MAXJ
iShares Large Cap Max Buffer Jun ETF
stockBATSETF
Market OpenOct 5, 2026 9:30:05 AM EDT
29.48USD-0.250%(-0.07)11,290
29.51Bid29.60Ask0.09SpreadMAXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.48 | 29.48 | 29.48 | 29.48 | -0.250% | 11,290 | 0.000% |
| 2026-10-02 | 29.53 | 29.57 | 29.51 | 29.55 | +0.217% | 11,634 | -0.250% |
| 2026-10-01 | 29.45 | 29.53 | 29.44 | 29.49 | +0.036% | 30,301 | -0.034% |
| 2026-09-30 | 29.50 | 29.54 | 29.48 | 29.48 | +0.015% | 13,049 | +0.002% |
| 2026-09-29 | 29.45 | 29.50 | 29.44 | 29.48 | +0.004% | 9,701 | +0.017% |
| 2026-09-28 | 29.52 | 29.52 | 29.45 | 29.47 | -0.173% | 31,972 | +0.021% |
| 2026-09-25 | 29.52 | 29.55 | 29.50 | 29.52 | +0.153% | 3,123 | -0.152% |
| 2026-09-24 | 29.44 | 29.51 | 29.44 | 29.48 | 0.000% | 6,593 | 0.000% |
| 2026-09-23 | 29.48 | 29.50 | 29.46 | 29.48 | -0.068% | 2,250 | 0.000% |
| 2026-09-22 | 29.55 | 29.55 | 29.50 | 29.50 | -0.068% | 19,920 | -0.068% |
| 2026-09-21 | 29.47 | 29.54 | 29.47 | 29.52 | +0.338% | 4,732 | -0.136% |
| 2026-09-18 | 29.40 | 29.44 | 29.39 | 29.42 | +0.019% | 10,288 | +0.202% |
| 2026-09-17 | 29.43 | 29.45 | 29.38 | 29.41 | +0.324% | 13,423 | +0.221% |
| 2026-09-16 | 29.38 | 29.39 | 29.29 | 29.32 | -0.170% | 13,359 | +0.546% |
| 2026-09-15 | 29.44 | 29.44 | 29.35 | 29.37 | -0.119% | 32,980 | +0.375% |
| 2026-09-14 | 29.49 | 29.49 | 29.34 | 29.41 | -0.119% | 7,922 | +0.255% |
| 2026-09-11 | 29.45 | 29.46 | 29.41 | 29.44 | +0.307% | 13,950 | +0.136% |
| 2026-09-10 | 29.39 | 29.43 | 29.35 | 29.35 | -0.272% | 48,124 | +0.443% |
| 2026-09-09 | 29.41 | 29.46 | 29.40 | 29.43 | -0.085% | 3,542 | +0.170% |
| 2026-09-08 | 29.46 | 29.48 | 29.44 | 29.45 | -0.068% | 2,535 | +0.085% |
| 2026-09-04 | 29.47 | 29.50 | 29.44 | 29.48 | -0.017% | 9,761 | +0.017% |
| 2026-09-03 | 29.45 | 29.50 | 29.45 | 29.48 | +0.105% | 21,154 | 0.000% |
| 2026-09-02 | 29.43 | 29.45 | 29.43 | 29.45 | +0.252% | 2,545 | +0.105% |
| 2026-09-01 | 29.34 | 29.44 | 29.34 | 29.38 | -0.204% | 7,979 | +0.357% |
| 2026-08-31 | 29.45 | 29.45 | 29.38 | 29.43 | -0.102% | 4,853 | +0.153% |
| 2026-08-28 | 29.43 | 29.48 | 29.42 | 29.46 | -0.085% | 9,836 | +0.051% |
| 2026-08-27 | 29.42 | 29.49 | 29.42 | 29.49 | +0.189% | 12,133 | -0.034% |
| 2026-08-26 | 29.43 | 29.45 | 29.41 | 29.43 | +0.042% | 5,272 | +0.155% |
| 2026-08-25 | 29.41 | 29.44 | 29.38 | 29.42 | +0.058% | 4,010 | +0.196% |
| 2026-08-24 | 29.47 | 29.47 | 29.38 | 29.41 | -0.018% | 17,862 | +0.255% |
| 2026-08-21 | 29.43 | 29.45 | 29.40 | 29.41 | +0.034% | 17,308 | +0.237% |
| 2026-08-20 | 29.45 | 29.45 | 29.40 | 29.40 | -0.203% | 11,227 | +0.272% |
| 2026-08-19 | 29.50 | 29.50 | 29.44 | 29.46 | +0.034% | 24,912 | +0.068% |
| 2026-08-18 | 29.49 | 29.49 | 29.44 | 29.45 | -0.085% | 11,841 | +0.102% |
| 2026-08-17 | 29.47 | 29.50 | 29.47 | 29.48 | +0.017% | 14,774 | +0.017% |
| 2026-08-14 | 29.53 | 29.53 | 29.47 | 29.47 | -0.052% | 12,606 | +0.034% |
| 2026-08-13 | 29.36 | 29.50 | 29.36 | 29.49 | +0.086% | 12,911 | -0.018% |
| 2026-08-12 | 29.41 | 29.46 | 29.41 | 29.46 | +0.102% | 7,520 | +0.068% |
| 2026-08-11 | 29.39 | 29.45 | 29.39 | 29.43 | +0.050% | 7,411 | +0.170% |
| 2026-08-10 | 29.44 | 29.46 | 29.38 | 29.42 | -0.118% | 14,953 | +0.220% |
| 2026-08-07 | 29.45 | 29.45 | 29.37 | 29.45 | +0.230% | 15,708 | +0.102% |
| 2026-08-06 | 29.35 | 29.41 | 29.35 | 29.38 | -0.047% | 3,580 | +0.332% |
| 2026-08-05 | 29.41 | 29.42 | 29.37 | 29.40 | +0.004% | 14,598 | +0.285% |
| 2026-08-04 | 29.32 | 29.41 | 29.32 | 29.39 | +0.341% | 7,844 | +0.290% |
