IYZ
iShares U.S. Telecommunications ETF
stockBATSETF
Market OpenOct 5, 2026 1:06:01 PM EDT
42.77USD+0.470%(+0.20)289,120
42.78Bid42.80Ask0.02SpreadIYZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.60 | 42.86 | 42.46 | 42.77 | +0.470% | 289,120 | 0.000% |
| 2026-10-02 | 42.13 | 42.63 | 41.80 | 42.57 | +2.307% | 602,650 | +0.470% |
| 2026-10-01 | 41.43 | 41.77 | 41.04 | 41.61 | +1.044% | 1,802,182 | +2.788% |
| 2026-09-30 | 41.40 | 41.42 | 41.18 | 41.18 | 0.000% | 313,275 | +3.861% |
| 2026-09-29 | 41.36 | 41.52 | 41.08 | 41.18 | +0.024% | 346,759 | +3.861% |
| 2026-09-28 | 41.38 | 41.59 | 41.04 | 41.17 | -0.986% | 321,484 | +3.886% |
| 2026-09-25 | 41.54 | 41.89 | 41.50 | 41.58 | +0.217% | 316,586 | +2.862% |
| 2026-09-24 | 41.18 | 41.62 | 41.05 | 41.49 | +0.363% | 369,902 | +3.085% |
| 2026-09-23 | 41.64 | 41.72 | 41.34 | 41.34 | -1.006% | 240,976 | +3.459% |
| 2026-09-22 | 42.35 | 42.35 | 41.57 | 41.76 | -1.625% | 475,470 | +2.419% |
| 2026-09-21 | 42.33 | 42.48 | 42.06 | 42.45 | +1.288% | 1,029,475 | +0.754% |
| 2026-09-18 | 42.04 | 42.17 | 41.58 | 41.91 | -0.404% | 424,040 | +2.052% |
| 2026-09-17 | 42.57 | 42.77 | 42.03 | 42.08 | +0.024% | 615,062 | +1.640% |
| 2026-09-16 | 42.46 | 42.85 | 41.66 | 42.07 | -0.591% | 411,541 | +1.664% |
| 2026-09-15 | 42.28 | 42.61 | 42.27 | 42.32 | -0.165% | 1,258,336 | +1.063% |
| 2026-09-14 | 42.37 | 42.80 | 42.37 | 42.39 | -2.011% | 679,032 | +0.896% |
| 2026-09-11 | 42.61 | 43.29 | 42.61 | 43.26 | +2.633% | 3,875,195 | -1.133% |
| 2026-09-10 | 42.00 | 42.78 | 42.00 | 42.15 | -0.566% | 525,815 | +1.471% |
| 2026-09-09 | 43.04 | 43.26 | 42.37 | 42.39 | -1.807% | 449,891 | +0.896% |
| 2026-09-08 | 42.87 | 43.34 | 42.73 | 43.17 | +1.124% | 361,416 | -0.927% |
| 2026-09-04 | 42.92 | 43.07 | 42.64 | 42.69 | +0.047% | 379,658 | +0.187% |
| 2026-09-03 | 42.81 | 42.89 | 42.34 | 42.67 | -0.070% | 618,419 | +0.234% |
| 2026-09-02 | 42.64 | 42.84 | 42.55 | 42.70 | +0.258% | 519,514 | +0.164% |
| 2026-09-01 | 42.82 | 43.05 | 42.49 | 42.59 | -1.229% | 1,380,759 | +0.423% |
| 2026-08-31 | 42.95 | 43.20 | 42.91 | 43.12 | +0.163% | 278,279 | -0.812% |
| 2026-08-28 | 43.41 | 43.45 | 42.99 | 43.05 | -0.784% | 614,134 | -0.650% |
| 2026-08-27 | 43.82 | 43.82 | 43.31 | 43.39 | -0.777% | 513,144 | -1.429% |
| 2026-08-26 | 43.12 | 43.89 | 43.12 | 43.73 | +1.321% | 420,011 | -2.195% |
| 2026-08-25 | 43.02 | 43.20 | 42.85 | 43.16 | +1.315% | 449,634 | -0.904% |
| 2026-08-24 | 42.50 | 42.98 | 42.36 | 42.60 | -1.022% | 556,344 | +0.399% |
| 2026-08-21 | 42.83 | 43.14 | 42.64 | 43.04 | +1.128% | 734,457 | -0.627% |
| 2026-08-20 | 42.63 | 42.91 | 42.52 | 42.56 | -0.677% | 951,469 | +0.493% |
| 2026-08-19 | 43.48 | 43.48 | 42.83 | 42.85 | -0.672% | 1,584,648 | -0.187% |
| 2026-08-18 | 43.45 | 43.56 | 42.96 | 43.14 | -1.888% | 826,426 | -0.858% |
| 2026-08-17 | 43.73 | 44.24 | 43.73 | 43.97 | +0.365% | 1,237,347 | -2.729% |
| 2026-08-14 | 43.90 | 44.08 | 43.57 | 43.81 | -0.205% | 662,783 | -2.374% |
| 2026-08-13 | 43.78 | 44.40 | 43.70 | 43.90 | -1.987% | 787,461 | -2.574% |
| 2026-08-12 | 44.21 | 44.89 | 44.11 | 44.79 | +2.588% | 1,047,150 | -4.510% |
| 2026-08-11 | 43.58 | 43.75 | 43.22 | 43.66 | +0.506% | 918,285 | -2.038% |
| 2026-08-10 | 43.88 | 43.91 | 43.28 | 43.44 | -0.367% | 854,993 | -1.542% |
| 2026-08-07 | 43.98 | 43.98 | 43.30 | 43.60 | +0.461% | 1,470,368 | -1.904% |
| 2026-08-06 | 42.96 | 43.82 | 42.85 | 43.40 | +1.001% | 1,040,225 | -1.452% |
| 2026-08-05 | 43.34 | 43.75 | 42.72 | 42.97 | -0.877% | 2,188,234 | -0.465% |
| 2026-08-04 | 42.69 | 43.38 | 42.50 | 43.35 | +3.535% | 2,053,838 | -1.338% |
| 2026-08-03 | 41.04 | 41.95 | 40.72 | 41.87 | +1.774% | 1,438,595 | +2.150% |
