IYT
iShares U.S. Transportation ETF
stockBATSETF
Market OpenOct 5, 2026 12:01:27 PM EDT
79.89USD-0.387%(-0.31)494,741
79.87Bid79.90Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
80.40USD+0.249%(+0.20)
IYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 80.29 | 80.29 | 79.46 | 79.89 | -0.387% | 494,741 | 0.000% |
| 2026-10-02 | 79.52 | 80.33 | 79.52 | 80.20 | +1.468% | 689,107 | -0.387% |
| 2026-10-01 | 78.47 | 79.08 | 77.99 | 79.04 | +0.662% | 657,202 | +1.075% |
| 2026-09-30 | 79.54 | 79.75 | 78.52 | 78.52 | -1.183% | 994,632 | +1.745% |
| 2026-09-29 | 79.28 | 79.63 | 78.90 | 79.46 | +0.493% | 834,934 | +0.541% |
| 2026-09-28 | 79.03 | 79.57 | 78.39 | 79.07 | -0.353% | 797,891 | +1.037% |
| 2026-09-25 | 79.12 | 79.61 | 78.82 | 79.35 | +0.545% | 866,428 | +0.681% |
| 2026-09-24 | 79.46 | 79.89 | 78.75 | 78.92 | -1.053% | 2,908,831 | +1.229% |
| 2026-09-23 | 79.82 | 80.40 | 79.44 | 79.76 | -0.487% | 759,581 | +0.163% |
| 2026-09-22 | 80.59 | 80.78 | 79.80 | 80.15 | +0.363% | 718,819 | -0.324% |
| 2026-09-21 | 80.44 | 80.44 | 79.28 | 79.86 | -0.511% | 1,175,358 | +0.038% |
| 2026-09-18 | 80.80 | 80.80 | 79.93 | 80.27 | -0.656% | 797,401 | -0.473% |
| 2026-09-17 | 81.14 | 81.33 | 80.42 | 80.80 | +0.798% | 542,221 | -1.126% |
| 2026-09-16 | 81.35 | 81.39 | 79.75 | 80.16 | -2.029% | 1,171,159 | -0.337% |
| 2026-09-15 | 82.28 | 82.31 | 81.35 | 81.82 | -0.992% | 2,629,891 | -2.359% |
| 2026-09-14 | 81.67 | 82.68 | 81.55 | 82.64 | +0.609% | 788,119 | -3.328% |
| 2026-09-11 | 82.66 | 82.94 | 81.63 | 82.14 | +0.134% | 534,967 | -2.739% |
| 2026-09-10 | 81.43 | 82.37 | 80.93 | 82.03 | +0.392% | 1,709,443 | -2.609% |
| 2026-09-09 | 82.45 | 82.50 | 81.63 | 81.71 | -1.519% | 525,661 | -2.227% |
| 2026-09-08 | 83.78 | 83.88 | 82.91 | 82.97 | -1.426% | 298,203 | -3.712% |
| 2026-09-04 | 83.31 | 84.36 | 83.31 | 84.17 | +0.682% | 492,759 | -5.085% |
| 2026-09-03 | 83.71 | 84.18 | 82.64 | 83.60 | +0.336% | 599,255 | -4.438% |
| 2026-09-02 | 83.40 | 83.92 | 82.68 | 83.32 | +0.470% | 789,220 | -4.117% |
| 2026-09-01 | 84.60 | 84.82 | 82.60 | 82.93 | -2.596% | 1,072,137 | -3.666% |
| 2026-08-31 | 86.00 | 86.00 | 84.95 | 85.14 | -1.447% | 577,648 | -6.166% |
| 2026-08-28 | 86.65 | 87.08 | 86.12 | 86.39 | -0.012% | 276,086 | -7.524% |
| 2026-08-27 | 86.88 | 86.88 | 86.18 | 86.40 | -0.940% | 427,790 | -7.535% |
| 2026-08-26 | 87.53 | 88.02 | 87.21 | 87.22 | -0.086% | 645,058 | -8.404% |
| 2026-08-25 | 87.19 | 87.38 | 86.81 | 87.30 | +0.536% | 312,400 | -8.483% |
| 2026-08-24 | 87.32 | 87.56 | 86.27 | 86.83 | -0.230% | 469,024 | -7.993% |
| 2026-08-21 | 86.78 | 87.17 | 86.69 | 87.03 | +0.881% | 265,577 | -8.204% |
| 2026-08-20 | 86.06 | 86.99 | 86.00 | 86.27 | -0.370% | 264,994 | -7.395% |
| 2026-08-19 | 86.49 | 87.70 | 86.45 | 86.59 | +0.476% | 721,663 | -7.738% |
| 2026-08-18 | 87.22 | 87.55 | 86.13 | 86.18 | -1.306% | 336,599 | -7.299% |
| 2026-08-17 | 87.37 | 88.16 | 87.29 | 87.32 | -0.132% | 233,606 | -8.509% |
| 2026-08-14 | 88.27 | 88.51 | 87.34 | 87.44 | -0.800% | 279,348 | -8.629% |
| 2026-08-13 | 87.37 | 88.27 | 87.37 | 88.14 | +1.369% | 304,493 | -9.360% |
| 2026-08-12 | 86.74 | 87.30 | 86.45 | 86.95 | -0.034% | 348,525 | -8.120% |
| 2026-08-11 | 86.77 | 87.49 | 86.53 | 86.98 | +0.086% | 241,492 | -8.151% |
| 2026-08-10 | 86.85 | 87.80 | 86.81 | 86.91 | -0.373% | 373,647 | -8.072% |
| 2026-08-07 | 86.27 | 87.79 | 86.08 | 87.23 | +1.136% | 295,377 | -8.415% |
| 2026-08-06 | 86.76 | 86.89 | 86.14 | 86.25 | -0.599% | 553,695 | -7.374% |
| 2026-08-05 | 87.44 | 87.59 | 86.52 | 86.77 | -1.229% | 371,095 | -7.929% |
| 2026-08-04 | 86.50 | 87.94 | 86.09 | 87.85 | +2.294% | 499,483 | -9.061% |