| 2026-08-03 | 29.25 | 29.33 | 29.25 | 29.29 | +0.248% | 23,936 | +0.632% |
| 2026-07-31 | 29.17 | 29.24 | 29.14 | 29.22 | +0.217% | 44,823 | +0.882% |
| 2026-07-30 | 29.13 | 29.17 | 29.13 | 29.16 | +0.272% | 82,736 | +1.101% |
| 2026-07-29 | 29.11 | 29.12 | 29.08 | 29.08 | -0.172% | 23,187 | +1.376% |
| 2026-07-28 | 29.09 | 29.16 | 29.09 | 29.13 | +0.052% | 49,744 | +1.202% |
| 2026-07-27 | 29.12 | 29.15 | 29.08 | 29.11 | -0.017% | 49,092 | +1.254% |
| 2026-07-24 | 29.14 | 29.15 | 29.10 | 29.12 | 0.000% | 134,113 | +1.236% |
| 2026-07-23 | 29.14 | 29.15 | 29.09 | 29.12 | -0.308% | 77,572 | +1.236% |
| 2026-07-22 | 29.25 | 29.25 | 29.17 | 29.21 | +0.034% | 42,243 | +0.924% |
| 2026-07-21 | 29.17 | 29.20 | 29.17 | 29.20 | +0.103% | 66,372 | +0.959% |
| 2026-07-20 | 29.19 | 29.19 | 29.16 | 29.17 | 0.000% | 27,226 | +1.063% |
| 2026-07-17 | 29.17 | 29.20 | 29.16 | 29.17 | -0.103% | 59,630 | +1.063% |
| 2026-07-16 | 29.23 | 29.23 | 29.18 | 29.20 | -0.137% | 22,609 | +0.959% |
| 2026-07-15 | 29.21 | 29.26 | 29.19 | 29.24 | +0.103% | 41,484 | +0.821% |
| 2026-07-14 | 29.19 | 29.22 | 29.19 | 29.21 | +0.103% | 44,733 | +0.924% |
| 2026-07-13 | 29.20 | 29.21 | 29.17 | 29.18 | -0.137% | 50,860 | +1.028% |
| 2026-07-10 | 29.21 | 29.23 | 29.20 | 29.22 | +0.103% | 16,741 | +0.890% |
| 2026-07-09 | 29.16 | 29.19 | 29.16 | 29.19 | +0.155% | 38,272 | +0.993% |
| 2026-07-08 | 29.17 | 29.17 | 29.08 | 29.14 | -0.035% | 124,745 | +1.150% |
| 2026-07-07 | 29.16 | 29.18 | 29.15 | 29.16 | -0.137% | 63,891 | +1.115% |
| 2026-07-06 | 29.19 | 29.20 | 29.15 | 29.20 | +0.246% | 96,150 | +0.976% |
| 2026-07-02 | 29.18 | 29.18 | 29.07 | 29.12 | -0.023% | 288,869 | +1.224% |
| 2026-07-01 | 29.14 | 29.15 | 29.08 | 29.13 | 0.000% | 338,621 | +1.202% |
| 2026-06-30 | 29.11 | 29.18 | 29.10 | 29.13 | +0.034% | 112,452 | +1.202% |
| 2026-06-29 | 29.10 | 29.13 | 29.09 | 29.12 | +0.069% | 40,745 | +1.236% |
| 2026-06-26 | 29.10 | 29.12 | 29.09 | 29.10 | +0.052% | 19,558 | +1.306% |
| 2026-06-25 | 29.11 | 29.12 | 29.07 | 29.09 | 0.000% | 34,754 | +1.358% |
| 2026-06-24 | 29.10 | 29.10 | 29.06 | 29.09 | +0.017% | 7,724 | +1.358% |
| 2026-06-23 | 29.04 | 29.11 | 29.04 | 29.08 | -0.034% | 14,568 | +1.376% |
| 2026-06-22 | 29.13 | 29.13 | 29.08 | 29.09 | +0.086% | 46,411 | +1.341% |
| 2026-06-18 | 29.07 | 29.09 | 29.04 | 29.07 | +0.069% | 30,173 | +1.428% |
| 2026-06-17 | 29.05 | 29.08 | 29.04 | 29.05 | +0.017% | 30,084 | +1.498% |
| 2026-06-16 | 29.09 | 29.09 | 29.04 | 29.04 | -0.052% | 36,523 | +1.515% |
| 2026-06-15 | 29.10 | 29.10 | 29.04 | 29.05 | +0.069% | 7,149 | +1.463% |
| 2026-06-12 | 29.04 | 29.06 | 29.02 | 29.04 | -0.052% | 12,986 | +1.533% |
| 2026-06-11 | 29.02 | 29.05 | 28.93 | 29.05 | +0.207% | 289,270 | +1.480% |
| 2026-06-10 | 28.99 | 29.04 | 28.97 | 28.99 | -0.098% | 146,889 | +1.690% |
| 2026-06-09 | 29.02 | 29.03 | 28.96 | 29.02 | +0.029% | 26,429 | +1.591% |
| 2026-06-08 | 28.99 | 29.03 | 28.99 | 29.01 | +0.052% | 27,395 | +1.620% |
| 2026-06-05 | 29.00 | 29.03 | 28.97 | 29.00 | 0.000% | 4,972 | +1.673% |
| 2026-06-04 | 28.98 | 29.03 | 28.95 | 29.00 | -0.034% | 23,900 | +1.673% |
| 2026-06-03 | 29.04 | 29.04 | 28.98 | 29.00 | +0.034% | 1,321 | +1.638% |
| 2026-06-02 | 29.05 | 29.05 | 28.97 | 29.00 | -0.017% | 6,751 | +1.673% |
| 2026-06-01 | 29.21 | 29.21 | 28.97 | 29.00 | +0.104% | 56,837 | +1.655% |
| 2026-05-29 | 28.98 | 29.01 | 28.94 | 28.97 | -0.017% | 19,500 | +1.760% |
| 2026-05-28 | 28.98 | 29.01 | 28.94 | 28.98 | +0.052% | 5,893 | +1.743% |
| 2026-05-27 | 28.96 | 28.99 | 28.93 | 28.96 | +0.017% | 12,374 | +1.796% |