| 2026-07-31 | 40.83 | 41.33 | 40.55 | 41.14 | +1.857% | 1,049,788 | +3.962% |
| 2026-07-30 | 39.96 | 40.43 | 39.96 | 40.39 | +1.712% | 909,185 | +5.893% |
| 2026-07-29 | 40.83 | 40.84 | 39.67 | 39.71 | -2.648% | 707,276 | +7.706% |
| 2026-07-28 | 40.23 | 40.87 | 39.98 | 40.79 | +0.517% | 722,679 | +4.854% |
| 2026-07-27 | 40.65 | 40.81 | 40.12 | 40.58 | +0.371% | 461,921 | +5.397% |
| 2026-07-24 | 40.14 | 40.53 | 40.03 | 40.43 | -0.025% | 933,580 | +5.788% |
| 2026-07-23 | 40.37 | 41.09 | 40.26 | 40.44 | -0.785% | 960,849 | +5.762% |
| 2026-07-22 | 40.89 | 41.23 | 40.74 | 40.76 | -0.171% | 617,059 | +4.931% |
| 2026-07-21 | 40.62 | 40.88 | 40.38 | 40.83 | +2.024% | 633,148 | +4.751% |
| 2026-07-20 | 40.25 | 40.47 | 40.01 | 40.02 | -0.224% | 599,418 | +6.872% |
| 2026-07-17 | 39.61 | 40.49 | 39.61 | 40.11 | +0.200% | 1,114,785 | +6.632% |
| 2026-07-16 | 40.25 | 40.41 | 39.77 | 40.03 | -1.282% | 1,009,363 | +6.845% |
| 2026-07-15 | 41.69 | 41.76 | 40.15 | 40.55 | -2.407% | 1,181,621 | +5.475% |
| 2026-07-14 | 41.95 | 42.10 | 41.54 | 41.55 | -0.216% | 723,005 | +2.936% |
| 2026-07-13 | 42.00 | 42.27 | 41.55 | 41.64 | -1.420% | 1,101,468 | +2.714% |
| 2026-07-10 | 41.61 | 42.27 | 41.60 | 42.24 | +0.980% | 1,351,718 | +1.255% |
| 2026-07-09 | 41.45 | 42.02 | 41.37 | 41.83 | +2.024% | 975,586 | +2.247% |
| 2026-07-08 | 40.37 | 41.05 | 40.37 | 41.00 | +1.160% | 1,024,401 | +4.317% |
| 2026-07-07 | 41.12 | 41.37 | 40.49 | 40.53 | -1.698% | 840,117 | +5.527% |
| 2026-07-06 | 41.11 | 41.59 | 41.07 | 41.23 | +1.054% | 1,476,566 | +3.735% |
| 2026-07-02 | 41.91 | 42.01 | 40.26 | 40.80 | -2.392% | 1,708,906 | +4.828% |
| 2026-07-01 | 41.96 | 42.12 | 41.62 | 41.80 | -1.205% | 2,258,451 | +2.321% |
| 2026-06-30 | 42.10 | 42.50 | 42.10 | 42.31 | -0.377% | 1,715,080 | +1.087% |
| 2026-06-29 | 42.25 | 42.52 | 41.39 | 42.47 | +3.008% | 1,359,333 | +0.706% |
| 2026-06-26 | 41.10 | 41.53 | 40.86 | 41.23 | -0.794% | 1,374,361 | +3.735% |
| 2026-06-25 | 41.90 | 41.90 | 41.09 | 41.56 | +0.145% | 4,695,844 | +2.911% |
| 2026-06-24 | 41.98 | 42.25 | 41.38 | 41.50 | -1.190% | 1,372,366 | +3.060% |
| 2026-06-23 | 41.06 | 42.23 | 41.04 | 42.00 | +0.334% | 900,452 | +1.833% |
| 2026-06-22 | 41.69 | 42.07 | 41.54 | 41.86 | +0.625% | 1,598,298 | +2.174% |
| 2026-06-18 | 42.20 | 42.29 | 41.56 | 41.60 | -0.574% | 776,055 | +2.813% |
| 2026-06-17 | 42.28 | 42.44 | 41.70 | 41.84 | -1.367% | 892,326 | +2.223% |
| 2026-06-16 | 43.13 | 43.26 | 42.32 | 42.42 | -1.942% | 858,921 | +0.825% |
| 2026-06-15 | 44.05 | 44.05 | 43.19 | 43.26 | -1.143% | 1,755,976 | -1.133% |
| 2026-06-12 | 43.45 | 43.84 | 42.91 | 43.76 | +1.273% | 5,000,832 | -2.262% |
| 2026-06-11 | 42.31 | 43.41 | 42.21 | 43.21 | +2.466% | 1,575,305 | -1.018% |
| 2026-06-10 | 42.00 | 42.59 | 41.80 | 42.17 | +0.429% | 1,697,437 | +1.423% |
| 2026-06-09 | 42.91 | 43.00 | 41.22 | 41.99 | -1.778% | 2,274,017 | +1.858% |
| 2026-06-08 | 42.91 | 43.36 | 42.52 | 42.75 | +0.399% | 1,747,391 | +0.047% |
| 2026-06-05 | 43.84 | 43.88 | 42.46 | 42.58 | -3.969% | 1,021,312 | +0.446% |
| 2026-06-04 | 44.13 | 44.45 | 43.82 | 44.34 | -0.561% | 1,904,644 | -3.541% |
| 2026-06-03 | 45.54 | 45.64 | 44.59 | 44.59 | -2.960% | 1,119,198 | -4.082% |
| 2026-06-02 | 44.66 | 46.07 | 44.66 | 45.95 | +3.375% | 1,072,434 | -6.921% |
| 2026-06-01 | 44.11 | 44.60 | 44.11 | 44.45 | -0.336% | 1,515,211 | -3.780% |
| 2026-05-29 | 44.36 | 44.70 | 43.80 | 44.60 | -0.268% | 1,173,908 | -4.103% |
| 2026-05-28 | 44.95 | 45.23 | 44.57 | 44.72 | -0.556% | 468,844 | -4.360% |
| 2026-05-27 | 44.82 | 45.19 | 44.62 | 44.97 | +0.514% | 747,799 | -4.892% |
