SMAX
iShares Large Cap Max Buffer Sep ETF
stockBATSETF
Market OpenOct 5, 2026 12:15:16 PM EDT
28.58USD-0.035%(-0.01)35,527
28.52Bid28.59Ask0.07SpreadSMAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.59 | 28.59 | 28.58 | 28.58 | +0.070% | 35,527 | 0.000% |
| 2026-10-02 | 28.73 | 28.73 | 28.55 | 28.56 | +0.070% | 183,791 | +0.070% |
| 2026-10-01 | 28.48 | 28.58 | 28.45 | 28.54 | +0.211% | 854,287 | +0.140% |
| 2026-09-30 | 28.39 | 28.48 | 28.39 | 28.48 | +0.176% | 111,145 | +0.351% |
| 2026-09-29 | 28.45 | 28.46 | 28.43 | 28.43 | 0.000% | 39,474 | +0.528% |
| 2026-09-28 | 28.43 | 28.44 | 28.39 | 28.43 | +0.070% | 39,669 | +0.528% |
| 2026-09-25 | 28.40 | 28.43 | 28.40 | 28.41 | +0.070% | 32,185 | +0.598% |
| 2026-09-24 | 28.43 | 28.44 | 28.38 | 28.39 | 0.000% | 12,143 | +0.669% |
| 2026-09-23 | 28.38 | 28.39 | 28.37 | 28.39 | -0.035% | 10,157 | +0.669% |
| 2026-09-22 | 28.36 | 28.41 | 28.36 | 28.40 | +0.141% | 2,328 | +0.634% |
| 2026-09-21 | 28.39 | 28.43 | 28.36 | 28.36 | -0.088% | 47,934 | +0.776% |
| 2026-09-18 | 28.38 | 28.39 | 28.36 | 28.39 | +0.071% | 7,575 | +0.687% |
| 2026-09-17 | 28.33 | 28.39 | 28.33 | 28.36 | +0.156% | 7,559 | +0.758% |
| 2026-09-16 | 28.34 | 28.34 | 28.32 | 28.32 | -0.015% | 9,408 | +0.916% |
| 2026-09-15 | 28.38 | 28.38 | 28.32 | 28.32 | +0.088% | 3,704 | +0.900% |
| 2026-09-14 | 28.32 | 28.32 | 28.30 | 28.30 | -0.112% | 16,137 | +0.989% |
| 2026-09-11 | 28.32 | 28.33 | 28.32 | 28.33 | +0.171% | 1,439 | +0.876% |
| 2026-09-10 | 28.29 | 28.30 | 28.27 | 28.28 | -0.112% | 4,324 | +1.049% |
| 2026-09-09 | 28.30 | 28.34 | 28.30 | 28.32 | +0.088% | 6,266 | +0.936% |
| 2026-09-08 | 28.30 | 28.32 | 28.29 | 28.29 | -0.035% | 27,403 | +1.025% |
| 2026-09-04 | 28.31 | 28.33 | 28.30 | 28.30 | -0.053% | 5,370 | +0.989% |
| 2026-09-03 | 28.32 | 28.32 | 28.30 | 28.31 | +0.194% | 4,214 | +0.936% |
| 2026-09-02 | 28.29 | 28.29 | 28.26 | 28.26 | +0.071% | 7,122 | +1.132% |
| 2026-09-01 | 28.27 | 28.29 | 28.24 | 28.24 | -0.177% | 10,987 | +1.204% |
| 2026-08-31 | 28.28 | 28.30 | 28.25 | 28.29 | +0.035% | 53,286 | +1.025% |
| 2026-08-28 | 28.29 | 28.29 | 28.28 | 28.28 | +0.006% | 456 | +1.061% |
| 2026-08-27 | 28.24 | 28.29 | 28.24 | 28.28 | +0.100% | 2,592 | +1.067% |
| 2026-08-26 | 28.23 | 28.27 | 28.23 | 28.25 | +0.089% | 20,103 | +1.168% |
| 2026-08-25 | 28.23 | 28.23 | 28.21 | 28.23 | +0.018% | 26,441 | +1.258% |
| 2026-08-24 | 28.20 | 28.23 | 28.20 | 28.22 | 0.000% | 4,168 | +1.276% |
