MTUM
iShares MSCI USA Momentum Factor ETF
stockBATSETF
Market OpenOct 5, 2026 11:48:04 AM EDT
322.78USD-0.031%(-0.10)212,676
322.75Bid322.86Ask0.11SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
322.52USD-0.110%(-0.36)
MTUM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 322.51 | 322.92 | 320.73 | 322.78 | -0.031% | 212,676 | 0.000% |
| 2026-10-02 | 322.80 | 324.17 | 321.29 | 322.88 | +0.623% | 1,185,139 | -0.031% |
| 2026-10-01 | 317.04 | 321.09 | 314.91 | 320.88 | +1.116% | 1,269,898 | +0.592% |
| 2026-09-30 | 318.32 | 319.07 | 316.93 | 317.34 | +0.129% | 1,097,687 | +1.714% |
| 2026-09-29 | 317.87 | 317.87 | 315.28 | 316.93 | +0.425% | 1,068,531 | +1.846% |
| 2026-09-28 | 316.51 | 317.12 | 311.96 | 315.59 | -0.914% | 1,082,670 | +2.278% |
| 2026-09-25 | 318.88 | 319.66 | 316.66 | 318.50 | +0.331% | 1,056,437 | +1.344% |
| 2026-09-24 | 314.46 | 318.28 | 313.49 | 317.45 | +0.158% | 1,092,462 | +1.679% |
| 2026-09-23 | 318.35 | 318.85 | 314.97 | 316.95 | -0.299% | 2,523,386 | +1.839% |
| 2026-09-22 | 314.13 | 318.56 | 313.48 | 317.90 | +0.522% | 15,571,224 | +1.535% |
| 2026-09-21 | 313.87 | 316.94 | 312.71 | 316.25 | +2.141% | 734,707 | +2.065% |
| 2026-09-18 | 307.53 | 309.63 | 306.06 | 309.62 | +1.143% | 680,314 | +4.250% |
| 2026-09-17 | 304.98 | 306.78 | 304.37 | 306.12 | +2.098% | 565,618 | +5.442% |
| 2026-09-16 | 301.73 | 303.53 | 297.37 | 299.83 | +0.107% | 621,087 | +7.654% |
| 2026-09-15 | 300.64 | 301.05 | 298.38 | 299.51 | -0.063% | 529,575 | +7.769% |
| 2026-09-14 | 298.60 | 301.76 | 297.71 | 299.70 | -2.391% | 993,794 | +7.701% |
| 2026-09-11 | 306.18 | 307.84 | 305.66 | 307.04 | +1.283% | 542,367 | +5.126% |
| 2026-09-10 | 305.16 | 306.87 | 303.13 | 303.15 | -1.985% | 831,576 | +6.475% |
| 2026-09-09 | 308.06 | 311.02 | 308.06 | 309.29 | +0.194% | 415,851 | +4.362% |
| 2026-09-08 | 307.15 | 310.60 | 305.88 | 308.69 | +1.256% | 893,649 | +4.564% |
| 2026-09-04 | 300.06 | 304.89 | 300.00 | 304.86 | +1.817% | 805,352 | +5.878% |
| 2026-09-03 | 296.64 | 299.51 | 293.33 | 299.42 | +0.801% | 826,216 | +7.802% |
| 2026-09-02 | 295.90 | 297.24 | 293.82 | 297.04 | +0.175% | 1,260,496 | +8.665% |
| 2026-09-01 | 297.31 | 298.39 | 294.75 | 296.52 | -1.278% | 701,896 | +8.856% |
| 2026-08-31 | 299.55 | 300.97 | 297.97 | 300.36 | +0.217% | 594,607 | +7.464% |
| 2026-08-28 | 303.41 | 304.21 | 299.07 | 299.71 | -1.486% | 679,685 | +7.697% |
| 2026-08-27 | 306.52 | 306.52 | 301.30 | 304.23 | +0.076% | 1,185,133 | +6.097% |
| 2026-08-26 | 301.11 | 304.46 | 301.08 | 304.00 | +0.529% | 725,629 | +6.178% |
| 2026-08-25 | 304.06 | 304.86 | 300.56 | 302.40 | +0.602% | 749,114 | +6.739% |
| 2026-08-24 | 301.54 | 301.76 | 297.20 | 300.59 | -1.501% | 1,037,907 | +7.382% |
| 2026-08-21 | 307.56 | 308.33 | 303.14 | 305.17 | +0.020% | 835,999 | +5.771% |
| 2026-08-20 | 303.92 | 307.03 | 303.17 | 305.11 | -0.252% | 1,109,302 | +5.791% |
| 2026-08-19 | 313.59 | 313.59 | 304.81 | 305.88 | -1.902% | 1,726,571 | +5.525% |
| 2026-08-18 | 314.75 | 316.60 | 309.62 | 311.81 | -3.186% | 1,364,875 | +3.518% |
| 2026-08-17 | 320.20 | 324.04 | 319.40 | 322.07 | +1.532% | 1,221,565 | +0.220% |
| 2026-08-14 | 316.37 | 319.46 | 314.93 | 317.21 | +0.373% | 1,299,488 | +1.756% |
| 2026-08-13 | 314.20 | 319.69 | 314.01 | 316.03 | +0.413% | 953,649 | +2.136% |
| 2026-08-12 | 315.16 | 317.03 | 313.45 | 314.73 | +2.072% | 1,042,709 | +2.558% |
| 2026-08-11 | 309.34 | 309.98 | 307.25 | 308.34 | +0.332% | 824,849 | +4.683% |
| 2026-08-10 | 309.78 | 311.28 | 307.21 | 307.32 | -0.647% | 1,058,106 | +5.031% |
| 2026-08-07 | 312.10 | 312.10 | 304.89 | 309.32 | +0.373% | 948,528 | +4.351% |
| 2026-08-06 | 306.29 | 312.65 | 303.92 | 308.17 | -0.584% | 1,525,607 | +4.741% |
| 2026-08-05 | 312.36 | 316.75 | 309.75 | 309.98 | -1.075% | 1,941,894 | +4.129% |
| 2026-08-04 | 309.53 | 315.36 | 308.11 | 313.35 | +3.834% | 2,189,834 | +3.009% |
