IVVW
iShares S&P 500 BuyWrite ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
44.77USD-1.712%(-0.78)7,122
IVVW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.86 | 44.86 | 44.75 | 44.75 | -1.756% | 7,122 | 0.000% |
| 2026-10-01 | 45.53 | 45.58 | 45.38 | 45.55 | +0.330% | 18,049 | -1.756% |
| 2026-09-30 | 45.46 | 45.63 | 45.40 | 45.40 | -0.044% | 78,537 | -1.432% |
| 2026-09-29 | 45.50 | 45.52 | 45.42 | 45.42 | -0.242% | 123,699 | -1.475% |
| 2026-09-28 | 45.69 | 45.69 | 45.49 | 45.53 | -0.123% | 30,962 | -1.713% |
| 2026-09-25 | 45.52 | 45.60 | 45.47 | 45.59 | +0.156% | 12,963 | -1.834% |
| 2026-09-24 | 45.32 | 45.54 | 45.32 | 45.52 | +0.089% | 28,443 | -1.681% |
| 2026-09-23 | 45.57 | 45.57 | 45.45 | 45.47 | -0.200% | 22,746 | -1.594% |
| 2026-09-22 | 45.49 | 45.62 | 45.49 | 45.57 | +0.166% | 32,742 | -1.790% |
| 2026-09-21 | 45.40 | 45.53 | 45.40 | 45.49 | +0.407% | 11,605 | -1.627% |
| 2026-09-18 | 45.25 | 45.31 | 45.19 | 45.31 | +0.345% | 14,915 | -1.227% |
| 2026-09-17 | 45.09 | 45.32 | 45.05 | 45.15 | +0.849% | 33,168 | -0.886% |
| 2026-09-16 | 45.00 | 45.11 | 44.50 | 44.77 | -0.267% | 25,318 | -0.045% |
| 2026-09-15 | 45.06 | 45.06 | 44.85 | 44.89 | -0.399% | 42,529 | -0.312% |
| 2026-09-14 | 45.09 | 45.25 | 44.97 | 45.07 | -0.683% | 31,568 | -0.710% |
| 2026-09-11 | 45.23 | 45.40 | 45.23 | 45.38 | +0.867% | 36,810 | -1.388% |
| 2026-09-10 | 45.00 | 45.00 | 44.89 | 44.99 | -0.509% | 49,584 | -0.533% |
| 2026-09-09 | 45.37 | 45.37 | 45.08 | 45.22 | -0.353% | 101,374 | -1.039% |
| 2026-09-08 | 45.45 | 45.54 | 45.26 | 45.38 | -0.373% | 117,744 | -1.388% |
| 2026-09-04 | 45.50 | 45.58 | 45.44 | 45.55 | -0.394% | 68,131 | -1.756% |
| 2026-09-03 | 45.45 | 45.73 | 45.37 | 45.73 | +1.028% | 76,809 | -2.143% |
| 2026-09-02 | 45.02 | 45.29 | 45.02 | 45.26 | -0.134% | 16,277 | -1.137% |
| 2026-09-01 | 45.67 | 45.67 | 45.30 | 45.33 | -0.537% | 34,685 | -1.269% |
| 2026-08-31 | 45.52 | 45.63 | 45.50 | 45.57 | -0.166% | 14,485 | -1.799% |
| 2026-08-28 | 45.60 | 45.82 | 45.60 | 45.65 | -0.031% | 17,213 | -1.962% |
| 2026-08-27 | 45.46 | 45.70 | 45.46 | 45.66 | +0.352% | 32,600 | -1.993% |
| 2026-08-26 | 45.43 | 45.50 | 45.38 | 45.50 | +0.066% | 45,310 | -1.648% |
| 2026-08-25 | 45.45 | 45.47 | 45.32 | 45.47 | +0.198% | 18,520 | -1.583% |
| 2026-08-24 | 45.39 | 45.41 | 45.27 | 45.38 | 0.000% | 53,531 | -1.388% |
| 2026-08-21 | 45.31 | 45.49 | 45.31 | 45.38 | +0.221% | 28,250 | -1.388% |
| 2026-08-20 | 45.38 | 45.48 | 45.26 | 45.28 | +0.044% | 83,831 | -1.170% |
| 2026-08-19 | 45.37 | 45.37 | 45.25 | 45.26 | +0.111% | 8,810 | -1.127% |
| 2026-08-18 | 45.20 | 45.29 | 45.19 | 45.21 | -0.133% | 113,124 | -1.017% |
| 2026-08-17 | 45.23 | 45.33 | 45.23 | 45.27 | -0.154% | 21,580 | -1.149% |
| 2026-08-14 | 45.20 | 45.34 | 45.20 | 45.34 | +0.265% | 44,282 | -1.301% |
| 2026-08-13 | 45.12 | 45.25 | 45.12 | 45.22 | +0.133% | 82,059 | -1.039% |
| 2026-08-12 | 45.17 | 45.24 | 45.14 | 45.16 | -0.088% | 4,999 | -0.908% |
| 2026-08-11 | 45.10 | 45.20 | 45.09 | 45.20 | +0.133% | 87,937 | -0.996% |
| 2026-08-10 | 45.07 | 45.19 | 45.07 | 45.14 | +0.089% | 19,995 | -0.864% |
| 2026-08-07 | 45.12 | 45.16 | 45.06 | 45.10 | +0.200% | 48,119 | -0.776% |
| 2026-08-06 | 45.07 | 45.10 | 44.98 | 45.01 | -0.420% | 12,767 | -0.578% |
| 2026-08-05 | 44.95 | 45.20 | 44.95 | 45.20 | +0.534% | 26,556 | -0.996% |
| 2026-08-04 | 44.87 | 45.00 | 44.77 | 44.96 | -0.531% | 20,649 | -0.467% |
| 2026-08-03 | 44.88 | 45.20 | 44.86 | 45.20 | +1.028% | 153,009 | -0.996% |
