LQDW
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF
stockBATSETF
Market OpenOct 2, 2026 1:30:22 PM EDT
22.35USD+0.003%(+0.00)27,448
22.28Bid23.14Ask0.86SpreadLQDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.47 | 22.50 | 22.34 | 22.35 | -1.934% | 39,210 | 0.000% |
| 2026-10-01 | 22.69 | 22.81 | 22.62 | 22.79 | +0.264% | 65,596 | -1.934% |
| 2026-09-30 | 22.76 | 22.77 | 22.69 | 22.73 | -0.132% | 49,869 | -1.675% |
| 2026-09-29 | 22.74 | 22.84 | 22.68 | 22.76 | -0.088% | 581,155 | -1.804% |
| 2026-09-28 | 22.75 | 22.79 | 22.73 | 22.78 | -0.545% | 63,485 | -1.891% |
| 2026-09-25 | 22.91 | 22.95 | 22.80 | 22.90 | +0.021% | 373,387 | -2.426% |
| 2026-09-24 | 22.94 | 23.03 | 22.85 | 22.90 | -0.435% | 1,315,051 | -2.405% |
| 2026-09-23 | 23.09 | 23.09 | 22.94 | 23.00 | -0.457% | 86,389 | -2.829% |
| 2026-09-22 | 23.07 | 23.12 | 23.07 | 23.11 | +0.094% | 46,467 | -3.274% |
| 2026-09-21 | 23.05 | 23.10 | 23.05 | 23.08 | +0.148% | 88,807 | -3.183% |
| 2026-09-18 | 23.07 | 23.11 | 23.02 | 23.05 | -0.206% | 48,990 | -3.040% |
| 2026-09-17 | 23.04 | 23.12 | 23.04 | 23.10 | +0.775% | 32,577 | -3.240% |
| 2026-09-16 | 22.95 | 23.07 | 22.92 | 22.92 | +0.131% | 73,225 | -2.490% |
| 2026-09-15 | 22.93 | 22.93 | 22.87 | 22.89 | -0.174% | 105,794 | -2.362% |
| 2026-09-14 | 22.87 | 22.99 | 22.87 | 22.93 | +0.065% | 52,287 | -2.532% |
| 2026-09-11 | 22.97 | 23.04 | 22.91 | 22.91 | -0.087% | 71,882 | -2.469% |
| 2026-09-10 | 22.98 | 23.02 | 22.93 | 22.93 | -0.972% | 48,276 | -2.554% |
| 2026-09-09 | 23.20 | 23.20 | 23.09 | 23.16 | -0.129% | 63,592 | -3.500% |
| 2026-09-08 | 23.18 | 23.20 | 23.14 | 23.19 | +0.042% | 69,960 | -3.625% |
| 2026-09-04 | 23.18 | 23.24 | 23.16 | 23.18 | -0.042% | 93,266 | -3.585% |
| 2026-09-03 | 23.26 | 23.26 | 23.18 | 23.19 | +0.065% | 65,028 | -3.625% |
| 2026-09-02 | 23.20 | 23.20 | 23.12 | 23.18 | -0.579% | 37,379 | -3.563% |
| 2026-09-01 | 23.36 | 23.40 | 23.28 | 23.31 | -0.385% | 148,624 | -4.121% |
| 2026-08-31 | 23.40 | 23.40 | 23.35 | 23.40 | -0.128% | 24,661 | -4.490% |
| 2026-08-28 | 23.49 | 23.50 | 23.39 | 23.43 | -0.170% | 35,041 | -4.612% |
| 2026-08-27 | 23.46 | 23.53 | 23.42 | 23.47 | +0.043% | 47,705 | -4.775% |
| 2026-08-26 | 23.43 | 23.46 | 23.39 | 23.46 | +0.085% | 25,692 | -4.734% |
| 2026-08-25 | 23.39 | 23.45 | 23.38 | 23.44 | +0.471% | 13,246 | -4.653% |
| 2026-08-24 | 23.28 | 23.37 | 23.28 | 23.33 | +0.043% | 25,708 | -4.204% |
| 2026-08-21 | 23.34 | 23.34 | 23.26 | 23.32 | -0.086% | 51,951 | -4.163% |
| 2026-08-20 | 23.35 | 23.35 | 23.30 | 23.34 | -0.384% | 45,365 | -4.245% |
| 2026-08-19 | 23.37 | 23.44 | 23.35 | 23.43 | +0.558% | 34,655 | -4.612% |
| 2026-08-18 | 23.17 | 23.30 | 23.17 | 23.30 | +0.259% | 172,943 | -4.080% |
| 2026-08-17 | 23.32 | 23.32 | 23.22 | 23.24 | -0.386% | 132,085 | -3.832% |
| 2026-08-14 | 23.45 | 23.48 | 23.31 | 23.33 | -0.257% | 51,578 | -4.204% |
| 2026-08-13 | 23.36 | 23.48 | 23.36 | 23.39 | +0.322% | 92,585 | -4.449% |
| 2026-08-12 | 23.34 | 23.38 | 23.30 | 23.32 | +0.107% | 52,349 | -4.142% |
| 2026-08-11 | 23.30 | 23.33 | 23.28 | 23.29 | +0.086% | 57,558 | -4.039% |
| 2026-08-10 | 23.32 | 23.36 | 23.26 | 23.27 | -0.513% | 88,931 | -3.957% |
| 2026-08-07 | 23.51 | 23.54 | 23.35 | 23.39 | +0.043% | 141,686 | -4.449% |
| 2026-08-06 | 23.38 | 23.41 | 23.35 | 23.38 | -0.213% | 82,851 | -4.408% |
| 2026-08-05 | 23.41 | 23.48 | 23.41 | 23.43 | -0.085% | 95,004 | -4.612% |
| 2026-08-04 | 23.40 | 23.45 | 23.39 | 23.45 | -0.234% | 48,853 | -4.693% |
| 2026-08-03 | 23.47 | 23.53 | 23.46 | 23.50 | +0.299% | 72,041 | -4.917% |