| 2026-08-03 | 85.60 | 86.23 | 85.26 | 85.88 | +1.166% | 537,332 | -6.975% |
| 2026-07-31 | 84.84 | 85.23 | 84.42 | 84.89 | +0.012% | 668,682 | -5.890% |
| 2026-07-30 | 85.81 | 86.00 | 83.75 | 84.88 | -1.026% | 1,064,243 | -5.879% |
| 2026-07-29 | 86.38 | 86.50 | 85.17 | 85.76 | -1.391% | 651,203 | -6.845% |
| 2026-07-28 | 87.12 | 87.45 | 86.35 | 86.97 | -0.241% | 358,185 | -8.141% |
| 2026-07-27 | 88.53 | 88.60 | 86.57 | 87.18 | -0.954% | 1,007,234 | -8.362% |
| 2026-07-24 | 88.12 | 89.37 | 87.59 | 88.02 | -0.193% | 1,380,146 | -9.237% |
| 2026-07-23 | 88.51 | 89.57 | 87.72 | 88.19 | +0.273% | 664,631 | -9.411% |
| 2026-07-22 | 88.19 | 88.47 | 87.73 | 87.95 | -0.678% | 575,936 | -9.164% |
| 2026-07-21 | 88.55 | 88.80 | 87.85 | 88.55 | +0.329% | 295,054 | -9.780% |
| 2026-07-20 | 89.47 | 89.71 | 88.08 | 88.26 | -1.065% | 458,288 | -9.483% |
| 2026-07-17 | 89.58 | 90.00 | 88.85 | 89.21 | -0.889% | 605,414 | -10.447% |
| 2026-07-16 | 88.02 | 90.06 | 87.65 | 90.01 | +2.810% | 746,645 | -11.243% |
| 2026-07-15 | 87.63 | 88.23 | 87.09 | 87.55 | -0.080% | 724,145 | -8.749% |
| 2026-07-14 | 88.38 | 88.38 | 87.36 | 87.62 | -0.477% | 375,543 | -8.822% |
| 2026-07-13 | 88.13 | 88.78 | 88.00 | 88.04 | -0.091% | 817,786 | -9.257% |
| 2026-07-10 | 88.31 | 88.72 | 87.84 | 88.12 | -0.068% | 588,989 | -9.340% |
| 2026-07-09 | 86.75 | 88.63 | 86.75 | 88.18 | +1.836% | 534,835 | -9.401% |
| 2026-07-08 | 86.70 | 86.94 | 85.51 | 86.59 | -0.665% | 964,674 | -7.738% |
| 2026-07-07 | 87.83 | 88.03 | 86.93 | 87.17 | -0.263% | 489,358 | -8.351% |
| 2026-07-06 | 88.00 | 88.74 | 87.26 | 87.40 | -0.671% | 494,901 | -8.593% |
| 2026-07-02 | 88.02 | 88.73 | 87.20 | 87.99 | +0.526% | 338,141 | -9.206% |
| 2026-07-01 | 87.02 | 88.16 | 86.75 | 87.53 | +0.899% | 429,296 | -8.728% |
| 2026-06-30 | 87.55 | 87.55 | 86.54 | 86.75 | -1.004% | 475,884 | -7.908% |
| 2026-06-29 | 87.60 | 87.97 | 87.00 | 87.63 | +0.516% | 475,629 | -8.833% |
| 2026-06-26 | 86.72 | 87.44 | 86.48 | 87.18 | +0.623% | 1,049,220 | -8.362% |
| 2026-06-25 | 85.53 | 87.50 | 85.53 | 86.64 | +1.571% | 759,225 | -7.791% |
| 2026-06-24 | 84.38 | 86.07 | 84.29 | 85.30 | +1.620% | 4,166,664 | -6.342% |
| 2026-06-23 | 84.05 | 84.88 | 83.81 | 83.94 | -0.780% | 384,686 | -4.825% |
| 2026-06-22 | 84.19 | 85.51 | 83.81 | 84.60 | +0.786% | 483,976 | -5.567% |
| 2026-06-18 | 84.00 | 84.88 | 83.74 | 83.94 | +0.744% | 891,564 | -4.825% |
| 2026-06-17 | 85.94 | 86.04 | 83.13 | 83.32 | -3.229% | 1,418,222 | -4.117% |
| 2026-06-16 | 86.76 | 87.31 | 85.99 | 86.10 | -0.474% | 521,114 | -7.213% |
| 2026-06-15 | 87.52 | 87.88 | 86.25 | 86.51 | 0.000% | 965,055 | -7.652% |
| 2026-06-12 | 86.66 | 86.86 | 85.66 | 86.51 | +0.453% | 450,759 | -7.652% |
| 2026-06-11 | 83.42 | 86.17 | 83.31 | 86.12 | +3.472% | 755,707 | -7.234% |
| 2026-06-10 | 84.22 | 84.73 | 83.18 | 83.23 | -3.142% | 1,113,491 | -4.013% |
| 2026-06-09 | 85.44 | 86.24 | 84.10 | 85.93 | +1.344% | 1,055,787 | -7.029% |
| 2026-06-08 | 84.79 | 85.47 | 84.45 | 84.79 | +0.213% | 398,285 | -5.779% |
| 2026-06-05 | 83.95 | 85.19 | 83.95 | 84.61 | +0.261% | 423,832 | -5.579% |
| 2026-06-04 | 84.31 | 85.00 | 83.91 | 84.39 | +0.993% | 426,443 | -5.332% |
| 2026-06-03 | 83.42 | 84.15 | 83.28 | 83.56 | -0.500% | 415,232 | -4.392% |
| 2026-06-02 | 84.31 | 84.69 | 83.76 | 83.98 | -1.002% | 304,509 | -4.870% |
| 2026-06-01 | 83.54 | 84.98 | 82.59 | 84.83 | +1.229% | 371,290 | -5.823% |
| 2026-05-29 | 84.04 | 84.74 | 83.40 | 83.80 | -0.214% | 758,270 | -4.666% |
| 2026-05-28 | 84.09 | 84.24 | 82.82 | 83.98 | -0.745% | 462,949 | -4.870% |