| 2026-08-03 | 295.62 | 302.42 | 292.71 | 301.78 | +0.731% | 1,881,456 | +6.959% |
| 2026-07-31 | 307.93 | 309.39 | 297.53 | 299.59 | +0.274% | 2,347,888 | +7.741% |
| 2026-07-30 | 293.68 | 300.03 | 292.65 | 298.77 | +5.531% | 2,461,709 | +8.036% |
| 2026-07-29 | 292.54 | 294.62 | 282.65 | 283.11 | -3.151% | 2,657,065 | +14.012% |
| 2026-07-28 | 294.65 | 295.06 | 287.30 | 292.32 | -3.311% | 3,142,334 | +10.420% |
| 2026-07-27 | 308.16 | 308.82 | 295.84 | 302.33 | -1.325% | 1,754,299 | +6.764% |
| 2026-07-24 | 312.25 | 313.44 | 304.84 | 306.39 | -2.417% | 1,305,749 | +5.349% |
| 2026-07-23 | 311.71 | 317.33 | 311.71 | 313.98 | -0.083% | 1,036,868 | +2.803% |
| 2026-07-22 | 309.37 | 316.93 | 309.37 | 314.24 | -0.076% | 1,141,192 | +2.718% |
| 2026-07-21 | 311.53 | 315.40 | 309.40 | 314.48 | +3.912% | 1,581,070 | +2.639% |
| 2026-07-20 | 306.58 | 309.18 | 302.26 | 302.64 | +0.182% | 1,193,456 | +6.655% |
| 2026-07-17 | 296.56 | 305.73 | 293.27 | 302.09 | -0.435% | 3,692,897 | +6.849% |
| 2026-07-16 | 306.95 | 309.73 | 301.66 | 303.41 | -2.962% | 3,222,902 | +6.384% |
| 2026-07-15 | 321.15 | 321.55 | 306.24 | 312.67 | -2.217% | 4,327,608 | +3.233% |
| 2026-07-14 | 323.67 | 323.67 | 318.47 | 319.76 | +1.630% | 1,300,654 | +0.944% |
| 2026-07-13 | 316.15 | 318.11 | 313.05 | 314.63 | -2.219% | 1,254,723 | +2.590% |
| 2026-07-10 | 318.25 | 322.98 | 316.91 | 321.77 | +0.177% | 1,100,677 | +0.314% |
| 2026-07-09 | 324.94 | 326.92 | 320.45 | 321.20 | +2.017% | 1,795,868 | +0.492% |
| 2026-07-08 | 310.13 | 316.33 | 309.98 | 314.85 | +0.771% | 1,266,780 | +2.519% |
| 2026-07-07 | 312.70 | 314.31 | 306.62 | 312.44 | -2.881% | 2,822,229 | +3.309% |
| 2026-07-06 | 322.14 | 327.00 | 321.18 | 321.71 | +1.636% | 1,908,018 | +0.333% |
| 2026-07-02 | 328.79 | 330.05 | 312.43 | 316.53 | -3.526% | 2,299,875 | +1.975% |
| 2026-07-01 | 333.49 | 335.85 | 326.83 | 328.10 | -4.297% | 1,677,069 | -1.621% |
| 2026-06-30 | 336.26 | 344.46 | 336.26 | 342.83 | +2.033% | 2,435,314 | -5.848% |
| 2026-06-29 | 327.41 | 336.84 | 321.01 | 336.00 | +3.150% | 1,624,045 | -3.935% |
| 2026-06-26 | 330.99 | 332.50 | 325.08 | 325.74 | -3.996% | 2,091,054 | -0.909% |
| 2026-06-25 | 343.02 | 343.02 | 330.39 | 339.30 | +3.316% | 2,096,281 | -4.869% |
| 2026-06-24 | 330.59 | 332.20 | 323.35 | 328.41 | -0.409% | 1,281,736 | -1.714% |
| 2026-06-23 | 328.37 | 334.16 | 327.00 | 329.76 | -4.478% | 1,680,082 | -2.117% |
| 2026-06-22 | 343.41 | 345.59 | 340.60 | 345.22 | +1.979% | 1,782,570 | -6.500% |
| 2026-06-18 | 338.53 | 339.83 | 336.31 | 338.52 | +3.122% | 1,484,645 | -4.650% |
| 2026-06-17 | 330.85 | 335.41 | 327.88 | 328.27 | +0.681% | 1,920,589 | -1.672% |
| 2026-06-16 | 333.90 | 336.10 | 325.81 | 326.05 | -2.272% | 1,226,804 | -1.003% |
| 2026-06-15 | 333.14 | 334.61 | 331.28 | 333.63 | +2.845% | 1,126,985 | -3.252% |
| 2026-06-12 | 319.71 | 326.50 | 318.62 | 324.40 | +1.690% | 886,241 | -0.499% |
| 2026-06-11 | 309.49 | 320.11 | 309.36 | 319.01 | +4.621% | 1,512,441 | +1.182% |
| 2026-06-10 | 309.01 | 314.99 | 304.21 | 304.92 | -2.153% | 1,956,806 | +5.857% |
| 2026-06-09 | 319.33 | 320.99 | 299.23 | 311.63 | -1.095% | 2,051,894 | +3.578% |
| 2026-06-08 | 315.79 | 318.17 | 312.60 | 315.08 | +2.809% | 1,280,713 | +2.444% |
| 2026-06-05 | 318.02 | 318.75 | 306.37 | 306.47 | -5.953% | 1,849,246 | +5.322% |
| 2026-06-04 | 320.90 | 328.03 | 317.40 | 325.87 | -1.102% | 1,399,412 | -0.948% |
| 2026-06-03 | 328.78 | 331.49 | 325.34 | 329.50 | +1.064% | 1,087,450 | -2.039% |
| 2026-06-02 | 320.10 | 326.35 | 318.85 | 326.03 | +2.871% | 1,198,821 | -0.997% |
| 2026-06-01 | 313.30 | 318.62 | 312.26 | 316.93 | +0.355% | 1,968,864 | +1.846% |
| 2026-05-29 | 316.42 | 317.98 | 313.78 | 315.81 | +0.369% | 1,686,346 | +2.207% |
| 2026-05-28 | 313.27 | 316.55 | 310.74 | 314.65 | +0.421% | 6,630,238 | +2.584% |