| 2026-07-31 | 44.51 | 44.89 | 44.23 | 44.74 | +0.652% | 69,895 | +0.022% |
| 2026-07-30 | 44.12 | 44.48 | 44.12 | 44.45 | +1.530% | 71,299 | +0.675% |
| 2026-07-29 | 44.28 | 44.45 | 43.72 | 43.78 | -1.241% | 13,363 | +2.216% |
| 2026-07-28 | 44.30 | 44.42 | 44.09 | 44.33 | +0.340% | 9,108 | +0.947% |
| 2026-07-27 | 44.41 | 44.45 | 44.07 | 44.18 | -0.113% | 33,352 | +1.290% |
| 2026-07-24 | 44.23 | 44.42 | 44.09 | 44.23 | +0.113% | 25,252 | +1.176% |
| 2026-07-23 | 44.27 | 44.30 | 44.00 | 44.18 | -0.964% | 20,402 | +1.290% |
| 2026-07-22 | 44.59 | 44.63 | 44.52 | 44.61 | -0.022% | 11,941 | +0.314% |
| 2026-07-21 | 44.44 | 44.62 | 44.42 | 44.62 | +0.631% | 56,974 | +0.291% |
| 2026-07-20 | 44.57 | 44.57 | 44.30 | 44.34 | +0.113% | 46,596 | +0.925% |
| 2026-07-17 | 44.16 | 44.67 | 44.15 | 44.29 | -0.695% | 19,783 | +1.039% |
| 2026-07-16 | 44.61 | 44.76 | 44.52 | 44.60 | -0.424% | 59,508 | +0.336% |
| 2026-07-15 | 44.70 | 44.81 | 44.52 | 44.79 | +0.291% | 87,474 | -0.089% |
| 2026-07-14 | 44.72 | 44.72 | 44.47 | 44.66 | +0.427% | 30,970 | +0.202% |
| 2026-07-13 | 44.61 | 44.63 | 44.39 | 44.47 | -0.448% | 14,677 | +0.630% |
| 2026-07-10 | 44.55 | 44.69 | 44.34 | 44.67 | +0.247% | 104,557 | +0.179% |
| 2026-07-09 | 44.32 | 44.56 | 44.24 | 44.56 | +0.723% | 67,596 | +0.426% |
| 2026-07-08 | 44.15 | 44.27 | 43.93 | 44.24 | -0.135% | 36,600 | +1.153% |
| 2026-07-07 | 44.32 | 44.39 | 44.21 | 44.30 | -0.360% | 22,888 | +1.016% |
| 2026-07-06 | 44.39 | 44.50 | 44.23 | 44.46 | +0.679% | 43,845 | +0.652% |
| 2026-07-02 | 44.28 | 44.39 | 43.91 | 44.16 | -1.009% | 55,697 | +1.336% |
| 2026-07-01 | 44.57 | 44.72 | 44.43 | 44.61 | +0.022% | 32,173 | +0.314% |
| 2026-06-30 | 44.30 | 44.62 | 44.29 | 44.60 | +0.541% | 61,488 | +0.336% |
| 2026-06-29 | 44.15 | 44.36 | 43.89 | 44.36 | -0.023% | 69,859 | +0.879% |
| 2026-06-26 | 43.54 | 44.37 | 43.54 | 44.37 | +1.071% | 196,336 | +0.856% |
| 2026-06-25 | 44.04 | 44.08 | 43.75 | 43.90 | -0.023% | 113,453 | +1.936% |
| 2026-06-24 | 43.96 | 44.12 | 43.76 | 43.91 | +0.046% | 110,727 | +1.913% |
| 2026-06-23 | 43.59 | 44.11 | 43.59 | 43.89 | -1.238% | 68,152 | +1.959% |
| 2026-06-22 | 44.49 | 44.55 | 44.25 | 44.44 | +0.023% | 90,971 | +0.698% |
| 2026-06-18 | 44.30 | 44.43 | 44.23 | 44.43 | +0.771% | 33,423 | +0.720% |
| 2026-06-17 | 44.36 | 44.49 | 44.01 | 44.09 | -0.788% | 164,254 | +1.497% |
| 2026-06-16 | 44.44 | 44.54 | 44.37 | 44.44 | -0.135% | 92,356 | +0.698% |
| 2026-06-15 | 44.44 | 44.51 | 44.37 | 44.50 | +0.976% | 148,886 | +0.562% |
| 2026-06-12 | 44.00 | 44.07 | 43.73 | 44.07 | +0.639% | 100,920 | +1.543% |
| 2026-06-11 | 43.23 | 43.87 | 43.13 | 43.79 | +1.530% | 70,635 | +2.192% |
| 2026-06-10 | 43.56 | 43.70 | 43.12 | 43.13 | -1.349% | 73,357 | +3.756% |
| 2026-06-09 | 44.02 | 44.02 | 43.01 | 43.72 | -0.205% | 85,911 | +2.356% |
| 2026-06-08 | 43.96 | 43.98 | 43.77 | 43.81 | +0.327% | 44,991 | +2.146% |
| 2026-06-05 | 44.26 | 44.26 | 43.58 | 43.67 | -1.561% | 83,771 | +2.479% |
| 2026-06-04 | 44.06 | 44.43 | 44.06 | 44.36 | +0.271% | 26,237 | +0.879% |
| 2026-06-03 | 44.32 | 44.32 | 44.20 | 44.24 | -0.023% | 30,779 | +1.153% |
| 2026-06-02 | 44.14 | 44.32 | 44.14 | 44.25 | -1.906% | 70,443 | +1.130% |
| 2026-06-01 | 45.40 | 45.42 | 44.58 | 45.11 | +0.200% | 45,241 | -0.798% |
| 2026-05-29 | 44.93 | 45.06 | 44.75 | 45.02 | +0.133% | 53,972 | -0.600% |
| 2026-05-28 | 44.79 | 44.98 | 44.79 | 44.96 | +0.268% | 16,729 | -0.467% |
| 2026-05-27 | 44.85 | 44.85 | 44.77 | 44.84 | +0.112% | 14,519 | -0.201% |
| 2026-05-26 | 44.80 | 44.82 | 44.72 | 44.79 | +0.336% | 17,119 | -0.089% |
