MMAX
iShares Large Cap Max Buffer Mar ETF
stockBATSETF
At CloseOct 2, 2026 3:38:10 PM EDT
27.48USD0.000%(+27.48)6,177
MMAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.48 | 27.52 | 27.48 | 27.50 | +0.073% | 6,178 | 0.000% |
| 2026-10-01 | 27.45 | 27.48 | 27.45 | 27.48 | +0.006% | 4,726 | +0.073% |
| 2026-09-30 | 27.50 | 27.50 | 27.46 | 27.48 | +0.031% | 7,209 | +0.079% |
| 2026-09-29 | 27.50 | 27.50 | 27.48 | 27.48 | +0.034% | 1,199 | +0.109% |
| 2026-09-28 | 27.44 | 27.47 | 27.44 | 27.47 | -0.052% | 666 | +0.143% |
| 2026-09-25 | 27.50 | 27.50 | 27.48 | 27.48 | +0.074% | 10,113 | +0.091% |
| 2026-09-24 | 27.44 | 27.46 | 27.42 | 27.46 | +0.018% | 1,596 | +0.165% |
| 2026-09-23 | 27.43 | 27.45 | 27.43 | 27.45 | -0.038% | 623 | +0.182% |
| 2026-09-22 | 27.43 | 27.47 | 27.43 | 27.47 | +0.019% | 145 | +0.145% |
| 2026-09-21 | 27.46 | 27.46 | 27.46 | 27.46 | +0.130% | 184 | +0.164% |
| 2026-09-18 | 27.39 | 27.42 | 27.39 | 27.42 | +0.034% | 1,085 | +0.294% |
| 2026-09-17 | 27.41 | 27.41 | 27.39 | 27.41 | +0.128% | 370 | +0.328% |
| 2026-09-16 | 27.38 | 27.38 | 27.38 | 27.38 | 0.000% | 409 | +0.457% |
| 2026-09-15 | 27.37 | 27.38 | 27.37 | 27.38 | -0.037% | 909 | +0.457% |
| 2026-09-14 | 27.38 | 27.42 | 27.38 | 27.39 | -0.035% | 987 | +0.419% |
| 2026-09-11 | 27.38 | 27.40 | 27.38 | 27.40 | +0.090% | 2,552 | +0.384% |
| 2026-09-10 | 27.39 | 27.39 | 27.37 | 27.38 | -0.073% | 869 | +0.475% |
| 2026-09-09 | 27.39 | 27.39 | 27.39 | 27.39 | -0.036% | 202 | +0.402% |
| 2026-09-08 | 27.46 | 27.46 | 27.40 | 27.40 | -0.036% | 562 | +0.365% |
| 2026-09-04 | 27.41 | 27.41 | 27.41 | 27.41 | +0.036% | 21 | +0.329% |
| 2026-09-03 | 27.41 | 27.42 | 27.41 | 27.41 | +0.110% | 1,296 | +0.365% |
| 2026-09-02 | 27.38 | 27.38 | 27.38 | 27.38 | +0.037% | 111 | +0.475% |
| 2026-09-01 | 27.35 | 27.36 | 27.35 | 27.36 | -0.037% | 213 | +0.512% |
| 2026-08-31 | 27.40 | 27.40 | 27.38 | 27.38 | +0.000% | 2,608 | +0.475% |
| 2026-08-28 | 27.35 | 27.38 | 27.35 | 27.38 | +0.018% | 2,323 | +0.475% |
| 2026-08-27 | 27.37 | 27.37 | 27.37 | 27.37 | +0.073% | 15 | +0.493% |
| 2026-08-26 | 27.35 | 27.37 | 27.35 | 27.35 | 0.000% | 1,062 | +0.567% |
| 2026-08-25 | 27.35 | 27.35 | 27.35 | 27.35 | +0.053% | 364 | +0.567% |
| 2026-08-24 | 27.34 | 27.34 | 27.34 | 27.34 | -0.010% | 1,192 | +0.620% |
| 2026-08-21 | 27.35 | 27.35 | 27.34 | 27.34 | +0.048% | 125 | +0.611% |
| 2026-08-20 | 27.32 | 27.32 | 27.30 | 27.32 | -0.037% | 1,232 | +0.659% |
| 2026-08-19 | 27.35 | 27.35 | 27.34 | 27.34 | +0.088% | 728 | +0.622% |
| 2026-08-18 | 27.31 | 27.31 | 27.31 | 27.31 | -0.051% | 78 | +0.710% |
| 2026-08-17 | 27.31 | 27.34 | 27.31 | 27.32 | -0.018% | 4,515 | +0.659% |
| 2026-08-14 | 27.31 | 27.34 | 27.31 | 27.33 | +0.017% | 4,704 | +0.640% |
| 2026-08-13 | 27.30 | 27.34 | 27.30 | 27.33 | +0.056% | 402 | +0.657% |
| 2026-08-12 | 27.29 | 27.31 | 27.29 | 27.31 | +0.055% | 435 | +0.714% |
| 2026-08-11 | 27.32 | 27.32 | 27.28 | 27.30 | +0.092% | 1,304 | +0.769% |
| 2026-08-10 | 27.31 | 27.32 | 27.27 | 27.27 | -0.110% | 5,378 | +0.862% |
| 2026-08-07 | 27.30 | 27.30 | 27.27 | 27.30 | +0.110% | 2,727 | +0.751% |
| 2026-08-06 | 27.25 | 27.27 | 27.25 | 27.27 | -0.017% | 192 | +0.862% |
| 2026-08-05 | 27.29 | 27.29 | 27.27 | 27.27 | -0.001% | 373 | +0.844% |
| 2026-08-04 | 27.27 | 27.31 | 27.27 | 27.27 | +0.165% | 305 | +0.843% |
| 2026-08-03 | 27.26 | 27.26 | 27.20 | 27.23 | +0.092% | 760 | +1.010% |
| 2026-07-31 | 27.15 | 27.23 | 27.15 | 27.20 | +0.092% | 2,917 | +1.103% |