| 2026-07-31 | 23.45 | 23.45 | 23.38 | 23.43 | -0.192% | 76,890 | -4.633% |
| 2026-07-30 | 23.44 | 23.49 | 23.44 | 23.48 | +0.118% | 188,019 | -4.816% |
| 2026-07-29 | 23.54 | 23.55 | 23.42 | 23.45 | -0.457% | 365,891 | -4.704% |
| 2026-07-28 | 23.51 | 23.57 | 23.51 | 23.56 | +0.255% | 34,222 | -5.139% |
| 2026-07-27 | 23.50 | 23.51 | 23.45 | 23.50 | +0.256% | 57,995 | -4.897% |
| 2026-07-24 | 23.42 | 23.47 | 23.40 | 23.44 | 0.000% | 1,735,710 | -4.653% |
| 2026-07-23 | 23.46 | 23.46 | 23.40 | 23.44 | -0.425% | 98,854 | -4.653% |
| 2026-07-22 | 23.58 | 23.58 | 23.51 | 23.54 | +0.042% | 56,743 | -5.058% |
| 2026-07-21 | 23.62 | 23.62 | 23.53 | 23.53 | -0.297% | 35,161 | -5.018% |
| 2026-07-20 | 23.64 | 23.64 | 23.58 | 23.60 | -0.190% | 23,328 | -5.300% |
| 2026-07-17 | 23.62 | 23.69 | 23.62 | 23.64 | 0.000% | 53,520 | -5.480% |
| 2026-07-16 | 23.62 | 23.66 | 23.60 | 23.64 | -0.042% | 23,375 | -5.480% |
| 2026-07-15 | 23.62 | 23.67 | 23.60 | 23.66 | +0.270% | 30,274 | -5.520% |
| 2026-07-14 | 23.63 | 23.63 | 23.47 | 23.59 | +0.282% | 265,839 | -5.265% |
| 2026-07-13 | 23.61 | 23.63 | 23.52 | 23.52 | -0.407% | 43,558 | -4.998% |
| 2026-07-10 | 23.71 | 23.71 | 23.61 | 23.62 | -0.375% | 26,846 | -5.384% |
| 2026-07-09 | 23.65 | 23.73 | 23.65 | 23.71 | +0.084% | 40,176 | -5.739% |
| 2026-07-08 | 23.72 | 23.72 | 23.62 | 23.69 | -0.169% | 49,189 | -5.659% |
| 2026-07-07 | 23.82 | 23.82 | 23.71 | 23.73 | -0.486% | 29,359 | -5.818% |
| 2026-07-06 | 23.85 | 23.86 | 23.80 | 23.85 | +0.066% | 28,641 | -6.276% |
| 2026-07-02 | 23.79 | 23.88 | 23.79 | 23.83 | -0.749% | 27,100 | -6.214% |
| 2026-07-01 | 24.03 | 24.04 | 23.98 | 24.01 | -0.062% | 94,902 | -6.917% |
| 2026-06-30 | 24.08 | 24.08 | 24.02 | 24.02 | -0.228% | 49,329 | -6.975% |
| 2026-06-29 | 24.07 | 24.09 | 24.04 | 24.08 | +0.042% | 29,100 | -7.187% |
| 2026-06-26 | 24.03 | 24.07 | 24.01 | 24.07 | +0.125% | 73,721 | -7.149% |
| 2026-06-25 | 24.08 | 24.09 | 24.01 | 24.04 | +0.125% | 63,244 | -7.033% |
| 2026-06-24 | 24.00 | 24.04 | 23.99 | 24.01 | +0.167% | 432,867 | -6.917% |
| 2026-06-23 | 23.93 | 23.98 | 23.92 | 23.97 | +0.180% | 17,616 | -6.761% |
| 2026-06-22 | 23.98 | 23.98 | 23.90 | 23.93 | -0.221% | 38,470 | -6.593% |
| 2026-06-18 | 24.00 | 24.03 | 23.96 | 23.98 | +0.125% | 60,221 | -6.800% |
| 2026-06-17 | 24.00 | 24.00 | 23.91 | 23.95 | -0.029% | 42,036 | -6.684% |
| 2026-06-16 | 23.97 | 23.97 | 23.92 | 23.96 | +0.155% | 38,247 | -6.711% |
| 2026-06-15 | 23.92 | 23.96 | 23.91 | 23.92 | +0.063% | 21,500 | -6.566% |
| 2026-06-12 | 23.90 | 23.92 | 23.87 | 23.91 | +0.021% | 38,176 | -6.508% |
| 2026-06-11 | 23.83 | 23.92 | 23.80 | 23.90 | +0.505% | 24,734 | -6.488% |
| 2026-06-10 | 23.85 | 23.85 | 23.78 | 23.78 | -0.084% | 35,614 | -6.016% |
| 2026-06-09 | 23.80 | 23.83 | 23.75 | 23.80 | +0.126% | 85,029 | -6.095% |
| 2026-06-08 | 23.74 | 23.82 | 23.74 | 23.77 | +0.126% | 48,019 | -5.977% |
| 2026-06-05 | 23.85 | 23.85 | 23.70 | 23.74 | -0.545% | 47,431 | -5.858% |
| 2026-06-04 | 23.89 | 23.90 | 23.80 | 23.87 | +0.197% | 47,684 | -6.371% |
| 2026-06-03 | 23.85 | 23.85 | 23.78 | 23.82 | -0.197% | 28,329 | -6.186% |
| 2026-06-02 | 23.91 | 23.91 | 23.83 | 23.87 | -0.748% | 40,358 | -6.371% |
| 2026-06-01 | 24.07 | 24.07 | 23.96 | 24.05 | 0.000% | 48,121 | -7.072% |
| 2026-05-29 | 24.06 | 24.06 | 24.01 | 24.05 | +0.167% | 110,644 | -7.072% |
| 2026-05-28 | 23.96 | 24.02 | 23.93 | 24.01 | +0.334% | 35,087 | -6.917% |
| 2026-05-27 | 23.98 | 23.99 | 23.93 | 23.93 | +0.126% | 95,730 | -6.606% |
| 2026-05-26 | 23.93 | 23.96 | 23.90 | 23.90 | +0.294% | 47,477 | -6.488% |