| 2026-05-26 | 45.06 | 45.09 | 44.53 | 44.74 | +0.089% | 817,856 | -4.403% |
| 2026-05-22 | 44.53 | 44.74 | 44.35 | 44.70 | +1.154% | 2,710,715 | -4.318% |
| 2026-05-21 | 42.68 | 44.21 | 42.68 | 44.19 | +2.959% | 688,614 | -3.213% |
| 2026-05-20 | 42.90 | 43.29 | 42.83 | 42.92 | +0.210% | 963,770 | -0.349% |
| 2026-05-19 | 42.53 | 43.05 | 42.19 | 42.83 | -0.303% | 967,775 | -0.140% |
| 2026-05-18 | 43.02 | 43.11 | 42.41 | 42.96 | +0.444% | 1,517,651 | -0.442% |
| 2026-05-15 | 42.86 | 43.31 | 42.61 | 42.77 | -1.452% | 2,426,293 | 0.000% |
| 2026-05-14 | 43.49 | 43.71 | 43.02 | 43.40 | +3.679% | 1,432,829 | -1.452% |
| 2026-05-13 | 41.89 | 42.12 | 41.68 | 41.86 | +0.239% | 659,014 | +2.174% |
| 2026-05-12 | 41.54 | 41.85 | 41.33 | 41.76 | -0.429% | 812,266 | +2.419% |
| 2026-05-11 | 41.63 | 42.08 | 41.56 | 41.94 | +1.207% | 1,183,304 | +1.979% |
| 2026-05-08 | 41.24 | 41.51 | 41.05 | 41.44 | +0.680% | 907,173 | +3.209% |
| 2026-05-07 | 42.03 | 42.03 | 40.95 | 41.16 | -2.163% | 1,450,359 | +3.912% |
| 2026-05-06 | 42.29 | 42.30 | 41.74 | 42.07 | -0.802% | 2,554,760 | +1.664% |
| 2026-05-05 | 42.70 | 42.79 | 42.40 | 42.41 | -0.188% | 1,506,578 | +0.849% |
| 2026-05-04 | 42.58 | 42.72 | 42.36 | 42.49 | -0.164% | 875,982 | +0.659% |
| 2026-05-01 | 42.51 | 42.88 | 42.42 | 42.56 | +0.829% | 2,164,338 | +0.493% |
| 2026-04-30 | 41.10 | 42.31 | 41.10 | 42.21 | +3.228% | 5,649,563 | +1.327% |
| 2026-04-29 | 40.85 | 41.05 | 40.73 | 40.89 | +0.196% | 2,135,186 | +4.598% |
| 2026-04-28 | 41.28 | 41.41 | 40.58 | 40.81 | -1.497% | 1,149,772 | +4.803% |
| 2026-04-27 | 41.95 | 42.28 | 41.31 | 41.43 | -1.474% | 2,792,282 | +3.234% |
| 2026-04-24 | 42.92 | 42.95 | 41.97 | 42.05 | -2.775% | 1,223,100 | +1.712% |
| 2026-04-23 | 42.86 | 43.63 | 42.86 | 43.25 | +0.605% | 1,640,260 | -1.110% |
| 2026-04-22 | 43.21 | 43.30 | 42.77 | 42.99 | -0.116% | 4,555,168 | -0.512% |
| 2026-04-21 | 43.41 | 43.54 | 42.94 | 43.04 | -0.440% | 861,561 | -0.627% |
| 2026-04-20 | 42.80 | 43.37 | 42.77 | 43.23 | +0.488% | 2,268,736 | -1.064% |
| 2026-04-17 | 42.97 | 43.10 | 42.66 | 43.02 | +0.444% | 1,000,671 | -0.581% |
| 2026-04-16 | 41.09 | 42.83 | 41.05 | 42.83 | +4.387% | 5,543,934 | -0.140% |
| 2026-04-15 | 40.98 | 41.11 | 40.67 | 41.03 | +0.049% | 788,068 | +4.241% |
| 2026-04-14 | 41.27 | 41.50 | 40.56 | 41.01 | -0.509% | 1,767,432 | +4.292% |
| 2026-04-13 | 40.95 | 41.23 | 40.70 | 41.22 | +0.049% | 588,447 | +3.760% |
| 2026-04-10 | 41.69 | 41.69 | 41.09 | 41.20 | -0.435% | 434,103 | +3.811% |
| 2026-04-09 | 41.58 | 41.95 | 41.11 | 41.38 | -0.529% | 2,921,646 | +3.359% |
| 2026-04-08 | 41.50 | 41.61 | 41.01 | 41.60 | +2.262% | 1,198,950 | +2.813% |
| 2026-04-07 | 40.40 | 40.80 | 40.19 | 40.68 | +0.544% | 553,388 | +5.138% |
| 2026-04-06 | 40.56 | 40.82 | 40.34 | 40.46 | -0.062% | 499,637 | +5.709% |
| 2026-04-02 | 39.01 | 40.52 | 39.01 | 40.48 | +2.572% | 781,022 | +5.644% |
| 2026-04-01 | 39.49 | 39.80 | 39.44 | 39.47 | +0.381% | 1,131,978 | +8.361% |
| 2026-03-31 | 39.05 | 39.37 | 38.52 | 39.32 | +1.892% | 756,062 | +8.774% |
| 2026-03-30 | 39.65 | 39.90 | 38.45 | 38.59 | -2.230% | 1,287,819 | +10.832% |
| 2026-03-27 | 39.83 | 40.06 | 39.41 | 39.47 | -0.978% | 577,914 | +8.361% |
| 2026-03-26 | 40.62 | 40.81 | 39.79 | 39.86 | -2.328% | 1,158,712 | +7.301% |
| 2026-03-25 | 40.71 | 41.03 | 40.60 | 40.81 | +0.927% | 1,044,936 | +4.803% |
| 2026-03-24 | 39.72 | 40.78 | 39.72 | 40.44 | +1.341% | 1,282,655 | +5.775% |
| 2026-03-23 | 39.33 | 40.07 | 39.31 | 39.90 | +2.229% | 3,230,469 | +7.193% |
| 2026-03-20 | 39.75 | 39.95 | 38.85 | 39.03 | -1.564% | 2,242,853 | +9.582% |
| 2026-03-19 | 38.76 | 39.81 | 38.76 | 39.65 | +1.536% | 1,973,677 | +7.869% |
