |
| 2025-10-17 | 61.53 | 61.97 | 61.32 | 61.92 | +0.634% | 53,124 | +0.743% |
| 2025-10-16 | 61.70 | 62.03 | 61.48 | 61.53 | -0.243% | 126,677 | +1.381% |
| 2025-10-15 | 60.95 | 61.81 | 60.95 | 61.68 | +1.414% | 45,022 | +1.135% |
| 2025-10-14 | 60.06 | 60.86 | 60.06 | 60.82 | +1.063% | 51,669 | +2.565% |
| 2025-10-13 | 59.73 | 60.24 | 59.73 | 60.18 | +0.484% | 53,800 | +3.656% |
| 2025-10-10 | 60.60 | 60.70 | 59.80 | 59.89 | -0.976% | 77,366 | +4.158% |
| 2025-10-09 | 60.67 | 60.91 | 60.31 | 60.48 | -0.403% | 53,909 | +3.142% |
| 2025-10-08 | 60.92 | 60.94 | 60.58 | 60.73 | -0.320% | 58,435 | +2.725% |
| 2025-10-07 | 61.07 | 61.22 | 60.69 | 60.92 | -0.229% | 56,393 | +2.397% |
| 2025-10-06 | 61.63 | 61.63 | 60.97 | 61.06 | -0.812% | 51,914 | +2.162% |
| 2025-10-03 | 61.36 | 61.99 | 61.36 | 61.56 | +0.424% | 51,412 | +1.332% |
| 2025-10-02 | 61.47 | 61.50 | 60.98 | 61.30 | -0.568% | 80,126 | +1.762% |
| 2025-10-01 | 61.55 | 61.94 | 61.47 | 61.65 | +0.049% | 74,673 | +1.184% |
| 2025-09-30 | 61.31 | 61.64 | 61.15 | 61.62 | +0.588% | 65,160 | +1.233% |
| 2025-09-29 | 61.38 | 61.41 | 61.05 | 61.26 | +0.033% | 46,733 | +1.828% |
| 2025-09-26 | 60.81 | 61.33 | 60.81 | 61.24 | +0.989% | 32,085 | +1.862% |
| 2025-09-25 | 60.73 | 61.02 | 60.62 | 60.64 | -0.197% | 45,402 | +2.869% |
| 2025-09-24 | 61.36 | 61.36 | 60.75 | 60.76 | -0.929% | 62,660 | +2.666% |
| 2025-09-23 | 60.94 | 61.38 | 60.93 | 61.33 | +0.772% | 61,549 | +1.712% |
| 2025-09-22 | 60.64 | 60.94 | 60.34 | 60.86 | +0.429% | 70,329 | +2.498% |
| 2025-09-19 | 60.94 | 60.95 | 60.59 | 60.60 | -0.362% | 64,613 | +2.937% |
| 2025-09-18 | 60.94 | 61.08 | 60.66 | 60.82 | +0.049% | 59,349 | +2.565% |
| 2025-09-17 | 61.04 | 61.64 | 60.79 | 60.79 | -0.181% | 43,499 | +2.616% |
| 2025-09-16 | 61.34 | 61.34 | 60.74 | 60.90 | -1.120% | 49,875 | +2.430% |
| 2025-09-15 | 61.98 | 62.03 | 61.47 | 61.59 | -0.372% | 69,844 | +1.283% |
| 2025-09-12 | 61.91 | 62.17 | 61.76 | 61.82 | -0.403% | 47,773 | +0.906% |
| 2025-09-11 | 61.12 | 62.17 | 61.12 | 62.07 | +1.594% | 85,806 | +0.499% |
| 2025-09-10 | 61.09 | 61.52 | 60.99 | 61.10 | +0.002% | 38,682 | +2.101% |
| 2025-09-09 | 60.89 | 61.09 | 60.77 | 61.09 | +0.107% | 59,478 | +2.103% |
| 2025-09-08 | 61.05 | 61.12 | 60.57 | 61.03 | -0.667% | 43,280 | +2.212% |
| 2025-09-05 | 61.13 | 61.72 | 61.13 | 61.44 | +0.903% | 41,191 | +1.530% |
| 2025-09-04 | 60.69 | 60.97 | 60.36 | 60.89 | +0.611% | 49,981 | +2.447% |