| 2026-05-22 | 23.84 | 23.87 | 23.81 | 23.83 | +0.126% | 53,085 | -6.214% |
| 2026-05-21 | 23.69 | 23.83 | 23.69 | 23.80 | +0.012% | 62,426 | -6.095% |
| 2026-05-20 | 23.67 | 23.80 | 23.66 | 23.80 | +0.622% | 18,547 | -6.084% |
| 2026-05-19 | 23.70 | 23.70 | 23.60 | 23.65 | -0.253% | 135,110 | -5.500% |
| 2026-05-18 | 23.73 | 23.80 | 23.71 | 23.71 | -0.126% | 64,366 | -5.739% |
| 2026-05-15 | 23.80 | 23.80 | 23.71 | 23.74 | -0.711% | 20,762 | -5.858% |
| 2026-05-14 | 24.01 | 24.01 | 23.89 | 23.91 | +0.147% | 35,650 | -6.527% |
| 2026-05-13 | 23.90 | 23.90 | 23.84 | 23.88 | -0.021% | 62,651 | -6.390% |
| 2026-05-12 | 23.96 | 23.96 | 23.86 | 23.88 | -0.389% | 27,844 | -6.410% |
| 2026-05-11 | 24.00 | 24.03 | 23.95 | 23.97 | -0.216% | 54,944 | -6.774% |
| 2026-05-08 | 23.97 | 24.11 | 23.93 | 24.02 | +0.392% | 119,538 | -6.975% |
| 2026-05-07 | 24.01 | 24.06 | 23.93 | 23.93 | -0.287% | 55,607 | -6.610% |
| 2026-05-06 | 24.07 | 24.10 | 23.98 | 24.00 | +0.313% | 71,911 | -6.878% |
| 2026-05-05 | 23.87 | 23.95 | 23.84 | 23.93 | +0.483% | 50,178 | -6.586% |
| 2026-05-04 | 23.90 | 23.90 | 23.76 | 23.81 | -1.162% | 83,338 | -6.135% |
| 2026-05-01 | 24.11 | 24.13 | 24.05 | 24.09 | +0.208% | 56,615 | -7.226% |
| 2026-04-30 | 24.13 | 24.13 | 24.00 | 24.04 | +0.188% | 74,939 | -7.033% |
| 2026-04-29 | 24.07 | 24.07 | 23.98 | 24.00 | -0.415% | 62,284 | -6.859% |
| 2026-04-28 | 24.08 | 24.11 | 24.05 | 24.09 | -0.062% | 19,895 | -7.245% |
| 2026-04-27 | 24.17 | 24.17 | 24.07 | 24.11 | -0.083% | 43,393 | -7.303% |
| 2026-04-24 | 24.07 | 24.14 | 24.05 | 24.13 | +0.041% | 30,678 | -7.380% |
| 2026-04-23 | 24.19 | 24.19 | 24.05 | 24.12 | -0.166% | 48,980 | -7.341% |
| 2026-04-22 | 24.20 | 24.20 | 24.15 | 24.16 | +0.124% | 41,222 | -7.495% |
| 2026-04-21 | 24.20 | 24.20 | 24.12 | 24.13 | -0.207% | 62,832 | -7.380% |
| 2026-04-20 | 24.18 | 24.18 | 24.14 | 24.18 | +0.118% | 35,974 | -7.571% |
| 2026-04-17 | 24.20 | 24.20 | 24.14 | 24.15 | +0.172% | 50,676 | -7.462% |
| 2026-04-16 | 24.10 | 24.11 | 24.07 | 24.11 | -0.041% | 53,308 | -7.303% |
| 2026-04-15 | 24.14 | 24.14 | 24.09 | 24.12 | +0.041% | 43,572 | -7.341% |
| 2026-04-14 | 24.14 | 24.14 | 24.09 | 24.11 | +0.062% | 54,701 | -7.303% |
| 2026-04-13 | 24.01 | 24.12 | 24.01 | 24.09 | +0.187% | 29,529 | -7.245% |
| 2026-04-10 | 24.09 | 24.09 | 24.05 | 24.05 | -0.125% | 47,766 | -7.072% |
| 2026-04-09 | 24.08 | 24.08 | 24.04 | 24.08 | +0.083% | 22,591 | -7.187% |
| 2026-04-08 | 24.11 | 24.11 | 24.03 | 24.06 | +0.375% | 37,436 | -7.110% |
| 2026-04-07 | 24.00 | 24.00 | 23.90 | 23.97 | -0.083% | 49,631 | -6.761% |
| 2026-04-06 | 24.01 | 24.01 | 23.95 | 23.99 | +0.042% | 36,848 | -6.839% |
| 2026-04-02 | 23.92 | 23.98 | 23.88 | 23.98 | -0.909% | 35,083 | -6.800% |
| 2026-04-01 | 24.20 | 24.24 | 24.16 | 24.20 | +0.083% | 30,022 | -7.648% |
| 2026-03-31 | 24.11 | 24.20 | 24.10 | 24.18 | +0.708% | 54,816 | -7.571% |
| 2026-03-30 | 24.01 | 24.07 | 24.00 | 24.01 | +0.334% | 41,268 | -6.917% |
| 2026-03-27 | 23.92 | 23.95 | 23.87 | 23.93 | -0.125% | 51,439 | -6.606% |
| 2026-03-26 | 24.01 | 24.07 | 23.93 | 23.96 | -0.519% | 44,694 | -6.722% |
| 2026-03-25 | 24.08 | 24.15 | 24.08 | 24.09 | +0.354% | 67,869 | -7.207% |
| 2026-03-24 | 24.02 | 24.06 | 23.98 | 24.00 | -0.291% | 86,381 | -6.878% |
| 2026-03-23 | 24.00 | 24.09 | 23.99 | 24.07 | +0.559% | 49,011 | -7.149% |
| 2026-03-20 | 24.09 | 24.09 | 23.93 | 23.94 | -0.804% | 54,397 | -6.629% |
| 2026-03-19 | 24.02 | 24.18 | 23.97 | 24.13 | +0.382% | 41,672 | -7.380% |
| 2026-03-18 | 24.16 | 24.17 | 24.04 | 24.04 | -0.586% | 213,761 | -7.026% |