| 2026-05-27 | 317.25 | 317.25 | 310.24 | 313.33 | -0.229% | 889,429 | +3.016% |
| 2026-05-26 | 310.23 | 314.75 | 309.04 | 314.05 | +3.442% | 978,862 | +2.780% |
| 2026-05-22 | 305.00 | 306.00 | 303.11 | 303.60 | +0.477% | 943,854 | +6.318% |
| 2026-05-21 | 297.84 | 302.85 | 297.84 | 302.16 | +0.858% | 900,826 | +6.824% |
| 2026-05-20 | 296.18 | 300.14 | 295.40 | 299.59 | +2.392% | 2,801,642 | +7.741% |
| 2026-05-19 | 290.19 | 295.82 | 287.38 | 292.59 | -0.588% | 1,384,038 | +10.318% |
| 2026-05-18 | 301.06 | 301.06 | 290.86 | 294.32 | -1.324% | 1,615,247 | +9.670% |
| 2026-05-15 | 300.65 | 301.24 | 297.92 | 298.27 | -2.923% | 1,059,420 | +8.217% |
| 2026-05-14 | 304.53 | 307.96 | 303.72 | 307.25 | +0.606% | 895,825 | +5.055% |
| 2026-05-13 | 306.06 | 306.93 | 301.39 | 305.40 | +0.712% | 605,487 | +5.691% |
| 2026-05-12 | 303.00 | 304.11 | 296.23 | 303.24 | -1.115% | 1,125,625 | +6.444% |
| 2026-05-11 | 304.26 | 307.86 | 303.76 | 306.66 | +1.610% | 1,070,981 | +5.257% |
| 2026-05-08 | 298.03 | 302.01 | 297.44 | 301.80 | +2.684% | 803,392 | +6.952% |
| 2026-05-07 | 298.09 | 298.09 | 292.20 | 293.91 | -1.761% | 1,334,310 | +9.823% |
| 2026-05-06 | 297.27 | 299.47 | 293.84 | 299.18 | +2.776% | 1,050,027 | +7.888% |
| 2026-05-05 | 288.30 | 292.37 | 288.30 | 291.10 | +2.395% | 706,324 | +10.883% |
| 2026-05-04 | 285.75 | 287.18 | 282.64 | 284.29 | -0.281% | 909,920 | +13.539% |
| 2026-05-01 | 283.01 | 286.87 | 282.46 | 285.09 | +0.391% | 687,342 | +13.220% |
| 2026-04-30 | 281.06 | 284.48 | 279.63 | 283.98 | +2.258% | 916,820 | +13.663% |
| 2026-04-29 | 278.15 | 278.52 | 275.57 | 277.71 | +0.543% | 776,268 | +16.229% |
| 2026-04-28 | 275.50 | 278.14 | 272.98 | 276.21 | -1.617% | 653,125 | +16.860% |
| 2026-04-27 | 280.77 | 281.51 | 278.41 | 280.75 | -0.053% | 559,091 | +14.971% |
| 2026-04-24 | 280.26 | 281.46 | 277.85 | 280.90 | +1.820% | 776,743 | +14.909% |
| 2026-04-23 | 275.42 | 278.40 | 272.96 | 275.88 | -0.040% | 647,399 | +17.000% |
| 2026-04-22 | 275.29 | 276.14 | 273.23 | 275.99 | +1.620% | 562,994 | +16.954% |
| 2026-04-21 | 274.15 | 274.70 | 270.70 | 271.59 | -0.720% | 680,451 | +18.848% |
| 2026-04-20 | 274.20 | 275.12 | 272.11 | 273.56 | -0.328% | 415,429 | +17.992% |
| 2026-04-17 | 273.46 | 275.23 | 272.57 | 274.46 | +1.344% | 595,896 | +17.605% |
| 2026-04-16 | 269.83 | 271.23 | 268.55 | 270.82 | +0.307% | 1,027,169 | +19.186% |
| 2026-04-15 | 270.07 | 270.25 | 266.45 | 269.99 | -0.126% | 662,854 | +19.553% |
| 2026-04-14 | 267.57 | 270.33 | 265.70 | 270.33 | +1.609% | 685,377 | +19.402% |
| 2026-04-13 | 262.19 | 266.28 | 262.19 | 266.05 | +0.991% | 534,978 | +21.323% |
| 2026-04-10 | 263.64 | 265.35 | 262.13 | 263.44 | +0.393% | 999,998 | +22.525% |
| 2026-04-09 | 259.53 | 263.03 | 259.53 | 262.41 | +1.067% | 657,258 | +23.006% |
| 2026-04-08 | 259.39 | 260.17 | 256.44 | 259.64 | +4.156% | 1,075,984 | +24.318% |
| 2026-04-07 | 246.89 | 249.48 | 245.00 | 249.28 | +0.642% | 1,044,657 | +29.485% |
| 2026-04-06 | 246.73 | 247.94 | 245.95 | 247.69 | +0.748% | 521,149 | +30.316% |
| 2026-04-02 | 239.48 | 246.81 | 238.94 | 245.85 | +0.249% | 918,231 | +31.291% |
| 2026-04-01 | 242.66 | 247.23 | 242.66 | 245.24 | +2.188% | 1,018,715 | +31.618% |
| 2026-03-31 | 234.34 | 240.45 | 233.40 | 239.99 | +3.995% | 1,847,929 | +34.497% |
| 2026-03-30 | 238.40 | 238.91 | 229.42 | 230.77 | -2.117% | 1,610,171 | +39.871% |
| 2026-03-27 | 237.17 | 239.24 | 235.33 | 235.76 | -1.029% | 1,030,758 | +36.910% |
| 2026-03-26 | 243.80 | 244.54 | 238.17 | 238.21 | -3.629% | 1,014,069 | +35.502% |
| 2026-03-25 | 247.33 | 248.71 | 246.07 | 247.18 | +0.668% | 828,303 | +30.585% |
| 2026-03-24 | 242.55 | 246.61 | 241.93 | 245.54 | +0.417% | 646,542 | +31.457% |
| 2026-03-23 | 245.36 | 248.81 | 243.70 | 244.52 | +1.242% | 920,322 | +32.006% |
| 2026-03-20 | 246.85 | 247.09 | 239.65 | 241.52 | -2.163% | 1,105,760 | +33.645% |