| 2026-05-26 | 28.97 | 29.00 | 28.92 | 28.95 | +0.052% | 18,398 | +1.813% |
| 2026-05-22 | 28.96 | 28.98 | 28.93 | 28.94 | +0.017% | 113,288 | +1.866% |
| 2026-05-21 | 28.93 | 28.93 | 28.90 | 28.93 | +0.156% | 5,767 | +1.884% |
| 2026-05-20 | 28.91 | 28.94 | 28.88 | 28.89 | -0.052% | 113,739 | +2.042% |
| 2026-05-19 | 28.89 | 28.92 | 28.89 | 28.91 | +0.017% | 138,280 | +1.989% |
| 2026-05-18 | 29.09 | 29.09 | 28.89 | 28.90 | -0.104% | 13,021 | +2.007% |
| 2026-05-15 | 28.87 | 28.93 | 28.87 | 28.93 | +0.138% | 10,238 | +1.901% |
| 2026-05-14 | 28.88 | 28.93 | 28.88 | 28.89 | +0.069% | 68,010 | +2.042% |
| 2026-05-13 | 28.88 | 28.91 | 28.85 | 28.87 | +0.053% | 4,576 | +2.112% |
| 2026-05-12 | 28.85 | 28.86 | 28.85 | 28.86 | -0.052% | 2,902 | +2.166% |
| 2026-05-11 | 28.88 | 28.88 | 28.86 | 28.87 | +0.069% | 3,870 | +2.113% |
| 2026-05-08 | 28.85 | 28.85 | 28.84 | 28.85 | +0.052% | 4,646 | +2.184% |
| 2026-05-07 | 28.83 | 28.88 | 28.83 | 28.84 | 0.000% | 6,551 | +2.237% |
| 2026-05-06 | 28.82 | 28.84 | 28.82 | 28.84 | +0.087% | 6,854 | +2.237% |
| 2026-05-05 | 28.78 | 28.83 | 28.78 | 28.81 | +0.139% | 2,783 | +2.326% |
| 2026-05-04 | 28.79 | 28.79 | 28.77 | 28.77 | -0.087% | 18,241 | +2.468% |
| 2026-05-01 | 28.84 | 28.84 | 28.78 | 28.80 | +0.035% | 38,623 | +2.379% |
| 2026-04-30 | 28.73 | 28.79 | 28.73 | 28.79 | +0.139% | 6,712 | +2.414% |
| 2026-04-29 | 28.72 | 28.78 | 28.72 | 28.75 | +0.052% | 6,066 | +2.557% |
| 2026-04-28 | 28.74 | 28.74 | 28.72 | 28.73 | -0.035% | 6,999 | +2.611% |
| 2026-04-27 | 28.72 | 28.75 | 28.72 | 28.74 | +0.052% | 2,920 | +2.575% |
| 2026-04-24 | 28.72 | 28.75 | 28.69 | 28.73 | +0.105% | 73,464 | +2.628% |
| 2026-04-23 | 28.68 | 28.74 | 28.65 | 28.70 | -0.052% | 32,134 | +2.736% |
| 2026-04-22 | 28.70 | 28.74 | 28.69 | 28.71 | +0.157% | 9,259 | +2.682% |
| 2026-04-21 | 28.69 | 28.69 | 28.66 | 28.66 | -0.098% | 3,577 | +2.843% |
| 2026-04-20 | 28.69 | 28.70 | 28.67 | 28.69 | -0.042% | 4,871 | +2.743% |
| 2026-04-17 | 28.68 | 28.74 | 28.68 | 28.70 | +0.157% | 27,432 | +2.700% |
| 2026-04-16 | 28.63 | 28.67 | 28.63 | 28.66 | +0.035% | 5,258 | +2.861% |
| 2026-04-15 | 28.62 | 28.66 | 28.62 | 28.65 | +0.070% | 7,439 | +2.897% |
| 2026-04-14 | 28.59 | 28.63 | 28.59 | 28.63 | +0.280% | 1,553 | +2.969% |
| 2026-04-13 | 28.49 | 28.59 | 28.49 | 28.55 | +0.207% | 7,311 | +3.257% |
| 2026-04-10 | 28.52 | 28.52 | 28.49 | 28.49 | -0.049% | 1,439 | +3.471% |
| 2026-04-09 | 28.45 | 28.53 | 28.44 | 28.50 | +0.193% | 3,042 | +3.420% |
| 2026-04-08 | 28.45 | 28.47 | 28.44 | 28.45 | +0.529% | 1,280 | +3.620% |
| 2026-04-07 | 28.24 | 28.30 | 28.23 | 28.30 | +0.036% | 7,741 | +4.169% |
| 2026-04-06 | 28.31 | 28.32 | 28.26 | 28.29 | +0.231% | 8,350 | +4.206% |
| 2026-04-02 | 28.12 | 28.23 | 28.12 | 28.23 | -0.036% | 2,861 | +4.446% |
| 2026-04-01 | 28.25 | 28.27 | 28.22 | 28.24 | +0.268% | 10,126 | +4.409% |
| 2026-03-31 | 28.04 | 28.18 | 28.04 | 28.16 | +0.660% | 12,755 | +4.689% |
| 2026-03-30 | 28.13 | 28.13 | 27.96 | 27.98 | -0.125% | 11,570 | +5.380% |
| 2026-03-27 | 28.07 | 28.07 | 28.00 | 28.01 | -0.533% | 5,076 | +5.249% |
| 2026-03-26 | 28.18 | 28.24 | 28.12 | 28.16 | -0.248% | 5,139 | +4.688% |
| 2026-03-25 | 28.21 | 28.25 | 28.19 | 28.23 | 0.000% | 5,580 | +4.428% |
| 2026-03-24 | 28.15 | 28.25 | 28.15 | 28.23 | -0.071% | 10,270 | +4.428% |
| 2026-03-23 | 28.22 | 28.28 | 28.19 | 28.25 | +0.427% | 70,830 | +4.354% |
| 2026-03-20 | 28.18 | 28.18 | 28.13 | 28.13 | -0.425% | 1,158 | +4.799% |