| 2026-03-17 | 24.10 | 24.18 | 24.10 | 24.18 | +0.541% | 39,112 | -7.571% |
| 2026-03-16 | 24.04 | 24.10 | 24.01 | 24.05 | +0.501% | 35,831 | -7.072% |
| 2026-03-13 | 24.07 | 24.10 | 23.89 | 23.93 | -0.209% | 33,565 | -6.606% |
| 2026-03-12 | 24.11 | 24.11 | 23.90 | 23.98 | -0.745% | 73,023 | -6.800% |
| 2026-03-11 | 24.30 | 24.30 | 24.11 | 24.16 | -0.699% | 139,877 | -7.495% |
| 2026-03-10 | 24.41 | 24.48 | 24.33 | 24.33 | -0.531% | 39,248 | -8.141% |
| 2026-03-09 | 24.29 | 24.50 | 24.29 | 24.46 | +0.411% | 42,568 | -8.629% |
| 2026-03-06 | 24.36 | 24.45 | 24.27 | 24.36 | -0.287% | 71,943 | -8.254% |
| 2026-03-05 | 24.45 | 24.63 | 24.38 | 24.43 | -0.367% | 79,522 | -8.517% |
| 2026-03-04 | 24.50 | 24.55 | 24.47 | 24.52 | +0.286% | 59,971 | -8.853% |
| 2026-03-03 | 24.40 | 24.53 | 24.38 | 24.45 | -0.869% | 38,415 | -8.592% |
| 2026-03-02 | 24.68 | 24.68 | 24.60 | 24.66 | -0.266% | 46,373 | -9.386% |
| 2026-02-27 | 24.75 | 24.75 | 24.68 | 24.73 | +0.040% | 90,338 | -9.627% |
| 2026-02-26 | 24.73 | 24.73 | 24.66 | 24.72 | 0.000% | 38,097 | -9.590% |
| 2026-02-25 | 24.71 | 24.73 | 24.68 | 24.72 | 0.000% | 41,966 | -9.590% |
| 2026-02-24 | 24.71 | 24.72 | 24.66 | 24.72 | +0.040% | 52,502 | -9.590% |
| 2026-02-23 | 24.72 | 24.72 | 24.65 | 24.71 | +0.040% | 42,779 | -9.554% |
| 2026-02-20 | 24.72 | 24.72 | 24.65 | 24.70 | 0.000% | 33,049 | -9.517% |
| 2026-02-19 | 24.67 | 24.72 | 24.67 | 24.70 | -0.081% | 37,676 | -9.517% |
| 2026-02-18 | 24.73 | 24.73 | 24.69 | 24.72 | +0.060% | 60,947 | -9.590% |
| 2026-02-17 | 24.70 | 24.72 | 24.68 | 24.71 | +0.082% | 73,498 | -9.536% |
| 2026-02-13 | 24.70 | 24.70 | 24.67 | 24.68 | +0.122% | 43,404 | -9.462% |
| 2026-02-12 | 24.65 | 24.68 | 24.62 | 24.66 | +0.203% | 44,165 | -9.352% |
| 2026-02-11 | 24.61 | 24.62 | 24.58 | 24.61 | -0.061% | 41,888 | -9.168% |
| 2026-02-10 | 24.64 | 24.64 | 24.60 | 24.62 | +0.204% | 37,611 | -9.223% |
| 2026-02-09 | 24.56 | 24.59 | 24.50 | 24.57 | +0.163% | 56,255 | -9.038% |
| 2026-02-06 | 24.50 | 24.56 | 24.50 | 24.53 | +0.082% | 138,434 | -8.890% |
| 2026-02-05 | 24.45 | 24.54 | 24.45 | 24.51 | +0.245% | 40,974 | -8.816% |
| 2026-02-04 | 24.44 | 24.46 | 24.40 | 24.45 | -0.082% | 116,091 | -8.592% |
| 2026-02-03 | 24.49 | 24.49 | 24.43 | 24.47 | -0.771% | 71,698 | -8.667% |
| 2026-02-02 | 24.69 | 24.69 | 24.65 | 24.66 | -0.162% | 509,735 | -9.371% |
| 2026-01-30 | 24.71 | 24.73 | 24.67 | 24.70 | -0.040% | 56,729 | -9.517% |
| 2026-01-29 | 24.68 | 24.71 | 24.64 | 24.71 | +0.040% | 48,120 | -9.554% |
| 2026-01-28 | 24.72 | 24.72 | 24.65 | 24.70 | -0.040% | 36,721 | -9.517% |
| 2026-01-27 | 24.73 | 24.73 | 24.70 | 24.71 | -0.101% | 58,830 | -9.554% |
| 2026-01-26 | 24.75 | 24.75 | 24.69 | 24.73 | +0.101% | 249,788 | -9.645% |
| 2026-01-23 | 24.71 | 24.71 | 24.65 | 24.71 | +0.122% | 55,211 | -9.554% |
| 2026-01-22 | 24.64 | 24.69 | 24.63 | 24.68 | +0.238% | 64,891 | -9.444% |
| 2026-01-21 | 24.55 | 24.64 | 24.52 | 24.62 | +0.373% | 126,542 | -9.228% |
| 2026-01-20 | 24.56 | 24.57 | 24.51 | 24.53 | -0.446% | 160,989 | -8.890% |
| 2026-01-16 | 24.69 | 24.69 | 24.63 | 24.64 | -0.142% | 36,983 | -9.297% |
| 2026-01-15 | 24.68 | 24.71 | 24.65 | 24.68 | +0.020% | 51,347 | -9.425% |
| 2026-01-14 | 24.66 | 24.70 | 24.65 | 24.67 | -0.041% | 56,514 | -9.407% |
| 2026-01-13 | 24.68 | 24.68 | 24.63 | 24.68 | +0.122% | 66,139 | -9.444% |
| 2026-01-12 | 24.66 | 24.67 | 24.62 | 24.65 | +0.022% | 28,327 | -9.333% |
| 2026-01-09 | 24.65 | 24.70 | 24.62 | 24.64 | +0.073% | 57,362 | -9.313% |