| 2026-03-19 | 242.16 | 248.15 | 241.02 | 246.86 | +0.252% | 972,358 | +30.754% |
| 2026-03-18 | 247.86 | 249.49 | 246.13 | 246.24 | -0.802% | 507,595 | +31.083% |
| 2026-03-17 | 247.93 | 248.87 | 245.81 | 248.23 | +0.588% | 611,508 | +30.033% |
| 2026-03-16 | 246.99 | 248.68 | 246.30 | 246.78 | +1.372% | 882,298 | +30.797% |
| 2026-03-13 | 245.60 | 247.63 | 243.06 | 243.44 | -0.189% | 699,751 | +32.591% |
| 2026-03-12 | 246.23 | 246.26 | 242.78 | 243.90 | -1.966% | 1,260,477 | +32.341% |
| 2026-03-11 | 248.41 | 250.22 | 247.49 | 248.79 | +0.205% | 615,432 | +29.740% |
| 2026-03-10 | 247.39 | 251.77 | 247.39 | 248.28 | +0.421% | 865,592 | +30.006% |
| 2026-03-09 | 238.66 | 247.78 | 238.25 | 247.24 | +2.385% | 1,314,584 | +30.553% |
| 2026-03-06 | 242.54 | 245.38 | 240.75 | 241.48 | -2.247% | 843,146 | +33.667% |
| 2026-03-05 | 249.05 | 250.39 | 243.44 | 247.03 | -1.468% | 948,027 | +30.664% |
| 2026-03-04 | 249.17 | 251.80 | 247.80 | 250.71 | +1.498% | 580,292 | +28.746% |
| 2026-03-03 | 247.28 | 248.50 | 242.65 | 247.01 | -2.637% | 1,287,415 | +30.675% |
| 2026-03-02 | 250.62 | 254.19 | 250.08 | 253.70 | +0.293% | 814,660 | +27.229% |
| 2026-02-27 | 250.92 | 253.47 | 250.73 | 252.96 | -0.757% | 553,505 | +27.601% |
| 2026-02-26 | 255.95 | 256.27 | 251.13 | 254.89 | -0.581% | 850,984 | +26.635% |
| 2026-02-25 | 254.53 | 256.79 | 254.35 | 256.38 | +1.682% | 587,302 | +25.899% |
| 2026-02-24 | 249.88 | 253.02 | 247.75 | 252.14 | +0.957% | 509,773 | +28.016% |
| 2026-02-23 | 253.23 | 254.04 | 248.84 | 249.75 | -1.972% | 576,069 | +29.241% |
| 2026-02-20 | 252.19 | 255.86 | 251.81 | 254.78 | +0.584% | 609,677 | +26.692% |
| 2026-02-19 | 252.15 | 253.92 | 251.43 | 253.29 | -0.077% | 619,991 | +27.432% |
| 2026-02-18 | 252.11 | 255.50 | 251.44 | 253.49 | +0.731% | 617,014 | +27.334% |
| 2026-02-17 | 249.55 | 252.82 | 248.11 | 251.65 | +0.068% | 733,320 | +28.265% |
| 2026-02-13 | 250.04 | 253.45 | 247.41 | 251.48 | +0.512% | 906,619 | +28.352% |
| 2026-02-12 | 256.13 | 257.95 | 250.10 | 250.20 | -1.940% | 1,056,372 | +29.009% |
| 2026-02-11 | 258.11 | 258.87 | 252.90 | 255.15 | +0.035% | 850,152 | +26.506% |
| 2026-02-10 | 258.24 | 258.38 | 254.88 | 255.06 | -0.921% | 781,872 | +26.551% |
| 2026-02-09 | 252.89 | 258.67 | 252.22 | 257.43 | +1.554% | 1,022,837 | +25.386% |
| 2026-02-06 | 247.63 | 254.02 | 247.63 | 253.49 | +3.834% | 879,336 | +27.334% |
| 2026-02-05 | 244.74 | 248.10 | 242.25 | 244.13 | -1.182% | 980,154 | +32.216% |
| 2026-02-04 | 254.86 | 254.86 | 244.11 | 247.05 | -3.665% | 1,821,134 | +30.654% |
| 2026-02-03 | 260.75 | 261.37 | 252.98 | 256.45 | -0.739% | 866,187 | +25.865% |
| 2026-02-02 | 255.61 | 259.65 | 255.61 | 258.36 | +0.965% | 442,321 | +24.934% |
| 2026-01-30 | 259.33 | 261.15 | 254.68 | 255.89 | -2.003% | 1,139,961 | +26.140% |
| 2026-01-29 | 261.76 | 262.10 | 255.62 | 261.12 | +0.396% | 944,997 | +23.614% |
| 2026-01-28 | 260.54 | 261.40 | 259.45 | 260.09 | -0.050% | 527,133 | +24.103% |
| 2026-01-27 | 258.88 | 260.39 | 258.38 | 260.22 | +1.273% | 558,917 | +24.041% |
| 2026-01-26 | 255.49 | 258.06 | 255.32 | 256.95 | +0.571% | 875,349 | +25.620% |
| 2026-01-23 | 255.23 | 256.73 | 254.11 | 255.49 | -0.227% | 536,302 | +26.338% |
| 2026-01-22 | 257.82 | 258.15 | 254.85 | 256.07 | +0.262% | 574,207 | +26.051% |
| 2026-01-21 | 254.02 | 257.05 | 252.45 | 255.40 | +1.012% | 741,668 | +26.382% |
| 2026-01-20 | 254.00 | 256.56 | 252.58 | 252.84 | -2.144% | 563,071 | +27.662% |
| 2026-01-16 | 259.11 | 259.52 | 257.08 | 258.38 | +0.455% | 582,524 | +24.925% |
| 2026-01-15 | 258.56 | 259.87 | 257.05 | 257.21 | +0.579% | 492,538 | +25.493% |
| 2026-01-14 | 257.70 | 257.80 | 253.53 | 255.73 | -1.226% | 549,103 | +26.219% |
| 2026-01-13 | 259.66 | 260.12 | 257.96 | 258.90 | -0.017% | 465,644 | +24.671% |
| 2026-01-12 | 255.24 | 259.36 | 255.24 | 258.95 | +0.763% | 409,443 | +24.650% |