| 2026-05-22 | 44.60 | 44.70 | 44.57 | 44.64 | +0.292% | 104,956 | +0.246% |
| 2026-05-21 | 44.29 | 44.58 | 44.22 | 44.51 | +0.203% | 16,240 | +0.539% |
| 2026-05-20 | 44.23 | 44.42 | 44.13 | 44.42 | +0.566% | 48,352 | +0.743% |
| 2026-05-19 | 44.05 | 44.29 | 44.05 | 44.17 | -0.271% | 97,015 | +1.313% |
| 2026-05-18 | 44.32 | 44.36 | 44.10 | 44.29 | +0.181% | 35,538 | +1.039% |
| 2026-05-15 | 44.24 | 44.36 | 44.19 | 44.21 | -0.674% | 96,405 | +1.221% |
| 2026-05-14 | 44.47 | 44.61 | 44.43 | 44.51 | 0.000% | 13,815 | +0.539% |
| 2026-05-13 | 44.53 | 44.53 | 44.42 | 44.51 | -0.045% | 50,529 | +0.539% |
| 2026-05-12 | 44.50 | 44.53 | 44.41 | 44.53 | +0.045% | 52,545 | +0.494% |
| 2026-05-11 | 44.48 | 44.55 | 44.41 | 44.51 | +0.022% | 45,974 | +0.539% |
| 2026-05-08 | 44.48 | 44.50 | 44.39 | 44.50 | +0.135% | 37,690 | +0.562% |
| 2026-05-07 | 44.35 | 44.44 | 44.34 | 44.44 | +0.217% | 80,201 | +0.698% |
| 2026-05-06 | 44.32 | 44.40 | 44.32 | 44.34 | +0.064% | 30,220 | +0.916% |
| 2026-05-05 | 44.39 | 44.39 | 44.25 | 44.32 | +0.193% | 38,111 | +0.980% |
| 2026-05-04 | 44.23 | 44.32 | 44.11 | 44.23 | -1.426% | 78,036 | +1.176% |
| 2026-05-01 | 44.88 | 44.89 | 44.80 | 44.87 | +0.246% | 52,344 | -0.267% |
| 2026-04-30 | 44.60 | 44.83 | 44.60 | 44.76 | +0.381% | 53,812 | -0.022% |
| 2026-04-29 | 44.60 | 44.64 | 44.47 | 44.59 | +0.099% | 60,689 | +0.359% |
| 2026-04-28 | 44.50 | 44.57 | 44.44 | 44.55 | -0.166% | 29,326 | +0.458% |
| 2026-04-27 | 44.59 | 44.62 | 44.49 | 44.62 | +0.157% | 26,939 | +0.291% |
| 2026-04-24 | 44.35 | 44.65 | 44.35 | 44.55 | +0.451% | 34,147 | +0.449% |
| 2026-04-23 | 44.44 | 44.49 | 44.20 | 44.35 | -0.247% | 24,354 | +0.902% |
| 2026-04-22 | 44.43 | 44.47 | 44.30 | 44.46 | +0.565% | 32,999 | +0.652% |
| 2026-04-21 | 44.33 | 44.41 | 44.16 | 44.21 | -0.383% | 47,242 | +1.221% |
| 2026-04-20 | 44.40 | 44.40 | 44.24 | 44.38 | -0.135% | 68,233 | +0.834% |
| 2026-04-17 | 44.30 | 44.47 | 44.23 | 44.44 | +0.589% | 53,939 | +0.698% |
| 2026-04-16 | 44.12 | 44.20 | 44.12 | 44.18 | 0.000% | 14,003 | +1.290% |
| 2026-04-15 | 44.19 | 44.22 | 44.08 | 44.18 | +0.045% | 57,393 | +1.290% |
| 2026-04-14 | 44.17 | 44.17 | 44.11 | 44.16 | +0.113% | 56,674 | +1.336% |
| 2026-04-13 | 44.03 | 44.16 | 44.02 | 44.11 | +0.263% | 24,209 | +1.451% |
| 2026-04-10 | 44.04 | 44.06 | 43.97 | 43.99 | +0.146% | 6,779 | +1.718% |
| 2026-04-09 | 43.86 | 44.02 | 43.85 | 43.93 | +0.342% | 8,045 | +1.867% |
| 2026-04-08 | 43.96 | 43.96 | 43.73 | 43.78 | +1.249% | 22,616 | +2.215% |
| 2026-04-07 | 43.19 | 43.34 | 42.90 | 43.24 | -0.116% | 40,410 | +3.492% |
| 2026-04-06 | 43.03 | 43.29 | 43.03 | 43.29 | +0.324% | 21,893 | +3.373% |
| 2026-04-02 | 42.64 | 43.30 | 42.59 | 43.15 | -1.753% | 103,565 | +3.708% |
| 2026-04-01 | 43.86 | 44.00 | 43.75 | 43.92 | +0.596% | 44,273 | +1.890% |
| 2026-03-31 | 43.04 | 43.66 | 43.02 | 43.66 | +2.488% | 31,481 | +2.497% |
| 2026-03-30 | 42.80 | 42.86 | 42.50 | 42.60 | -0.141% | 27,621 | +5.047% |
| 2026-03-27 | 43.04 | 43.04 | 42.62 | 42.66 | -1.501% | 25,164 | +4.899% |
| 2026-03-26 | 43.53 | 43.64 | 43.20 | 43.31 | -0.983% | 37,844 | +3.325% |
| 2026-03-25 | 43.80 | 43.84 | 43.72 | 43.74 | +0.390% | 19,528 | +2.309% |
| 2026-03-24 | 43.42 | 43.66 | 43.38 | 43.57 | -0.229% | 15,221 | +2.708% |
| 2026-03-23 | 43.72 | 43.91 | 43.59 | 43.67 | +0.948% | 30,603 | +2.473% |
| 2026-03-20 | 43.58 | 43.58 | 43.15 | 43.26 | -0.848% | 44,668 | +3.444% |
| 2026-03-19 | 43.40 | 43.73 | 43.36 | 43.63 | -0.411% | 39,084 | +2.567% |