| 2026-01-08 | 24.62 | 24.63 | 24.61 | 24.63 | +0.067% | 29,464 | -9.247% |
| 2026-01-07 | 24.61 | 24.65 | 24.60 | 24.61 | +0.081% | 25,611 | -9.186% |
| 2026-01-06 | 24.61 | 24.63 | 24.58 | 24.59 | 0.000% | 36,773 | -9.112% |
| 2026-01-05 | 24.57 | 24.62 | 24.57 | 24.59 | +0.081% | 57,359 | -9.112% |
| 2026-01-02 | 24.55 | 24.60 | 24.54 | 24.57 | +0.061% | 187,426 | -9.038% |
| 2025-12-31 | 24.59 | 24.61 | 24.55 | 24.55 | -0.081% | 41,396 | -8.983% |
| 2025-12-30 | 24.59 | 24.59 | 24.56 | 24.57 | +0.020% | 101,124 | -9.057% |
| 2025-12-29 | 24.60 | 24.63 | 24.51 | 24.57 | 0.000% | 261,072 | -9.038% |
| 2025-12-26 | 24.55 | 24.59 | 24.55 | 24.57 | +0.041% | 60,468 | -9.038% |
| 2025-12-24 | 24.53 | 24.59 | 24.53 | 24.56 | +0.163% | 71,290 | -9.001% |
| 2025-12-23 | 24.57 | 24.57 | 24.49 | 24.52 | -1.209% | 601,465 | -8.853% |
| 2025-12-22 | 24.80 | 24.83 | 24.79 | 24.82 | 0.000% | 53,577 | -9.954% |
| 2025-12-19 | 24.84 | 24.84 | 24.77 | 24.82 | -0.081% | 78,199 | -9.954% |
| 2025-12-18 | 24.83 | 24.85 | 24.79 | 24.84 | +0.243% | 55,230 | -10.027% |
| 2025-12-17 | 24.78 | 24.78 | 24.73 | 24.78 | -0.001% | 52,498 | -9.808% |
| 2025-12-16 | 24.76 | 24.78 | 24.69 | 24.78 | +0.202% | 85,021 | -9.809% |
| 2025-12-15 | 24.75 | 24.75 | 24.65 | 24.73 | +0.081% | 38,885 | -9.627% |
| 2025-12-12 | 24.74 | 24.74 | 24.64 | 24.71 | +0.081% | 48,935 | -9.554% |
| 2025-12-11 | 24.71 | 24.77 | 24.69 | 24.69 | 0.000% | 86,175 | -9.480% |
| 2025-12-10 | 24.65 | 24.74 | 24.65 | 24.69 | +0.081% | 36,841 | -9.480% |
| 2025-12-09 | 24.70 | 24.70 | 24.65 | 24.67 | 0.000% | 65,590 | -9.407% |
| 2025-12-08 | 24.68 | 24.73 | 24.62 | 24.67 | -0.121% | 50,837 | -9.407% |
| 2025-12-05 | 24.74 | 24.74 | 24.67 | 24.70 | -0.121% | 170,959 | -9.517% |
| 2025-12-04 | 24.75 | 24.81 | 24.68 | 24.73 | +0.018% | 100,367 | -9.627% |
| 2025-12-03 | 24.72 | 24.73 | 24.66 | 24.73 | +0.063% | 56,717 | -9.610% |
| 2025-12-02 | 24.72 | 24.72 | 24.67 | 24.71 | -0.982% | 109,240 | -9.554% |
| 2025-12-01 | 24.90 | 24.96 | 24.90 | 24.95 | -0.077% | 74,634 | -10.442% |
| 2025-11-28 | 24.99 | 24.99 | 24.96 | 24.97 | +0.074% | 37,691 | -10.511% |
| 2025-11-26 | 24.94 | 25.00 | 24.92 | 24.96 | +0.144% | 29,970 | -10.445% |
| 2025-11-25 | 24.89 | 24.96 | 24.89 | 24.92 | +0.080% | 69,285 | -10.316% |
| 2025-11-24 | 24.86 | 24.94 | 24.86 | 24.90 | +0.040% | 50,140 | -10.244% |
| 2025-11-21 | 24.87 | 24.92 | 24.84 | 24.89 | +0.080% | 43,313 | -10.208% |
| 2025-11-20 | 24.87 | 24.93 | 24.82 | 24.87 | +0.212% | 46,937 | -10.136% |
| 2025-11-19 | 24.84 | 24.88 | 24.82 | 24.82 | +0.030% | 43,594 | -9.945% |
| 2025-11-18 | 24.84 | 24.86 | 24.79 | 24.81 | +0.054% | 42,390 | -9.918% |
| 2025-11-17 | 24.83 | 24.84 | 24.78 | 24.80 | +0.107% | 55,773 | -9.869% |
| 2025-11-14 | 24.87 | 24.89 | 24.77 | 24.77 | -0.282% | 88,334 | -9.773% |
| 2025-11-13 | 24.83 | 24.92 | 24.83 | 24.84 | -0.444% | 66,904 | -10.027% |
| 2025-11-12 | 24.98 | 24.98 | 24.92 | 24.95 | +0.003% | 159,626 | -10.427% |
| 2025-11-11 | 24.90 | 24.99 | 24.90 | 24.95 | +0.402% | 42,154 | -10.424% |
| 2025-11-10 | 24.82 | 24.91 | 24.82 | 24.85 | -0.141% | 37,510 | -10.063% |
| 2025-11-07 | 24.91 | 24.91 | 24.82 | 24.89 | -0.181% | 52,659 | -10.190% |
| 2025-11-06 | 24.88 | 24.93 | 24.86 | 24.93 | +0.443% | 109,665 | -10.352% |
| 2025-11-05 | 24.84 | 24.88 | 24.80 | 24.82 | -0.281% | 52,963 | -9.954% |
| 2025-11-04 | 24.84 | 24.91 | 24.80 | 24.89 | -1.152% | 74,707 | -10.208% |
| 2025-11-03 | 25.20 | 25.21 | 25.14 | 25.18 | -0.238% | 72,541 | -11.242% |
| 2025-10-31 | 25.31 | 25.31 | 25.21 | 25.24 | -0.198% | 44,538 | -11.453% |