| 2025-09-03 | 60.47 | 60.72 | 60.31 | 60.52 | -0.107% | 51,152 | +3.073% |
| 2025-09-02 | 61.16 | 61.30 | 60.41 | 60.59 | -1.743% | 58,859 | +2.963% |
| 2025-08-29 | 61.28 | 61.69 | 61.28 | 61.66 | +0.604% | 58,685 | +1.168% |
| 2025-08-28 | 61.55 | 61.55 | 60.99 | 61.29 | -0.268% | 79,786 | +1.778% |
| 2025-08-27 | 61.20 | 61.61 | 61.20 | 61.45 | +0.532% | 36,937 | +1.505% |
| 2025-08-26 | 61.30 | 61.40 | 60.93 | 61.13 | -0.196% | 47,685 | +2.045% |
| 2025-08-25 | 61.56 | 61.75 | 61.18 | 61.25 | -0.665% | 44,110 | +1.845% |
| 2025-08-22 | 61.00 | 62.02 | 61.00 | 61.66 | +1.498% | 26,122 | +1.168% |
| 2025-08-21 | 60.73 | 60.89 | 60.52 | 60.75 | -0.312% | 210,734 | +2.683% |
| 2025-08-20 | 60.85 | 61.43 | 60.79 | 60.94 | +0.412% | 62,023 | +2.363% |
| 2025-08-19 | 59.82 | 60.69 | 59.82 | 60.69 | +1.812% | 74,052 | +2.785% |
| 2025-08-18 | 60.27 | 60.32 | 59.61 | 59.61 | -1.013% | 43,858 | +4.647% |
| 2025-08-15 | 59.83 | 60.42 | 59.83 | 60.22 | +0.669% | 99,885 | +3.587% |
| 2025-08-14 | 60.00 | 60.00 | 59.41 | 59.82 | -0.812% | 43,733 | +4.280% |
| 2025-08-13 | 59.92 | 60.38 | 59.77 | 60.31 | +0.819% | 49,759 | +3.432% |
| 2025-08-12 | 59.65 | 59.86 | 59.24 | 59.82 | +0.420% | 66,257 | +4.280% |
| 2025-08-11 | 59.74 | 59.94 | 59.56 | 59.57 | -0.534% | 68,911 | +4.717% |
| 2025-08-08 | 60.61 | 60.64 | 59.83 | 59.89 | -1.016% | 54,134 | +4.158% |
| 2025-08-07 | 60.39 | 60.62 | 60.04 | 60.51 | +0.490% | 45,535 | +3.099% |
| 2025-08-06 | 60.91 | 60.91 | 60.21 | 60.21 | -0.970% | 44,695 | +3.604% |
| 2025-08-05 | 60.53 | 60.92 | 60.36 | 60.80 | +0.297% | 78,551 | +2.599% |
| 2025-08-04 | 60.24 | 60.81 | 60.24 | 60.62 | +0.865% | 52,124 | +2.903% |
| 2025-08-01 | 61.00 | 61.00 | 59.72 | 60.10 | -0.232% | 43,535 | +3.794% |
| 2025-07-31 | 61.02 | 61.20 | 60.19 | 60.24 | -1.857% | 54,500 | +3.552% |
| 2025-07-30 | 62.28 | 62.30 | 60.97 | 61.38 | -1.650% | 58,798 | +1.629% |
| 2025-07-29 | 61.71 | 62.41 | 61.35 | 62.41 | +1.579% | 48,945 | -0.048% |
| 2025-07-28 | 62.51 | 62.51 | 61.44 | 61.44 | -1.884% | 56,054 | +1.530% |
| 2025-07-25 | 62.61 | 62.68 | 61.97 | 62.62 | -0.048% | 101,390 | -0.383% |
| 2025-07-24 | 62.77 | 62.93 | 62.64 | 62.65 | -0.350% | 54,371 | -0.431% |
| 2025-07-23 | 62.94 | 62.94 | 62.58 | 62.87 | -0.032% | 54,376 | -0.779% |
| 2025-07-22 | 61.94 | 62.91 | 61.94 | 62.89 | +1.813% | 40,658 | -0.811% |
| 2025-07-21 | 61.92 | 62.17 | 61.75 | 61.77 | +0.195% | 60,491 | +0.988% |