| 2026-03-18 | 39.71 | 39.88 | 39.02 | 39.05 | -1.364% | 4,407,133 | +9.526% |
| 2026-03-17 | 39.26 | 39.83 | 39.16 | 39.59 | +0.508% | 974,812 | +8.032% |
| 2026-03-16 | 39.40 | 39.60 | 39.11 | 39.39 | +0.845% | 2,155,835 | +8.581% |
| 2026-03-13 | 39.09 | 39.55 | 38.93 | 39.06 | +0.670% | 2,894,390 | +9.498% |
| 2026-03-12 | 38.91 | 39.22 | 38.73 | 38.80 | -1.172% | 3,143,941 | +10.232% |
| 2026-03-11 | 39.31 | 39.50 | 39.07 | 39.26 | -0.381% | 1,386,440 | +8.940% |
| 2026-03-10 | 39.12 | 39.80 | 39.12 | 39.41 | +1.363% | 1,103,143 | +8.526% |
| 2026-03-09 | 38.62 | 39.11 | 38.28 | 38.88 | -0.563% | 3,005,575 | +10.005% |
| 2026-03-06 | 39.30 | 39.70 | 39.05 | 39.10 | -1.759% | 1,487,533 | +9.386% |
| 2026-03-05 | 40.03 | 40.19 | 39.40 | 39.80 | -1.825% | 2,392,018 | +7.462% |
| 2026-03-04 | 39.89 | 40.59 | 39.71 | 40.54 | +2.064% | 916,113 | +5.501% |
| 2026-03-03 | 39.43 | 40.02 | 39.09 | 39.72 | -1.194% | 1,555,130 | +7.679% |
| 2026-03-02 | 39.51 | 40.23 | 39.51 | 40.20 | +1.132% | 2,593,384 | +6.393% |
| 2026-02-27 | 38.79 | 39.75 | 38.79 | 39.75 | +2.028% | 1,085,101 | +7.597% |
| 2026-02-26 | 39.45 | 39.57 | 38.83 | 38.96 | -1.041% | 1,612,695 | +9.779% |
| 2026-02-25 | 39.49 | 39.77 | 39.34 | 39.37 | -0.076% | 644,450 | +8.636% |
| 2026-02-24 | 39.11 | 39.45 | 39.02 | 39.40 | +0.922% | 2,558,389 | +8.553% |
| 2026-02-23 | 38.93 | 39.12 | 38.85 | 39.04 | +0.026% | 4,509,492 | +9.554% |
| 2026-02-20 | 38.55 | 39.05 | 38.55 | 39.03 | +0.944% | 5,578,380 | +9.582% |
| 2026-02-19 | 38.50 | 38.78 | 38.50 | 38.66 | +0.350% | 3,616,831 | +10.617% |
| 2026-02-18 | 38.49 | 38.81 | 38.34 | 38.53 | 0.000% | 1,281,464 | +11.004% |
| 2026-02-17 | 38.20 | 38.78 | 38.20 | 38.53 | +0.365% | 1,633,513 | +11.004% |
| 2026-02-13 | 38.23 | 38.66 | 37.67 | 38.39 | +0.947% | 8,111,148 | +11.409% |
| 2026-02-12 | 38.31 | 38.80 | 37.94 | 38.03 | -2.312% | 2,051,152 | +12.464% |
| 2026-02-11 | 39.00 | 39.09 | 38.73 | 38.93 | +0.129% | 1,665,229 | +9.864% |
| 2026-02-10 | 38.71 | 39.06 | 38.56 | 38.88 | +0.284% | 1,593,485 | +10.005% |
| 2026-02-09 | 37.97 | 38.84 | 37.97 | 38.77 | +2.215% | 1,072,146 | +10.317% |
| 2026-02-06 | 37.39 | 37.96 | 37.16 | 37.93 | +2.486% | 897,091 | +12.760% |
| 2026-02-05 | 36.59 | 37.17 | 36.54 | 37.01 | +0.162% | 2,963,635 | +15.563% |
| 2026-02-04 | 37.41 | 37.58 | 36.66 | 36.95 | -0.297% | 1,972,570 | +15.751% |
| 2026-02-03 | 36.39 | 37.12 | 36.39 | 37.06 | +2.546% | 2,513,417 | +15.407% |
| 2026-02-02 | 35.90 | 36.51 | 35.84 | 36.14 | +0.809% | 2,095,083 | +18.345% |
| 2026-01-30 | 35.68 | 36.26 | 35.61 | 35.85 | +1.443% | 959,275 | +19.303% |
| 2026-01-29 | 35.00 | 35.35 | 34.91 | 35.34 | +1.058% | 888,714 | +21.024% |
| 2026-01-28 | 34.67 | 35.06 | 34.67 | 34.97 | +1.333% | 703,525 | +22.305% |
| 2026-01-27 | 34.45 | 34.59 | 34.26 | 34.51 | +0.495% | 867,032 | +23.935% |
| 2026-01-26 | 34.35 | 34.60 | 34.27 | 34.34 | +0.468% | 441,363 | +24.549% |
| 2026-01-23 | 34.21 | 34.24 | 33.90 | 34.18 | -0.263% | 891,731 | +25.132% |
| 2026-01-22 | 34.01 | 34.42 | 33.94 | 34.27 | +2.070% | 590,009 | +24.803% |
| 2026-01-21 | 33.79 | 33.79 | 33.23 | 33.58 | +0.104% | 586,871 | +27.386% |
| 2026-01-20 | 33.26 | 33.95 | 33.26 | 33.54 | -0.681% | 595,614 | +27.519% |
| 2026-01-16 | 33.91 | 34.02 | 33.72 | 33.77 | -0.236% | 466,494 | +26.651% |
| 2026-01-15 | 33.84 | 34.07 | 33.74 | 33.85 | +0.594% | 653,601 | +26.352% |
| 2026-01-14 | 33.64 | 33.69 | 33.49 | 33.65 | -0.296% | 558,098 | +27.103% |
| 2026-01-13 | 33.74 | 33.87 | 33.64 | 33.75 | -0.089% | 1,181,624 | +26.726% |
| 2026-01-12 | 33.54 | 33.81 | 33.44 | 33.78 | +0.297% | 1,686,667 | +26.613% |