| 2026-07-30 | 27.16 | 27.18 | 27.13 | 27.18 | +0.037% | 1,154 | +1.196% |
| 2026-07-29 | 27.10 | 27.17 | 27.10 | 27.17 | +0.074% | 3,507 | +1.233% |
| 2026-07-28 | 27.17 | 27.17 | 27.12 | 27.15 | +0.074% | 1,368 | +1.308% |
| 2026-07-27 | 27.16 | 27.16 | 27.09 | 27.13 | 0.000% | 564 | +1.382% |
| 2026-07-24 | 27.12 | 27.13 | 27.12 | 27.13 | +0.074% | 541 | +1.382% |
| 2026-07-23 | 27.09 | 27.11 | 27.07 | 27.11 | -0.129% | 6,572 | +1.457% |
| 2026-07-22 | 27.14 | 27.18 | 27.14 | 27.14 | 0.000% | 2,030 | +1.326% |
| 2026-07-21 | 27.15 | 27.18 | 27.11 | 27.14 | +0.055% | 5,064 | +1.326% |
| 2026-07-20 | 27.17 | 27.18 | 27.09 | 27.13 | +0.111% | 4,192 | +1.382% |
| 2026-07-17 | 27.16 | 27.16 | 27.10 | 27.10 | -0.186% | 829 | +1.494% |
| 2026-07-16 | 27.12 | 27.16 | 27.12 | 27.15 | -0.017% | 662 | +1.306% |
| 2026-07-15 | 27.16 | 27.19 | 27.16 | 27.16 | +0.018% | 3,228 | +1.289% |
| 2026-07-14 | 27.15 | 27.15 | 27.15 | 27.15 | +0.111% | 2,470 | +1.308% |
| 2026-07-13 | 27.09 | 27.13 | 27.09 | 27.12 | -0.074% | 2,377 | +1.420% |
| 2026-07-10 | 27.10 | 27.18 | 27.10 | 27.14 | +0.055% | 7,800 | +1.345% |
| 2026-07-09 | 27.12 | 27.16 | 27.08 | 27.13 | +0.124% | 7,587 | +1.401% |
| 2026-07-08 | 27.11 | 27.12 | 27.06 | 27.09 | -0.013% | 48,817 | +1.527% |
| 2026-07-07 | 27.10 | 27.10 | 27.09 | 27.09 | -0.074% | 2,920 | +1.513% |
| 2026-07-06 | 27.07 | 27.11 | 27.07 | 27.11 | +0.111% | 5,953 | +1.438% |
| 2026-07-02 | 27.09 | 27.12 | 27.04 | 27.09 | +0.055% | 3,124 | +1.551% |
| 2026-07-01 | 27.10 | 27.11 | 27.02 | 27.07 | +0.055% | 28,045 | +1.607% |
| 2026-06-30 | 27.05 | 27.07 | 27.03 | 27.05 | +0.130% | 7,288 | +1.663% |
| 2026-06-29 | 26.98 | 27.05 | 26.98 | 27.02 | 0.000% | 968 | +1.795% |
| 2026-06-26 | 27.00 | 27.02 | 26.98 | 27.02 | +0.148% | 1,704 | +1.795% |
| 2026-06-25 | 26.98 | 26.98 | 26.96 | 26.98 | -0.002% | 2,386 | +1.946% |
| 2026-06-24 | 26.98 | 26.98 | 26.96 | 26.98 | +0.002% | 1,375 | +1.944% |
| 2026-06-23 | 26.97 | 27.03 | 26.96 | 26.98 | -0.148% | 8,708 | +1.946% |
| 2026-06-22 | 27.04 | 27.04 | 27.02 | 27.02 | -0.037% | 367 | +1.795% |
| 2026-06-18 | 27.05 | 27.05 | 27.03 | 27.03 | +0.093% | 3,714 | +1.757% |
| 2026-06-17 | 27.07 | 27.07 | 27.00 | 27.00 | -0.203% | 626 | +1.852% |
| 2026-06-16 | 27.09 | 27.09 | 27.06 | 27.06 | -0.018% | 782 | +1.644% |
| 2026-06-15 | 27.09 | 27.09 | 27.07 | 27.07 | +0.148% | 2,060 | +1.626% |
| 2026-06-12 | 27.00 | 27.03 | 27.00 | 27.02 | +0.074% | 585 | +1.776% |
| 2026-06-11 | 26.95 | 27.01 | 26.95 | 27.00 | +0.204% | 2,192 | +1.852% |
| 2026-06-10 | 26.98 | 26.99 | 26.94 | 26.95 | -0.111% | 1,628 | +2.059% |
| 2026-06-09 | 26.98 | 26.99 | 26.96 | 26.98 | -0.111% | 1,093 | +1.946% |
| 2026-06-08 | 27.02 | 27.02 | 27.01 | 27.01 | +0.111% | 2,974 | +1.833% |
| 2026-06-05 | 26.99 | 27.01 | 26.94 | 26.98 | -0.240% | 11,122 | +1.946% |
| 2026-06-04 | 27.05 | 27.05 | 27.04 | 27.05 | +0.018% | 2,935 | +1.701% |
| 2026-06-03 | 27.09 | 27.09 | 27.04 | 27.04 | -0.129% | 327 | +1.720% |
| 2026-06-02 | 27.09 | 27.09 | 27.07 | 27.07 | +0.092% | 1,799 | +1.588% |
| 2026-06-01 | 27.07 | 27.07 | 27.05 | 27.05 | +0.055% | 5,177 | +1.682% |
| 2026-05-29 | 27.01 | 27.06 | 27.01 | 27.04 | +0.037% | 3,086 | +1.738% |
| 2026-05-28 | 27.03 | 27.05 | 27.00 | 27.02 | +0.019% | 11,204 | +1.776% |
| 2026-05-27 | 27.02 | 27.05 | 27.02 | 27.02 | +0.037% | 11,831 | +1.795% |
| 2026-05-26 | 26.99 | 27.03 | 26.99 | 27.01 | +0.056% | 9,780 | +1.833% |