| 2026-05-27 | 83.50 | 84.71 | 83.50 | 84.61 | +1.940% | 621,996 | -5.579% |
| 2026-05-26 | 81.99 | 83.12 | 81.99 | 83.00 | +1.903% | 1,353,259 | -3.747% |
| 2026-05-22 | 81.65 | 81.91 | 81.21 | 81.45 | +0.098% | 385,199 | -1.915% |
| 2026-05-21 | 80.93 | 81.70 | 80.29 | 81.37 | -0.110% | 346,643 | -1.819% |
| 2026-05-20 | 79.97 | 81.90 | 79.58 | 81.46 | +2.247% | 590,525 | -1.927% |
| 2026-05-19 | 80.10 | 80.39 | 79.01 | 79.67 | -0.834% | 452,344 | +0.276% |
| 2026-05-18 | 80.16 | 80.90 | 79.81 | 80.34 | +0.337% | 281,389 | -0.560% |
| 2026-05-15 | 79.71 | 80.30 | 79.22 | 80.07 | -0.150% | 552,197 | -0.225% |
| 2026-05-14 | 79.17 | 80.37 | 78.30 | 80.19 | +1.519% | 1,210,369 | -0.374% |
| 2026-05-13 | 79.14 | 79.61 | 78.79 | 78.99 | -0.642% | 813,031 | +1.139% |
| 2026-05-12 | 79.77 | 80.16 | 78.62 | 79.50 | -0.699% | 543,632 | +0.491% |
| 2026-05-11 | 80.61 | 80.86 | 79.97 | 80.06 | -0.891% | 273,134 | -0.212% |
| 2026-05-08 | 80.95 | 81.04 | 80.42 | 80.78 | +0.012% | 359,388 | -1.102% |
| 2026-05-07 | 81.88 | 82.37 | 80.70 | 80.77 | -1.029% | 501,313 | -1.090% |
| 2026-05-06 | 80.41 | 82.06 | 80.41 | 81.61 | +3.553% | 1,688,416 | -2.108% |
| 2026-05-05 | 78.01 | 79.06 | 78.01 | 78.81 | +1.546% | 417,677 | +1.370% |
| 2026-05-04 | 79.75 | 79.75 | 77.51 | 77.61 | -3.948% | 892,299 | +2.938% |
| 2026-05-01 | 81.52 | 81.74 | 80.72 | 80.80 | -0.578% | 520,200 | -1.126% |
| 2026-04-30 | 79.95 | 81.36 | 79.92 | 81.27 | +1.600% | 633,334 | -1.698% |
| 2026-04-29 | 80.56 | 81.10 | 79.59 | 79.99 | -1.113% | 725,110 | -0.125% |
| 2026-04-28 | 81.74 | 81.74 | 80.74 | 80.89 | -0.870% | 775,179 | -1.236% |
| 2026-04-27 | 81.27 | 82.32 | 81.27 | 81.60 | +0.307% | 588,735 | -2.096% |
| 2026-04-24 | 81.63 | 81.91 | 80.96 | 81.35 | -0.306% | 1,546,768 | -1.795% |
| 2026-04-23 | 81.12 | 82.19 | 80.68 | 81.60 | +1.720% | 2,500,403 | -2.096% |
| 2026-04-22 | 82.63 | 82.86 | 80.07 | 80.22 | -2.326% | 995,462 | -0.411% |
| 2026-04-21 | 82.56 | 83.24 | 81.50 | 82.13 | -0.340% | 640,228 | -2.727% |
| 2026-04-20 | 81.38 | 82.47 | 81.07 | 82.41 | +0.660% | 289,883 | -3.058% |
| 2026-04-17 | 81.88 | 83.09 | 81.62 | 81.87 | +1.904% | 478,202 | -2.418% |
| 2026-04-16 | 79.05 | 80.70 | 79.05 | 80.34 | +1.696% | 719,142 | -0.560% |
| 2026-04-15 | 78.81 | 79.29 | 78.53 | 79.00 | +0.063% | 474,751 | +1.127% |
| 2026-04-14 | 78.33 | 78.97 | 77.85 | 78.95 | +1.439% | 480,526 | +1.191% |
| 2026-04-13 | 76.71 | 77.85 | 76.60 | 77.83 | +0.595% | 535,971 | +2.647% |
| 2026-04-10 | 77.96 | 78.23 | 77.18 | 77.37 | -0.706% | 497,156 | +3.257% |
| 2026-04-09 | 77.53 | 78.08 | 76.88 | 77.92 | +0.180% | 616,062 | +2.528% |
| 2026-04-08 | 78.32 | 79.38 | 77.52 | 77.78 | +3.088% | 750,454 | +2.713% |
| 2026-04-07 | 75.19 | 75.88 | 74.82 | 75.45 | -0.317% | 669,970 | +5.885% |
| 2026-04-06 | 75.28 | 75.80 | 74.82 | 75.69 | +0.545% | 983,734 | +5.549% |
| 2026-04-02 | 73.84 | 75.89 | 73.56 | 75.28 | +0.013% | 8,507,284 | +6.124% |
| 2026-04-01 | 75.17 | 76.09 | 74.94 | 75.27 | +0.898% | 4,077,598 | +6.138% |
| 2026-03-31 | 72.93 | 74.77 | 72.59 | 74.60 | +3.353% | 1,587,040 | +7.091% |
| 2026-03-30 | 73.08 | 73.23 | 72.04 | 72.18 | -0.428% | 385,022 | +10.682% |
| 2026-03-27 | 73.19 | 73.23 | 72.25 | 72.49 | -1.642% | 317,586 | +10.208% |
| 2026-03-26 | 73.96 | 74.80 | 73.52 | 73.70 | -1.365% | 440,823 | +8.399% |
| 2026-03-25 | 74.73 | 75.32 | 74.09 | 74.72 | +0.891% | 502,005 | +6.919% |
| 2026-03-24 | 73.55 | 74.82 | 73.29 | 74.06 | -0.108% | 593,599 | +7.872% |
| 2026-03-23 | 74.72 | 75.45 | 74.13 | 74.14 | +1.450% | 983,045 | +7.756% |
| 2026-03-20 | 74.20 | 74.20 | 72.46 | 73.08 | -1.056% | 775,084 | +9.319% |