| 2026-01-09 | 254.43 | 257.54 | 253.86 | 256.99 | +1.445% | 1,057,650 | +25.600% |
| 2026-01-08 | 256.67 | 256.89 | 252.25 | 253.33 | -1.224% | 687,516 | +27.415% |
| 2026-01-07 | 257.59 | 258.51 | 256.23 | 256.47 | -0.635% | 726,079 | +25.855% |
| 2026-01-06 | 255.63 | 258.30 | 254.06 | 258.11 | +1.172% | 1,551,270 | +25.055% |
| 2026-01-05 | 255.11 | 256.34 | 254.40 | 255.12 | +0.946% | 1,047,947 | +26.521% |
| 2026-01-02 | 252.70 | 253.68 | 250.57 | 252.73 | +0.967% | 1,140,831 | +27.717% |
| 2025-12-31 | 252.84 | 252.91 | 250.19 | 250.31 | -0.981% | 1,274,318 | +28.952% |
| 2025-12-30 | 253.61 | 254.01 | 252.67 | 252.79 | -0.276% | 1,183,627 | +27.687% |
| 2025-12-29 | 252.99 | 254.49 | 252.46 | 253.49 | -0.604% | 654,327 | +27.334% |
| 2025-12-26 | 256.04 | 256.04 | 254.56 | 255.03 | -0.172% | 539,173 | +26.566% |
| 2025-12-24 | 254.15 | 255.66 | 253.94 | 255.47 | +0.452% | 243,592 | +26.348% |
| 2025-12-23 | 252.67 | 254.38 | 252.40 | 254.32 | +0.369% | 447,347 | +26.919% |
| 2025-12-22 | 253.62 | 253.87 | 251.81 | 253.38 | +0.850% | 756,012 | +27.387% |
| 2025-12-19 | 247.50 | 251.80 | 247.50 | 251.25 | +2.105% | 603,262 | +28.470% |
| 2025-12-18 | 246.28 | 248.21 | 245.31 | 246.07 | +1.732% | 606,339 | +31.174% |
| 2025-12-17 | 248.42 | 248.64 | 241.74 | 241.88 | -2.354% | 767,105 | +33.446% |
| 2025-12-16 | 247.01 | 248.93 | 245.93 | 247.71 | -0.254% | 508,309 | +30.306% |
| 2025-12-15 | 251.24 | 251.47 | 248.34 | 248.34 | -0.449% | 649,193 | +29.975% |
| 2025-12-12 | 254.93 | 254.93 | 248.29 | 249.46 | -2.578% | 551,838 | +29.391% |
| 2025-12-11 | 253.64 | 256.38 | 250.96 | 256.06 | +0.055% | 389,716 | +26.056% |
| 2025-12-10 | 253.77 | 256.74 | 252.78 | 255.92 | +0.955% | 412,043 | +26.125% |
| 2025-12-09 | 252.84 | 254.73 | 252.61 | 253.50 | +0.047% | 385,319 | +27.329% |
| 2025-12-08 | 254.24 | 254.46 | 252.34 | 253.38 | +0.233% | 532,405 | +27.390% |
| 2025-12-05 | 251.92 | 253.93 | 251.54 | 252.79 | +0.473% | 331,983 | +27.687% |
| 2025-12-04 | 250.39 | 251.92 | 249.57 | 251.60 | +0.721% | 477,285 | +28.291% |
| 2025-12-03 | 247.77 | 250.09 | 246.16 | 249.80 | +0.398% | 424,325 | +29.215% |
| 2025-12-02 | 249.08 | 251.03 | 247.92 | 248.81 | +0.468% | 676,577 | +29.730% |
| 2025-12-01 | 247.76 | 248.97 | 246.39 | 247.65 | -1.039% | 740,168 | +30.337% |
| 2025-11-28 | 248.65 | 250.25 | 248.16 | 250.25 | +1.038% | 466,938 | +28.983% |
| 2025-11-26 | 245.95 | 248.57 | 245.78 | 247.68 | +1.421% | 722,446 | +30.321% |
| 2025-11-25 | 241.75 | 244.62 | 237.83 | 244.21 | +0.788% | 647,118 | +32.173% |
| 2025-11-24 | 238.77 | 242.69 | 238.47 | 242.30 | +1.879% | 665,470 | +33.215% |
| 2025-11-21 | 238.69 | 239.90 | 234.64 | 237.83 | -0.080% | 1,512,207 | +35.719% |
| 2025-11-20 | 247.09 | 248.13 | 237.86 | 238.02 | -2.029% | 1,077,046 | +35.610% |
| 2025-11-19 | 242.23 | 244.27 | 240.94 | 242.95 | +0.376% | 1,797,691 | +32.859% |
| 2025-11-18 | 241.91 | 244.34 | 240.59 | 242.04 | -0.542% | 7,568,647 | +33.358% |
| 2025-11-17 | 244.88 | 246.67 | 241.80 | 243.36 | -1.101% | 766,030 | +32.635% |
| 2025-11-14 | 242.69 | 247.59 | 241.60 | 246.07 | +0.114% | 769,316 | +31.174% |
| 2025-11-13 | 250.82 | 250.82 | 245.07 | 245.79 | -2.305% | 1,037,902 | +31.323% |
| 2025-11-12 | 252.43 | 252.75 | 250.81 | 251.59 | -0.071% | 398,824 | +28.296% |
| 2025-11-11 | 251.94 | 252.31 | 250.00 | 251.77 | -0.336% | 462,228 | +28.204% |
| 2025-11-10 | 250.90 | 252.97 | 250.21 | 252.62 | +1.789% | 653,666 | +27.773% |
| 2025-11-07 | 245.52 | 248.27 | 243.14 | 248.18 | +0.506% | 797,048 | +30.059% |
| 2025-11-06 | 249.65 | 249.65 | 246.14 | 246.93 | -1.287% | 894,195 | +30.717% |
| 2025-11-05 | 249.01 | 251.32 | 248.29 | 250.15 | +0.377% | 608,591 | +29.035% |
| 2025-11-04 | 250.44 | 251.88 | 248.77 | 249.21 | -1.700% | 1,056,316 | +29.521% |