| 2025-10-30 | 25.32 | 25.34 | 25.25 | 25.29 | -0.276% | 58,495 | -11.628% |
| 2025-10-29 | 25.37 | 25.40 | 25.34 | 25.36 | -0.157% | 42,691 | -11.872% |
| 2025-10-28 | 25.40 | 25.43 | 25.36 | 25.40 | 0.000% | 118,593 | -12.011% |
| 2025-10-27 | 25.39 | 25.41 | 25.34 | 25.40 | +0.118% | 41,111 | -12.011% |
| 2025-10-24 | 25.37 | 25.37 | 25.32 | 25.37 | +0.158% | 27,964 | -11.907% |
| 2025-10-23 | 25.33 | 25.34 | 25.30 | 25.33 | +0.011% | 22,849 | -11.767% |
| 2025-10-22 | 25.35 | 25.35 | 25.28 | 25.33 | -0.011% | 57,494 | -11.758% |
| 2025-10-21 | 25.36 | 25.36 | 25.32 | 25.33 | +0.119% | 41,018 | -11.767% |
| 2025-10-20 | 25.24 | 25.32 | 25.24 | 25.30 | +0.040% | 102,223 | -11.663% |
| 2025-10-17 | 25.30 | 25.30 | 25.23 | 25.29 | -0.040% | 14,307 | -11.628% |
| 2025-10-16 | 25.22 | 25.36 | 25.22 | 25.30 | +0.201% | 34,387 | -11.663% |
| 2025-10-15 | 25.26 | 25.28 | 25.23 | 25.25 | +0.176% | 46,537 | -11.485% |
| 2025-10-14 | 25.22 | 25.26 | 25.16 | 25.20 | -0.059% | 49,823 | -11.330% |
| 2025-10-13 | 25.15 | 25.23 | 25.10 | 25.22 | +0.139% | 40,894 | -11.383% |
| 2025-10-10 | 25.15 | 25.19 | 25.10 | 25.18 | +0.379% | 25,336 | -11.259% |
| 2025-10-09 | 25.12 | 25.12 | 25.06 | 25.09 | -0.100% | 37,922 | -10.923% |
| 2025-10-08 | 25.14 | 25.14 | 25.11 | 25.11 | +0.040% | 46,800 | -11.012% |
| 2025-10-07 | 25.12 | 25.12 | 25.08 | 25.11 | +0.080% | 54,016 | -10.977% |
| 2025-10-06 | 25.11 | 25.12 | 25.08 | 25.09 | -0.179% | 63,077 | -10.906% |
| 2025-10-03 | 25.17 | 25.17 | 25.12 | 25.13 | -0.159% | 23,422 | -11.065% |
| 2025-10-02 | 25.13 | 25.18 | 25.08 | 25.17 | -0.827% | 106,291 | -11.207% |
| 2025-10-01 | 25.32 | 25.38 | 25.30 | 25.38 | +0.435% | 275,583 | -11.941% |
| 2025-09-30 | 25.29 | 25.30 | 25.25 | 25.27 | -0.040% | 91,399 | -11.558% |
| 2025-09-29 | 25.27 | 25.29 | 25.23 | 25.28 | +0.360% | 17,856 | -11.593% |
| 2025-09-26 | 25.12 | 25.25 | 25.12 | 25.19 | +0.037% | 33,656 | -11.275% |
| 2025-09-25 | 25.18 | 25.18 | 25.11 | 25.18 | -0.083% | 34,269 | -11.242% |
| 2025-09-24 | 25.27 | 25.27 | 25.19 | 25.20 | -0.273% | 34,018 | -11.316% |
| 2025-09-23 | 25.27 | 25.27 | 25.21 | 25.27 | +0.125% | 21,968 | -11.558% |
| 2025-09-22 | 25.25 | 25.25 | 25.22 | 25.24 | -0.046% | 32,062 | -11.448% |
| 2025-09-19 | 25.19 | 25.26 | 25.19 | 25.25 | -0.119% | 39,402 | -11.488% |
| 2025-09-18 | 25.24 | 25.28 | 25.24 | 25.28 | +0.040% | 22,375 | -11.593% |
| 2025-09-17 | 25.30 | 25.30 | 25.25 | 25.27 | 0.000% | 25,200 | -11.558% |
| 2025-09-16 | 25.29 | 25.29 | 25.25 | 25.27 | +0.020% | 30,281 | -11.558% |
| 2025-09-15 | 25.26 | 25.27 | 25.25 | 25.27 | +0.020% | 56,626 | -11.540% |
| 2025-09-12 | 25.26 | 25.26 | 25.23 | 25.26 | +0.040% | 26,273 | -11.523% |
| 2025-09-11 | 25.28 | 25.28 | 25.23 | 25.25 | +0.040% | 53,902 | -11.488% |
| 2025-09-10 | 25.26 | 25.26 | 25.23 | 25.24 | +0.040% | 45,997 | -11.453% |
| 2025-09-09 | 25.22 | 25.23 | 25.21 | 25.23 | 0.000% | 48,656 | -11.418% |
| 2025-09-08 | 25.27 | 25.27 | 25.20 | 25.23 | +0.079% | 77,612 | -11.418% |
| 2025-09-05 | 25.25 | 25.25 | 25.17 | 25.21 | +0.159% | 57,469 | -11.347% |
| 2025-09-04 | 25.17 | 25.17 | 25.10 | 25.17 | +0.319% | 64,840 | -11.207% |
| 2025-09-03 | 25.05 | 25.10 | 24.96 | 25.09 | -0.476% | 84,738 | -10.923% |
| 2025-09-02 | 25.23 | 25.28 | 25.21 | 25.21 | -0.277% | 57,968 | -11.347% |
| 2025-08-29 | 25.34 | 25.34 | 25.28 | 25.28 | -0.237% | 29,315 | -11.593% |
| 2025-08-28 | 25.35 | 25.35 | 25.31 | 25.34 | +0.200% | 33,071 | -11.802% |
| 2025-08-27 | 25.28 | 25.30 | 25.25 | 25.29 | -0.042% | 35,830 | -11.626% |