| 2026-03-19 | 73.57 | 74.23 | 72.92 | 73.86 | -0.270% | 582,337 | +8.164% |
| 2026-03-18 | 74.69 | 74.98 | 73.98 | 74.06 | -1.385% | 702,926 | +7.872% |
| 2026-03-17 | 74.77 | 75.82 | 74.69 | 75.10 | +1.350% | 516,083 | +6.378% |
| 2026-03-16 | 73.99 | 74.62 | 73.68 | 74.10 | +1.147% | 357,852 | +7.814% |
| 2026-03-13 | 73.61 | 74.03 | 72.83 | 73.26 | +0.068% | 448,773 | +9.050% |
| 2026-03-12 | 74.81 | 75.01 | 73.10 | 73.21 | -3.391% | 1,893,032 | +9.124% |
| 2026-03-11 | 76.01 | 76.25 | 75.07 | 75.78 | -0.079% | 442,399 | +5.424% |
| 2026-03-10 | 76.68 | 77.41 | 75.73 | 75.84 | -1.186% | 684,513 | +5.340% |
| 2026-03-09 | 75.32 | 76.86 | 73.62 | 76.75 | +0.392% | 867,607 | +4.091% |
| 2026-03-06 | 77.72 | 77.72 | 75.96 | 76.45 | -3.179% | 2,642,871 | +4.500% |
| 2026-03-05 | 80.77 | 81.25 | 78.64 | 78.96 | -3.235% | 685,128 | +1.178% |
| 2026-03-04 | 82.12 | 82.50 | 81.30 | 81.60 | -0.012% | 316,262 | -2.096% |
| 2026-03-03 | 80.16 | 82.06 | 79.18 | 81.61 | -0.415% | 847,395 | -2.108% |
| 2026-03-02 | 80.44 | 82.12 | 80.14 | 81.95 | +0.208% | 1,099,820 | -2.514% |
| 2026-02-27 | 81.25 | 81.95 | 81.07 | 81.78 | -0.535% | 460,654 | -2.311% |
| 2026-02-26 | 80.88 | 82.58 | 80.82 | 82.22 | +2.213% | 623,780 | -2.834% |
| 2026-02-25 | 81.20 | 81.23 | 79.98 | 80.44 | -0.421% | 326,572 | -0.684% |
| 2026-02-24 | 79.84 | 81.01 | 79.84 | 80.78 | +0.962% | 274,886 | -1.102% |
| 2026-02-23 | 81.72 | 81.92 | 79.78 | 80.01 | -2.900% | 364,938 | -0.150% |
| 2026-02-20 | 80.81 | 82.53 | 80.71 | 82.40 | +1.678% | 674,978 | -3.046% |
| 2026-02-19 | 81.53 | 81.69 | 80.83 | 81.04 | -0.941% | 355,186 | -1.419% |
| 2026-02-18 | 80.31 | 81.90 | 80.28 | 81.81 | +1.250% | 576,766 | -2.347% |
| 2026-02-17 | 80.26 | 81.09 | 80.09 | 80.80 | +1.114% | 323,184 | -1.126% |
| 2026-02-13 | 79.37 | 80.34 | 78.89 | 79.91 | +0.731% | 553,933 | -0.025% |
| 2026-02-12 | 82.06 | 82.61 | 77.92 | 79.33 | -2.603% | 1,914,062 | +0.706% |
| 2026-02-11 | 82.62 | 83.07 | 81.27 | 81.45 | -0.816% | 685,526 | -1.915% |
| 2026-02-10 | 81.80 | 82.63 | 81.79 | 82.12 | +0.232% | 562,412 | -2.716% |
| 2026-02-09 | 82.05 | 82.19 | 81.25 | 81.93 | -0.425% | 460,041 | -2.490% |
| 2026-02-06 | 80.96 | 82.50 | 80.44 | 82.28 | +2.008% | 633,386 | -2.905% |
| 2026-02-05 | 80.84 | 81.38 | 80.39 | 80.66 | -0.371% | 791,691 | -0.955% |
| 2026-02-04 | 79.84 | 81.18 | 79.59 | 80.96 | +1.517% | 1,144,274 | -1.322% |
| 2026-02-03 | 78.86 | 80.40 | 78.84 | 79.75 | +1.167% | 2,625,423 | +0.176% |
| 2026-02-02 | 76.64 | 78.84 | 76.52 | 78.83 | +2.952% | 1,937,126 | +1.345% |
| 2026-01-30 | 76.55 | 77.07 | 75.97 | 76.57 | -0.893% | 265,957 | +4.336% |
| 2026-01-29 | 76.09 | 77.35 | 75.95 | 77.26 | +1.966% | 521,543 | +3.404% |
| 2026-01-28 | 76.67 | 76.96 | 75.74 | 75.77 | -0.967% | 335,424 | +5.438% |
| 2026-01-27 | 76.71 | 77.32 | 76.32 | 76.51 | -0.326% | 430,618 | +4.418% |
| 2026-01-26 | 76.88 | 77.06 | 76.64 | 76.76 | -0.143% | 263,927 | +4.078% |
| 2026-01-23 | 77.68 | 77.81 | 76.70 | 76.87 | -1.036% | 330,608 | +3.929% |
| 2026-01-22 | 78.11 | 78.72 | 77.39 | 77.67 | -0.238% | 559,176 | +2.852% |
| 2026-01-21 | 76.57 | 78.53 | 76.57 | 77.86 | +2.434% | 853,132 | +2.607% |
| 2026-01-20 | 76.51 | 76.72 | 75.50 | 76.01 | -2.301% | 771,661 | +5.105% |
| 2026-01-16 | 78.19 | 78.46 | 77.59 | 77.80 | -0.651% | 327,689 | +2.686% |
| 2026-01-15 | 77.60 | 78.33 | 77.50 | 78.31 | +1.307% | 227,618 | +2.018% |
| 2026-01-14 | 77.36 | 77.89 | 76.78 | 77.30 | -0.219% | 547,130 | +3.351% |
| 2026-01-13 | 77.32 | 77.84 | 77.18 | 77.47 | -0.399% | 641,590 | +3.124% |
| 2026-01-12 | 77.45 | 77.81 | 76.98 | 77.78 | -0.269% | 2,055,286 | +2.713% |