| 2026-03-18 | 44.29 | 44.32 | 43.81 | 43.81 | -1.484% | 41,154 | +2.146% |
| 2026-03-17 | 44.53 | 44.66 | 44.40 | 44.47 | +0.361% | 159,510 | +0.630% |
| 2026-03-16 | 44.15 | 44.41 | 44.15 | 44.31 | +1.049% | 57,459 | +0.993% |
| 2026-03-13 | 44.34 | 44.43 | 43.77 | 43.85 | -0.567% | 25,840 | +2.052% |
| 2026-03-12 | 44.28 | 44.37 | 44.02 | 44.10 | -1.342% | 20,954 | +1.474% |
| 2026-03-11 | 44.77 | 44.77 | 44.50 | 44.70 | +0.177% | 8,313 | +0.112% |
| 2026-03-10 | 44.74 | 45.02 | 44.58 | 44.62 | -0.087% | 59,105 | +0.289% |
| 2026-03-09 | 44.08 | 45.00 | 43.81 | 44.66 | +0.699% | 106,294 | +0.202% |
| 2026-03-06 | 44.44 | 44.51 | 44.21 | 44.35 | -1.159% | 27,804 | +0.902% |
| 2026-03-05 | 44.92 | 44.98 | 44.54 | 44.87 | -0.327% | 18,975 | -0.267% |
| 2026-03-04 | 44.79 | 45.09 | 44.78 | 45.02 | +0.732% | 17,310 | -0.594% |
| 2026-03-03 | 44.51 | 45.21 | 44.22 | 44.69 | -1.910% | 131,179 | +0.134% |
| 2026-03-02 | 45.23 | 45.66 | 45.22 | 45.56 | +0.142% | 17,951 | -1.778% |
| 2026-02-27 | 45.38 | 45.55 | 45.34 | 45.50 | -0.163% | 12,650 | -1.639% |
| 2026-02-26 | 45.72 | 45.77 | 45.45 | 45.57 | -0.459% | 13,991 | -1.799% |
| 2026-02-25 | 45.54 | 45.78 | 45.54 | 45.78 | +0.571% | 8,392 | -2.250% |
| 2026-02-24 | 45.27 | 45.55 | 45.27 | 45.52 | +0.552% | 9,529 | -1.692% |
| 2026-02-23 | 45.41 | 45.46 | 45.12 | 45.27 | -0.396% | 22,926 | -1.149% |
| 2026-02-20 | 45.25 | 45.53 | 45.25 | 45.45 | +0.198% | 5,328 | -1.540% |
| 2026-02-19 | 45.33 | 45.37 | 45.15 | 45.36 | -0.176% | 10,544 | -1.345% |
| 2026-02-18 | 45.22 | 45.62 | 45.22 | 45.44 | +0.642% | 30,145 | -1.518% |
| 2026-02-17 | 44.92 | 45.29 | 44.83 | 45.15 | -0.022% | 64,098 | -0.886% |
| 2026-02-13 | 45.09 | 45.35 | 44.87 | 45.16 | +0.155% | 63,028 | -0.908% |
| 2026-02-12 | 45.73 | 45.75 | 45.02 | 45.09 | -1.227% | 45,834 | -0.754% |
| 2026-02-11 | 45.85 | 45.85 | 45.48 | 45.65 | +0.044% | 14,181 | -1.972% |
| 2026-02-10 | 45.74 | 45.74 | 45.55 | 45.63 | -0.088% | 35,280 | -1.929% |
| 2026-02-09 | 45.48 | 45.70 | 45.43 | 45.67 | +0.440% | 8,145 | -2.014% |
| 2026-02-06 | 45.23 | 45.55 | 45.14 | 45.47 | +1.586% | 23,362 | -1.583% |
| 2026-02-05 | 44.90 | 45.00 | 44.58 | 44.76 | -0.820% | 38,204 | -0.022% |
| 2026-02-04 | 45.29 | 45.41 | 44.93 | 45.13 | -0.433% | 40,562 | -0.842% |
| 2026-02-03 | 45.54 | 45.65 | 45.06 | 45.33 | -1.828% | 43,758 | -1.271% |
| 2026-02-02 | 45.95 | 46.21 | 45.95 | 46.17 | +0.610% | 23,368 | -3.076% |
| 2026-01-30 | 45.99 | 46.00 | 45.75 | 45.89 | -0.239% | 17,389 | -2.484% |
| 2026-01-29 | 46.14 | 46.15 | 45.72 | 46.00 | -0.260% | 16,048 | -2.717% |
| 2026-01-28 | 46.10 | 46.27 | 46.03 | 46.12 | +0.065% | 37,473 | -2.971% |
| 2026-01-27 | 46.03 | 46.10 | 45.98 | 46.09 | +0.087% | 8,718 | -2.907% |
| 2026-01-26 | 45.89 | 46.07 | 45.83 | 46.05 | +0.480% | 73,046 | -2.823% |
| 2026-01-23 | 45.75 | 45.88 | 45.74 | 45.83 | +0.066% | 17,866 | -2.357% |
| 2026-01-22 | 45.85 | 45.87 | 45.69 | 45.80 | +0.489% | 12,690 | -2.293% |
| 2026-01-21 | 45.28 | 45.68 | 45.25 | 45.58 | +0.812% | 27,016 | -1.815% |
| 2026-01-20 | 45.40 | 45.66 | 45.13 | 45.21 | -1.503% | 71,548 | -1.017% |
| 2026-01-16 | 45.84 | 45.90 | 45.75 | 45.90 | +0.262% | 55,785 | -2.505% |
| 2026-01-15 | 45.85 | 45.85 | 45.78 | 45.78 | -0.174% | 53,293 | -2.250% |
| 2026-01-14 | 45.81 | 45.86 | 45.73 | 45.86 | +0.175% | 46,138 | -2.420% |
| 2026-01-13 | 45.83 | 45.83 | 45.78 | 45.78 | -0.109% | 76,552 | -2.250% |
| 2026-01-12 | 45.71 | 45.83 | 45.71 | 45.83 | +0.022% | 17,703 | -2.357% |