| 2026-03-19 | 28.21 | 28.25 | 28.18 | 28.25 | +0.071% | 6,974 | +4.354% |
| 2026-03-18 | 28.29 | 28.29 | 28.23 | 28.23 | -0.317% | 6,456 | +4.428% |
| 2026-03-17 | 28.32 | 28.36 | 28.31 | 28.32 | +0.140% | 3,360 | +4.097% |
| 2026-03-16 | 28.28 | 28.31 | 28.28 | 28.28 | +0.195% | 5,727 | +4.243% |
| 2026-03-13 | 28.29 | 28.29 | 28.23 | 28.23 | -0.136% | 12,399 | +4.446% |
| 2026-03-12 | 28.27 | 28.29 | 28.26 | 28.26 | -0.286% | 55,806 | +4.305% |
| 2026-03-11 | 28.36 | 28.37 | 28.31 | 28.34 | -0.018% | 5,375 | +4.006% |
| 2026-03-10 | 28.35 | 28.38 | 28.32 | 28.35 | +0.105% | 1,752 | +3.987% |
| 2026-03-09 | 28.29 | 28.37 | 28.24 | 28.32 | +0.106% | 11,168 | +4.096% |
| 2026-03-06 | 28.30 | 28.31 | 28.29 | 28.29 | -0.312% | 1,727 | +4.206% |
| 2026-03-05 | 28.40 | 28.40 | 28.32 | 28.38 | -0.102% | 2,775 | +3.882% |
| 2026-03-04 | 28.35 | 28.42 | 28.35 | 28.41 | +0.179% | 2,335 | +3.775% |
| 2026-03-03 | 28.37 | 28.39 | 28.27 | 28.36 | -0.047% | 14,022 | +3.962% |
| 2026-03-02 | 28.33 | 28.44 | 28.33 | 28.37 | 0.000% | 36,648 | +3.913% |
| 2026-02-27 | 28.33 | 28.39 | 28.33 | 28.37 | 0.000% | 82,281 | +3.913% |
| 2026-02-26 | 28.41 | 28.42 | 28.36 | 28.37 | -0.316% | 2,645 | +3.913% |
| 2026-02-25 | 28.37 | 28.46 | 28.37 | 28.46 | +0.388% | 936 | +3.584% |
| 2026-02-24 | 28.35 | 28.40 | 28.35 | 28.35 | +0.054% | 16,282 | +3.986% |
| 2026-02-23 | 28.35 | 28.38 | 28.33 | 28.33 | -0.300% | 9,305 | +4.042% |
| 2026-02-20 | 28.34 | 28.42 | 28.34 | 28.42 | +0.318% | 4,040 | +3.730% |
| 2026-02-19 | 28.32 | 28.37 | 28.32 | 28.33 | 0.000% | 34,461 | +4.059% |
| 2026-02-18 | 28.35 | 28.38 | 28.33 | 28.33 | +0.018% | 2,720 | +4.059% |
| 2026-02-17 | 28.26 | 28.35 | 28.26 | 28.32 | +0.088% | 1,143 | +4.078% |
| 2026-02-13 | 28.33 | 28.35 | 28.29 | 28.30 | +0.035% | 10,140 | +4.170% |
| 2026-02-12 | 28.34 | 28.37 | 28.29 | 28.29 | -0.299% | 13,751 | +4.206% |
| 2026-02-11 | 28.38 | 28.42 | 28.33 | 28.37 | +0.052% | 2,840 | +3.895% |
| 2026-02-10 | 28.35 | 28.40 | 28.35 | 28.36 | -0.068% | 51,864 | +3.949% |
| 2026-02-09 | 28.34 | 28.41 | 28.34 | 28.38 | +0.122% | 63,442 | +3.879% |
| 2026-02-06 | 28.30 | 28.34 | 28.30 | 28.34 | +0.364% | 1,524 | +4.005% |
| 2026-02-05 | 28.23 | 28.27 | 28.23 | 28.24 | -0.184% | 2,889 | +4.384% |
| 2026-02-04 | 28.33 | 28.33 | 28.28 | 28.29 | -0.109% | 7,315 | +4.192% |
| 2026-02-03 | 28.35 | 28.35 | 28.28 | 28.32 | -0.124% | 8,688 | +4.078% |
| 2026-02-02 | 28.32 | 28.39 | 28.32 | 28.36 | +0.071% | 6,738 | +3.949% |
| 2026-01-30 | 28.36 | 28.36 | 28.30 | 28.34 | -0.009% | 5,597 | +4.023% |
| 2026-01-29 | 28.32 | 28.34 | 28.28 | 28.34 | +0.044% | 11,901 | +4.013% |
| 2026-01-28 | 28.39 | 28.39 | 28.33 | 28.33 | -0.071% | 9,222 | +4.059% |
| 2026-01-27 | 28.33 | 28.38 | 28.33 | 28.35 | +0.018% | 12,381 | +3.986% |
| 2026-01-26 | 28.31 | 28.35 | 28.31 | 28.34 | +0.212% | 15,054 | +4.004% |
| 2026-01-23 | 28.27 | 28.31 | 28.26 | 28.28 | +0.019% | 41,428 | +4.225% |
| 2026-01-22 | 28.27 | 28.30 | 28.27 | 28.28 | +0.068% | 7,145 | +4.245% |
| 2026-01-21 | 28.20 | 28.29 | 28.19 | 28.26 | +0.214% | 6,711 | +4.316% |
| 2026-01-20 | 28.22 | 28.28 | 28.20 | 28.20 | -0.299% | 6,417 | +4.539% |
| 2026-01-16 | 28.30 | 28.30 | 28.28 | 28.28 | -0.000% | 5,798 | +4.226% |
| 2026-01-15 | 28.31 | 28.31 | 28.26 | 28.28 | -0.047% | 18,884 | +4.226% |
| 2026-01-14 | 28.26 | 28.30 | 28.25 | 28.30 | +0.029% | 16,804 | +4.177% |
| 2026-01-13 | 28.33 | 28.33 | 28.29 | 28.29 | -0.089% | 2,751 | +4.207% |
| 2026-01-12 | 28.32 | 28.34 | 28.29 | 28.32 | +0.001% | 11,239 | +4.114% |