| 2026-01-09 | 78.41 | 78.59 | 77.36 | 77.99 | +0.141% | 571,561 | +2.436% |
| 2026-01-08 | 76.71 | 78.20 | 76.39 | 77.88 | +1.182% | 644,358 | +2.581% |
| 2026-01-07 | 77.96 | 78.47 | 76.84 | 76.97 | -1.130% | 302,600 | +3.794% |
| 2026-01-06 | 76.01 | 77.88 | 76.01 | 77.85 | +2.529% | 601,458 | +2.620% |
| 2026-01-05 | 74.99 | 76.53 | 74.89 | 75.93 | +0.810% | 576,080 | +5.215% |
| 2026-01-02 | 74.85 | 75.56 | 74.39 | 75.32 | +1.087% | 258,655 | +6.067% |
| 2025-12-31 | 74.88 | 74.90 | 74.47 | 74.51 | -0.547% | 162,305 | +7.221% |
| 2025-12-30 | 75.01 | 75.25 | 74.90 | 74.92 | -0.187% | 77,034 | +6.634% |
| 2025-12-29 | 75.16 | 75.53 | 74.84 | 75.06 | -0.438% | 179,326 | +6.435% |
| 2025-12-26 | 75.39 | 75.48 | 75.22 | 75.39 | -0.238% | 106,749 | +5.969% |
| 2025-12-24 | 75.46 | 75.73 | 75.16 | 75.57 | +0.345% | 80,477 | +5.717% |
| 2025-12-23 | 75.75 | 75.81 | 75.14 | 75.31 | -0.646% | 206,977 | +6.082% |
| 2025-12-22 | 75.41 | 75.86 | 75.41 | 75.80 | +1.026% | 422,565 | +5.396% |
| 2025-12-19 | 74.92 | 75.06 | 74.23 | 75.03 | +0.013% | 920,864 | +6.477% |
| 2025-12-18 | 75.16 | 75.66 | 74.85 | 75.02 | +0.550% | 326,099 | +6.492% |
| 2025-12-17 | 75.32 | 75.54 | 74.48 | 74.61 | -0.943% | 269,776 | +7.077% |
| 2025-12-16 | 75.64 | 75.93 | 74.82 | 75.32 | -0.528% | 580,610 | +6.067% |
| 2025-12-15 | 76.53 | 76.53 | 75.37 | 75.72 | -0.864% | 960,085 | +5.507% |
| 2025-12-12 | 76.78 | 77.15 | 76.20 | 76.38 | -0.092% | 807,491 | +4.595% |
| 2025-12-11 | 75.53 | 76.56 | 75.53 | 76.45 | +0.818% | 743,701 | +4.500% |
| 2025-12-10 | 75.02 | 76.10 | 74.50 | 75.83 | +1.026% | 413,148 | +5.354% |
| 2025-12-09 | 75.59 | 75.79 | 75.02 | 75.06 | -1.081% | 511,520 | +6.435% |
| 2025-12-08 | 75.93 | 76.36 | 75.70 | 75.88 | +0.119% | 385,297 | +5.285% |
| 2025-12-05 | 75.34 | 76.22 | 75.28 | 75.79 | +0.531% | 537,548 | +5.410% |
| 2025-12-04 | 75.30 | 75.63 | 74.71 | 75.39 | +0.159% | 1,406,772 | +5.969% |
| 2025-12-03 | 73.91 | 75.39 | 73.91 | 75.27 | +2.534% | 770,126 | +6.138% |
| 2025-12-02 | 72.77 | 73.70 | 72.27 | 73.41 | +0.783% | 576,887 | +8.827% |
| 2025-12-01 | 72.44 | 73.45 | 72.44 | 72.84 | -0.192% | 467,675 | +9.679% |
| 2025-11-28 | 72.62 | 73.20 | 72.54 | 72.98 | +0.745% | 309,138 | +9.468% |
| 2025-11-26 | 71.74 | 72.83 | 71.44 | 72.44 | +1.386% | 908,884 | +10.284% |
| 2025-11-25 | 70.19 | 71.58 | 70.19 | 71.45 | +1.810% | 315,981 | +11.812% |
| 2025-11-24 | 70.27 | 70.40 | 69.62 | 70.18 | +0.214% | 224,452 | +13.836% |
| 2025-11-21 | 68.38 | 70.41 | 68.37 | 70.03 | +2.774% | 648,451 | +14.080% |
| 2025-11-20 | 70.42 | 70.65 | 68.09 | 68.14 | -2.280% | 2,124,483 | +17.244% |
| 2025-11-19 | 70.35 | 70.60 | 69.48 | 69.73 | -0.698% | 416,146 | +14.570% |
| 2025-11-18 | 70.01 | 70.62 | 69.64 | 70.22 | -0.256% | 303,260 | +13.771% |
| 2025-11-17 | 71.23 | 71.45 | 70.09 | 70.40 | -1.401% | 375,842 | +13.480% |
| 2025-11-14 | 71.10 | 71.87 | 70.85 | 71.40 | -0.474% | 336,470 | +11.891% |
| 2025-11-13 | 72.69 | 73.03 | 71.56 | 71.74 | -1.713% | 331,372 | +11.360% |
| 2025-11-12 | 72.50 | 73.50 | 72.50 | 72.99 | +0.843% | 555,224 | +9.453% |
| 2025-11-11 | 72.00 | 72.50 | 71.70 | 72.38 | +0.249% | 485,337 | +10.376% |
| 2025-11-10 | 72.44 | 72.50 | 71.48 | 72.20 | +0.222% | 315,441 | +10.651% |
| 2025-11-07 | 70.76 | 72.06 | 70.73 | 72.04 | +1.379% | 473,288 | +10.897% |
| 2025-11-06 | 71.36 | 71.46 | 70.66 | 71.06 | -0.643% | 753,056 | +12.426% |
| 2025-11-05 | 71.46 | 72.14 | 71.30 | 71.52 | +0.070% | 563,087 | +11.703% |
| 2025-11-04 | 70.73 | 71.55 | 70.45 | 71.47 | -1.366% | 1,651,825 | +11.781% |
| 2025-11-03 | 72.26 | 72.69 | 71.56 | 72.46 | +0.152% | 810,777 | +10.254% |