| 2026-05-22 | 26.98 | 27.04 | 26.97 | 27.00 | +0.019% | 16,132 | +1.889% |
| 2026-05-21 | 27.02 | 27.02 | 26.96 | 26.99 | +0.074% | 8,959 | +1.908% |
| 2026-05-20 | 26.94 | 26.99 | 26.94 | 26.97 | +0.037% | 3,300 | +1.984% |
| 2026-05-19 | 26.96 | 26.96 | 26.95 | 26.96 | -0.019% | 1,384 | +2.022% |
| 2026-05-18 | 26.99 | 26.99 | 26.94 | 26.96 | +0.019% | 16,873 | +2.003% |
| 2026-05-15 | 27.00 | 27.00 | 26.92 | 26.96 | -0.037% | 5,474 | +2.022% |
| 2026-05-14 | 27.00 | 27.01 | 26.93 | 26.97 | +0.093% | 5,233 | +1.984% |
| 2026-05-13 | 26.92 | 26.98 | 26.91 | 26.95 | +0.037% | 3,318 | +2.078% |
| 2026-05-12 | 26.93 | 26.95 | 26.93 | 26.93 | -0.204% | 1,041 | +2.116% |
| 2026-05-11 | 26.94 | 27.02 | 26.94 | 26.99 | +0.074% | 21,886 | +1.908% |
| 2026-05-08 | 26.97 | 26.97 | 26.97 | 26.97 | +0.074% | 5,581 | +1.984% |
| 2026-05-07 | 26.99 | 26.99 | 26.95 | 26.95 | 0.000% | 1,175 | +2.059% |
| 2026-05-06 | 26.94 | 26.95 | 26.93 | 26.95 | +0.111% | 4,601 | +2.059% |
| 2026-05-05 | 26.92 | 26.94 | 26.88 | 26.92 | +0.149% | 10,042 | +2.173% |
| 2026-05-04 | 26.91 | 26.91 | 26.85 | 26.88 | -0.093% | 2,655 | +2.325% |
| 2026-05-01 | 26.93 | 26.94 | 26.86 | 26.91 | -0.019% | 15,671 | +2.230% |
| 2026-04-30 | 26.83 | 26.92 | 26.82 | 26.91 | +0.223% | 3,098 | +2.211% |
| 2026-04-29 | 26.83 | 26.87 | 26.82 | 26.85 | -0.019% | 5,044 | +2.439% |
| 2026-04-28 | 26.85 | 26.86 | 26.82 | 26.86 | -0.093% | 4,379 | +2.420% |
| 2026-04-27 | 26.88 | 26.88 | 26.84 | 26.88 | +0.000% | 7,110 | +2.325% |
| 2026-04-24 | 26.84 | 26.88 | 26.79 | 26.88 | +0.242% | 13,156 | +2.326% |
| 2026-04-23 | 26.86 | 26.87 | 26.79 | 26.82 | -0.037% | 38,784 | +2.573% |
| 2026-04-22 | 26.83 | 26.86 | 26.82 | 26.82 | -0.019% | 15,638 | +2.535% |
| 2026-04-21 | 26.85 | 26.85 | 26.77 | 26.83 | +0.037% | 4,027 | +2.516% |
| 2026-04-20 | 26.85 | 26.86 | 26.78 | 26.82 | -0.019% | 8,514 | +2.554% |
| 2026-04-17 | 26.82 | 26.85 | 26.80 | 26.82 | +0.056% | 15,964 | +2.535% |
| 2026-04-16 | 26.79 | 26.83 | 26.75 | 26.81 | +0.167% | 13,902 | +2.592% |
| 2026-04-15 | 26.80 | 26.81 | 26.72 | 26.77 | -0.036% | 16,795 | +2.764% |
| 2026-04-14 | 26.75 | 26.77 | 26.74 | 26.77 | +0.168% | 11,887 | +2.727% |
| 2026-04-13 | 26.72 | 26.73 | 26.67 | 26.73 | +0.169% | 33,946 | +2.899% |
| 2026-04-10 | 26.73 | 26.73 | 26.63 | 26.68 | -0.019% | 5,001 | +3.073% |
| 2026-04-09 | 26.71 | 26.73 | 26.65 | 26.69 | +0.075% | 21,333 | +3.054% |
| 2026-04-08 | 26.65 | 26.69 | 26.64 | 26.67 | +0.407% | 7,717 | +3.131% |
| 2026-04-07 | 26.54 | 26.61 | 26.49 | 26.56 | -0.068% | 92,889 | +3.551% |
| 2026-04-06 | 26.57 | 26.60 | 26.51 | 26.58 | +0.075% | 65,010 | +3.480% |
| 2026-04-02 | 26.52 | 26.57 | 26.50 | 26.56 | +0.075% | 19,295 | +3.558% |
| 2026-04-01 | 26.63 | 26.63 | 26.50 | 26.54 | -0.132% | 1,044,229 | +3.636% |
| 2026-03-31 | 26.58 | 26.60 | 26.51 | 26.57 | +0.056% | 66,190 | +3.500% |
| 2026-03-30 | 26.55 | 26.73 | 26.54 | 26.56 | +0.188% | 258,063 | +3.558% |
| 2026-03-27 | 26.51 | 26.56 | 26.51 | 26.51 | -0.038% | 6,355 | +3.752% |
| 2026-03-26 | 26.51 | 26.52 | 26.51 | 26.52 | +0.001% | 321 | +3.713% |
| 2026-03-25 | 26.50 | 26.53 | 26.48 | 26.52 | +0.038% | 5,845 | +3.714% |
| 2026-03-24 | 26.51 | 26.54 | 26.48 | 26.51 | +0.038% | 12,057 | +3.753% |
| 2026-03-23 | 26.47 | 26.50 | 26.47 | 26.50 | +0.132% | 477 | +3.792% |
| 2026-03-20 | 26.50 | 26.50 | 26.43 | 26.46 | -0.038% | 33,461 | +3.930% |
| 2026-03-19 | 26.47 | 26.49 | 26.43 | 26.48 | -0.038% | 4,155 | +3.890% |