| 2026-01-09 | 28.27 | 28.33 | 28.27 | 28.31 | +0.177% | 3,282 | +4.115% |
| 2026-01-08 | 28.26 | 28.30 | 28.24 | 28.26 | +0.159% | 31,307 | +4.299% |
| 2026-01-07 | 28.25 | 28.29 | 28.22 | 28.22 | -0.159% | 25,371 | +4.465% |
| 2026-01-06 | 28.26 | 28.28 | 28.24 | 28.27 | +0.113% | 124,545 | +4.299% |
| 2026-01-05 | 28.22 | 28.25 | 28.22 | 28.23 | +0.135% | 23,870 | +4.417% |
| 2026-01-02 | 28.23 | 28.23 | 28.18 | 28.20 | +0.002% | 24,540 | +4.558% |
| 2025-12-31 | 28.21 | 28.23 | 28.18 | 28.19 | -0.109% | 49,128 | +4.560% |
| 2025-12-30 | 28.23 | 28.25 | 28.21 | 28.23 | +0.036% | 6,563 | +4.446% |
| 2025-12-29 | 28.19 | 28.24 | 28.19 | 28.21 | -0.106% | 7,817 | +4.484% |
| 2025-12-26 | 28.25 | 28.27 | 28.23 | 28.24 | +0.052% | 8,962 | +4.373% |
| 2025-12-24 | 28.22 | 28.24 | 28.22 | 28.23 | +0.071% | 1,311 | +4.428% |
| 2025-12-23 | 28.21 | 28.24 | 28.19 | 28.21 | -0.844% | 6,588 | +4.502% |
| 2025-12-22 | 28.45 | 28.49 | 28.44 | 28.45 | +0.123% | 3,728 | +3.620% |
| 2025-12-19 | 28.42 | 28.42 | 28.41 | 28.41 | +0.128% | 2,248 | +3.748% |
| 2025-12-18 | 28.36 | 28.40 | 28.36 | 28.38 | +0.158% | 7,671 | +3.881% |
| 2025-12-17 | 28.36 | 28.39 | 28.33 | 28.33 | -0.144% | 5,029 | +4.045% |
| 2025-12-16 | 28.34 | 28.37 | 28.34 | 28.37 | -0.054% | 4,286 | +3.895% |
| 2025-12-15 | 28.39 | 28.40 | 28.35 | 28.39 | +0.035% | 5,704 | +3.839% |
| 2025-12-12 | 28.40 | 28.40 | 28.33 | 28.38 | -0.141% | 13,226 | +3.876% |
| 2025-12-11 | 28.36 | 28.42 | 28.36 | 28.42 | +0.135% | 12,642 | +3.730% |
| 2025-12-10 | 28.36 | 28.39 | 28.36 | 28.38 | +0.076% | 3,789 | +3.870% |
| 2025-12-09 | 28.34 | 28.37 | 28.34 | 28.36 | +0.141% | 19,867 | +3.949% |
| 2025-12-08 | 28.33 | 28.34 | 28.32 | 28.32 | -0.035% | 6,562 | +4.096% |
| 2025-12-05 | 28.34 | 28.37 | 28.33 | 28.33 | +0.071% | 9,360 | +4.059% |
| 2025-12-04 | 28.33 | 28.33 | 28.31 | 28.31 | -0.141% | 4,219 | +4.133% |
| 2025-12-03 | 28.30 | 28.36 | 28.28 | 28.35 | +0.248% | 16,670 | +3.986% |
| 2025-12-02 | 28.30 | 28.33 | 28.27 | 28.28 | -0.106% | 27,770 | +4.243% |
| 2025-12-01 | 28.28 | 28.31 | 28.28 | 28.31 | +0.071% | 12,267 | +4.133% |
| 2025-11-28 | 28.30 | 28.30 | 28.28 | 28.29 | +0.029% | 10,995 | +4.206% |
| 2025-11-26 | 28.26 | 28.28 | 28.26 | 28.28 | +0.219% | 2,290 | +4.236% |
| 2025-11-25 | 28.19 | 28.24 | 28.18 | 28.22 | +0.142% | 11,136 | +4.465% |
| 2025-11-24 | 28.12 | 28.20 | 28.11 | 28.18 | +0.320% | 13,325 | +4.613% |
| 2025-11-21 | 28.08 | 28.16 | 28.07 | 28.09 | +0.036% | 3,345 | +4.948% |
| 2025-11-20 | 28.17 | 28.21 | 28.05 | 28.08 | -0.150% | 9,976 | +4.986% |
| 2025-11-19 | 28.08 | 28.16 | 28.08 | 28.12 | +0.110% | 5,257 | +4.829% |
| 2025-11-18 | 28.11 | 28.12 | 28.07 | 28.09 | -0.157% | 4,084 | +4.944% |
| 2025-11-17 | 28.19 | 28.19 | 28.12 | 28.14 | -0.159% | 3,035 | +4.780% |
| 2025-11-14 | 28.13 | 28.21 | 28.13 | 28.18 | +0.035% | 4,119 | +4.613% |
| 2025-11-13 | 28.16 | 28.21 | 28.16 | 28.17 | -0.210% | 11,512 | +4.650% |
| 2025-11-12 | 28.22 | 28.25 | 28.22 | 28.23 | +0.034% | 7,943 | +4.430% |
| 2025-11-11 | 28.18 | 28.23 | 28.18 | 28.22 | +0.034% | 3,273 | +4.466% |
| 2025-11-10 | 28.21 | 28.21 | 28.19 | 28.21 | +0.143% | 22,887 | +4.501% |
| 2025-11-07 | 28.11 | 28.17 | 28.10 | 28.17 | +0.071% | 6,703 | +4.650% |
| 2025-11-06 | 28.18 | 28.18 | 28.11 | 28.15 | -0.177% | 10,695 | +4.725% |
| 2025-11-05 | 28.18 | 28.21 | 28.18 | 28.20 | +0.220% | 18,920 | +4.539% |
| 2025-11-04 | 28.14 | 28.16 | 28.13 | 28.14 | -0.149% | 14,841 | +4.769% |
| 2025-11-03 | 28.18 | 28.20 | 28.17 | 28.18 | -0.018% | 9,097 | +4.613% |