| 2026-08-21 | 28.21 | 28.22 | 28.21 | 28.22 | +0.080% | 706 | +1.276% |
| 2026-08-20 | 28.19 | 28.22 | 28.18 | 28.20 | -0.069% | 11,156 | +1.357% |
| 2026-08-19 | 28.18 | 28.22 | 28.18 | 28.22 | +0.095% | 2,809 | +1.287% |
| 2026-08-18 | 28.21 | 28.21 | 28.19 | 28.19 | -0.089% | 1,304 | +1.384% |
| 2026-08-17 | 28.20 | 28.23 | 28.20 | 28.21 | +0.089% | 3,092 | +1.294% |
| 2026-08-14 | 28.20 | 28.20 | 28.19 | 28.19 | -0.048% | 16,386 | +1.383% |
| 2026-08-13 | 28.20 | 28.21 | 28.19 | 28.20 | +0.064% | 1,608 | +1.335% |
| 2026-08-12 | 28.19 | 28.19 | 28.19 | 28.19 | +0.067% | 42 | +1.399% |
| 2026-08-11 | 28.18 | 28.18 | 28.17 | 28.17 | -0.000% | 1,322 | +1.467% |
| 2026-08-10 | 28.20 | 28.20 | 28.16 | 28.17 | +0.060% | 2,131 | +1.467% |
| 2026-08-07 | 28.14 | 28.15 | 28.14 | 28.15 | +0.107% | 3,690 | +1.528% |
| 2026-08-06 | 28.13 | 28.13 | 28.12 | 28.12 | -0.095% | 1,850 | +1.636% |
| 2026-08-05 | 28.13 | 28.15 | 28.13 | 28.15 | +0.041% | 150 | +1.540% |
| 2026-08-04 | 28.11 | 28.15 | 28.10 | 28.14 | +0.178% | 9,150 | +1.582% |
| 2026-08-03 | 28.05 | 28.09 | 28.05 | 28.09 | +0.232% | 293 | +1.763% |
| 2026-07-31 | 28.01 | 28.03 | 27.95 | 28.02 | +0.113% | 6,366 | +1.999% |
| 2026-07-30 | 27.93 | 27.99 | 27.93 | 27.99 | +0.436% | 4,564 | +2.113% |
| 2026-07-29 | 27.94 | 27.96 | 27.87 | 27.87 | -0.315% | 6,734 | +2.559% |
| 2026-07-28 | 27.95 | 27.97 | 27.94 | 27.95 | +0.018% | 4,293 | +2.236% |
| 2026-07-27 | 27.93 | 27.95 | 27.93 | 27.95 | +0.107% | 1,886 | +2.254% |
| 2026-07-24 | 27.92 | 27.96 | 27.92 | 27.92 | +0.045% | 2,268 | +2.364% |
| 2026-07-23 | 27.91 | 27.91 | 27.91 | 27.91 | -0.224% | 12 | +2.410% |
| 2026-07-22 | 27.97 | 27.97 | 27.97 | 27.97 | -0.009% | 1,779 | +2.181% |
| 2026-07-21 | 27.97 | 27.98 | 27.96 | 27.97 | +0.139% | 2,828 | +2.172% |
| 2026-07-20 | 27.93 | 27.98 | 27.93 | 27.93 | +0.014% | 5,646 | +2.313% |
| 2026-07-17 | 27.95 | 27.96 | 27.93 | 27.93 | -0.114% | 3,154 | +2.328% |
| 2026-07-16 | 27.96 | 27.98 | 27.96 | 27.96 | -0.047% | 7,986 | +2.211% |
| 2026-07-15 | 28.03 | 28.03 | 27.95 | 27.98 | +0.009% | 6,498 | +2.163% |
| 2026-07-14 | 27.96 | 27.99 | 27.95 | 27.97 | +0.152% | 6,776 | +2.172% |
| 2026-07-13 | 27.96 | 27.98 | 27.93 | 27.93 | -0.161% | 29,289 | +2.327% |
| 2026-07-10 | 27.96 | 27.98 | 27.96 | 27.98 | +0.089% | 1,553 | +2.163% |
| 2026-07-09 | 27.91 | 27.96 | 27.91 | 27.95 | +0.180% | 8,186 | +2.253% |
| 2026-07-08 | 27.90 | 27.91 | 27.86 | 27.90 | -0.053% | 44,565 | +2.438% |
| 2026-07-07 | 27.88 | 27.92 | 27.88 | 27.91 | -0.031% | 14,957 | +2.383% |