| 2026-01-09 | 45.81 | 45.82 | 45.61 | 45.82 | +0.175% | 21,587 | -2.335% |
| 2026-01-08 | 45.75 | 45.75 | 45.65 | 45.74 | -0.066% | 29,917 | -2.164% |
| 2026-01-07 | 45.75 | 45.77 | 45.70 | 45.77 | +0.044% | 49,432 | -2.229% |
| 2026-01-06 | 45.67 | 45.75 | 45.65 | 45.75 | +0.248% | 41,680 | -2.186% |
| 2026-01-05 | 45.62 | 45.69 | 45.58 | 45.64 | +0.191% | 94,341 | -1.944% |
| 2026-01-02 | 45.57 | 45.65 | 45.50 | 45.55 | +0.044% | 20,805 | -1.756% |
| 2025-12-31 | 45.52 | 45.57 | 45.52 | 45.53 | -0.088% | 7,277 | -1.713% |
| 2025-12-30 | 45.52 | 45.58 | 45.50 | 45.57 | +0.103% | 25,434 | -1.799% |
| 2025-12-29 | 45.52 | 45.58 | 45.48 | 45.52 | -0.059% | 22,498 | -1.698% |
| 2025-12-26 | 45.57 | 45.61 | 45.50 | 45.55 | -0.044% | 11,549 | -1.756% |
| 2025-12-24 | 45.50 | 45.57 | 45.50 | 45.57 | +0.154% | 28,140 | -1.799% |
| 2025-12-23 | 45.46 | 45.55 | 45.39 | 45.50 | -1.280% | 30,002 | -1.648% |
| 2025-12-22 | 45.94 | 46.25 | 45.94 | 46.09 | +0.305% | 47,064 | -2.907% |
| 2025-12-19 | 45.63 | 45.95 | 45.63 | 45.95 | +0.547% | 44,718 | -2.612% |
| 2025-12-18 | 45.74 | 45.74 | 45.61 | 45.70 | +0.219% | 14,663 | -2.079% |
| 2025-12-17 | 45.73 | 45.74 | 45.56 | 45.60 | -0.241% | 42,472 | -1.864% |
| 2025-12-16 | 45.67 | 45.78 | 45.60 | 45.71 | +0.131% | 26,207 | -2.100% |
| 2025-12-15 | 45.67 | 45.68 | 45.63 | 45.65 | -0.044% | 21,327 | -1.972% |
| 2025-12-12 | 45.68 | 45.70 | 45.50 | 45.67 | -0.022% | 26,070 | -2.014% |
| 2025-12-11 | 45.56 | 45.70 | 45.56 | 45.68 | +0.329% | 15,508 | -2.036% |
| 2025-12-10 | 45.55 | 45.64 | 45.49 | 45.53 | -0.022% | 22,001 | -1.713% |
| 2025-12-09 | 45.56 | 45.56 | 45.50 | 45.54 | +0.022% | 13,255 | -1.735% |
| 2025-12-08 | 45.61 | 45.61 | 45.47 | 45.53 | 0.000% | 29,604 | -1.713% |
| 2025-12-05 | 45.53 | 45.70 | 45.49 | 45.53 | +0.066% | 24,942 | -1.713% |
| 2025-12-04 | 45.51 | 45.52 | 45.42 | 45.50 | +0.132% | 19,662 | -1.648% |
| 2025-12-03 | 45.39 | 45.55 | 45.27 | 45.44 | +0.132% | 13,090 | -1.518% |
| 2025-12-02 | 45.40 | 45.41 | 45.28 | 45.38 | -2.889% | 24,785 | -1.388% |
| 2025-12-01 | 46.71 | 46.80 | 46.67 | 46.73 | -0.072% | 41,464 | -4.237% |
| 2025-11-28 | 46.66 | 46.77 | 46.61 | 46.76 | +0.330% | 17,645 | -4.307% |
| 2025-11-26 | 46.53 | 46.69 | 46.53 | 46.61 | +0.193% | 19,929 | -3.991% |
| 2025-11-25 | 46.26 | 46.57 | 46.16 | 46.52 | +0.540% | 37,441 | -3.805% |
| 2025-11-24 | 45.89 | 46.27 | 45.89 | 46.27 | +1.070% | 13,804 | -3.285% |
| 2025-11-21 | 45.62 | 45.89 | 45.39 | 45.78 | +0.660% | 17,300 | -2.250% |
| 2025-11-20 | 46.53 | 46.65 | 45.48 | 45.48 | -1.302% | 16,449 | -1.605% |
| 2025-11-19 | 45.97 | 46.26 | 45.88 | 46.08 | +0.387% | 54,058 | -2.886% |
| 2025-11-18 | 46.03 | 46.06 | 45.57 | 45.90 | -0.417% | 14,261 | -2.510% |
| 2025-11-17 | 46.35 | 46.41 | 46.00 | 46.09 | -0.680% | 5,490 | -2.917% |
| 2025-11-14 | 45.89 | 46.42 | 45.87 | 46.41 | +0.258% | 26,662 | -3.577% |
| 2025-11-13 | 46.61 | 46.61 | 46.25 | 46.29 | -0.706% | 7,049 | -3.328% |
| 2025-11-12 | 46.60 | 46.63 | 46.53 | 46.62 | +0.093% | 40,365 | -4.011% |
| 2025-11-11 | 46.53 | 46.59 | 46.51 | 46.58 | +0.151% | 3,674 | -3.922% |
| 2025-11-10 | 46.46 | 46.54 | 46.36 | 46.51 | +0.752% | 82,831 | -3.776% |
| 2025-11-07 | 46.07 | 46.16 | 45.73 | 46.16 | +0.128% | 13,764 | -3.052% |
| 2025-11-06 | 46.24 | 46.26 | 46.02 | 46.10 | -0.480% | 12,285 | -2.928% |
| 2025-11-05 | 46.12 | 46.40 | 46.12 | 46.32 | +0.134% | 6,296 | -3.394% |
| 2025-11-04 | 46.27 | 46.31 | 46.16 | 46.26 | -1.829% | 22,372 | -3.264% |
| 2025-11-03 | 47.06 | 47.17 | 47.02 | 47.12 | +0.106% | 22,112 | -5.034% |