| 2025-10-31 | 28.21 | 28.21 | 28.15 | 28.19 | +0.089% | 12,184 | +4.594% |
| 2025-10-30 | 28.19 | 28.22 | 28.16 | 28.16 | -0.103% | 106,204 | +4.688% |
| 2025-10-29 | 28.22 | 28.22 | 28.15 | 28.19 | -0.138% | 20,079 | +4.580% |
| 2025-10-28 | 28.20 | 28.24 | 28.20 | 28.23 | +0.099% | 35,265 | +4.435% |
| 2025-10-27 | 28.19 | 28.21 | 28.19 | 28.20 | +0.106% | 22,288 | +4.539% |
| 2025-10-24 | 28.16 | 28.19 | 28.16 | 28.17 | +0.142% | 5,365 | +4.650% |
| 2025-10-23 | 28.12 | 28.14 | 28.11 | 28.13 | +0.054% | 11,475 | +4.799% |
| 2025-10-22 | 28.14 | 28.14 | 28.09 | 28.11 | -0.069% | 14,478 | +4.855% |
| 2025-10-21 | 28.12 | 28.16 | 28.12 | 28.13 | +0.015% | 68,765 | +4.783% |
| 2025-10-20 | 28.12 | 28.16 | 28.12 | 28.13 | +0.232% | 35,107 | +4.799% |
| 2025-10-17 | 28.07 | 28.10 | 28.05 | 28.07 | -0.018% | 49,429 | +5.042% |
| 2025-10-16 | 28.11 | 28.11 | 28.04 | 28.07 | -0.107% | 10,171 | +5.023% |
| 2025-10-15 | 28.09 | 28.11 | 28.04 | 28.10 | +0.214% | 9,425 | +4.911% |
| 2025-10-14 | 28.00 | 28.09 | 28.00 | 28.04 | -0.007% | 57,014 | +5.136% |
| 2025-10-13 | 28.03 | 28.07 | 28.03 | 28.04 | +0.186% | 14,601 | +5.128% |
| 2025-10-10 | 28.08 | 28.12 | 27.99 | 27.99 | -0.249% | 44,898 | +5.323% |
| 2025-10-09 | 28.09 | 28.09 | 28.05 | 28.06 | -0.053% | 45,997 | +5.061% |
| 2025-10-08 | 28.07 | 28.09 | 28.07 | 28.07 | +0.053% | 24,972 | +5.004% |
| 2025-10-07 | 28.09 | 28.09 | 28.05 | 28.06 | -0.088% | 25,590 | +5.061% |
| 2025-10-06 | 28.06 | 28.10 | 28.05 | 28.08 | +0.106% | 27,577 | +4.969% |
| 2025-10-03 | 28.06 | 28.11 | 28.05 | 28.05 | -0.018% | 24,835 | +5.079% |
| 2025-10-02 | 28.11 | 28.11 | 28.05 | 28.06 | 0.000% | 50,842 | +5.061% |
| 2025-10-01 | 28.07 | 28.07 | 28.04 | 28.06 | +0.038% | 30,767 | +5.061% |
| 2025-09-30 | 28.01 | 28.05 | 28.01 | 28.05 | +0.137% | 8,792 | +5.101% |
| 2025-09-29 | 28.04 | 28.06 | 28.01 | 28.01 | +0.021% | 13,120 | +5.244% |
| 2025-09-26 | 27.97 | 28.04 | 27.97 | 28.00 | +0.125% | 21,500 | +5.267% |
| 2025-09-25 | 27.96 | 28.01 | 27.96 | 27.97 | -0.036% | 29,947 | +5.399% |
| 2025-09-24 | 28.03 | 28.03 | 27.98 | 27.98 | -0.071% | 10,692 | +5.361% |
| 2025-09-23 | 28.02 | 28.05 | 28.00 | 28.00 | -0.143% | 21,194 | +5.286% |
| 2025-09-22 | 28.02 | 28.05 | 28.01 | 28.04 | -0.036% | 8,967 | +5.136% |
| 2025-09-19 | 28.04 | 28.05 | 27.99 | 28.05 | +0.232% | 37,973 | +5.098% |
| 2025-09-18 | 28.00 | 28.04 | 27.97 | 27.99 | +0.090% | 29,859 | +5.342% |
| 2025-09-17 | 27.99 | 27.99 | 27.94 | 27.96 | -0.054% | 20,138 | +5.436% |
| 2025-09-16 | 27.96 | 28.00 | 27.96 | 27.98 | -0.017% | 6,203 | +5.380% |
| 2025-09-15 | 28.00 | 28.00 | 27.96 | 27.98 | +0.035% | 55,791 | +5.362% |
| 2025-09-12 | 28.00 | 28.00 | 27.93 | 27.97 | +0.072% | 83,631 | +5.399% |
| 2025-09-11 | 27.97 | 28.00 | 27.95 | 27.95 | -0.036% | 26,928 | +5.474% |
| 2025-09-10 | 27.91 | 27.97 | 27.89 | 27.96 | +0.120% | 12,171 | +5.436% |
| 2025-09-09 | 27.93 | 27.94 | 27.90 | 27.93 | +0.059% | 3,825 | +5.563% |
| 2025-09-08 | 27.87 | 27.95 | 27.87 | 27.91 | +0.090% | 13,382 | +5.625% |
| 2025-09-05 | 27.94 | 27.94 | 27.86 | 27.89 | -0.050% | 43,291 | +5.720% |
| 2025-09-04 | 27.86 | 27.90 | 27.86 | 27.90 | +0.220% | 6,649 | +5.667% |
| 2025-09-03 | 27.84 | 27.85 | 27.81 | 27.84 | +0.067% | 29,076 | +5.900% |
| 2025-09-02 | 27.82 | 27.83 | 27.76 | 27.82 | -0.147% | 77,979 | +5.971% |
| 2025-08-29 | 27.87 | 27.87 | 27.81 | 27.86 | -0.072% | 6,455 | +5.815% |
| 2025-08-28 | 27.86 | 27.88 | 27.82 | 27.88 | +0.252% | 8,787 | +5.739% |
| 2025-08-27 | 27.79 | 27.86 | 27.79 | 27.81 | -0.108% | 11,841 | +6.005% |