| 2026-07-06 | 27.91 | 27.92 | 27.91 | 27.92 | +0.199% | 1,024 | +2.351% |
| 2026-07-02 | 27.91 | 27.91 | 27.85 | 27.87 | -0.025% | 2,982 | +2.555% |
| 2026-07-01 | 27.85 | 27.89 | 27.85 | 27.88 | +0.036% | 6,479 | +2.529% |
| 2026-06-30 | 27.84 | 27.86 | 27.84 | 27.86 | +0.234% | 8,122 | +2.566% |
| 2026-06-29 | 27.77 | 27.82 | 27.77 | 27.80 | +0.163% | 2,411 | +2.806% |
| 2026-06-26 | 27.75 | 27.76 | 27.73 | 27.75 | +0.035% | 7,142 | +2.973% |
| 2026-06-25 | 27.74 | 27.75 | 27.72 | 27.75 | 0.000% | 3,128 | +3.010% |
| 2026-06-24 | 27.80 | 27.80 | 27.75 | 27.75 | -0.054% | 666 | +3.010% |
| 2026-06-23 | 27.75 | 27.76 | 27.74 | 27.76 | -0.216% | 4,448 | +2.954% |
| 2026-06-22 | 27.79 | 27.82 | 27.79 | 27.82 | -0.053% | 1,564 | +2.732% |
| 2026-06-18 | 27.84 | 27.84 | 27.79 | 27.83 | +0.251% | 6,077 | +2.677% |
| 2026-06-17 | 27.80 | 27.80 | 27.77 | 27.77 | -0.198% | 2,891 | +2.935% |
| 2026-06-16 | 27.81 | 27.82 | 27.81 | 27.82 | -0.072% | 664 | +2.732% |
| 2026-06-15 | 27.81 | 27.84 | 27.81 | 27.84 | +0.324% | 1,704 | +2.658% |
| 2026-06-12 | 27.71 | 27.76 | 27.71 | 27.75 | +0.126% | 591 | +2.991% |
| 2026-06-11 | 27.68 | 27.71 | 27.68 | 27.71 | +0.272% | 561 | +3.121% |
| 2026-06-10 | 27.64 | 27.73 | 27.64 | 27.64 | -0.203% | 13,761 | +3.402% |
| 2026-06-09 | 27.77 | 27.80 | 27.56 | 27.70 | -0.140% | 4,359 | +3.192% |
| 2026-06-08 | 27.74 | 27.77 | 27.71 | 27.73 | +0.079% | 3,100 | +3.047% |
| 2026-06-05 | 27.76 | 27.76 | 27.66 | 27.71 | -0.313% | 2,047 | +3.129% |
| 2026-06-04 | 27.77 | 27.80 | 27.77 | 27.80 | +0.039% | 5,220 | +2.806% |
| 2026-06-03 | 27.84 | 27.84 | 27.75 | 27.79 | -0.094% | 81,945 | +2.847% |
| 2026-06-02 | 27.78 | 27.82 | 27.78 | 27.82 | +0.036% | 1,187 | +2.750% |
| 2026-06-01 | 27.83 | 27.84 | 27.80 | 27.80 | +0.018% | 3,728 | +2.787% |
| 2026-05-29 | 27.80 | 27.82 | 27.77 | 27.80 | +0.090% | 4,945 | +2.806% |
| 2026-05-28 | 27.74 | 27.79 | 27.74 | 27.77 | +0.108% | 2,647 | +2.898% |
| 2026-05-27 | 27.75 | 27.75 | 27.72 | 27.75 | 0.000% | 20,706 | +3.010% |
| 2026-05-26 | 27.78 | 27.78 | 27.72 | 27.75 | +0.090% | 14,387 | +3.010% |
| 2026-05-22 | 27.70 | 27.75 | 27.69 | 27.72 | +0.072% | 103,412 | +3.102% |
| 2026-05-21 | 27.64 | 27.73 | 27.64 | 27.70 | +0.108% | 3,285 | +3.177% |
| 2026-05-20 | 27.68 | 27.68 | 27.64 | 27.67 | +0.127% | 126,410 | +3.289% |
| 2026-05-19 | 27.61 | 27.64 | 27.60 | 27.64 | -0.108% | 26,787 | +3.420% |
| 2026-05-18 | 27.66 | 27.66 | 27.62 | 27.66 | +0.037% | 6,302 | +3.307% |