| 2025-11-03 | 255.66 | 255.75 | 252.22 | 253.52 | -0.275% | 521,253 | +27.319% |
| 2025-10-31 | 254.51 | 255.81 | 252.99 | 254.22 | +0.260% | 426,905 | +26.969% |
| 2025-10-30 | 254.85 | 256.69 | 253.50 | 253.56 | -1.729% | 547,468 | +27.299% |
| 2025-10-29 | 258.44 | 258.96 | 255.96 | 258.02 | +0.027% | 628,723 | +25.099% |
| 2025-10-28 | 258.52 | 258.73 | 257.54 | 257.95 | +0.012% | 501,323 | +25.133% |
| 2025-10-27 | 257.96 | 258.15 | 257.01 | 257.92 | +0.947% | 766,273 | +25.147% |
| 2025-10-24 | 255.37 | 256.14 | 254.93 | 255.50 | +1.004% | 522,374 | +26.333% |
| 2025-10-23 | 250.78 | 253.61 | 250.78 | 252.96 | +0.813% | 479,525 | +27.601% |
| 2025-10-22 | 253.43 | 254.12 | 248.78 | 250.92 | -1.045% | 825,607 | +28.639% |
| 2025-10-21 | 254.63 | 254.63 | 253.09 | 253.57 | -0.256% | 468,452 | +27.294% |
| 2025-10-20 | 253.68 | 254.86 | 253.23 | 254.22 | +0.562% | 1,459,023 | +26.969% |
| 2025-10-17 | 252.08 | 253.36 | 250.17 | 252.80 | -0.036% | 539,041 | +27.682% |
| 2025-10-16 | 255.96 | 256.71 | 251.91 | 252.89 | -0.773% | 888,107 | +27.637% |
| 2025-10-15 | 256.31 | 257.93 | 253.05 | 254.86 | +0.291% | 1,060,452 | +26.650% |
| 2025-10-14 | 252.32 | 255.90 | 249.82 | 254.12 | -0.241% | 690,123 | +27.019% |
| 2025-10-13 | 253.30 | 254.97 | 252.88 | 254.74 | +1.906% | 755,695 | +26.712% |
| 2025-10-10 | 256.17 | 257.38 | 249.94 | 249.97 | -2.371% | 1,400,023 | +29.127% |
| 2025-10-09 | 255.97 | 256.36 | 254.86 | 256.04 | +0.047% | 639,081 | +26.066% |
| 2025-10-08 | 255.31 | 255.94 | 254.27 | 255.92 | +0.558% | 496,811 | +26.125% |
| 2025-10-07 | 255.15 | 255.37 | 252.56 | 254.50 | +0.114% | 751,537 | +26.829% |
| 2025-10-06 | 255.20 | 255.49 | 253.72 | 254.21 | -0.024% | 1,147,649 | +26.974% |
| 2025-10-03 | 256.31 | 256.34 | 253.78 | 254.27 | -0.602% | 618,438 | +26.944% |
| 2025-10-02 | 256.73 | 256.73 | 254.46 | 255.81 | -0.035% | 828,245 | +26.180% |
| 2025-10-01 | 255.18 | 256.22 | 254.26 | 255.90 | -0.214% | 1,094,450 | +26.135% |
| 2025-09-30 | 255.43 | 256.67 | 254.69 | 256.45 | +0.317% | 920,028 | +25.865% |
| 2025-09-29 | 255.95 | 256.74 | 255.01 | 255.64 | +0.385% | 540,271 | +26.263% |
| 2025-09-26 | 254.25 | 255.33 | 253.26 | 254.66 | +0.422% | 577,647 | +26.749% |
| 2025-09-25 | 252.99 | 254.55 | 251.75 | 253.59 | -0.611% | 931,715 | +27.284% |
| 2025-09-24 | 257.14 | 257.44 | 254.64 | 255.15 | -0.639% | 477,379 | +26.506% |
| 2025-09-23 | 257.76 | 258.00 | 255.67 | 256.79 | -0.349% | 1,228,202 | +25.698% |
| 2025-09-22 | 255.92 | 257.99 | 255.74 | 257.69 | +0.343% | 904,705 | +25.259% |
| 2025-09-19 | 255.55 | 257.08 | 254.60 | 256.81 | +0.836% | 507,742 | +25.688% |
| 2025-09-18 | 254.39 | 255.78 | 253.61 | 254.68 | +0.616% | 998,531 | +26.739% |
| 2025-09-17 | 253.77 | 253.93 | 250.92 | 253.12 | -0.110% | 2,305,244 | +27.521% |
| 2025-09-16 | 254.53 | 254.73 | 252.71 | 253.40 | -0.479% | 717,781 | +27.380% |
| 2025-09-15 | 253.97 | 254.82 | 253.71 | 254.62 | +0.434% | 459,302 | +26.769% |
| 2025-09-12 | 254.19 | 254.32 | 252.92 | 253.52 | -0.173% | 368,922 | +27.319% |
| 2025-09-11 | 255.12 | 255.21 | 253.70 | 253.96 | -0.161% | 837,565 | +27.099% |
| 2025-09-10 | 253.11 | 255.39 | 252.80 | 254.37 | +2.387% | 1,074,807 | +26.894% |
| 2025-09-09 | 246.73 | 248.64 | 246.26 | 248.44 | +0.795% | 530,473 | +29.923% |
| 2025-09-08 | 245.54 | 247.12 | 245.54 | 246.48 | +0.892% | 626,446 | +30.956% |
| 2025-09-05 | 247.42 | 248.10 | 241.75 | 244.30 | -0.261% | 1,087,277 | +32.124% |
| 2025-09-04 | 243.10 | 245.10 | 243.10 | 244.94 | +0.935% | 594,459 | +31.779% |
| 2025-09-03 | 242.77 | 243.50 | 241.20 | 242.67 | +0.074% | 973,825 | +33.012% |
| 2025-09-02 | 240.52 | 242.57 | 239.49 | 242.49 | -0.509% | 694,659 | +33.111% |
| 2025-08-29 | 245.89 | 245.91 | 242.76 | 243.73 | -1.051% | 568,359 | +32.433% |
| 2025-08-28 | 245.12 | 246.61 | 244.59 | 246.32 | +0.633% | 573,994 | +31.041% |