| 2025-10-31 | 47.18 | 47.18 | 46.96 | 47.07 | +0.111% | 14,677 | -4.933% |
| 2025-10-30 | 47.00 | 47.13 | 47.00 | 47.02 | -0.233% | 13,742 | -4.828% |
| 2025-10-29 | 47.12 | 47.21 | 47.04 | 47.13 | +0.021% | 35,510 | -5.050% |
| 2025-10-28 | 47.18 | 47.25 | 47.09 | 47.12 | 0.000% | 16,536 | -5.030% |
| 2025-10-27 | 47.09 | 47.12 | 46.98 | 47.12 | +0.469% | 11,375 | -5.030% |
| 2025-10-24 | 46.95 | 46.95 | 46.89 | 46.90 | +0.425% | 20,374 | -4.584% |
| 2025-10-23 | 46.46 | 46.77 | 46.46 | 46.70 | +0.250% | 9,130 | -4.178% |
| 2025-10-22 | 46.68 | 46.68 | 46.38 | 46.59 | -0.396% | 36,208 | -3.939% |
| 2025-10-21 | 46.71 | 46.77 | 46.60 | 46.77 | +0.289% | 10,821 | -4.319% |
| 2025-10-20 | 46.49 | 46.65 | 46.49 | 46.64 | +0.805% | 10,851 | -4.042% |
| 2025-10-17 | 46.09 | 46.31 | 45.94 | 46.26 | +0.619% | 8,607 | -3.270% |
| 2025-10-16 | 46.22 | 46.22 | 45.83 | 45.98 | -0.237% | 6,807 | -2.671% |
| 2025-10-15 | 46.10 | 46.21 | 46.00 | 46.09 | +0.267% | 5,211 | -2.902% |
| 2025-10-14 | 45.79 | 46.11 | 45.60 | 45.96 | +0.054% | 4,054 | -2.643% |
| 2025-10-13 | 45.78 | 45.97 | 45.78 | 45.94 | +1.100% | 12,283 | -2.590% |
| 2025-10-10 | 46.17 | 46.18 | 45.44 | 45.44 | -1.474% | 9,536 | -1.518% |
| 2025-10-09 | 46.08 | 46.12 | 46.08 | 46.12 | 0.000% | 5,077 | -2.971% |
| 2025-10-08 | 45.94 | 46.12 | 45.94 | 46.12 | +0.197% | 21,583 | -2.971% |
| 2025-10-07 | 46.15 | 46.15 | 46.00 | 46.03 | -0.197% | 13,176 | -2.779% |
| 2025-10-06 | 46.05 | 46.12 | 46.05 | 46.12 | +0.279% | 6,478 | -2.971% |
| 2025-10-03 | 45.92 | 46.07 | 45.92 | 45.99 | +0.058% | 6,590 | -2.700% |
| 2025-10-02 | 46.06 | 46.06 | 45.86 | 45.97 | -1.437% | 36,878 | -2.644% |
| 2025-10-01 | 46.56 | 46.68 | 46.47 | 46.64 | +0.144% | 26,752 | -4.043% |
| 2025-09-30 | 46.51 | 46.57 | 46.40 | 46.57 | +0.125% | 15,519 | -3.904% |
| 2025-09-29 | 46.61 | 46.61 | 46.43 | 46.51 | +0.307% | 45,409 | -3.784% |
| 2025-09-26 | 46.31 | 46.39 | 46.20 | 46.37 | +0.319% | 7,512 | -3.489% |
| 2025-09-25 | 46.27 | 46.27 | 46.05 | 46.22 | -0.114% | 8,802 | -3.180% |
| 2025-09-24 | 46.31 | 46.36 | 46.16 | 46.27 | -0.047% | 5,749 | -3.291% |
| 2025-09-23 | 46.44 | 46.46 | 46.29 | 46.29 | -0.248% | 9,051 | -3.336% |
| 2025-09-22 | 46.37 | 46.45 | 46.32 | 46.41 | +0.190% | 24,138 | -3.576% |
| 2025-09-19 | 46.21 | 46.36 | 46.21 | 46.32 | +0.230% | 13,929 | -3.393% |
| 2025-09-18 | 46.24 | 46.25 | 46.16 | 46.22 | +0.109% | 8,206 | -3.171% |
| 2025-09-17 | 46.26 | 46.26 | 46.07 | 46.17 | +0.074% | 21,800 | -3.066% |
| 2025-09-16 | 46.09 | 46.16 | 46.07 | 46.13 | +0.101% | 6,538 | -2.995% |
| 2025-09-15 | 46.06 | 46.10 | 45.90 | 46.09 | +0.054% | 14,797 | -2.897% |
| 2025-09-12 | 46.03 | 46.10 | 46.02 | 46.06 | +0.109% | 11,795 | -2.845% |
| 2025-09-11 | 45.99 | 46.02 | 45.98 | 46.01 | +0.290% | 2,325 | -2.739% |
| 2025-09-10 | 45.95 | 45.96 | 45.80 | 45.88 | +0.208% | 3,412 | -2.456% |
| 2025-09-09 | 45.76 | 45.82 | 45.68 | 45.78 | +0.144% | 8,361 | -2.254% |
| 2025-09-08 | 45.78 | 45.79 | 45.64 | 45.72 | +0.232% | 18,556 | -2.113% |
| 2025-09-05 | 45.79 | 45.79 | 45.49 | 45.61 | -0.098% | 13,050 | -1.886% |
| 2025-09-04 | 45.48 | 45.66 | 45.40 | 45.66 | +0.695% | 34,246 | -1.982% |
| 2025-09-03 | 45.41 | 45.41 | 45.22 | 45.34 | -0.853% | 23,997 | -1.301% |
| 2025-09-02 | 45.61 | 45.73 | 45.41 | 45.73 | -0.457% | 14,314 | -2.143% |
| 2025-08-29 | 46.00 | 46.00 | 45.80 | 45.94 | -0.272% | 13,430 | -2.590% |
| 2025-08-28 | 45.93 | 46.10 | 45.93 | 46.06 | +0.257% | 7,498 | -2.855% |
| 2025-08-27 | 45.94 | 46.00 | 45.85 | 45.95 | +0.165% | 12,736 | -2.605% |