| 2026-05-15 | 27.63 | 27.65 | 27.63 | 27.65 | -0.073% | 1,845 | +3.346% |
| 2026-05-14 | 27.65 | 27.69 | 27.65 | 27.68 | +0.126% | 1,013 | +3.270% |
| 2026-05-13 | 27.61 | 27.64 | 27.61 | 27.64 | +0.073% | 3,669 | +3.400% |
| 2026-05-12 | 27.63 | 27.64 | 27.60 | 27.62 | -0.054% | 1,805 | +3.476% |
| 2026-05-11 | 27.60 | 27.64 | 27.60 | 27.64 | +0.145% | 873 | +3.420% |
| 2026-05-08 | 27.62 | 27.62 | 27.59 | 27.59 | 0.000% | 8,254 | +3.569% |
| 2026-05-07 | 27.59 | 27.59 | 27.56 | 27.59 | +0.054% | 3,042 | +3.569% |
| 2026-05-06 | 27.55 | 27.58 | 27.55 | 27.58 | +0.164% | 2,069 | +3.625% |
| 2026-05-05 | 27.50 | 27.54 | 27.50 | 27.54 | +0.164% | 1,342 | +3.795% |
| 2026-05-04 | 27.48 | 27.49 | 27.46 | 27.49 | -0.073% | 693 | +3.965% |
| 2026-05-01 | 27.50 | 27.51 | 27.50 | 27.51 | -0.036% | 196 | +3.889% |
| 2026-04-30 | 27.45 | 27.52 | 27.45 | 27.52 | +0.328% | 56,121 | +3.852% |
| 2026-04-29 | 27.41 | 27.43 | 27.40 | 27.43 | -0.017% | 976 | +4.192% |
| 2026-04-28 | 27.46 | 27.46 | 27.41 | 27.43 | -0.086% | 2,824 | +4.174% |
| 2026-04-27 | 27.43 | 27.46 | 27.43 | 27.46 | +0.067% | 1,172 | +4.085% |
| 2026-04-24 | 27.40 | 27.45 | 27.40 | 27.44 | +0.109% | 2,959 | +4.155% |
| 2026-04-23 | 27.39 | 27.43 | 27.36 | 27.41 | 0.000% | 30,700 | +4.269% |
| 2026-04-22 | 27.39 | 27.41 | 27.39 | 27.41 | +0.221% | 5,466 | +4.269% |
| 2026-04-21 | 27.39 | 27.39 | 27.35 | 27.35 | -0.075% | 2,159 | +4.499% |
| 2026-04-20 | 27.37 | 27.38 | 27.36 | 27.37 | -0.073% | 7,202 | +4.421% |
| 2026-04-17 | 27.36 | 27.40 | 27.36 | 27.39 | +0.256% | 1,535 | +4.345% |
| 2026-04-16 | 27.30 | 27.34 | 27.29 | 27.32 | +0.055% | 1,676 | +4.612% |
| 2026-04-15 | 27.26 | 27.31 | 27.26 | 27.30 | +0.182% | 36,860 | +4.669% |
| 2026-04-14 | 27.21 | 27.26 | 27.21 | 27.26 | +0.277% | 3,019 | +4.860% |
| 2026-04-13 | 27.11 | 27.18 | 27.11 | 27.18 | +0.292% | 6,740 | +5.151% |
| 2026-04-10 | 27.15 | 27.15 | 27.10 | 27.10 | -0.034% | 165,869 | +5.457% |
| 2026-04-09 | 27.05 | 27.14 | 27.05 | 27.11 | +0.167% | 58,557 | +5.422% |
| 2026-04-08 | 27.07 | 27.08 | 27.04 | 27.07 | +0.576% | 11,720 | +5.598% |
| 2026-04-07 | 26.88 | 26.91 | 26.83 | 26.91 | +0.012% | 21,780 | +6.206% |
| 2026-04-06 | 26.87 | 26.95 | 26.87 | 26.91 | +0.119% | 3,682 | +6.218% |
| 2026-04-02 | 26.79 | 26.90 | 26.78 | 26.88 | -0.019% | 19,295 | +6.344% |
| 2026-04-01 | 26.88 | 26.91 | 26.86 | 26.88 | +0.216% | 110,603 | +6.324% |
| 2026-03-31 | 26.71 | 26.82 | 26.70 | 26.82 | +0.721% | 58,538 | +6.554% |