| 2025-07-18 | 61.47 | 61.75 | 61.35 | 61.65 | +0.374% | 72,127 | +1.184% |
| 2025-07-17 | 61.37 | 61.57 | 61.18 | 61.42 | -0.098% | 51,805 | +1.563% |
| 2025-07-16 | 61.25 | 61.53 | 60.92 | 61.48 | +1.052% | 53,812 | +1.464% |
| 2025-07-15 | 61.57 | 61.62 | 60.68 | 60.84 | -1.218% | 42,742 | +2.531% |
| 2025-07-14 | 61.15 | 61.63 | 61.15 | 61.59 | +0.588% | 47,563 | +1.283% |
| 2025-07-11 | 60.97 | 61.36 | 60.64 | 61.23 | -0.130% | 56,734 | +1.878% |
| 2025-07-10 | 61.07 | 61.67 | 60.86 | 61.31 | +0.393% | 59,383 | +1.745% |
| 2025-07-09 | 61.21 | 61.22 | 60.86 | 61.07 | -0.082% | 47,436 | +2.145% |
| 2025-07-08 | 61.16 | 61.33 | 60.90 | 61.12 | -0.082% | 51,349 | +2.062% |
| 2025-07-07 | 61.67 | 62.09 | 60.90 | 61.17 | -0.843% | 55,987 | +1.978% |
| 2025-07-03 | 61.60 | 61.90 | 61.41 | 61.69 | +0.114% | 33,002 | +1.118% |
| 2025-07-02 | 61.45 | 61.74 | 61.10 | 61.62 | +0.130% | 61,719 | +1.233% |
| 2025-07-01 | 61.08 | 61.96 | 61.01 | 61.54 | +0.621% | 154,186 | +1.365% |
| 2025-06-30 | 60.73 | 61.24 | 60.16 | 61.16 | +0.733% | 66,366 | +1.995% |
| 2025-06-27 | 60.55 | 61.30 | 60.41 | 60.72 | +0.438% | 60,655 | +2.742% |
| 2025-06-26 | 60.80 | 60.87 | 59.80 | 60.45 | -0.608% | 79,183 | +3.193% |
| 2025-06-25 | 62.40 | 62.40 | 60.81 | 60.82 | -2.641% | 162,395 | +2.565% |
| 2025-06-24 | 62.43 | 62.70 | 61.99 | 62.47 | +0.434% | 70,495 | -0.144% |
| 2025-06-23 | 61.43 | 62.28 | 61.43 | 62.20 | +1.303% | 69,719 | +0.289% |
| 2025-06-20 | 61.60 | 61.89 | 61.31 | 61.40 | -0.081% | 93,043 | +1.596% |
| 2025-06-18 | 61.44 | 61.84 | 61.13 | 61.45 | +0.310% | 63,008 | +1.513% |
| 2025-06-17 | 61.40 | 61.62 | 61.06 | 61.26 | -0.212% | 49,958 | +1.828% |
| 2025-06-16 | 61.51 | 62.06 | 61.16 | 61.39 | -0.438% | 67,726 | +1.613% |
| 2025-06-13 | 61.85 | 62.16 | 61.27 | 61.66 | -0.884% | 39,047 | +1.168% |
| 2025-06-12 | 61.87 | 62.21 | 61.80 | 62.21 | +0.533% | 33,526 | +0.273% |
| 2025-06-11 | 62.30 | 62.59 | 61.69 | 61.88 | -0.626% | 42,133 | +0.808% |
| 2025-06-10 | 62.00 | 62.29 | 61.94 | 62.27 | +0.647% | 44,992 | +0.177% |
| 2025-06-09 | 61.79 | 62.26 | 61.47 | 61.87 | +0.049% | 38,555 | +0.824% |
| 2025-06-06 | 61.86 | 62.16 | 61.55 | 61.84 | +0.292% | 44,926 | +0.873% |
| 2025-06-05 | 61.74 | 61.94 | 61.45 | 61.66 | -0.162% | 76,761 | +1.168% |
| 2025-06-04 | 61.76 | 62.02 | 61.52 | 61.76 | +0.227% | 50,670 | +1.004% |
| 2025-06-03 | 61.89 | 61.89 | 61.22 | 61.62 | -0.484% | 59,318 | +1.233% |
| 2025-06-02 | 61.54 | 61.93 | 60.86 | 61.92 | +0.113% | 54,962 | +0.743% |