| 2026-03-18 | 26.48 | 26.51 | 26.48 | 26.48 | +0.018% | 10,773 | +3.851% |
| 2026-03-17 | 26.49 | 26.49 | 26.45 | 26.48 | +0.020% | 2,273 | +3.870% |
| 2026-03-16 | 26.48 | 26.48 | 26.48 | 26.48 | +0.132% | 209 | +3.890% |
| 2026-03-13 | 26.42 | 26.44 | 26.42 | 26.44 | 0.000% | 13,292 | +4.028% |
| 2026-03-12 | 26.44 | 26.44 | 26.44 | 26.44 | -0.057% | 86 | +4.028% |
| 2026-03-11 | 26.45 | 26.49 | 26.42 | 26.45 | 0.000% | 15,243 | +3.969% |
| 2026-03-10 | 26.42 | 26.45 | 26.42 | 26.45 | +0.114% | 1,203 | +3.969% |
| 2026-03-09 | 26.43 | 26.43 | 26.39 | 26.43 | +0.057% | 6,425 | +4.087% |
| 2026-03-06 | 26.38 | 26.42 | 26.38 | 26.41 | -0.055% | 4,210 | +4.147% |
| 2026-03-05 | 26.42 | 26.42 | 26.42 | 26.42 | -0.078% | 133 | +4.089% |
| 2026-03-04 | 26.45 | 26.45 | 26.45 | 26.45 | +0.108% | 111 | +4.008% |
| 2026-03-03 | 26.42 | 26.42 | 26.42 | 26.42 | -0.057% | 197 | +4.121% |
| 2026-03-02 | 26.43 | 26.43 | 26.43 | 26.43 | +0.019% | 248 | +4.061% |
| 2026-02-27 | 26.44 | 26.44 | 26.40 | 26.43 | +0.006% | 3,180 | +4.082% |
| 2026-02-26 | 26.44 | 26.44 | 26.42 | 26.42 | -0.037% | 335 | +4.088% |
| 2026-02-25 | 26.43 | 26.43 | 26.43 | 26.43 | +0.065% | 127 | +4.049% |
| 2026-02-24 | 26.41 | 26.42 | 26.38 | 26.42 | +0.084% | 1,225 | +4.117% |
| 2026-02-23 | 26.39 | 26.39 | 26.39 | 26.39 | -0.032% | 12 | +4.205% |
| 2026-02-20 | 26.40 | 26.40 | 26.40 | 26.40 | +0.051% | 0 | +4.172% |
| 2026-02-19 | 26.39 | 26.39 | 26.39 | 26.39 | 0.000% | 136 | +4.225% |
| 2026-02-18 | 26.43 | 26.43 | 26.39 | 26.39 | +0.058% | 101 | +4.225% |
| 2026-02-17 | 26.38 | 26.38 | 26.37 | 26.37 | +0.017% | 768 | +4.286% |
| 2026-02-13 | 26.38 | 26.42 | 26.32 | 26.37 | +0.057% | 32,295 | +4.304% |
| 2026-02-12 | 26.36 | 26.36 | 26.36 | 26.36 | -0.076% | 28 | +4.363% |
| 2026-02-11 | 26.38 | 26.38 | 26.38 | 26.38 | +0.019% | 0 | +4.284% |
| 2026-02-10 | 26.33 | 26.37 | 26.33 | 26.37 | 0.000% | 191 | +4.304% |
| 2026-02-09 | 26.37 | 26.37 | 26.37 | 26.37 | +0.076% | 4 | +4.304% |
| 2026-02-06 | 26.37 | 26.37 | 26.35 | 26.35 | +0.171% | 217 | +4.383% |
| 2026-02-05 | 26.33 | 26.33 | 26.29 | 26.30 | -0.209% | 1,554 | +4.562% |
| 2026-02-04 | 26.36 | 26.36 | 26.36 | 26.36 | +0.019% | 184 | +4.344% |
| 2026-02-03 | 26.36 | 26.36 | 26.36 | 26.36 | -0.038% | 109 | +4.363% |
| 2026-02-02 | 26.33 | 26.36 | 26.33 | 26.36 | +0.057% | 102 | +4.324% |
| 2026-01-30 | 26.34 | 26.35 | 26.34 | 26.35 | +0.076% | 1,007 | +4.383% |
| 2026-01-29 | 26.33 | 26.33 | 26.33 | 26.33 | -0.038% | 556 | +4.463% |
| 2026-01-28 | 26.34 | 26.35 | 26.31 | 26.34 | 0.000% | 7,379 | +4.423% |
| 2026-01-27 | 26.33 | 26.36 | 26.33 | 26.34 | +0.133% | 7,532 | +4.423% |
| 2026-01-26 | 26.29 | 26.36 | 26.29 | 26.30 | -0.057% | 13,861 | +4.562% |
| 2026-01-23 | 26.28 | 26.36 | 26.28 | 26.32 | +0.038% | 2,873 | +4.503% |
| 2026-01-22 | 26.27 | 26.31 | 26.27 | 26.31 | +0.190% | 347 | +4.542% |
| 2026-01-21 | 26.28 | 26.29 | 26.24 | 26.26 | -0.037% | 4,192 | +4.741% |
| 2026-01-20 | 26.29 | 26.31 | 26.24 | 26.27 | -0.133% | 1,481 | +4.702% |
| 2026-01-16 | 26.27 | 26.30 | 26.27 | 26.30 | +0.038% | 251 | +4.562% |
| 2026-01-15 | 26.29 | 26.29 | 26.25 | 26.29 | +0.057% | 297 | +4.602% |
| 2026-01-14 | 26.24 | 26.28 | 26.24 | 26.28 | -0.019% | 181 | +4.661% |
| 2026-01-13 | 26.25 | 26.29 | 26.25 | 26.29 | -0.057% | 267 | +4.641% |
| 2026-01-12 | 26.26 | 26.33 | 26.26 | 26.30 | -0.019% | 483 | +4.582% |
| 2026-01-09 | 26.26 | 26.30 | 26.26 | 26.30 | +0.133% | 1,039 | +4.562% |