| 2026-01-09 | 33.54 | 33.81 | 33.43 | 33.68 | +0.492% | 519,949 | +26.989% |
| 2026-01-08 | 33.70 | 33.74 | 33.47 | 33.52 | -0.696% | 1,596,054 | +27.615% |
| 2026-01-07 | 34.18 | 34.18 | 33.73 | 33.75 | -1.546% | 605,514 | +26.726% |
| 2026-01-06 | 34.13 | 34.29 | 33.85 | 34.28 | +0.469% | 758,332 | +24.767% |
| 2026-01-05 | 34.21 | 34.21 | 33.86 | 34.12 | +0.206% | 2,110,066 | +25.352% |
| 2026-01-02 | 34.12 | 34.19 | 33.80 | 34.05 | +0.442% | 2,860,516 | +25.609% |
| 2025-12-31 | 34.04 | 34.09 | 33.90 | 33.90 | -0.411% | 2,960,533 | +26.165% |
| 2025-12-30 | 33.98 | 34.15 | 33.98 | 34.04 | +0.118% | 1,405,262 | +25.646% |
| 2025-12-29 | 33.79 | 34.08 | 33.79 | 34.00 | +0.029% | 1,739,707 | +25.794% |
| 2025-12-26 | 34.03 | 34.06 | 33.91 | 33.99 | -0.264% | 1,407,875 | +25.831% |
| 2025-12-24 | 34.09 | 34.17 | 33.99 | 34.08 | +0.088% | 274,725 | +25.499% |
| 2025-12-23 | 33.80 | 34.06 | 33.80 | 34.05 | +0.059% | 351,687 | +25.609% |
| 2025-12-22 | 33.84 | 34.09 | 33.84 | 34.03 | +1.159% | 685,483 | +25.683% |
| 2025-12-19 | 32.97 | 33.78 | 32.97 | 33.64 | +2.156% | 1,266,433 | +27.140% |
| 2025-12-18 | 32.92 | 33.23 | 32.87 | 32.93 | +1.105% | 841,694 | +29.882% |
| 2025-12-17 | 33.11 | 33.13 | 32.52 | 32.57 | -0.822% | 1,922,437 | +31.317% |
| 2025-12-16 | 33.02 | 33.11 | 32.71 | 32.84 | -1.144% | 979,909 | +30.238% |
| 2025-12-15 | 33.45 | 33.57 | 33.20 | 33.22 | -0.300% | 2,644,932 | +28.748% |
| 2025-12-12 | 34.03 | 34.11 | 33.26 | 33.32 | -2.602% | 1,541,866 | +28.361% |
| 2025-12-11 | 34.07 | 34.25 | 33.72 | 34.21 | +0.944% | 3,523,963 | +25.022% |
| 2025-12-10 | 33.34 | 34.05 | 33.28 | 33.89 | +1.346% | 2,285,021 | +26.202% |
| 2025-12-09 | 33.29 | 33.55 | 33.12 | 33.44 | +0.090% | 1,080,661 | +27.901% |
| 2025-12-08 | 33.46 | 33.52 | 33.24 | 33.41 | +0.421% | 1,216,447 | +28.016% |
| 2025-12-05 | 33.00 | 33.40 | 32.99 | 33.27 | +0.864% | 1,620,873 | +28.554% |
| 2025-12-04 | 32.51 | 33.01 | 32.47 | 32.98 | +1.649% | 1,688,032 | +29.665% |
| 2025-12-03 | 32.36 | 32.48 | 32.14 | 32.45 | +0.154% | 1,548,673 | +31.803% |
| 2025-12-02 | 32.48 | 32.48 | 32.12 | 32.40 | +0.093% | 1,507,261 | +32.006% |
| 2025-12-01 | 32.49 | 32.49 | 32.21 | 32.37 | -1.221% | 1,299,376 | +32.129% |
| 2025-11-28 | 32.52 | 32.77 | 32.41 | 32.77 | +1.048% | 463,206 | +30.516% |
| 2025-11-26 | 32.35 | 32.57 | 32.26 | 32.43 | +0.465% | 334,687 | +31.884% |
| 2025-11-25 | 32.13 | 32.37 | 32.02 | 32.28 | +0.561% | 1,679,312 | +32.497% |
| 2025-11-24 | 31.83 | 32.13 | 31.81 | 32.10 | +1.390% | 727,900 | +33.240% |
| 2025-11-21 | 31.24 | 31.79 | 31.22 | 31.66 | +1.801% | 1,186,717 | +35.092% |
| 2025-11-20 | 32.49 | 32.60 | 31.06 | 31.10 | -3.010% | 1,333,137 | +37.524% |
| 2025-11-19 | 32.09 | 32.43 | 31.95 | 32.06 | -0.047% | 785,571 | +33.385% |
| 2025-11-18 | 31.87 | 32.19 | 31.66 | 32.08 | +0.172% | 1,968,970 | +33.323% |
| 2025-11-17 | 32.12 | 32.46 | 31.91 | 32.02 | -0.482% | 1,376,630 | +33.552% |
| 2025-11-14 | 31.78 | 32.40 | 31.76 | 32.18 | -0.031% | 2,649,398 | +32.909% |
| 2025-11-13 | 32.70 | 32.84 | 32.12 | 32.19 | -0.954% | 871,291 | +32.867% |
| 2025-11-12 | 32.41 | 32.62 | 32.39 | 32.50 | +0.713% | 1,727,885 | +31.600% |
| 2025-11-11 | 32.00 | 32.38 | 32.00 | 32.27 | +0.467% | 3,455,771 | +32.538% |
| 2025-11-10 | 32.22 | 32.50 | 32.07 | 32.12 | +0.690% | 1,910,675 | +33.157% |
| 2025-11-07 | 31.83 | 31.91 | 31.54 | 31.90 | -0.359% | 1,571,557 | +34.075% |
| 2025-11-06 | 32.29 | 32.60 | 31.98 | 32.02 | -1.188% | 1,823,433 | +33.594% |
| 2025-11-05 | 32.14 | 32.53 | 32.13 | 32.40 | +1.029% | 3,000,536 | +32.006% |
| 2025-11-04 | 32.21 | 32.27 | 31.90 | 32.07 | -1.565% | 418,268 | +33.365% |