| 2026-03-30 | 26.76 | 26.76 | 26.58 | 26.63 | -0.187% | 319,952 | +7.323% |
| 2026-03-27 | 26.74 | 26.75 | 26.67 | 26.68 | -0.336% | 58,476 | +7.121% |
| 2026-03-26 | 26.87 | 26.87 | 26.77 | 26.77 | -0.391% | 22,385 | +6.761% |
| 2026-03-25 | 26.90 | 26.92 | 26.87 | 26.88 | +0.130% | 19,499 | +6.344% |
| 2026-03-24 | 26.80 | 26.87 | 26.80 | 26.84 | -0.186% | 31,423 | +6.483% |
| 2026-03-23 | 26.88 | 26.91 | 26.88 | 26.89 | +0.448% | 41,175 | +6.285% |
| 2026-03-20 | 26.82 | 26.82 | 26.77 | 26.77 | -0.392% | 18,723 | +6.761% |
| 2026-03-19 | 26.85 | 26.89 | 26.84 | 26.88 | -0.054% | 10,065 | +6.343% |
| 2026-03-18 | 27.00 | 27.00 | 26.89 | 26.89 | -0.352% | 26,776 | +6.285% |
| 2026-03-17 | 27.02 | 27.02 | 26.96 | 26.98 | +0.130% | 107,990 | +5.911% |
| 2026-03-16 | 26.96 | 27.00 | 26.94 | 26.95 | +0.074% | 23,527 | +6.048% |
| 2026-03-13 | 26.95 | 26.95 | 26.91 | 26.93 | -0.048% | 21,414 | +6.127% |
| 2026-03-12 | 26.98 | 26.98 | 26.94 | 26.94 | -0.341% | 2,487 | +6.076% |
| 2026-03-11 | 27.02 | 27.05 | 27.00 | 27.04 | -0.011% | 5,830 | +5.714% |
| 2026-03-10 | 27.04 | 27.07 | 27.04 | 27.04 | +0.030% | 1,238 | +5.703% |
| 2026-03-09 | 26.98 | 27.05 | 26.92 | 27.03 | +0.077% | 4,926 | +5.734% |
| 2026-03-06 | 27.02 | 27.03 | 27.01 | 27.01 | -0.212% | 3,545 | +5.815% |
| 2026-03-05 | 27.12 | 27.12 | 27.02 | 27.07 | -0.146% | 2,389 | +5.591% |
| 2026-03-04 | 27.09 | 27.11 | 27.09 | 27.11 | +0.184% | 462 | +5.436% |
| 2026-03-03 | 26.95 | 27.08 | 26.95 | 27.06 | -0.234% | 2,274 | +5.630% |
| 2026-03-02 | 27.03 | 27.12 | 27.03 | 27.12 | -0.074% | 6,624 | +5.383% |
| 2026-02-27 | 27.09 | 27.14 | 27.08 | 27.14 | +0.110% | 2,401 | +5.306% |
| 2026-02-26 | 27.14 | 27.14 | 27.07 | 27.11 | -0.146% | 4,211 | +5.422% |
| 2026-02-25 | 27.11 | 27.17 | 27.11 | 27.15 | +0.147% | 1,715 | +5.268% |
| 2026-02-24 | 27.07 | 27.11 | 27.07 | 27.11 | +0.324% | 6,571 | +5.422% |
| 2026-02-23 | 27.10 | 27.10 | 27.01 | 27.02 | -0.396% | 269,912 | +5.764% |
| 2026-02-20 | 27.00 | 27.13 | 27.00 | 27.13 | +0.296% | 17,336 | +5.345% |
| 2026-02-19 | 27.06 | 27.07 | 27.03 | 27.05 | +0.037% | 47,462 | +5.656% |
| 2026-02-18 | 27.07 | 27.11 | 27.04 | 27.04 | +0.148% | 3,387 | +5.695% |
| 2026-02-17 | 27.00 | 27.06 | 26.97 | 27.00 | -0.118% | 24,925 | +5.852% |
| 2026-02-13 | 27.03 | 27.08 | 27.01 | 27.03 | -0.030% | 28,424 | +5.727% |
| 2026-02-12 | 27.13 | 27.13 | 27.02 | 27.04 | -0.246% | 3,187 | +5.695% |
| 2026-02-11 | 27.12 | 27.12 | 27.09 | 27.11 | -0.031% | 2,256 | +5.436% |