| 2025-05-30 | 61.50 | 61.99 | 61.25 | 61.85 | +0.227% | 78,568 | +0.857% |
| 2025-05-29 | 61.10 | 61.94 | 61.10 | 61.71 | +0.965% | 73,827 | +1.086% |
| 2025-05-28 | 61.13 | 61.15 | 60.71 | 61.12 | 0.000% | 42,583 | +2.062% |
| 2025-05-27 | 60.63 | 61.30 | 60.48 | 61.12 | +1.562% | 99,846 | +2.062% |
| 2025-05-23 | 59.87 | 60.26 | 59.83 | 60.18 | +0.033% | 80,835 | +3.656% |
| 2025-05-22 | 60.49 | 60.59 | 59.73 | 60.16 | -0.496% | 82,268 | +3.690% |
| 2025-05-21 | 61.61 | 61.82 | 60.40 | 60.46 | -2.452% | 142,627 | +3.176% |
| 2025-05-20 | 62.04 | 62.10 | 61.77 | 61.98 | -0.466% | 42,267 | +0.645% |
| 2025-05-19 | 61.53 | 62.29 | 61.53 | 62.27 | +0.274% | 78,367 | +0.177% |
| 2025-05-16 | 61.37 | 62.11 | 61.19 | 62.10 | +1.289% | 61,684 | +0.451% |
| 2025-05-15 | 60.19 | 61.31 | 60.19 | 61.31 | +1.979% | 97,896 | +1.745% |
| 2025-05-14 | 60.54 | 60.54 | 59.87 | 60.12 | -0.907% | 113,149 | +3.759% |
| 2025-05-13 | 61.49 | 61.53 | 60.43 | 60.67 | -1.366% | 81,025 | +2.819% |
| 2025-05-12 | 62.39 | 62.39 | 61.22 | 61.51 | -0.130% | 37,261 | +1.414% |
| 2025-05-09 | 61.23 | 61.75 | 61.18 | 61.59 | +0.687% | 54,283 | +1.283% |
| 2025-05-08 | 61.84 | 61.84 | 61.11 | 61.17 | -0.634% | 70,204 | +1.978% |
| 2025-05-07 | 61.69 | 62.08 | 61.51 | 61.56 | -0.032% | 33,948 | +1.332% |
| 2025-05-06 | 61.72 | 62.07 | 61.46 | 61.58 | -0.677% | 38,628 | +1.299% |
| 2025-05-05 | 61.98 | 62.29 | 61.73 | 62.00 | -0.145% | 34,495 | +0.613% |
| 2025-05-02 | 61.85 | 62.25 | 61.83 | 62.09 | +1.190% | 32,835 | +0.467% |
| 2025-05-01 | 61.10 | 61.84 | 60.92 | 61.36 | +0.541% | 273,006 | +1.662% |
| 2025-04-30 | 60.08 | 61.18 | 59.97 | 61.03 | +0.909% | 108,365 | +2.212% |
| 2025-04-29 | 59.98 | 60.80 | 59.98 | 60.48 | +0.649% | 63,117 | +3.142% |
| 2025-04-28 | 59.73 | 60.24 | 59.62 | 60.09 | +0.653% | 74,481 | +3.811% |
| 2025-04-25 | 59.79 | 59.90 | 59.28 | 59.70 | +0.050% | 80,053 | +4.489% |
| 2025-04-24 | 59.68 | 60.07 | 59.34 | 59.67 | +0.218% | 72,866 | +4.542% |
| 2025-04-23 | 60.62 | 60.62 | 59.19 | 59.54 | -0.101% | 63,458 | +4.770% |
| 2025-04-22 | 59.17 | 59.83 | 58.98 | 59.60 | +2.020% | 65,465 | +4.664% |
| 2025-04-21 | 59.10 | 59.23 | 57.69 | 58.42 | -2.029% | 144,662 | +6.779% |
| 2025-04-17 | 58.72 | 60.08 | 58.72 | 59.63 | +1.758% | 54,175 | +4.612% |
| 2025-04-16 | 58.67 | 59.38 | 58.29 | 58.60 | -0.085% | 55,581 | +6.451% |
| 2025-04-15 | 58.61 | 59.01 | 58.45 | 58.65 | 0.000% | 62,714 | +6.360% |