| 2025-10-31 | 71.46 | 72.55 | 71.25 | 72.35 | +1.203% | 377,870 | +10.422% |
| 2025-10-30 | 71.21 | 72.41 | 71.21 | 71.49 | +0.556% | 449,286 | +11.750% |
| 2025-10-29 | 71.19 | 71.78 | 70.78 | 71.09 | +0.247% | 521,052 | +12.371% |
| 2025-10-28 | 72.19 | 72.19 | 70.90 | 70.92 | -0.631% | 553,746 | +12.648% |
| 2025-10-27 | 70.93 | 71.43 | 70.88 | 71.37 | +1.134% | 422,201 | +11.938% |
| 2025-10-24 | 70.81 | 71.11 | 70.50 | 70.57 | +0.270% | 432,852 | +13.207% |
| 2025-10-23 | 70.88 | 71.17 | 69.98 | 70.38 | -0.873% | 683,781 | +13.512% |
| 2025-10-22 | 72.07 | 72.12 | 70.94 | 71.00 | -1.375% | 247,941 | +12.521% |
| 2025-10-21 | 71.68 | 72.58 | 71.61 | 71.99 | +0.014% | 473,798 | +10.974% |
| 2025-10-20 | 71.41 | 72.26 | 71.27 | 71.98 | +1.452% | 2,305,487 | +10.989% |
| 2025-10-17 | 70.74 | 71.34 | 70.58 | 70.95 | +0.155% | 456,801 | +12.600% |
| 2025-10-16 | 71.59 | 72.04 | 70.28 | 70.84 | -0.436% | 377,515 | +12.775% |
| 2025-10-15 | 71.47 | 71.85 | 70.64 | 71.15 | +0.155% | 515,270 | +12.284% |
| 2025-10-14 | 69.44 | 71.34 | 69.32 | 71.04 | +1.428% | 123,246 | +12.458% |
| 2025-10-13 | 70.10 | 70.42 | 69.77 | 70.04 | +0.864% | 305,699 | +14.063% |
| 2025-10-10 | 71.88 | 72.21 | 69.41 | 69.44 | -3.179% | 707,608 | +15.049% |
| 2025-10-09 | 73.47 | 73.47 | 71.64 | 71.72 | -1.375% | 343,113 | +11.392% |
| 2025-10-08 | 72.02 | 72.90 | 71.40 | 72.72 | +0.930% | 391,876 | +9.860% |
| 2025-10-07 | 73.43 | 73.51 | 71.82 | 72.05 | -1.705% | 585,849 | +10.881% |
| 2025-10-06 | 72.39 | 73.69 | 72.24 | 73.30 | +1.481% | 501,251 | +8.990% |
| 2025-10-03 | 71.82 | 72.83 | 71.82 | 72.23 | +0.711% | 357,319 | +10.605% |
| 2025-10-02 | 71.44 | 71.89 | 71.05 | 71.72 | +0.702% | 423,172 | +11.392% |
| 2025-10-01 | 71.49 | 71.82 | 71.09 | 71.22 | -0.683% | 406,902 | +12.174% |
| 2025-09-30 | 72.07 | 72.14 | 70.96 | 71.71 | -0.843% | 388,699 | +11.407% |
| 2025-09-29 | 72.17 | 72.39 | 71.67 | 72.32 | +0.907% | 494,850 | +10.467% |
| 2025-09-26 | 71.42 | 72.10 | 70.98 | 71.67 | +0.632% | 779,714 | +11.469% |
| 2025-09-25 | 71.14 | 71.45 | 70.86 | 71.22 | -0.433% | 284,477 | +12.174% |
| 2025-09-24 | 72.11 | 72.55 | 71.29 | 71.53 | -0.293% | 299,786 | +11.687% |
| 2025-09-23 | 71.81 | 72.45 | 71.63 | 71.74 | +0.224% | 286,535 | +11.360% |
| 2025-09-22 | 71.34 | 72.06 | 71.08 | 71.58 | +0.322% | 532,254 | +11.609% |
| 2025-09-19 | 71.07 | 71.50 | 70.70 | 71.35 | +0.777% | 659,063 | +11.969% |
| 2025-09-18 | 70.51 | 71.10 | 70.31 | 70.80 | +1.114% | 507,673 | +12.839% |
| 2025-09-17 | 70.76 | 71.33 | 69.61 | 70.02 | -1.339% | 636,911 | +14.096% |
| 2025-09-16 | 71.16 | 71.35 | 70.44 | 70.97 | -0.295% | 325,129 | +12.569% |
| 2025-09-15 | 70.93 | 71.39 | 70.69 | 71.18 | +0.622% | 397,337 | +12.237% |
| 2025-09-12 | 71.01 | 71.24 | 70.63 | 70.74 | -0.394% | 411,190 | +12.935% |
| 2025-09-11 | 70.20 | 71.28 | 70.20 | 71.02 | +1.110% | 816,668 | +12.489% |
| 2025-09-10 | 70.43 | 70.87 | 69.72 | 70.24 | -0.383% | 632,144 | +13.739% |
| 2025-09-09 | 70.64 | 70.66 | 70.21 | 70.51 | -0.424% | 378,827 | +13.303% |
| 2025-09-08 | 70.58 | 70.85 | 70.02 | 70.81 | +0.654% | 292,113 | +12.823% |
| 2025-09-05 | 70.54 | 71.22 | 69.83 | 70.35 | -0.241% | 422,573 | +13.561% |
| 2025-09-04 | 70.55 | 70.69 | 69.97 | 70.52 | -0.071% | 183,524 | +13.287% |
| 2025-09-03 | 70.47 | 71.35 | 70.31 | 70.57 | 0.000% | 131,985 | +13.207% |
| 2025-09-02 | 70.20 | 70.63 | 69.93 | 70.57 | -1.045% | 261,636 | +13.207% |
| 2025-08-29 | 71.46 | 71.60 | 70.65 | 71.31 | -0.315% | 163,317 | +12.024% |
| 2025-08-28 | 71.89 | 71.99 | 70.77 | 71.54 | +0.168% | 302,055 | +11.672% |