| 2025-08-27 | 244.92 | 245.41 | 243.98 | 244.77 | -0.163% | 480,930 | +31.871% |
| 2025-08-26 | 242.69 | 245.24 | 242.59 | 245.17 | +0.959% | 656,399 | +31.656% |
| 2025-08-25 | 243.46 | 243.81 | 242.77 | 242.84 | -0.337% | 621,556 | +32.919% |
| 2025-08-22 | 242.45 | 245.15 | 242.22 | 243.66 | +0.882% | 720,764 | +32.471% |
| 2025-08-21 | 241.80 | 242.78 | 240.80 | 241.53 | -0.548% | 1,365,116 | +33.640% |
| 2025-08-20 | 241.91 | 243.35 | 239.79 | 242.86 | +0.310% | 1,448,324 | +32.908% |
| 2025-08-19 | 244.30 | 244.30 | 241.63 | 242.11 | -1.115% | 941,564 | +33.320% |
| 2025-08-18 | 244.44 | 244.98 | 243.66 | 244.84 | -0.008% | 412,136 | +31.833% |
| 2025-08-15 | 246.24 | 246.24 | 244.39 | 244.86 | -0.447% | 439,445 | +31.822% |
| 2025-08-14 | 245.41 | 246.99 | 245.30 | 245.96 | -0.122% | 477,243 | +31.233% |
| 2025-08-13 | 248.73 | 248.90 | 245.23 | 246.26 | -0.646% | 931,621 | +31.073% |
| 2025-08-12 | 246.94 | 248.00 | 245.88 | 247.86 | +0.879% | 653,207 | +30.227% |
| 2025-08-11 | 246.10 | 246.79 | 245.35 | 245.70 | +0.016% | 542,575 | +31.372% |
| 2025-08-08 | 244.63 | 246.77 | 244.63 | 245.66 | +0.734% | 649,640 | +31.393% |
| 2025-08-07 | 245.21 | 245.40 | 242.62 | 243.87 | -0.078% | 927,917 | +32.357% |
| 2025-08-06 | 241.69 | 244.23 | 241.01 | 244.06 | +1.215% | 1,530,066 | +32.254% |
| 2025-08-05 | 242.87 | 243.59 | 240.50 | 241.13 | -0.499% | 868,192 | +33.861% |
| 2025-08-04 | 240.04 | 242.38 | 240.04 | 242.34 | +1.491% | 843,007 | +33.193% |
| 2025-08-01 | 238.89 | 240.55 | 236.72 | 238.78 | -1.040% | 1,063,164 | +35.179% |
| 2025-07-31 | 243.12 | 244.22 | 240.89 | 241.29 | -0.025% | 729,794 | +33.773% |
| 2025-07-30 | 240.72 | 242.38 | 240.29 | 241.35 | +0.274% | 738,383 | +33.739% |
| 2025-07-29 | 241.67 | 242.11 | 240.37 | 240.69 | -0.021% | 1,912,272 | +34.106% |
| 2025-07-28 | 241.69 | 241.87 | 240.11 | 240.74 | -0.228% | 1,417,438 | +34.078% |
| 2025-07-25 | 239.81 | 241.62 | 239.67 | 241.29 | +0.705% | 712,187 | +33.773% |
| 2025-07-24 | 240.13 | 240.35 | 239.14 | 239.60 | -0.316% | 676,875 | +34.716% |
| 2025-07-23 | 238.57 | 240.36 | 238.07 | 240.36 | +1.179% | 710,541 | +34.290% |
| 2025-07-22 | 239.19 | 239.19 | 236.66 | 237.56 | -0.831% | 660,467 | +35.873% |
| 2025-07-21 | 239.51 | 240.99 | 239.28 | 239.55 | +0.201% | 694,255 | +34.744% |
| 2025-07-18 | 239.75 | 239.75 | 238.62 | 239.07 | -0.084% | 655,670 | +35.015% |
| 2025-07-17 | 238.40 | 239.48 | 237.89 | 239.27 | +0.466% | 1,076,328 | +34.902% |
| 2025-07-16 | 237.80 | 238.34 | 235.90 | 238.16 | +0.392% | 417,327 | +35.531% |
| 2025-07-15 | 239.18 | 239.29 | 237.23 | 237.23 | -0.828% | 558,543 | +36.062% |
| 2025-07-14 | 236.41 | 239.26 | 236.41 | 239.21 | +1.253% | 655,487 | +34.936% |
| 2025-07-11 | 236.90 | 237.08 | 235.78 | 236.25 | -0.572% | 539,768 | +36.626% |
| 2025-07-10 | 238.13 | 238.40 | 236.23 | 237.61 | -0.118% | 1,082,892 | +35.844% |
| 2025-07-09 | 237.25 | 238.00 | 236.40 | 237.89 | +0.618% | 961,652 | +35.685% |
| 2025-07-08 | 238.66 | 238.68 | 235.59 | 236.43 | -0.897% | 1,296,296 | +36.522% |
| 2025-07-07 | 238.34 | 238.95 | 237.51 | 238.57 | -0.334% | 1,000,444 | +35.298% |
| 2025-07-03 | 237.63 | 239.48 | 237.59 | 239.37 | +1.043% | 709,948 | +34.846% |
| 2025-07-02 | 236.93 | 237.23 | 235.84 | 236.90 | +0.038% | 1,391,989 | +36.252% |
| 2025-07-01 | 239.55 | 239.70 | 235.67 | 236.81 | -1.461% | 2,121,244 | +36.303% |
| 2025-06-30 | 239.18 | 240.75 | 238.96 | 240.32 | +1.098% | 2,799,375 | +34.313% |
| 2025-06-27 | 237.73 | 239.19 | 236.59 | 237.71 | +0.245% | 871,480 | +35.787% |
| 2025-06-26 | 235.90 | 237.35 | 235.81 | 237.13 | +0.821% | 1,067,470 | +36.119% |
| 2025-06-25 | 237.77 | 237.77 | 235.02 | 235.20 | -0.713% | 1,208,143 | +37.236% |
| 2025-06-24 | 236.01 | 237.38 | 235.27 | 236.89 | +1.136% | 897,111 | +36.257% |