| 2025-08-26 | 25.30 | 25.30 | 25.25 | 25.30 | 0.000% | 34,224 | -11.663% |
| 2025-08-25 | 25.32 | 25.32 | 25.25 | 25.30 | -0.079% | 43,592 | -11.663% |
| 2025-08-22 | 25.24 | 25.32 | 25.21 | 25.32 | +0.476% | 68,122 | -11.733% |
| 2025-08-21 | 25.24 | 25.24 | 25.15 | 25.20 | -0.180% | 45,496 | -11.312% |
| 2025-08-20 | 25.25 | 25.26 | 25.22 | 25.25 | +0.002% | 49,693 | -11.472% |
| 2025-08-19 | 25.21 | 25.25 | 25.21 | 25.25 | +0.139% | 48,448 | -11.470% |
| 2025-08-18 | 25.26 | 25.26 | 25.19 | 25.21 | -0.079% | 33,967 | -11.347% |
| 2025-08-15 | 25.27 | 25.27 | 25.21 | 25.23 | -0.115% | 37,669 | -11.418% |
| 2025-08-14 | 25.26 | 25.26 | 25.24 | 25.26 | +0.016% | 28,129 | -11.519% |
| 2025-08-13 | 25.28 | 25.28 | 25.25 | 25.25 | 0.000% | 46,502 | -11.505% |
| 2025-08-12 | 25.24 | 25.27 | 25.23 | 25.25 | +0.099% | 60,131 | -11.505% |
| 2025-08-11 | 25.22 | 25.25 | 25.21 | 25.23 | 0.000% | 74,987 | -11.418% |
| 2025-08-08 | 25.24 | 25.25 | 25.22 | 25.23 | -0.040% | 25,323 | -11.418% |
| 2025-08-07 | 25.21 | 25.25 | 25.19 | 25.24 | +0.079% | 105,717 | -11.453% |
| 2025-08-06 | 25.21 | 25.26 | 25.15 | 25.22 | -0.040% | 56,503 | -11.383% |
| 2025-08-05 | 25.24 | 25.24 | 25.21 | 25.23 | +0.020% | 55,554 | -11.418% |
| 2025-08-04 | 25.24 | 25.24 | 25.20 | 25.23 | -1.078% | 33,719 | -11.400% |
| 2025-08-01 | 25.45 | 25.54 | 25.45 | 25.50 | +0.078% | 38,211 | -12.356% |
| 2025-07-31 | 25.50 | 25.50 | 25.47 | 25.48 | +0.081% | 56,425 | -12.287% |
| 2025-07-30 | 25.47 | 25.48 | 25.45 | 25.46 | -0.081% | 32,600 | -12.216% |
| 2025-07-29 | 25.45 | 25.48 | 25.41 | 25.48 | +0.256% | 26,180 | -12.287% |
| 2025-07-28 | 25.38 | 25.43 | 25.38 | 25.41 | -0.024% | 39,923 | -12.063% |
| 2025-07-25 | 25.37 | 25.43 | 25.35 | 25.42 | +0.201% | 21,613 | -12.083% |
| 2025-07-24 | 25.38 | 25.44 | 25.34 | 25.37 | -0.098% | 96,318 | -11.907% |
| 2025-07-23 | 25.37 | 25.60 | 25.37 | 25.39 | +0.020% | 55,848 | -11.993% |
| 2025-07-22 | 25.34 | 25.39 | 25.33 | 25.39 | +0.079% | 26,321 | -11.976% |
| 2025-07-21 | 25.35 | 25.38 | 25.33 | 25.37 | +0.277% | 19,052 | -11.907% |
| 2025-07-18 | 25.26 | 25.33 | 25.26 | 25.30 | 0.000% | 26,976 | -11.663% |
| 2025-07-17 | 25.27 | 25.30 | 25.26 | 25.30 | +0.206% | 23,969 | -11.663% |
| 2025-07-16 | 25.24 | 25.26 | 25.16 | 25.25 | +0.111% | 34,929 | -11.481% |
| 2025-07-15 | 25.24 | 25.25 | 25.20 | 25.22 | +0.040% | 37,170 | -11.383% |
| 2025-07-14 | 25.20 | 25.24 | 25.20 | 25.21 | -0.158% | 83,762 | -11.347% |
| 2025-07-11 | 25.27 | 25.27 | 25.23 | 25.25 | -0.158% | 43,283 | -11.488% |
| 2025-07-10 | 25.26 | 25.30 | 25.24 | 25.29 | +0.119% | 73,352 | -11.628% |
| 2025-07-09 | 25.23 | 25.27 | 25.21 | 25.26 | +0.238% | 27,770 | -11.523% |
| 2025-07-08 | 25.26 | 25.26 | 25.18 | 25.20 | -0.119% | 180,923 | -11.312% |
| 2025-07-07 | 25.26 | 25.26 | 25.22 | 25.23 | -0.119% | 67,989 | -11.418% |
| 2025-07-03 | 25.27 | 25.27 | 25.23 | 25.26 | 0.000% | 58,956 | -11.523% |
| 2025-07-02 | 25.35 | 25.35 | 25.21 | 25.26 | -1.135% | 53,601 | -11.523% |
| 2025-07-01 | 25.56 | 25.56 | 25.51 | 25.55 | +0.118% | 46,485 | -12.527% |
| 2025-06-30 | 25.53 | 25.53 | 25.49 | 25.52 | +0.236% | 61,050 | -12.424% |
| 2025-06-27 | 25.45 | 25.51 | 25.45 | 25.46 | -0.118% | 50,813 | -12.218% |
| 2025-06-26 | 25.48 | 25.49 | 25.42 | 25.49 | +0.157% | 14,003 | -12.321% |
| 2025-06-25 | 25.46 | 25.46 | 25.41 | 25.45 | 0.000% | 29,884 | -12.183% |
| 2025-06-24 | 25.41 | 25.45 | 25.39 | 25.45 | +0.197% | 33,684 | -12.183% |
| 2025-06-23 | 25.32 | 25.43 | 25.32 | 25.40 | +0.158% | 122,392 | -12.011% |
| 2025-06-20 | 25.35 | 25.36 | 25.30 | 25.36 | +0.039% | 37,256 | -11.872% |