| 2025-08-27 | 71.63 | 71.91 | 71.32 | 71.42 | -0.488% | 263,115 | +11.859% |
| 2025-08-26 | 71.27 | 71.87 | 70.94 | 71.77 | +0.631% | 452,142 | +11.314% |
| 2025-08-25 | 72.49 | 72.51 | 71.32 | 71.32 | -1.898% | 561,454 | +12.016% |
| 2025-08-22 | 70.75 | 73.20 | 70.75 | 72.70 | +3.311% | 1,296,137 | +9.890% |
| 2025-08-21 | 70.40 | 70.52 | 69.75 | 70.37 | -0.241% | 271,515 | +13.528% |
| 2025-08-20 | 71.28 | 71.39 | 70.24 | 70.54 | -1.494% | 659,660 | +13.255% |
| 2025-08-19 | 70.72 | 72.25 | 70.72 | 71.61 | +1.230% | 338,840 | +11.563% |
| 2025-08-18 | 70.45 | 70.84 | 70.22 | 70.74 | +0.312% | 280,228 | +12.935% |
| 2025-08-15 | 70.37 | 70.90 | 70.37 | 70.52 | +0.327% | 335,501 | +13.287% |
| 2025-08-14 | 70.14 | 70.43 | 69.71 | 70.29 | -0.467% | 428,257 | +13.658% |
| 2025-08-13 | 70.13 | 70.73 | 69.62 | 70.62 | +1.073% | 291,289 | +13.127% |
| 2025-08-12 | 68.29 | 69.92 | 68.29 | 69.87 | +3.038% | 571,672 | +14.341% |
| 2025-08-11 | 68.34 | 68.46 | 67.66 | 67.81 | -0.397% | 382,635 | +17.814% |
| 2025-08-08 | 68.84 | 69.05 | 68.05 | 68.08 | -0.989% | 350,841 | +17.347% |
| 2025-08-07 | 69.28 | 69.62 | 68.11 | 68.76 | -0.174% | 878,633 | +16.187% |
| 2025-08-06 | 68.53 | 69.02 | 67.85 | 68.88 | +0.672% | 1,014,796 | +15.984% |
| 2025-08-05 | 68.05 | 68.63 | 67.60 | 68.42 | +0.900% | 386,987 | +16.764% |
| 2025-08-04 | 67.02 | 67.90 | 67.02 | 67.81 | +1.786% | 368,606 | +17.814% |
| 2025-08-01 | 67.02 | 67.10 | 66.28 | 66.62 | -2.029% | 500,606 | +19.919% |
| 2025-07-31 | 68.02 | 68.30 | 67.64 | 68.00 | -0.293% | 2,465,550 | +17.485% |
| 2025-07-30 | 69.09 | 69.09 | 67.86 | 68.20 | -1.338% | 781,691 | +17.141% |
| 2025-07-29 | 70.39 | 70.78 | 68.90 | 69.13 | -2.819% | 1,120,445 | +15.573% |
| 2025-07-28 | 71.22 | 71.60 | 70.92 | 71.13 | -0.154% | 269,948 | +12.315% |
| 2025-07-25 | 70.99 | 71.28 | 70.52 | 71.24 | +1.093% | 466,911 | +12.142% |
| 2025-07-24 | 70.96 | 71.79 | 70.42 | 70.47 | -1.261% | 325,418 | +13.367% |
| 2025-07-23 | 71.52 | 71.73 | 71.07 | 71.37 | +0.309% | 403,319 | +11.938% |
| 2025-07-22 | 70.34 | 71.18 | 70.34 | 71.15 | +1.267% | 364,354 | +12.284% |
| 2025-07-21 | 70.37 | 70.79 | 70.21 | 70.26 | +0.100% | 187,713 | +13.706% |
| 2025-07-18 | 70.82 | 70.95 | 69.78 | 70.19 | -0.440% | 361,197 | +13.820% |
| 2025-07-17 | 70.29 | 70.97 | 69.99 | 70.50 | +0.599% | 500,993 | +13.319% |
| 2025-07-16 | 70.74 | 70.74 | 69.28 | 70.08 | -0.086% | 407,760 | +13.998% |
| 2025-07-15 | 71.44 | 71.58 | 70.13 | 70.14 | -1.606% | 184,660 | +13.901% |
| 2025-07-14 | 71.51 | 71.51 | 70.79 | 71.28 | -0.579% | 261,093 | +12.071% |
| 2025-07-11 | 72.06 | 72.19 | 71.63 | 71.70 | -1.158% | 444,791 | +11.423% |
| 2025-07-10 | 71.54 | 73.26 | 71.36 | 72.54 | +2.487% | 684,767 | +10.132% |
| 2025-07-09 | 71.23 | 71.44 | 70.58 | 70.78 | -0.380% | 358,540 | +12.871% |
| 2025-07-08 | 70.58 | 71.24 | 70.45 | 71.05 | +1.038% | 369,316 | +12.442% |
| 2025-07-07 | 70.33 | 71.27 | 69.73 | 70.32 | -0.467% | 257,770 | +13.609% |
| 2025-07-03 | 70.47 | 71.11 | 70.47 | 70.65 | +0.526% | 298,613 | +13.079% |
| 2025-07-02 | 69.63 | 70.38 | 69.52 | 70.28 | +0.861% | 253,994 | +13.674% |
| 2025-07-01 | 68.31 | 70.11 | 68.31 | 69.68 | +1.663% | 1,096,767 | +14.653% |
| 2025-06-30 | 68.52 | 68.67 | 68.24 | 68.54 | +0.146% | 368,339 | +16.560% |
| 2025-06-27 | 67.99 | 68.48 | 67.80 | 68.44 | +0.632% | 518,033 | +16.730% |
| 2025-06-26 | 67.55 | 68.30 | 67.43 | 68.01 | +1.220% | 364,850 | +17.468% |
| 2025-06-25 | 67.84 | 67.84 | 66.91 | 67.19 | -1.235% | 426,830 | +18.902% |
| 2025-06-24 | 67.25 | 68.19 | 67.25 | 68.03 | +2.578% | 752,326 | +17.433% |
| 2025-06-23 | 64.84 | 66.36 | 64.34 | 66.32 | +1.921% | 891,911 | +20.461% |