| 2026-02-10 | 27.15 | 27.15 | 27.10 | 27.11 | -0.055% | 7,391 | +5.403% |
| 2026-02-09 | 27.11 | 27.15 | 27.11 | 27.13 | +0.259% | 5,756 | +5.345% |
| 2026-02-06 | 27.06 | 27.11 | 27.03 | 27.06 | +0.353% | 17,558 | +5.617% |
| 2026-02-05 | 27.00 | 27.01 | 26.94 | 26.96 | -0.130% | 15,475 | +5.990% |
| 2026-02-04 | 27.07 | 27.07 | 27.00 | 27.00 | -0.222% | 7,031 | +5.852% |
| 2026-02-03 | 27.10 | 27.10 | 27.05 | 27.06 | -0.184% | 2,503 | +5.616% |
| 2026-02-02 | 27.11 | 27.13 | 27.08 | 27.11 | +0.119% | 2,668 | +5.422% |
| 2026-01-30 | 27.05 | 27.09 | 27.05 | 27.08 | -0.023% | 3,478 | +5.548% |
| 2026-01-29 | 27.07 | 27.08 | 27.01 | 27.08 | -0.059% | 10,274 | +5.523% |
| 2026-01-28 | 27.11 | 27.11 | 27.07 | 27.10 | 0.000% | 5,316 | +5.461% |
| 2026-01-27 | 27.09 | 27.12 | 27.09 | 27.10 | +0.074% | 17,301 | +5.461% |
| 2026-01-26 | 27.08 | 27.09 | 27.05 | 27.08 | +0.154% | 17,565 | +5.539% |
| 2026-01-23 | 27.06 | 27.06 | 27.01 | 27.04 | +0.048% | 9,030 | +5.702% |
| 2026-01-22 | 27.04 | 27.05 | 27.00 | 27.03 | +0.113% | 3,429 | +5.752% |
| 2026-01-21 | 26.99 | 27.01 | 26.92 | 27.00 | +0.316% | 9,705 | +5.871% |
| 2026-01-20 | 26.99 | 27.00 | 26.91 | 26.91 | -0.554% | 9,101 | +6.206% |
| 2026-01-16 | 27.05 | 27.07 | 27.03 | 27.06 | +0.053% | 15,305 | +5.617% |
| 2026-01-15 | 27.05 | 27.07 | 27.03 | 27.05 | +0.073% | 7,677 | +5.673% |
| 2026-01-14 | 27.00 | 27.04 | 26.98 | 27.03 | -0.107% | 35,968 | +5.750% |
| 2026-01-13 | 27.06 | 27.10 | 27.04 | 27.05 | -0.059% | 7,214 | +5.637% |
| 2026-01-12 | 27.07 | 27.09 | 27.04 | 27.07 | -0.015% | 17,660 | +5.575% |
| 2026-01-09 | 27.03 | 27.08 | 27.02 | 27.07 | +0.198% | 9,720 | +5.559% |
| 2026-01-08 | 27.00 | 27.04 | 26.99 | 27.02 | -0.068% | 47,693 | +5.768% |
| 2026-01-07 | 27.06 | 27.08 | 27.02 | 27.04 | -0.068% | 18,679 | +5.695% |
| 2026-01-06 | 27.05 | 27.06 | 27.01 | 27.06 | +0.142% | 17,975 | +5.624% |
| 2026-01-05 | 27.03 | 27.03 | 26.98 | 27.02 | +0.255% | 34,703 | +5.774% |
| 2026-01-02 | 27.00 | 27.00 | 26.93 | 26.95 | -0.015% | 8,084 | +6.043% |
| 2025-12-31 | 26.95 | 27.02 | 26.94 | 26.96 | -0.097% | 31,242 | +6.027% |
| 2025-12-30 | 27.00 | 27.01 | 26.96 | 26.98 | -0.013% | 10,469 | +5.924% |
| 2025-12-29 | 26.98 | 27.01 | 26.97 | 26.98 | -0.113% | 13,000 | +5.911% |
| 2025-12-26 | 27.02 | 27.03 | 27.00 | 27.02 | +0.131% | 15,494 | +5.792% |
| 2025-12-24 | 27.00 | 27.00 | 26.95 | 26.98 | -0.019% | 1,012 | +5.930% |
| 2025-12-23 | 26.96 | 27.00 | 26.96 | 26.98 | -0.825% | 19,333 | +5.911% |