| 2025-11-03 | 33.16 | 33.16 | 32.35 | 32.58 | -1.243% | 1,288,516 | +31.277% |
| 2025-10-31 | 32.48 | 33.06 | 32.43 | 32.99 | +1.041% | 942,313 | +29.645% |
| 2025-10-30 | 32.50 | 33.12 | 32.50 | 32.65 | -1.031% | 1,446,212 | +30.995% |
| 2025-10-29 | 33.39 | 33.50 | 32.76 | 32.99 | -0.212% | 891,187 | +29.645% |
| 2025-10-28 | 32.98 | 33.10 | 32.80 | 33.06 | +0.395% | 615,210 | +29.371% |
| 2025-10-27 | 32.62 | 32.95 | 32.52 | 32.93 | +1.793% | 884,995 | +29.882% |
| 2025-10-24 | 32.35 | 32.41 | 32.24 | 32.35 | +0.968% | 243,061 | +32.210% |
| 2025-10-23 | 32.16 | 32.26 | 32.02 | 32.04 | -0.528% | 1,698,870 | +33.489% |
| 2025-10-22 | 32.29 | 32.29 | 31.80 | 32.21 | -1.498% | 700,892 | +32.785% |
| 2025-10-21 | 32.81 | 32.96 | 32.63 | 32.70 | -0.593% | 1,308,335 | +30.795% |
| 2025-10-20 | 33.04 | 33.17 | 32.82 | 32.90 | +0.198% | 183,329 | +30.020% |
| 2025-10-17 | 32.66 | 32.90 | 32.47 | 32.83 | 0.000% | 316,872 | +30.277% |
| 2025-10-16 | 33.29 | 33.46 | 32.76 | 32.83 | -1.085% | 268,826 | +30.277% |
| 2025-10-15 | 33.33 | 33.48 | 32.94 | 33.19 | +0.561% | 248,132 | +28.864% |
| 2025-10-14 | 32.20 | 33.25 | 32.20 | 33.01 | +1.523% | 462,894 | +29.586% |
| 2025-10-13 | 32.63 | 32.73 | 32.34 | 32.51 | +0.931% | 399,190 | +31.560% |
| 2025-10-10 | 33.18 | 33.20 | 32.18 | 32.21 | -2.394% | 624,069 | +32.785% |
| 2025-10-09 | 33.02 | 33.23 | 32.92 | 33.00 | -0.272% | 566,457 | +29.606% |
| 2025-10-08 | 32.99 | 33.19 | 32.90 | 33.09 | +1.753% | 838,322 | +29.254% |
| 2025-10-07 | 32.53 | 32.65 | 32.36 | 32.52 | -0.307% | 986,043 | +31.519% |
| 2025-10-06 | 32.88 | 32.88 | 32.49 | 32.62 | -0.245% | 761,081 | +31.116% |
| 2025-10-03 | 32.58 | 32.80 | 32.58 | 32.70 | +0.430% | 532,615 | +30.795% |
| 2025-10-02 | 32.73 | 32.73 | 32.38 | 32.56 | +0.154% | 997,831 | +31.357% |
| 2025-10-01 | 32.21 | 32.58 | 32.21 | 32.51 | +0.775% | 1,702,131 | +31.560% |
| 2025-09-30 | 31.97 | 32.34 | 31.97 | 32.26 | +0.734% | 3,007,805 | +32.579% |
| 2025-09-29 | 32.13 | 32.27 | 31.99 | 32.02 | +0.047% | 1,761,883 | +33.552% |
| 2025-09-26 | 31.94 | 32.13 | 31.89 | 32.01 | +0.345% | 708,223 | +33.614% |
| 2025-09-25 | 31.71 | 31.96 | 31.70 | 31.90 | +0.016% | 434,219 | +34.075% |
| 2025-09-24 | 32.29 | 32.29 | 31.82 | 31.89 | -1.239% | 722,294 | +34.096% |
| 2025-09-23 | 32.08 | 32.45 | 32.08 | 32.30 | +0.545% | 515,648 | +32.435% |
| 2025-09-22 | 32.13 | 32.16 | 31.98 | 32.12 | -0.155% | 1,678,614 | +33.157% |
| 2025-09-19 | 32.28 | 32.28 | 31.98 | 32.17 | +0.124% | 282,045 | +32.950% |
| 2025-09-18 | 32.07 | 32.21 | 31.93 | 32.13 | +0.500% | 499,769 | +33.115% |
| 2025-09-17 | 31.82 | 32.06 | 31.75 | 31.97 | +0.503% | 972,087 | +33.782% |
| 2025-09-16 | 32.03 | 32.03 | 31.64 | 31.81 | -1.027% | 897,033 | +34.455% |
| 2025-09-15 | 31.93 | 32.23 | 31.93 | 32.14 | +0.895% | 327,191 | +33.074% |
| 2025-09-12 | 32.04 | 32.05 | 31.74 | 31.86 | -1.225% | 518,846 | +34.265% |
| 2025-09-11 | 32.10 | 32.30 | 32.00 | 32.25 | +0.718% | 349,868 | +32.620% |
| 2025-09-10 | 31.82 | 32.05 | 31.82 | 32.02 | +1.105% | 562,527 | +33.573% |
| 2025-09-09 | 31.53 | 31.69 | 31.53 | 31.67 | +0.317% | 613,792 | +35.049% |
| 2025-09-08 | 31.48 | 31.68 | 31.45 | 31.57 | -1.220% | 611,792 | +35.477% |
| 2025-09-05 | 32.08 | 32.15 | 31.75 | 31.96 | +0.157% | 372,484 | +33.824% |
| 2025-09-04 | 31.76 | 32.03 | 31.76 | 31.91 | +1.624% | 243,063 | +34.033% |
| 2025-09-03 | 31.40 | 31.42 | 31.24 | 31.40 | -0.032% | 259,129 | +36.210% |
| 2025-09-02 | 31.17 | 31.48 | 31.08 | 31.41 | -0.507% | 504,054 | +36.167% |
| 2025-08-29 | 31.51 | 31.57 | 31.41 | 31.57 | +0.063% | 347,795 | +35.477% |
| 2025-08-28 | 31.21 | 31.60 | 31.20 | 31.55 | +0.928% | 233,497 | +35.563% |