| 2025-08-26 | 27.78 | 27.84 | 27.78 | 27.84 | +0.072% | 20,130 | +5.891% |
| 2025-08-25 | 27.80 | 27.83 | 27.79 | 27.82 | -0.097% | 45,907 | +5.967% |
| 2025-08-22 | 27.76 | 27.89 | 27.76 | 27.85 | +0.241% | 159,664 | +5.864% |
| 2025-08-21 | 27.74 | 27.80 | 27.73 | 27.78 | 0.000% | 128,970 | +6.120% |
| 2025-08-20 | 27.75 | 27.78 | 27.72 | 27.78 | 0.000% | 23,538 | +6.120% |
| 2025-08-19 | 27.81 | 27.81 | 27.75 | 27.78 | -0.058% | 9,857 | +6.120% |
| 2025-08-18 | 27.77 | 27.81 | 27.75 | 27.80 | -0.014% | 20,420 | +6.058% |
| 2025-08-15 | 27.83 | 27.83 | 27.76 | 27.80 | -0.072% | 11,915 | +6.043% |
| 2025-08-14 | 27.80 | 27.82 | 27.76 | 27.82 | +0.072% | 4,971 | +5.967% |
| 2025-08-13 | 27.82 | 27.82 | 27.75 | 27.80 | +0.117% | 32,852 | +6.043% |
| 2025-08-12 | 27.74 | 27.78 | 27.72 | 27.77 | +0.207% | 29,070 | +6.168% |
| 2025-08-11 | 27.72 | 27.74 | 27.69 | 27.71 | +0.108% | 31,082 | +6.388% |
| 2025-08-08 | 27.68 | 27.73 | 27.68 | 27.68 | +0.036% | 21,596 | +6.503% |
| 2025-08-07 | 27.72 | 27.72 | 27.65 | 27.67 | -0.039% | 23,884 | +6.541% |
| 2025-08-06 | 27.62 | 27.68 | 27.62 | 27.68 | +0.165% | 6,175 | +6.500% |
| 2025-08-05 | 27.64 | 27.68 | 27.62 | 27.64 | -0.018% | 27,904 | +6.676% |
| 2025-08-04 | 27.63 | 27.69 | 27.59 | 27.64 | +0.202% | 30,135 | +6.657% |
| 2025-08-01 | 27.63 | 27.63 | 27.53 | 27.58 | -0.149% | 46,133 | +6.872% |
| 2025-07-31 | 27.67 | 27.67 | 27.61 | 27.63 | -0.124% | 32,531 | +6.712% |
| 2025-07-30 | 27.70 | 27.70 | 27.62 | 27.66 | +0.109% | 52,507 | +6.580% |
| 2025-07-29 | 27.65 | 27.70 | 27.62 | 27.63 | -0.181% | 37,319 | +6.696% |
| 2025-07-28 | 27.71 | 27.71 | 27.63 | 27.68 | +0.111% | 18,707 | +6.503% |
| 2025-07-25 | 27.66 | 27.68 | 27.62 | 27.65 | +0.160% | 49,639 | +6.621% |
| 2025-07-24 | 27.63 | 27.63 | 27.60 | 27.61 | +0.018% | 26,083 | +6.792% |
| 2025-07-23 | 27.58 | 27.65 | 27.57 | 27.60 | +0.036% | 60,833 | +6.812% |
| 2025-07-22 | 27.63 | 27.63 | 27.55 | 27.59 | +0.145% | 57,318 | +6.850% |
| 2025-07-21 | 27.57 | 27.62 | 27.55 | 27.55 | -0.091% | 33,711 | +7.005% |
| 2025-07-18 | 27.59 | 27.60 | 27.55 | 27.57 | +0.054% | 372,768 | +6.908% |
| 2025-07-17 | 27.56 | 27.58 | 27.53 | 27.56 | 0.000% | 71,441 | +6.967% |
| 2025-07-16 | 27.56 | 27.56 | 27.50 | 27.56 | +0.218% | 12,383 | +6.967% |
| 2025-07-15 | 27.55 | 27.55 | 27.50 | 27.50 | -0.109% | 18,171 | +7.200% |
| 2025-07-14 | 27.55 | 27.55 | 27.50 | 27.53 | 0.000% | 41,739 | +7.083% |
| 2025-07-11 | 27.53 | 27.55 | 27.51 | 27.53 | -0.018% | 26,177 | +7.083% |
| 2025-07-10 | 27.55 | 27.56 | 27.52 | 27.54 | -0.018% | 27,812 | +7.064% |
| 2025-07-09 | 27.53 | 27.54 | 27.49 | 27.54 | +0.182% | 56,428 | +7.044% |
| 2025-07-08 | 27.49 | 27.50 | 27.45 | 27.49 | -0.073% | 101,421 | +7.239% |
| 2025-07-07 | 27.55 | 27.55 | 27.45 | 27.51 | 0.000% | 98,186 | +7.161% |
| 2025-07-03 | 27.50 | 27.58 | 27.50 | 27.51 | -0.036% | 156,096 | +7.161% |
| 2025-07-02 | 27.51 | 27.52 | 27.45 | 27.52 | +0.036% | 194,458 | +7.122% |
| 2025-07-01 | 27.51 | 27.54 | 27.41 | 27.51 | 0.000% | 510,641 | +7.161% |
| 2025-06-30 | 27.46 | 27.53 | 27.45 | 27.51 | +0.219% | 1,212,199 | +7.161% |
| 2025-06-27 | 27.48 | 27.48 | 27.43 | 27.45 | +0.146% | 24,949 | +7.395% |
| 2025-06-26 | 27.36 | 27.43 | 27.36 | 27.41 | +0.300% | 15,508 | +7.552% |
| 2025-06-25 | 27.33 | 27.37 | 27.30 | 27.33 | +0.084% | 15,188 | +7.875% |
| 2025-06-24 | 27.25 | 27.32 | 27.25 | 27.30 | +0.719% | 11,470 | +7.966% |
| 2025-06-23 | 26.96 | 27.12 | 26.88 | 27.11 | +0.708% | 8,811 | +8.742% |