| 2026-01-08 | 26.25 | 26.30 | 26.23 | 26.27 | -0.019% | 6,958 | +4.701% |
| 2026-01-07 | 26.30 | 26.32 | 26.24 | 26.27 | -0.057% | 19,510 | +4.682% |
| 2026-01-06 | 26.24 | 26.29 | 26.24 | 26.29 | +0.056% | 104 | +4.622% |
| 2026-01-05 | 26.27 | 26.28 | 26.27 | 26.28 | +0.115% | 426 | +4.680% |
| 2026-01-02 | 26.20 | 26.25 | 26.20 | 26.25 | +0.059% | 109 | +4.801% |
| 2025-12-31 | 26.21 | 26.23 | 26.21 | 26.23 | -0.040% | 414 | +4.862% |
| 2025-12-30 | 26.20 | 26.24 | 26.20 | 26.24 | +0.134% | 713 | +4.821% |
| 2025-12-29 | 26.24 | 26.24 | 26.16 | 26.20 | -0.076% | 3,945 | +4.961% |
| 2025-12-26 | 26.24 | 26.24 | 26.18 | 26.23 | +0.057% | 7,875 | +4.881% |
| 2025-12-24 | 26.17 | 26.21 | 26.17 | 26.21 | +0.052% | 123 | +4.941% |
| 2025-12-23 | 26.17 | 26.20 | 26.17 | 26.20 | -1.258% | 300 | +4.995% |
| 2025-12-22 | 26.50 | 26.53 | 26.49 | 26.53 | +0.057% | 473 | +3.675% |
| 2025-12-19 | 26.48 | 26.53 | 26.48 | 26.52 | +0.150% | 216 | +3.734% |
| 2025-12-18 | 26.44 | 26.48 | 26.44 | 26.48 | +0.076% | 251 | +3.890% |
| 2025-12-17 | 26.43 | 26.46 | 26.42 | 26.46 | 0.000% | 4,230 | +3.969% |
| 2025-12-16 | 26.43 | 26.46 | 26.43 | 26.46 | -0.019% | 1,642 | +3.969% |
| 2025-12-15 | 26.42 | 26.46 | 26.42 | 26.46 | +0.114% | 144 | +3.949% |
| 2025-12-12 | 26.41 | 26.43 | 26.40 | 26.43 | -0.076% | 202 | +4.067% |
| 2025-12-11 | 26.45 | 26.45 | 26.45 | 26.45 | +0.056% | 1,744 | +3.988% |
| 2025-12-10 | 26.40 | 26.44 | 26.39 | 26.44 | +0.023% | 3,042 | +4.047% |
| 2025-12-09 | 26.39 | 26.43 | 26.39 | 26.43 | +0.015% | 418 | +4.071% |
| 2025-12-08 | 26.40 | 26.43 | 26.40 | 26.43 | 0.000% | 262 | +4.087% |
| 2025-12-05 | 26.48 | 26.48 | 26.39 | 26.43 | +0.076% | 282 | +4.087% |
| 2025-12-04 | 26.37 | 26.42 | 26.37 | 26.41 | 0.000% | 252 | +4.166% |
| 2025-12-03 | 26.38 | 26.41 | 26.38 | 26.41 | +0.057% | 103 | +4.166% |
| 2025-12-02 | 26.37 | 26.39 | 26.36 | 26.39 | +0.057% | 307 | +4.225% |
| 2025-12-01 | 26.34 | 26.38 | 26.34 | 26.38 | 0.000% | 739 | +4.284% |
| 2025-11-28 | 26.33 | 26.38 | 26.33 | 26.38 | +0.057% | 127 | +4.284% |
| 2025-11-26 | 26.32 | 26.36 | 26.32 | 26.36 | +0.152% | 2,051 | +4.344% |
| 2025-11-25 | 26.29 | 26.32 | 26.29 | 26.32 | +0.132% | 2,259 | +4.502% |
| 2025-11-24 | 26.24 | 26.30 | 26.24 | 26.29 | +0.153% | 2,494 | +4.640% |
| 2025-11-21 | 26.20 | 26.25 | 26.20 | 26.25 | +0.172% | 1,110 | +4.801% |
| 2025-11-20 | 26.24 | 26.24 | 26.17 | 26.20 | -0.131% | 219 | +4.981% |
| 2025-11-19 | 26.21 | 26.23 | 26.21 | 26.23 | +0.084% | 101 | +4.843% |
| 2025-11-18 | 26.17 | 26.23 | 26.17 | 26.21 | -0.181% | 5,256 | +4.931% |
| 2025-11-17 | 26.23 | 26.26 | 26.23 | 26.26 | -0.019% | 126 | +4.742% |
| 2025-11-14 | 26.20 | 26.27 | 26.20 | 26.26 | +0.000% | 542 | +4.722% |
| 2025-11-13 | 26.24 | 26.26 | 26.24 | 26.26 | -0.096% | 669 | +4.722% |
| 2025-11-12 | 26.25 | 26.29 | 26.25 | 26.29 | +0.038% | 116 | +4.622% |
| 2025-11-11 | 26.24 | 26.28 | 26.24 | 26.28 | +0.019% | 108 | +4.661% |
| 2025-11-10 | 26.30 | 26.30 | 26.24 | 26.27 | +0.164% | 547 | +4.681% |
| 2025-11-07 | 26.18 | 26.23 | 26.18 | 26.23 | -0.000% | 109 | +4.852% |
| 2025-11-06 | 26.24 | 26.29 | 26.23 | 26.23 | -0.071% | 826 | +4.852% |
| 2025-11-05 | 26.21 | 26.28 | 26.21 | 26.25 | +0.079% | 339 | +4.778% |
| 2025-11-04 | 26.20 | 26.25 | 26.20 | 26.23 | -0.113% | 516 | +4.861% |
| 2025-11-03 | 26.29 | 26.29 | 26.23 | 26.26 | +0.037% | 368 | +4.742% |
| 2025-10-31 | 26.26 | 26.26 | 26.21 | 26.25 | +0.153% | 612 | +4.781% |