| 2025-08-27 | 31.17 | 31.34 | 31.13 | 31.26 | +0.353% | 191,408 | +36.820% |
| 2025-08-26 | 31.07 | 31.29 | 31.05 | 31.15 | +0.387% | 207,146 | +37.303% |
| 2025-08-25 | 30.93 | 31.11 | 30.93 | 31.03 | +0.242% | 204,179 | +37.834% |
| 2025-08-22 | 30.75 | 31.16 | 30.75 | 30.95 | +1.359% | 315,712 | +38.168% |
| 2025-08-21 | 30.31 | 30.59 | 30.29 | 30.54 | +0.361% | 319,295 | +40.046% |
| 2025-08-20 | 30.40 | 30.45 | 30.17 | 30.43 | +0.099% | 369,434 | +40.552% |
| 2025-08-19 | 30.64 | 30.70 | 30.35 | 30.40 | -0.880% | 504,377 | +40.691% |
| 2025-08-18 | 30.50 | 30.71 | 30.48 | 30.67 | +0.689% | 3,233,001 | +39.452% |
| 2025-08-15 | 30.51 | 30.57 | 30.37 | 30.46 | -0.327% | 302,513 | +40.414% |
| 2025-08-14 | 30.70 | 30.85 | 30.33 | 30.56 | -1.356% | 361,073 | +39.954% |
| 2025-08-13 | 31.04 | 31.15 | 30.88 | 30.98 | +0.129% | 420,781 | +38.057% |
| 2025-08-12 | 30.64 | 30.98 | 30.64 | 30.94 | +1.810% | 288,440 | +38.235% |
| 2025-08-11 | 30.55 | 30.76 | 30.31 | 30.39 | -0.393% | 203,624 | +40.737% |
| 2025-08-08 | 30.27 | 30.61 | 30.27 | 30.51 | +0.726% | 266,467 | +40.184% |
| 2025-08-07 | 30.22 | 30.29 | 29.98 | 30.29 | +0.732% | 231,661 | +41.202% |
| 2025-08-06 | 29.91 | 30.25 | 29.91 | 30.07 | +1.382% | 847,955 | +42.235% |
| 2025-08-05 | 29.87 | 29.89 | 29.61 | 29.66 | -0.503% | 737,893 | +44.201% |
| 2025-08-04 | 29.51 | 29.84 | 29.51 | 29.81 | +1.222% | 3,123,983 | +43.475% |
| 2025-08-01 | 29.51 | 29.60 | 29.15 | 29.45 | -1.340% | 658,313 | +45.229% |
| 2025-07-31 | 29.90 | 30.17 | 29.80 | 29.85 | +0.134% | 535,821 | +43.283% |
| 2025-07-30 | 29.77 | 29.97 | 29.67 | 29.81 | +0.269% | 351,148 | +43.475% |
| 2025-07-29 | 29.90 | 30.07 | 29.69 | 29.73 | -0.402% | 693,553 | +43.861% |
| 2025-07-28 | 29.89 | 29.89 | 29.72 | 29.85 | -0.400% | 278,071 | +43.283% |
| 2025-07-25 | 30.01 | 30.04 | 29.91 | 29.97 | -1.007% | 275,501 | +42.709% |
| 2025-07-24 | 30.50 | 30.50 | 30.27 | 30.27 | -0.721% | 394,875 | +41.272% |
| 2025-07-23 | 30.04 | 30.50 | 29.92 | 30.50 | +1.144% | 311,200 | +40.253% |
| 2025-07-22 | 30.17 | 30.24 | 30.00 | 30.15 | -0.199% | 430,854 | +41.857% |
| 2025-07-21 | 30.09 | 30.39 | 30.09 | 30.21 | +1.037% | 361,366 | +41.576% |
| 2025-07-18 | 29.96 | 29.96 | 29.79 | 29.90 | +0.067% | 359,876 | +43.043% |
| 2025-07-17 | 29.49 | 29.93 | 29.49 | 29.88 | +1.322% | 578,851 | +43.139% |
| 2025-07-16 | 29.38 | 29.51 | 29.16 | 29.49 | +0.546% | 452,222 | +45.032% |
| 2025-07-15 | 29.61 | 29.61 | 29.30 | 29.33 | -0.576% | 646,842 | +45.823% |
| 2025-07-14 | 29.23 | 29.52 | 29.23 | 29.50 | +0.786% | 567,610 | +44.983% |
| 2025-07-11 | 29.40 | 29.41 | 29.18 | 29.27 | -0.780% | 700,647 | +46.122% |
| 2025-07-10 | 29.54 | 29.59 | 29.39 | 29.50 | -0.102% | 292,976 | +44.983% |
| 2025-07-09 | 29.60 | 29.64 | 29.40 | 29.53 | -0.371% | 818,006 | +44.836% |
| 2025-07-08 | 29.66 | 29.71 | 29.50 | 29.64 | -0.135% | 276,864 | +44.298% |
| 2025-07-07 | 29.81 | 29.86 | 29.56 | 29.68 | -0.636% | 551,595 | +44.104% |
| 2025-07-03 | 29.72 | 29.95 | 29.72 | 29.87 | +0.793% | 405,620 | +43.187% |
| 2025-07-02 | 29.66 | 29.71 | 29.53 | 29.64 | -0.353% | 473,613 | +44.323% |
| 2025-07-01 | 29.70 | 29.83 | 29.63 | 29.74 | -0.134% | 3,399,636 | +43.813% |
| 2025-06-30 | 29.51 | 29.81 | 29.51 | 29.78 | +1.638% | 3,597,656 | +43.620% |
| 2025-06-27 | 29.23 | 29.41 | 29.11 | 29.30 | +0.342% | 487,816 | +45.973% |
| 2025-06-26 | 28.99 | 29.21 | 28.99 | 29.20 | +1.038% | 630,253 | +46.473% |
| 2025-06-25 | 29.02 | 29.04 | 28.88 | 28.90 | -0.516% | 921,086 | +47.993% |
| 2025-06-24 | 28.78 | 29.07 | 28.73 | 29.05 | +1.538% | 427,962 | +47.229% |