| 2025-06-20 | 27.03 | 27.03 | 26.89 | 26.92 | -0.081% | 7,540 | +9.512% |
| 2025-06-18 | 26.96 | 27.04 | 26.94 | 26.94 | +0.078% | 10,749 | +9.423% |
| 2025-06-17 | 27.00 | 27.04 | 26.91 | 26.92 | -0.663% | 18,092 | +9.508% |
| 2025-06-16 | 27.03 | 27.12 | 27.03 | 27.10 | +0.789% | 13,761 | +8.782% |
| 2025-06-13 | 26.98 | 27.03 | 26.86 | 26.89 | -0.600% | 16,107 | +9.641% |
| 2025-06-12 | 26.95 | 27.10 | 26.95 | 27.05 | +0.118% | 13,689 | +8.983% |
| 2025-06-11 | 27.07 | 27.10 | 27.00 | 27.02 | -0.095% | 8,833 | +9.112% |
| 2025-06-10 | 26.95 | 27.06 | 26.95 | 27.04 | +0.330% | 4,602 | +9.008% |
| 2025-06-09 | 26.90 | 26.99 | 26.90 | 26.95 | +0.118% | 18,312 | +9.367% |
| 2025-06-06 | 26.89 | 26.93 | 26.89 | 26.92 | +0.722% | 5,591 | +9.497% |
| 2025-06-05 | 26.89 | 26.89 | 26.73 | 26.73 | -0.337% | 4,761 | +10.288% |
| 2025-06-04 | 26.88 | 26.88 | 26.82 | 26.82 | +0.014% | 4,993 | +9.916% |
| 2025-06-03 | 26.70 | 26.85 | 26.70 | 26.82 | +0.380% | 145,856 | +9.931% |
| 2025-06-02 | 26.57 | 26.72 | 26.54 | 26.72 | +0.227% | 12,561 | +10.350% |
| 2025-05-30 | 26.59 | 26.65 | 26.44 | 26.65 | +0.243% | 15,239 | +10.600% |
| 2025-05-29 | 26.61 | 26.62 | 26.59 | 26.59 | +0.101% | 6,296 | +10.869% |
| 2025-05-28 | 26.70 | 26.70 | 26.56 | 26.56 | -0.307% | 19,407 | +10.980% |
| 2025-05-27 | 26.49 | 26.65 | 26.49 | 26.65 | +1.208% | 11,154 | +10.639% |
| 2025-05-23 | 26.30 | 26.40 | 26.29 | 26.33 | -0.465% | 4,336 | +11.976% |
| 2025-05-22 | 26.44 | 26.52 | 26.41 | 26.45 | +0.059% | 27,036 | +11.456% |
| 2025-05-21 | 26.58 | 26.64 | 26.43 | 26.43 | -0.873% | 12,202 | +11.521% |
| 2025-05-20 | 26.65 | 26.68 | 26.60 | 26.67 | -0.122% | 15,271 | +10.547% |
| 2025-05-19 | 26.58 | 26.71 | 26.57 | 26.70 | +0.009% | 16,940 | +10.412% |
| 2025-05-16 | 26.62 | 26.70 | 26.59 | 26.70 | +0.518% | 13,011 | +10.422% |
| 2025-05-15 | 26.46 | 26.57 | 26.45 | 26.56 | +0.133% | 15,048 | +10.994% |
| 2025-05-14 | 26.52 | 26.56 | 26.47 | 26.52 | +0.051% | 28,731 | +11.141% |
| 2025-05-13 | 26.39 | 26.54 | 26.38 | 26.51 | +0.543% | 5,080 | +11.198% |
| 2025-05-12 | 26.30 | 26.37 | 26.23 | 26.37 | +1.847% | 23,784 | +11.802% |
| 2025-05-09 | 25.95 | 25.96 | 25.87 | 25.89 | -0.162% | 36,168 | +13.866% |
| 2025-05-08 | 25.90 | 26.04 | 25.89 | 25.93 | +0.318% | 14,647 | +13.681% |
| 2025-05-07 | 25.84 | 25.88 | 25.74 | 25.85 | +0.310% | 38,137 | +14.043% |
| 2025-05-06 | 25.80 | 25.85 | 25.77 | 25.77 | -0.559% | 83,249 | +14.397% |
| 2025-05-05 | 25.89 | 25.98 | 25.87 | 25.91 | -0.348% | 11,353 | +13.757% |
| 2025-05-02 | 25.94 | 26.01 | 25.91 | 26.01 | +0.735% | 14,301 | +13.361% |
| 2025-05-01 | 25.85 | 25.90 | 25.82 | 25.82 | +0.528% | 6,068 | +14.194% |
| 2025-04-30 | 25.54 | 25.72 | 25.43 | 25.68 | -0.156% | 3,109 | +14.798% |
| 2025-04-29 | 25.62 | 25.72 | 25.60 | 25.72 | +0.547% | 14,279 | +14.619% |
| 2025-04-28 | 25.59 | 25.70 | 25.50 | 25.58 | -0.078% | 150,012 | +15.246% |
| 2025-04-25 | 25.49 | 25.60 | 25.48 | 25.60 | +0.432% | 12,114 | +15.156% |
| 2025-04-24 | 25.30 | 25.54 | 25.30 | 25.49 | +0.696% | 78,736 | +15.653% |
| 2025-04-23 | 25.36 | 25.48 | 25.28 | 25.31 | +0.616% | 18,167 | +16.458% |
| 2025-04-22 | 25.11 | 25.20 | 25.03 | 25.16 | +0.757% | 15,158 | +17.175% |
| 2025-04-21 | 25.03 | 25.03 | 24.93 | 24.97 | -0.809% | 26,697 | +18.062% |
| 2025-04-17 | 25.12 | 25.23 | 25.12 | 25.17 | +0.015% | 7,563 | +17.106% |
| 2025-04-16 | 25.24 | 25.32 | 25.11 | 25.17 | -0.945% | 38,692 | +17.124% |
| 2025-04-15 | 25.51 | 25.51 | 25.37 | 25.41 | 0.000% | 14,927 | +16.017% |