| 2025-06-18 | 25.37 | 25.37 | 25.33 | 25.35 | 0.000% | 37,746 | -11.837% |
| 2025-06-17 | 25.38 | 25.38 | 25.32 | 25.35 | +0.039% | 32,699 | -11.837% |
| 2025-06-16 | 25.33 | 25.34 | 25.31 | 25.34 | +0.039% | 51,517 | -11.802% |
| 2025-06-13 | 25.26 | 25.33 | 25.26 | 25.33 | +0.158% | 37,049 | -11.767% |
| 2025-06-12 | 25.25 | 25.33 | 25.25 | 25.29 | -0.158% | 50,521 | -11.628% |
| 2025-06-11 | 25.34 | 25.34 | 25.27 | 25.33 | +0.119% | 44,835 | -11.767% |
| 2025-06-10 | 25.31 | 25.31 | 25.27 | 25.30 | 0.000% | 19,381 | -11.663% |
| 2025-06-09 | 25.30 | 25.32 | 25.26 | 25.30 | +0.119% | 89,043 | -11.663% |
| 2025-06-06 | 25.48 | 25.48 | 25.26 | 25.27 | +0.079% | 37,025 | -11.558% |
| 2025-06-05 | 25.22 | 25.31 | 25.22 | 25.25 | +0.079% | 81,237 | -11.488% |
| 2025-06-04 | 25.21 | 25.28 | 25.21 | 25.23 | -0.059% | 59,422 | -11.418% |
| 2025-06-03 | 25.27 | 25.27 | 25.23 | 25.25 | -1.732% | 73,362 | -11.470% |
| 2025-06-02 | 25.69 | 25.69 | 25.60 | 25.69 | 0.000% | 65,069 | -13.004% |
| 2025-05-30 | 25.69 | 25.69 | 25.63 | 25.69 | +0.117% | 29,323 | -13.004% |
| 2025-05-29 | 25.68 | 25.68 | 25.63 | 25.66 | +0.117% | 24,517 | -12.902% |
| 2025-05-28 | 25.64 | 25.64 | 25.58 | 25.63 | 0.000% | 27,389 | -12.800% |
| 2025-05-27 | 25.63 | 25.64 | 25.54 | 25.63 | +0.431% | 88,934 | -12.800% |
| 2025-05-23 | 25.51 | 25.54 | 25.47 | 25.52 | +0.118% | 69,903 | -12.424% |
| 2025-05-22 | 25.40 | 25.50 | 25.40 | 25.49 | +0.236% | 57,849 | -12.321% |
| 2025-05-21 | 25.56 | 25.56 | 25.41 | 25.43 | -0.625% | 54,316 | -12.114% |
| 2025-05-20 | 25.65 | 25.65 | 25.55 | 25.59 | -0.039% | 68,934 | -12.664% |
| 2025-05-19 | 25.45 | 25.60 | 25.45 | 25.60 | +0.014% | 29,392 | -12.698% |
| 2025-05-16 | 25.66 | 25.66 | 25.56 | 25.60 | -0.014% | 61,715 | -12.686% |
| 2025-05-15 | 25.61 | 25.61 | 25.53 | 25.60 | +0.235% | 74,673 | -12.698% |
| 2025-05-14 | 25.61 | 25.61 | 25.52 | 25.54 | -0.055% | 63,500 | -12.493% |
| 2025-05-13 | 25.54 | 25.57 | 25.53 | 25.55 | +0.251% | 70,749 | -12.541% |
| 2025-05-12 | 25.56 | 25.56 | 25.49 | 25.49 | -0.195% | 42,689 | -12.321% |
| 2025-05-09 | 25.47 | 25.55 | 25.47 | 25.54 | +0.156% | 9,589 | -12.492% |
| 2025-05-08 | 25.45 | 25.55 | 25.45 | 25.50 | -0.118% | 40,551 | -12.356% |
| 2025-05-07 | 25.55 | 25.58 | 25.49 | 25.53 | +0.157% | 29,004 | -12.459% |
| 2025-05-06 | 25.41 | 25.50 | 25.41 | 25.49 | +0.039% | 43,054 | -12.321% |
| 2025-05-05 | 25.45 | 25.48 | 25.43 | 25.48 | 0.000% | 18,567 | -12.287% |
| 2025-05-02 | 25.47 | 25.48 | 25.43 | 25.48 | -2.075% | 21,661 | -12.287% |
| 2025-05-01 | 26.06 | 26.06 | 26.00 | 26.02 | +0.035% | 19,756 | -14.107% |
| 2025-04-30 | 26.03 | 26.03 | 25.98 | 26.01 | -0.051% | 19,938 | -14.077% |
| 2025-04-29 | 25.96 | 26.05 | 25.95 | 26.02 | +0.209% | 31,899 | -14.121% |
| 2025-04-28 | 25.95 | 26.02 | 25.94 | 25.97 | -0.115% | 12,376 | -13.942% |
| 2025-04-25 | 25.97 | 26.00 | 25.92 | 26.00 | +0.347% | 24,307 | -14.041% |
| 2025-04-24 | 25.79 | 25.94 | 25.79 | 25.91 | +0.310% | 22,493 | -13.743% |
| 2025-04-23 | 25.84 | 25.94 | 25.81 | 25.83 | +0.350% | 57,894 | -13.475% |
| 2025-04-22 | 25.74 | 25.76 | 25.68 | 25.74 | +0.273% | 27,314 | -13.173% |
| 2025-04-21 | 25.77 | 25.77 | 25.61 | 25.67 | -0.488% | 19,938 | -12.936% |
| 2025-04-17 | 25.72 | 25.84 | 25.72 | 25.80 | +0.257% | 16,788 | -13.361% |
| 2025-04-16 | 25.69 | 25.82 | 25.63 | 25.73 | +0.174% | 28,371 | -13.139% |
| 2025-04-15 | 25.51 | 25.75 | 25.51 | 25.69 | +0.529% | 21,879 | -12.988% |
| 2025-04-14 | 25.44 | 25.63 | 25.44 | 25.55 | 0.000% | 25,118 | -12.527% |