| 2025-06-23 | 28.19 | 28.64 | 28.13 | 28.61 | +1.526% | 695,356 | +49.493% |
| 2025-06-20 | 28.27 | 28.38 | 28.13 | 28.18 | +0.285% | 500,340 | +51.774% |
| 2025-06-18 | 28.13 | 28.25 | 28.06 | 28.10 | +0.250% | 356,478 | +52.206% |
| 2025-06-17 | 28.23 | 28.27 | 27.96 | 28.03 | -1.059% | 2,444,763 | +52.587% |
| 2025-06-16 | 28.34 | 28.64 | 28.29 | 28.33 | +0.390% | 367,318 | +50.971% |
| 2025-06-13 | 28.38 | 28.48 | 28.18 | 28.22 | -1.398% | 1,135,009 | +51.559% |
| 2025-06-12 | 28.53 | 28.68 | 28.53 | 28.62 | +0.070% | 232,765 | +49.441% |
| 2025-06-11 | 28.89 | 28.89 | 28.51 | 28.60 | -0.694% | 238,320 | +49.545% |
| 2025-06-10 | 28.74 | 28.81 | 28.65 | 28.80 | +0.453% | 158,086 | +48.507% |
| 2025-06-09 | 28.75 | 28.83 | 28.65 | 28.67 | -0.174% | 429,195 | +49.180% |
| 2025-06-06 | 28.55 | 28.75 | 28.55 | 28.72 | +1.305% | 186,643 | +48.921% |
| 2025-06-05 | 28.43 | 28.48 | 28.22 | 28.35 | -0.070% | 472,043 | +50.864% |
| 2025-06-04 | 28.53 | 28.68 | 28.36 | 28.37 | -0.386% | 298,307 | +50.758% |
| 2025-06-03 | 28.24 | 28.48 | 28.19 | 28.48 | +0.600% | 1,414,420 | +50.176% |
| 2025-06-02 | 27.96 | 28.31 | 27.82 | 28.31 | +1.071% | 579,036 | +51.077% |
| 2025-05-30 | 27.87 | 28.05 | 27.74 | 28.01 | +0.107% | 309,144 | +52.695% |
| 2025-05-29 | 28.46 | 28.46 | 27.88 | 27.98 | -1.131% | 658,376 | +52.859% |
| 2025-05-28 | 28.41 | 28.50 | 28.23 | 28.30 | -0.352% | 2,009,215 | +51.131% |
| 2025-05-27 | 28.33 | 28.51 | 28.18 | 28.40 | +1.140% | 941,567 | +50.599% |
| 2025-05-23 | 27.90 | 28.12 | 27.83 | 28.08 | -0.071% | 193,504 | +52.315% |
| 2025-05-22 | 28.24 | 28.31 | 28.09 | 28.10 | -0.461% | 324,086 | +52.206% |
| 2025-05-21 | 28.39 | 28.58 | 28.15 | 28.23 | -1.259% | 874,267 | +51.505% |
| 2025-05-20 | 28.63 | 28.72 | 28.50 | 28.59 | -0.487% | 214,733 | +49.598% |
| 2025-05-19 | 28.51 | 28.78 | 28.50 | 28.73 | +0.070% | 359,938 | +48.869% |
| 2025-05-16 | 28.52 | 28.71 | 28.44 | 28.71 | +0.666% | 405,098 | +48.972% |
| 2025-05-15 | 27.99 | 28.62 | 27.95 | 28.52 | +2.039% | 836,460 | +49.965% |
| 2025-05-14 | 28.00 | 28.11 | 27.85 | 27.95 | -0.179% | 592,117 | +53.023% |
| 2025-05-13 | 27.97 | 28.16 | 27.89 | 28.00 | +0.358% | 461,713 | +52.750% |
| 2025-05-12 | 28.00 | 28.00 | 27.67 | 27.90 | +1.676% | 258,133 | +53.297% |
| 2025-05-09 | 27.37 | 27.55 | 27.35 | 27.44 | +0.587% | 188,723 | +55.867% |
| 2025-05-08 | 27.52 | 27.54 | 27.24 | 27.28 | -0.329% | 233,967 | +56.782% |
| 2025-05-07 | 27.37 | 27.46 | 27.21 | 27.37 | -0.037% | 238,950 | +56.266% |
| 2025-05-06 | 26.87 | 27.44 | 26.87 | 27.38 | +0.884% | 356,907 | +56.209% |
| 2025-05-05 | 26.96 | 27.23 | 26.92 | 27.14 | +0.148% | 342,163 | +57.590% |
| 2025-05-02 | 27.17 | 27.19 | 26.96 | 27.10 | +0.111% | 202,026 | +57.823% |
| 2025-05-01 | 27.16 | 27.32 | 27.04 | 27.07 | +0.445% | 684,729 | +57.998% |
| 2025-04-30 | 26.59 | 27.04 | 26.42 | 26.95 | +0.899% | 613,160 | +58.701% |
| 2025-04-29 | 26.40 | 26.75 | 26.40 | 26.71 | +1.059% | 183,740 | +60.127% |
| 2025-04-28 | 26.20 | 26.48 | 26.20 | 26.43 | +1.013% | 211,001 | +61.824% |
| 2025-04-25 | 25.99 | 26.21 | 25.97 | 26.16 | +0.364% | 178,031 | +63.463% |
| 2025-04-24 | 25.62 | 26.18 | 25.55 | 26.07 | +1.400% | 214,958 | +64.058% |
| 2025-04-23 | 25.76 | 26.15 | 25.67 | 25.71 | +1.260% | 438,439 | +66.356% |
| 2025-04-22 | 24.97 | 25.53 | 24.97 | 25.39 | +1.317% | 245,811 | +68.452% |
| 2025-04-21 | 25.54 | 25.56 | 24.85 | 25.06 | -2.680% | 198,737 | +70.670% |
| 2025-04-17 | 25.73 | 25.95 | 25.70 | 25.75 | +0.468% | 274,605 | +66.097% |
| 2025-04-16 | 26.00 | 26.13 | 25.48 | 25.63 | -2.026% | 284,498 | +66.875% |
| 2025-04-15 | 26.10 | 26.28 | 26.10 | 26.16 | 0.000% | 485,309 | +63.494% |