| 2025-10-30 | 26.22 | 26.28 | 26.21 | 26.21 | -0.209% | 5,734 | +4.941% |
| 2025-10-29 | 26.32 | 26.33 | 26.22 | 26.27 | -0.019% | 1,679 | +4.721% |
| 2025-10-28 | 26.24 | 26.27 | 26.24 | 26.27 | -0.000% | 4,106 | +4.702% |
| 2025-10-27 | 26.22 | 26.27 | 26.22 | 26.27 | +0.077% | 137 | +4.701% |
| 2025-10-24 | 26.21 | 26.25 | 26.21 | 26.25 | +0.229% | 449 | +4.781% |
| 2025-10-23 | 26.17 | 26.24 | 26.17 | 26.19 | -0.038% | 2,106 | +5.021% |
| 2025-10-22 | 26.18 | 26.23 | 26.16 | 26.20 | -0.076% | 3,788 | +4.981% |
| 2025-10-21 | 26.18 | 26.22 | 26.18 | 26.22 | +0.019% | 17,785 | +4.901% |
| 2025-10-20 | 26.17 | 26.21 | 26.17 | 26.21 | +0.250% | 115 | +4.921% |
| 2025-10-17 | 26.11 | 26.18 | 26.09 | 26.15 | -0.021% | 24,763 | +5.184% |
| 2025-10-16 | 26.13 | 26.20 | 26.13 | 26.16 | -0.019% | 16,688 | +5.162% |
| 2025-10-15 | 26.15 | 26.16 | 26.15 | 26.16 | -0.001% | 280 | +5.141% |
| 2025-10-14 | 26.13 | 26.21 | 26.13 | 26.16 | +0.039% | 4,288 | +5.141% |
| 2025-10-13 | 26.12 | 26.15 | 26.11 | 26.15 | +0.134% | 1,608 | +5.182% |
| 2025-10-10 | 26.15 | 26.15 | 26.11 | 26.11 | -0.172% | 109 | +5.323% |
| 2025-10-09 | 26.13 | 26.16 | 26.13 | 26.16 | +0.077% | 1,118 | +5.141% |
| 2025-10-08 | 26.12 | 26.14 | 26.12 | 26.14 | -0.057% | 1,242 | +5.222% |
| 2025-10-07 | 26.13 | 26.16 | 26.12 | 26.16 | +0.077% | 1,583 | +5.162% |
| 2025-10-06 | 26.12 | 26.14 | 26.12 | 26.14 | -0.076% | 5,949 | +5.242% |
| 2025-10-03 | 26.12 | 26.15 | 26.12 | 26.15 | +0.018% | 105 | +5.162% |
| 2025-10-02 | 26.11 | 26.15 | 26.11 | 26.15 | +0.019% | 1,905 | +5.182% |
| 2025-10-01 | 26.10 | 26.15 | 26.09 | 26.15 | +0.058% | 986 | +5.201% |
| 2025-09-30 | 26.08 | 26.13 | 26.08 | 26.13 | +0.057% | 4,141 | +5.262% |
| 2025-09-29 | 26.15 | 26.17 | 26.07 | 26.11 | +0.077% | 2,265 | +5.323% |
| 2025-09-26 | 26.06 | 26.13 | 26.06 | 26.09 | +0.058% | 1,618 | +5.403% |
| 2025-09-25 | 26.04 | 26.08 | 26.04 | 26.08 | -0.019% | 565 | +5.464% |
| 2025-09-24 | 26.05 | 26.09 | 26.05 | 26.09 | -0.019% | 404 | +5.444% |
| 2025-09-23 | 26.06 | 26.09 | 26.05 | 26.09 | -0.057% | 1,446 | +5.424% |
| 2025-09-22 | 26.06 | 26.11 | 26.06 | 26.11 | +0.038% | 1,237 | +5.363% |
| 2025-09-19 | 26.06 | 26.09 | 26.06 | 26.09 | +0.019% | 198 | +5.403% |
| 2025-09-18 | 26.05 | 26.09 | 26.05 | 26.09 | +0.096% | 303 | +5.424% |
| 2025-09-17 | 26.02 | 26.10 | 26.02 | 26.06 | -0.000% | 304 | +5.525% |
| 2025-09-16 | 26.03 | 26.07 | 26.03 | 26.07 | -0.038% | 1,098 | +5.525% |
| 2025-09-15 | 26.04 | 26.13 | 26.02 | 26.07 | +0.058% | 4,746 | +5.484% |
| 2025-09-12 | 26.06 | 26.06 | 26.03 | 26.06 | +0.115% | 908 | +5.545% |
| 2025-09-11 | 26.02 | 26.06 | 26.00 | 26.03 | 0.000% | 9,993 | +5.667% |
| 2025-09-10 | 26.00 | 26.03 | 25.98 | 26.03 | +0.058% | 1,960 | +5.667% |
| 2025-09-09 | 25.99 | 26.02 | 25.99 | 26.02 | +0.058% | 126 | +5.727% |
| 2025-09-08 | 25.99 | 26.00 | 25.99 | 26.00 | 0.000% | 653 | +5.788% |
| 2025-09-05 | 25.99 | 26.00 | 25.97 | 26.00 | +0.038% | 3,866 | +5.788% |
| 2025-09-04 | 26.03 | 26.03 | 25.96 | 25.99 | +0.208% | 4,606 | +5.829% |
| 2025-09-03 | 25.93 | 25.94 | 25.93 | 25.94 | -0.013% | 463 | +6.050% |
| 2025-09-02 | 25.91 | 25.94 | 25.91 | 25.94 | -0.118% | 1,184 | +6.036% |
| 2025-08-29 | 25.93 | 25.97 | 25.93 | 25.97 | +0.020% | 131 | +5.911% |
| 2025-08-28 | 25.93 | 25.96 | 25.93 | 25.96 | +0.037% | 155 | +5.932% |
| 2025-08-27 | 25.93 | 25.95 | 25.93 | 25.95 | +0.019% | 112 | +5.972% |
| 2025-08-26 | 25.91 | 25.95 | 25.91 | 25.95 | -0.005% | 101 | +5.992% |