| 2025-06-20 | 65.53 | 65.76 | 64.95 | 65.07 | +0.185% | 551,841 | +22.775% |
| 2025-06-18 | 65.26 | 65.89 | 64.77 | 64.95 | -0.138% | 650,995 | +23.002% |
| 2025-06-17 | 65.60 | 65.90 | 64.86 | 65.04 | -1.708% | 214,633 | +22.832% |
| 2025-06-16 | 65.71 | 66.40 | 65.59 | 66.17 | +1.394% | 230,912 | +20.734% |
| 2025-06-13 | 65.34 | 66.11 | 64.99 | 65.26 | -1.776% | 363,047 | +22.418% |
| 2025-06-12 | 66.25 | 66.52 | 65.88 | 66.44 | -0.509% | 476,608 | +20.244% |
| 2025-06-11 | 68.08 | 68.10 | 66.53 | 66.78 | -1.454% | 613,851 | +19.632% |
| 2025-06-10 | 67.37 | 67.98 | 67.18 | 67.77 | +1.081% | 661,882 | +17.893% |
| 2025-06-09 | 66.74 | 67.53 | 66.74 | 67.04 | +0.827% | 163,205 | +19.168% |
| 2025-06-06 | 66.17 | 66.72 | 66.08 | 66.49 | +1.651% | 222,063 | +20.153% |
| 2025-06-05 | 65.71 | 65.93 | 65.10 | 65.41 | -0.107% | 270,824 | +22.137% |
| 2025-06-04 | 65.60 | 65.87 | 65.25 | 65.48 | +0.015% | 378,268 | +22.007% |
| 2025-06-03 | 65.12 | 65.69 | 64.70 | 65.47 | +0.522% | 197,756 | +22.025% |
| 2025-06-02 | 65.15 | 65.31 | 64.28 | 65.13 | -0.398% | 273,226 | +22.662% |
| 2025-05-30 | 65.52 | 65.64 | 64.85 | 65.39 | -0.434% | 188,087 | +22.175% |
| 2025-05-29 | 66.48 | 66.48 | 65.23 | 65.67 | -0.643% | 325,793 | +21.644% |
| 2025-05-28 | 66.64 | 66.92 | 66.03 | 66.10 | -0.751% | 197,017 | +20.862% |
| 2025-05-27 | 66.07 | 66.77 | 65.69 | 66.60 | +2.116% | 366,703 | +19.955% |
| 2025-05-23 | 64.64 | 65.47 | 64.47 | 65.22 | -0.647% | 113,609 | +22.493% |
| 2025-05-22 | 65.44 | 66.02 | 65.19 | 65.64 | +0.053% | 355,079 | +21.700% |
| 2025-05-21 | 66.78 | 66.91 | 65.49 | 65.61 | -2.958% | 288,755 | +21.765% |
| 2025-05-20 | 68.24 | 68.44 | 67.34 | 67.61 | -0.909% | 292,898 | +18.163% |
| 2025-05-19 | 67.63 | 68.28 | 67.55 | 68.23 | -0.263% | 213,183 | +17.089% |
| 2025-05-16 | 67.70 | 68.57 | 67.56 | 68.41 | +1.138% | 151,507 | +16.781% |
| 2025-05-15 | 67.44 | 67.80 | 67.12 | 67.64 | -0.118% | 226,932 | +18.111% |
| 2025-05-14 | 67.94 | 68.05 | 67.47 | 67.72 | -0.587% | 493,847 | +17.971% |
| 2025-05-13 | 67.63 | 68.45 | 67.30 | 68.12 | +0.993% | 863,504 | +17.278% |
| 2025-05-12 | 66.07 | 67.56 | 66.07 | 67.45 | +6.522% | 2,899,996 | +18.443% |
| 2025-05-09 | 63.63 | 64.02 | 63.04 | 63.32 | -0.189% | 423,727 | +26.169% |
| 2025-05-08 | 62.74 | 64.04 | 62.43 | 63.44 | +1.846% | 1,058,894 | +25.930% |
| 2025-05-07 | 62.00 | 62.62 | 61.49 | 62.29 | +0.080% | 594,915 | +28.255% |
| 2025-05-06 | 62.19 | 62.76 | 62.05 | 62.24 | -1.285% | 600,703 | +28.358% |
| 2025-05-05 | 62.36 | 63.66 | 62.30 | 63.05 | +0.071% | 511,258 | +26.709% |
| 2025-05-02 | 61.65 | 63.45 | 61.65 | 63.01 | +3.729% | 628,618 | +26.799% |
| 2025-05-01 | 61.02 | 61.32 | 60.57 | 60.74 | -0.148% | 267,349 | +31.528% |
| 2025-04-30 | 59.51 | 61.03 | 58.99 | 60.83 | +0.829% | 226,132 | +31.333% |
| 2025-04-29 | 59.70 | 60.51 | 59.65 | 60.33 | +0.533% | 365,162 | +32.422% |
| 2025-04-28 | 59.98 | 60.51 | 59.48 | 60.01 | +0.334% | 360,825 | +33.128% |
| 2025-04-25 | 60.27 | 60.49 | 59.43 | 59.81 | -2.095% | 665,861 | +33.573% |
| 2025-04-24 | 58.89 | 61.21 | 58.79 | 61.09 | +2.268% | 296,881 | +30.774% |
| 2025-04-23 | 61.30 | 61.98 | 59.56 | 59.73 | +0.870% | 471,782 | +33.741% |
| 2025-04-22 | 58.99 | 59.66 | 58.61 | 59.22 | +1.456% | 236,568 | +34.904% |
| 2025-04-21 | 58.89 | 59.00 | 57.62 | 58.37 | -2.129% | 216,413 | +36.868% |
| 2025-04-17 | 58.74 | 60.06 | 58.74 | 59.64 | +2.123% | 270,858 | +33.954% |
| 2025-04-16 | 59.28 | 59.51 | 57.77 | 58.40 | -1.898% | 444,192 | +36.798% |
| 2025-04-15 | 59.87 | 60.48 | 59.30 | 59.53 | 0.000% | 158,784 | +34.201% |