| 2025-08-26 | 45.75 | 45.87 | 45.72 | 45.87 | +0.090% | 48,906 | -2.444% |
| 2025-08-25 | 45.77 | 45.92 | 45.77 | 45.83 | -0.023% | 19,163 | -2.356% |
| 2025-08-22 | 45.80 | 45.93 | 45.78 | 45.84 | +1.015% | 8,728 | -2.379% |
| 2025-08-21 | 45.46 | 45.49 | 45.29 | 45.38 | -0.245% | 10,168 | -1.388% |
| 2025-08-20 | 45.62 | 45.62 | 45.24 | 45.49 | -0.103% | 21,208 | -1.630% |
| 2025-08-19 | 45.71 | 45.75 | 45.54 | 45.54 | -0.441% | 9,280 | -1.731% |
| 2025-08-18 | 45.75 | 45.76 | 45.68 | 45.74 | +0.103% | 16,898 | -2.164% |
| 2025-08-15 | 45.71 | 45.80 | 45.65 | 45.69 | -0.168% | 14,013 | -2.064% |
| 2025-08-14 | 45.81 | 45.81 | 45.70 | 45.77 | +0.022% | 12,617 | -2.229% |
| 2025-08-13 | 45.74 | 45.76 | 45.71 | 45.76 | +0.044% | 7,299 | -2.207% |
| 2025-08-12 | 45.65 | 45.74 | 45.65 | 45.74 | +0.399% | 7,698 | -2.164% |
| 2025-08-11 | 45.62 | 45.64 | 45.56 | 45.56 | +0.083% | 12,785 | -1.774% |
| 2025-08-08 | 45.50 | 45.56 | 45.49 | 45.52 | +0.270% | 22,782 | -1.692% |
| 2025-08-07 | 45.44 | 45.53 | 45.30 | 45.40 | +0.032% | 16,055 | -1.426% |
| 2025-08-06 | 45.21 | 45.41 | 45.21 | 45.38 | +0.374% | 5,519 | -1.394% |
| 2025-08-05 | 45.30 | 45.30 | 45.15 | 45.21 | -0.205% | 19,921 | -1.025% |
| 2025-08-04 | 45.16 | 45.31 | 45.06 | 45.31 | -0.470% | 16,102 | -1.227% |
| 2025-08-01 | 45.73 | 45.73 | 45.35 | 45.52 | -0.893% | 53,309 | -1.692% |
| 2025-07-31 | 46.07 | 46.14 | 45.93 | 45.93 | -0.152% | 9,762 | -2.569% |
| 2025-07-30 | 45.98 | 46.04 | 45.89 | 46.00 | +0.030% | 11,654 | -2.717% |
| 2025-07-29 | 46.14 | 46.14 | 45.98 | 45.99 | -0.052% | 12,201 | -2.689% |
| 2025-07-28 | 46.10 | 46.10 | 45.98 | 46.01 | +0.197% | 14,450 | -2.740% |
| 2025-07-25 | 45.92 | 45.96 | 45.92 | 45.92 | +0.033% | 2,747 | -2.548% |
| 2025-07-24 | 45.86 | 45.94 | 45.84 | 45.91 | +0.176% | 9,336 | -2.516% |
| 2025-07-23 | 45.75 | 45.86 | 45.75 | 45.82 | +0.294% | 43,383 | -2.345% |
| 2025-07-22 | 45.57 | 45.70 | 45.53 | 45.69 | +0.122% | 7,264 | -2.057% |
| 2025-07-21 | 45.57 | 45.74 | 45.57 | 45.63 | +0.156% | 5,190 | -1.938% |
| 2025-07-18 | 45.69 | 45.69 | 45.52 | 45.56 | +0.039% | 6,052 | -1.784% |
| 2025-07-17 | 45.46 | 45.58 | 45.46 | 45.55 | +0.005% | 5,190 | -1.746% |
| 2025-07-16 | 45.46 | 45.56 | 45.46 | 45.54 | +0.001% | 1,255 | -1.741% |
| 2025-07-15 | 45.47 | 45.56 | 45.47 | 45.54 | +0.049% | 5,167 | -1.740% |
| 2025-07-14 | 45.58 | 45.58 | 45.47 | 45.52 | +0.040% | 24,341 | -1.692% |
| 2025-07-11 | 45.53 | 45.54 | 45.45 | 45.50 | -0.084% | 24,389 | -1.652% |
| 2025-07-10 | 45.43 | 45.54 | 45.43 | 45.54 | +0.286% | 13,092 | -1.735% |
| 2025-07-09 | 45.51 | 45.51 | 45.40 | 45.41 | -0.066% | 13,243 | -1.453% |
| 2025-07-08 | 45.39 | 45.45 | 45.39 | 45.44 | +0.099% | 4,889 | -1.518% |
| 2025-07-07 | 45.31 | 45.45 | 45.31 | 45.40 | -0.077% | 7,803 | -1.421% |
| 2025-07-03 | 45.30 | 45.46 | 45.29 | 45.43 | +0.110% | 22,354 | -1.497% |
| 2025-07-02 | 45.30 | 45.55 | 45.23 | 45.38 | -1.251% | 33,197 | -1.388% |
| 2025-07-01 | 45.95 | 45.99 | 45.90 | 45.95 | -0.024% | 47,043 | -2.622% |
| 2025-06-30 | 45.99 | 46.08 | 45.82 | 45.97 | +0.256% | 21,108 | -2.646% |
| 2025-06-27 | 45.90 | 46.25 | 45.80 | 45.85 | +0.116% | 5,644 | -2.396% |
| 2025-06-26 | 45.62 | 45.82 | 45.62 | 45.80 | +0.315% | 14,264 | -2.283% |
| 2025-06-25 | 45.75 | 45.75 | 45.57 | 45.65 | +0.098% | 21,017 | -1.975% |
| 2025-06-24 | 45.00 | 45.64 | 45.00 | 45.61 | +0.588% | 4,997 | -1.878% |
| 2025-06-23 | 45.20 | 45.34 | 45.10 | 45.34 | +0.555% | 5,323 | -1.301% |