| 2025-08-25 | 25.92 | 26.01 | 25.90 | 25.95 | +0.005% | 7,293 | +5.987% |
| 2025-08-22 | 25.90 | 25.95 | 25.87 | 25.95 | +0.290% | 4,182 | +5.992% |
| 2025-08-21 | 25.93 | 25.95 | 25.85 | 25.88 | -0.077% | 256,266 | +6.300% |
| 2025-08-20 | 25.92 | 25.92 | 25.87 | 25.89 | -0.135% | 11,257 | +6.217% |
| 2025-08-19 | 25.93 | 25.93 | 25.93 | 25.93 | -0.058% | 185 | +6.074% |
| 2025-08-18 | 25.92 | 25.98 | 25.91 | 25.95 | +0.039% | 547 | +6.013% |
| 2025-08-15 | 25.91 | 25.93 | 25.91 | 25.93 | -0.019% | 169 | +6.054% |
| 2025-08-14 | 25.91 | 25.97 | 25.90 | 25.94 | 0.000% | 3,580 | +6.033% |
| 2025-08-13 | 25.91 | 25.95 | 25.91 | 25.94 | +0.077% | 722 | +6.033% |
| 2025-08-12 | 25.92 | 25.92 | 25.89 | 25.92 | +0.097% | 2,200 | +6.115% |
| 2025-08-11 | 25.87 | 25.92 | 25.87 | 25.89 | 0.000% | 3,239 | +6.217% |
| 2025-08-08 | 25.86 | 25.89 | 25.86 | 25.89 | +0.077% | 683 | +6.217% |
| 2025-08-07 | 25.84 | 25.91 | 25.84 | 25.88 | +0.039% | 2,648 | +6.300% |
| 2025-08-06 | 25.82 | 25.86 | 25.82 | 25.86 | +0.077% | 105 | +6.341% |
| 2025-08-05 | 25.83 | 25.88 | 25.81 | 25.84 | 0.000% | 5,500 | +6.423% |
| 2025-08-04 | 25.81 | 25.86 | 25.81 | 25.84 | +0.155% | 1,432 | +6.423% |
| 2025-08-01 | 25.80 | 25.82 | 25.75 | 25.80 | -0.059% | 6,874 | +6.588% |
| 2025-07-31 | 25.82 | 25.82 | 25.78 | 25.82 | -0.057% | 6,802 | +6.525% |
| 2025-07-30 | 25.82 | 25.89 | 25.82 | 25.84 | -0.058% | 11,582 | +6.464% |
| 2025-07-29 | 25.83 | 25.85 | 25.82 | 25.85 | +0.000% | 634 | +6.402% |
| 2025-07-28 | 25.82 | 25.85 | 25.81 | 25.85 | +0.046% | 10,057 | +6.402% |
| 2025-07-25 | 25.81 | 25.84 | 25.81 | 25.84 | +0.031% | 5,233 | +6.452% |
| 2025-07-24 | 25.80 | 25.83 | 25.80 | 25.83 | +0.019% | 202 | +6.485% |
| 2025-07-23 | 25.77 | 25.82 | 25.77 | 25.82 | +0.116% | 5,154 | +6.505% |
| 2025-07-22 | 25.75 | 25.80 | 25.75 | 25.80 | +0.019% | 3,104 | +6.629% |
| 2025-07-21 | 25.77 | 25.81 | 25.76 | 25.79 | +0.040% | 33,238 | +6.650% |
| 2025-07-18 | 25.75 | 25.78 | 25.75 | 25.78 | +0.057% | 317 | +6.693% |
| 2025-07-17 | 25.77 | 25.77 | 25.77 | 25.77 | +0.058% | 76 | +6.753% |
| 2025-07-16 | 25.74 | 25.75 | 25.74 | 25.75 | +0.058% | 191 | +6.816% |
| 2025-07-15 | 25.71 | 25.74 | 25.70 | 25.73 | -0.039% | 3,682 | +6.878% |
| 2025-07-14 | 25.71 | 25.75 | 25.71 | 25.75 | 0.000% | 806 | +6.836% |
| 2025-07-11 | 25.71 | 25.75 | 25.71 | 25.75 | +0.078% | 2,003 | +6.836% |
| 2025-07-10 | 25.74 | 25.74 | 25.73 | 25.73 | +0.038% | 323 | +6.919% |
| 2025-07-09 | 25.69 | 25.72 | 25.67 | 25.72 | +0.078% | 3,724 | +6.961% |
| 2025-07-08 | 25.67 | 25.73 | 25.66 | 25.70 | -0.019% | 7,190 | +7.044% |
| 2025-07-07 | 25.72 | 25.72 | 25.70 | 25.70 | -0.058% | 109 | +7.023% |
| 2025-07-03 | 25.73 | 25.73 | 25.71 | 25.71 | +0.078% | 422 | +6.961% |
| 2025-07-02 | 25.67 | 25.71 | 25.66 | 25.70 | +0.058% | 9,074 | +7.044% |
| 2025-07-01 | 25.69 | 25.69 | 25.68 | 25.68 | -0.019% | 165 | +7.107% |
| 2025-06-30 | 25.68 | 25.69 | 25.68 | 25.68 | +0.079% | 3,529 | +7.086% |
| 2025-06-27 | 25.66 | 25.66 | 25.65 | 25.66 | +0.214% | 403 | +7.170% |
| 2025-06-26 | 25.61 | 25.65 | 25.61 | 25.61 | -0.010% | 10,742 | +7.399% |
| 2025-06-25 | 25.61 | 25.64 | 25.61 | 25.61 | +0.030% | 2,329 | +7.389% |
| 2025-06-24 | 25.62 | 25.64 | 25.60 | 25.61 | +0.235% | 3,497 | +7.420% |
| 2025-06-23 | 25.55 | 25.55 | 25.52 | 25.55 | +0.118% | 284 | +7.673% |
| 2025-06-20 | 25.54 | 25.54 | 25.51 | 25.52 | 0.000% | 2,618 | +7.799% |