| 2025-06-23 | 230.22 | 234.34 | 230.22 | 234.23 | +1.706% | 861,976 | +37.805% |
| 2025-06-20 | 231.30 | 231.69 | 229.63 | 230.30 | +0.013% | 812,201 | +40.156% |
| 2025-06-18 | 230.48 | 231.70 | 229.74 | 230.27 | +0.135% | 662,130 | +40.175% |
| 2025-06-17 | 230.74 | 231.37 | 229.47 | 229.96 | -0.760% | 868,469 | +40.364% |
| 2025-06-16 | 231.40 | 233.09 | 231.10 | 231.72 | +0.634% | 642,873 | +39.297% |
| 2025-06-13 | 229.95 | 231.90 | 229.60 | 230.26 | -0.874% | 1,014,340 | +40.181% |
| 2025-06-12 | 231.53 | 232.79 | 231.41 | 232.29 | -0.034% | 1,053,056 | +38.956% |
| 2025-06-11 | 232.01 | 233.48 | 230.99 | 232.37 | +0.437% | 1,360,764 | +38.908% |
| 2025-06-10 | 232.00 | 232.29 | 229.29 | 231.36 | -0.037% | 1,447,784 | +39.514% |
| 2025-06-09 | 232.28 | 232.28 | 229.87 | 231.44 | -0.556% | 1,880,716 | +39.463% |
| 2025-06-06 | 233.10 | 233.78 | 232.00 | 232.74 | +0.575% | 875,026 | +38.687% |
| 2025-06-05 | 233.95 | 234.36 | 230.23 | 231.41 | -0.988% | 1,499,367 | +39.484% |
| 2025-06-04 | 234.75 | 234.78 | 233.34 | 233.72 | -0.248% | 952,939 | +38.105% |
| 2025-06-03 | 233.83 | 234.63 | 232.88 | 234.30 | +0.343% | 1,580,733 | +37.764% |
| 2025-06-02 | 231.14 | 233.56 | 229.87 | 233.50 | +0.847% | 1,165,066 | +38.236% |
| 2025-05-30 | 229.85 | 231.97 | 228.53 | 231.54 | +0.530% | 880,087 | +39.406% |
| 2025-05-29 | 232.58 | 232.61 | 229.16 | 230.32 | +0.087% | 806,067 | +40.144% |
| 2025-05-28 | 230.84 | 231.34 | 229.79 | 230.12 | -0.199% | 773,316 | +40.266% |
| 2025-05-27 | 229.07 | 230.67 | 227.83 | 230.58 | +2.149% | 1,021,467 | +39.986% |
| 2025-05-23 | 223.48 | 227.06 | 223.47 | 225.73 | -0.234% | 791,105 | +42.994% |
| 2025-05-22 | 225.80 | 227.87 | 225.54 | 226.26 | +0.057% | 777,129 | +42.659% |
| 2025-05-21 | 228.74 | 230.43 | 225.52 | 226.13 | -1.823% | 1,868,324 | +42.741% |
| 2025-05-20 | 230.57 | 230.89 | 229.15 | 230.33 | -0.376% | 1,074,778 | +40.138% |
| 2025-05-19 | 227.26 | 231.39 | 227.26 | 231.20 | +0.230% | 611,536 | +39.611% |
| 2025-05-16 | 229.30 | 230.69 | 228.55 | 230.67 | +0.756% | 624,451 | +39.932% |
| 2025-05-15 | 227.50 | 229.56 | 226.99 | 228.94 | +0.193% | 530,830 | +40.989% |
| 2025-05-14 | 228.36 | 228.89 | 227.30 | 228.50 | +0.453% | 1,203,295 | +41.260% |
| 2025-05-13 | 223.78 | 228.37 | 223.78 | 227.47 | +1.890% | 1,470,074 | +41.900% |
| 2025-05-12 | 224.52 | 224.52 | 220.89 | 223.25 | +2.781% | 861,744 | +44.582% |
| 2025-05-09 | 218.59 | 218.74 | 216.39 | 217.21 | -0.195% | 661,634 | +48.603% |
| 2025-05-08 | 218.08 | 219.77 | 216.38 | 217.63 | +0.906% | 1,421,983 | +48.313% |
| 2025-05-07 | 214.31 | 216.47 | 213.59 | 215.68 | +0.752% | 878,972 | +49.657% |
| 2025-05-06 | 212.86 | 215.20 | 212.60 | 214.07 | -0.912% | 1,548,177 | +50.782% |
| 2025-05-05 | 214.59 | 217.19 | 214.28 | 216.04 | -0.157% | 2,675,427 | +49.408% |
| 2025-05-02 | 214.60 | 217.26 | 214.46 | 216.38 | +2.298% | 1,021,814 | +49.173% |
| 2025-05-01 | 212.26 | 213.89 | 211.00 | 211.52 | +0.902% | 652,732 | +52.600% |
| 2025-04-30 | 205.50 | 210.23 | 203.81 | 209.63 | +0.153% | 707,988 | +53.976% |
| 2025-04-29 | 207.06 | 209.75 | 206.59 | 209.31 | +0.746% | 444,065 | +54.211% |
| 2025-04-28 | 207.33 | 208.81 | 205.03 | 207.76 | +0.469% | 452,086 | +55.362% |
| 2025-04-25 | 204.77 | 207.24 | 204.38 | 206.79 | +0.962% | 606,590 | +56.091% |
| 2025-04-24 | 200.35 | 205.30 | 199.95 | 204.82 | +2.241% | 845,164 | +57.592% |
| 2025-04-23 | 202.38 | 204.47 | 199.71 | 200.33 | +2.329% | 1,042,295 | +61.124% |
| 2025-04-22 | 192.34 | 196.77 | 192.30 | 195.77 | +3.069% | 680,389 | +64.877% |
| 2025-04-21 | 193.27 | 194.15 | 187.70 | 189.94 | -2.769% | 724,808 | +69.938% |
| 2025-04-17 | 195.91 | 197.17 | 194.24 | 195.35 | +0.334% | 514,524 | +65.232% |
| 2025-04-16 | 196.38 | 197.98 | 192.35 | 194.70 | -2.112% | 650,582 | +65.783% |
| 2025-04-15 | 197.92 | 200.97 | 197.92 | 198.90 | 0.000% | 577,672 | +62.283% |