| 2025-06-20 | 45.16 | 45.21 | 44.96 | 45.09 | +0.067% | 8,694 | -0.754% |
| 2025-06-18 | 44.97 | 45.13 | 44.97 | 45.06 | +0.228% | 11,968 | -0.688% |
| 2025-06-17 | 45.10 | 45.10 | 44.91 | 44.96 | -0.228% | 44,073 | -0.461% |
| 2025-06-16 | 45.09 | 45.09 | 45.04 | 45.06 | +0.602% | 3,388 | -0.688% |
| 2025-06-13 | 44.97 | 45.00 | 44.79 | 44.79 | -0.402% | 16,126 | -0.090% |
| 2025-06-12 | 44.96 | 44.98 | 44.96 | 44.97 | +0.077% | 2,098 | -0.492% |
| 2025-06-11 | 44.93 | 44.99 | 44.93 | 44.94 | -0.004% | 2,799 | -0.415% |
| 2025-06-10 | 44.99 | 44.99 | 44.88 | 44.94 | +0.167% | 5,541 | -0.419% |
| 2025-06-09 | 44.86 | 44.88 | 44.80 | 44.86 | -0.015% | 14,130 | -0.253% |
| 2025-06-06 | 44.61 | 44.87 | 44.61 | 44.87 | +0.605% | 7,688 | -0.267% |
| 2025-06-05 | 44.70 | 44.79 | 44.54 | 44.60 | -0.146% | 10,197 | +0.336% |
| 2025-06-04 | 44.60 | 44.73 | 44.60 | 44.67 | +0.054% | 2,501 | +0.189% |
| 2025-06-03 | 44.56 | 44.67 | 44.55 | 44.64 | -1.304% | 6,510 | +0.243% |
| 2025-06-02 | 44.97 | 45.24 | 44.97 | 45.23 | +0.313% | 3,060 | -1.064% |
| 2025-05-30 | 44.97 | 45.09 | 44.84 | 45.09 | +0.096% | 4,724 | -0.754% |
| 2025-05-29 | 45.15 | 45.51 | 44.56 | 45.05 | +0.273% | 2,910 | -0.659% |
| 2025-05-28 | 45.19 | 45.19 | 44.90 | 44.92 | -0.303% | 4,074 | -0.388% |
| 2025-05-27 | 44.69 | 45.06 | 44.69 | 45.06 | +1.433% | 5,284 | -0.690% |
| 2025-05-23 | 44.32 | 44.54 | 44.32 | 44.42 | -0.407% | 4,627 | +0.733% |
| 2025-05-22 | 44.62 | 44.76 | 44.61 | 44.61 | -0.006% | 6,370 | +0.323% |
| 2025-05-21 | 44.92 | 45.03 | 44.52 | 44.61 | -0.877% | 9,231 | +0.317% |
| 2025-05-20 | 45.03 | 45.05 | 44.90 | 45.00 | -0.289% | 3,719 | -0.562% |
| 2025-05-19 | 44.91 | 45.18 | 44.91 | 45.13 | +0.174% | 12,055 | -0.850% |
| 2025-05-16 | 44.96 | 45.06 | 44.91 | 45.06 | +0.390% | 4,530 | -0.677% |
| 2025-05-15 | 44.80 | 44.91 | 44.80 | 44.88 | 0.000% | 6,786 | -0.290% |
| 2025-05-14 | 44.90 | 44.90 | 44.85 | 44.88 | +0.101% | 13,871 | -0.290% |
| 2025-05-13 | 44.89 | 44.92 | 44.83 | 44.83 | -0.053% | 8,697 | -0.189% |
| 2025-05-12 | 44.78 | 44.90 | 44.78 | 44.86 | +0.193% | 10,145 | -0.242% |
| 2025-05-09 | 44.82 | 44.86 | 44.68 | 44.77 | -0.003% | 9,617 | -0.049% |
| 2025-05-08 | 44.70 | 44.81 | 44.67 | 44.77 | +0.294% | 8,236 | -0.052% |
| 2025-05-07 | 44.65 | 44.71 | 44.54 | 44.64 | +0.207% | 15,661 | +0.241% |
| 2025-05-06 | 44.58 | 44.62 | 44.55 | 44.55 | -0.168% | 2,454 | +0.449% |
| 2025-05-05 | 44.62 | 44.69 | 44.50 | 44.63 | -0.003% | 11,336 | +0.280% |
| 2025-05-02 | 44.62 | 44.66 | 44.49 | 44.63 | -1.073% | 6,277 | +0.277% |
| 2025-05-01 | 45.16 | 45.19 | 45.05 | 45.11 | +0.309% | 7,133 | -0.798% |
| 2025-04-30 | 44.80 | 44.97 | 44.59 | 44.97 | -0.001% | 1,962 | -0.492% |
| 2025-04-29 | 44.83 | 44.97 | 44.82 | 44.97 | +0.333% | 4,964 | -0.494% |
| 2025-04-28 | 44.71 | 44.86 | 44.67 | 44.82 | +0.196% | 4,253 | -0.163% |
| 2025-04-25 | 44.59 | 44.78 | 44.59 | 44.74 | +0.456% | 2,643 | +0.033% |
| 2025-04-24 | 44.04 | 44.53 | 44.04 | 44.53 | +1.043% | 7,090 | +0.490% |
| 2025-04-23 | 44.09 | 44.28 | 44.03 | 44.07 | +1.229% | 6,189 | +1.538% |
| 2025-04-22 | 43.31 | 43.68 | 43.23 | 43.54 | +1.885% | 2,738 | +2.786% |
| 2025-04-21 | 43.13 | 43.13 | 42.37 | 42.73 | -1.730% | 5,619 | +4.723% |
| 2025-04-17 | 43.49 | 43.86 | 43.48 | 43.48 | +0.297% | 5,851 | +2.912% |
| 2025-04-16 | 43.92 | 43.98 | 42.95 | 43.36 | -2.290% | 5,332 | +3.217% |
| 2025-04-15 | 44.69 | 44.69 | 44.22 | 44.37 | -0.136% | 2,219 | +0.854% |
| 2025-04-14 | 44.63 | 44.82 | 44.16 | 44.43 | 0.000% | 4,578 | +0.716% |