| 2025-06-18 | 25.54 | 25.54 | 25.52 | 25.52 | +0.039% | 4,316 | +7.799% |
| 2025-06-17 | 25.52 | 25.53 | 25.48 | 25.50 | -0.078% | 1,757 | +7.842% |
| 2025-06-16 | 25.54 | 25.56 | 25.49 | 25.52 | +0.157% | 895 | +7.757% |
| 2025-06-13 | 25.52 | 25.52 | 25.48 | 25.48 | -0.157% | 203 | +7.926% |
| 2025-06-12 | 25.51 | 25.54 | 25.50 | 25.52 | +0.078% | 1,589 | +7.757% |
| 2025-06-11 | 25.52 | 25.52 | 25.50 | 25.50 | 0.000% | 100 | +7.842% |
| 2025-06-10 | 25.48 | 25.53 | 25.47 | 25.50 | -0.059% | 1,798 | +7.842% |
| 2025-06-09 | 25.50 | 25.53 | 25.46 | 25.52 | +0.039% | 5,322 | +7.778% |
| 2025-06-06 | 25.50 | 25.51 | 25.45 | 25.51 | +0.289% | 11,140 | +7.820% |
| 2025-06-05 | 25.44 | 25.48 | 25.42 | 25.44 | -0.073% | 2,674 | +8.132% |
| 2025-06-04 | 25.47 | 25.47 | 25.45 | 25.45 | +0.039% | 103 | +8.053% |
| 2025-06-03 | 25.39 | 25.46 | 25.39 | 25.45 | +0.079% | 580 | +8.096% |
| 2025-06-02 | 25.42 | 25.44 | 25.39 | 25.43 | +0.091% | 5,229 | +8.181% |
| 2025-05-30 | 25.40 | 25.43 | 25.40 | 25.40 | +0.244% | 5,584 | +8.279% |
| 2025-05-29 | 25.35 | 25.41 | 25.34 | 25.34 | -0.118% | 10,544 | +8.544% |
| 2025-05-28 | 25.40 | 25.41 | 25.34 | 25.37 | -0.118% | 25,233 | +8.415% |
| 2025-05-27 | 25.38 | 25.41 | 25.38 | 25.40 | +0.316% | 8,511 | +8.287% |
| 2025-05-23 | 25.31 | 25.35 | 25.31 | 25.32 | -0.158% | 7,157 | +8.630% |
| 2025-05-22 | 25.32 | 25.38 | 25.30 | 25.36 | +0.000% | 37,439 | +8.458% |
| 2025-05-21 | 25.34 | 25.40 | 25.29 | 25.36 | -0.080% | 45,699 | +8.459% |
| 2025-05-20 | 25.37 | 25.42 | 25.35 | 25.38 | -0.036% | 51,809 | +8.372% |
| 2025-05-19 | 25.35 | 25.41 | 25.35 | 25.39 | -0.081% | 13,769 | +8.333% |
| 2025-05-16 | 25.37 | 25.41 | 25.37 | 25.41 | +0.264% | 35,288 | +8.245% |
| 2025-05-15 | 25.33 | 25.37 | 25.31 | 25.34 | +0.250% | 30,993 | +8.530% |
| 2025-05-14 | 25.33 | 25.35 | 25.28 | 25.28 | -0.276% | 34,122 | +8.801% |
| 2025-05-13 | 25.36 | 25.36 | 25.30 | 25.35 | +0.118% | 13,754 | +8.501% |
| 2025-05-12 | 25.32 | 25.32 | 25.26 | 25.32 | +0.716% | 13,088 | +8.630% |
| 2025-05-09 | 25.14 | 25.20 | 25.14 | 25.14 | +0.040% | 16,444 | +9.407% |
| 2025-05-08 | 25.15 | 25.21 | 25.12 | 25.13 | -0.161% | 18,657 | +9.451% |
| 2025-05-07 | 25.18 | 25.22 | 25.10 | 25.17 | -0.028% | 11,376 | +9.275% |
| 2025-05-06 | 25.12 | 25.21 | 25.12 | 25.18 | -0.169% | 53,049 | +9.245% |
| 2025-05-05 | 25.14 | 25.22 | 25.14 | 25.22 | +0.159% | 9,243 | +9.060% |
| 2025-05-02 | 25.21 | 25.22 | 25.18 | 25.18 | +0.203% | 9,473 | +9.234% |
| 2025-05-01 | 25.15 | 25.20 | 25.13 | 25.13 | +0.103% | 13,879 | +9.456% |
| 2025-04-30 | 25.01 | 25.10 | 25.01 | 25.10 | +0.012% | 4,693 | +9.569% |
| 2025-04-29 | 25.05 | 25.11 | 25.05 | 25.10 | +0.120% | 34,693 | +9.582% |
| 2025-04-28 | 25.11 | 25.11 | 24.98 | 25.07 | +0.162% | 159,501 | +9.713% |
| 2025-04-25 | 25.00 | 25.03 | 25.00 | 25.03 | +0.158% | 7,891 | +9.891% |
| 2025-04-24 | 24.98 | 25.01 | 24.94 | 24.99 | +0.392% | 12,826 | +10.064% |
| 2025-04-23 | 25.00 | 25.00 | 24.89 | 24.89 | +0.255% | 11,694 | +10.496% |
| 2025-04-22 | 24.83 | 24.88 | 24.79 | 24.83 | +0.379% | 4,204 | +10.777% |
| 2025-04-21 | 24.80 | 24.80 | 24.72 | 24.74 | -0.442% | 3,993 | +11.197% |
| 2025-04-17 | 24.89 | 24.89 | 24.84 | 24.85 | -0.100% | 921 | +10.705% |
| 2025-04-16 | 24.89 | 24.93 | 24.80 | 24.87 | -0.201% | 11,622 | +10.595% |
| 2025-04-15 | 24.97 | 24.97 | 24.91 | 24.92 | -0.160% | 7,439 | +10.372% |
| 2025-04-14 | 24.91 | 25.04 | 24.88 | 24.96 | 0.000% | 12,869 | +10.196% |