| 2025-12-22 | 27.22 | 27.22 | 27.18 | 27.21 | +0.109% | 2,804 | +5.036% |
| 2025-12-19 | 27.18 | 27.19 | 27.17 | 27.18 | +0.221% | 7,393 | +5.151% |
| 2025-12-18 | 27.07 | 27.16 | 27.06 | 27.12 | +0.166% | 18,760 | +5.383% |
| 2025-12-17 | 27.09 | 27.11 | 27.07 | 27.07 | -0.092% | 5,858 | +5.559% |
| 2025-12-16 | 27.09 | 27.13 | 27.07 | 27.10 | -0.111% | 13,234 | +5.461% |
| 2025-12-15 | 27.16 | 27.16 | 27.07 | 27.13 | +0.111% | 5,081 | +5.345% |
| 2025-12-12 | 27.14 | 27.14 | 27.06 | 27.10 | -0.294% | 15,747 | +5.461% |
| 2025-12-11 | 27.14 | 27.19 | 27.14 | 27.18 | +0.026% | 44,893 | +5.151% |
| 2025-12-10 | 27.11 | 27.18 | 27.11 | 27.17 | +0.158% | 14,913 | +5.178% |
| 2025-12-09 | 27.13 | 27.13 | 27.11 | 27.13 | +0.037% | 6,916 | +5.345% |
| 2025-12-08 | 27.14 | 27.14 | 27.12 | 27.12 | -0.056% | 8,424 | +5.383% |
| 2025-12-05 | 27.12 | 27.15 | 27.12 | 27.14 | +0.056% | 6,948 | +5.324% |
| 2025-12-04 | 27.12 | 27.13 | 27.08 | 27.12 | +0.073% | 31,480 | +5.383% |
| 2025-12-03 | 27.04 | 27.11 | 27.03 | 27.10 | +0.019% | 4,127 | +5.461% |
| 2025-12-02 | 27.09 | 27.10 | 27.06 | 27.09 | +0.092% | 14,990 | +5.481% |
| 2025-12-01 | 27.05 | 27.08 | 27.05 | 27.07 | -0.037% | 10,656 | +5.578% |
| 2025-11-28 | 27.08 | 27.08 | 27.06 | 27.08 | +0.074% | 1,930 | +5.539% |
| 2025-11-26 | 26.99 | 27.07 | 26.99 | 27.06 | +0.210% | 151,450 | +5.617% |
| 2025-11-25 | 26.95 | 27.00 | 26.95 | 27.00 | +0.198% | 7,458 | +5.839% |
| 2025-11-24 | 26.90 | 26.96 | 26.90 | 26.95 | +0.279% | 27,481 | +6.048% |
| 2025-11-21 | 26.84 | 26.90 | 26.81 | 26.88 | +0.241% | 9,644 | +6.344% |
| 2025-11-20 | 26.97 | 26.97 | 26.81 | 26.81 | -0.246% | 8,550 | +6.600% |
| 2025-11-19 | 26.89 | 26.92 | 26.85 | 26.88 | +0.044% | 12,560 | +6.338% |
| 2025-11-18 | 26.86 | 26.90 | 26.83 | 26.86 | -0.057% | 68,601 | +6.385% |
| 2025-11-17 | 26.93 | 26.93 | 26.86 | 26.88 | -0.223% | 11,680 | +6.324% |
| 2025-11-14 | 26.87 | 26.96 | 26.87 | 26.94 | +0.093% | 11,903 | +6.088% |
| 2025-11-13 | 26.97 | 26.98 | 26.91 | 26.91 | -0.353% | 11,125 | +6.186% |
| 2025-11-12 | 27.00 | 27.03 | 27.00 | 27.01 | -0.036% | 15,220 | +5.811% |
| 2025-11-11 | 26.98 | 27.02 | 26.97 | 27.02 | +0.093% | 12,423 | +5.774% |
| 2025-11-10 | 26.98 | 27.00 | 26.94 | 26.99 | +0.318% | 26,021 | +5.872% |
| 2025-11-07 | 26.88 | 26.91 | 26.83 | 26.91 | +0.035% | 29,275 | +6.209% |
| 2025-11-06 | 26.98 | 26.98 | 26.88 | 26.90 | -0.241% | 235,610 | +6.245% |
| 2025-11-05 | 26.96 | 26.98 | 26.95 | 26.96 | +0.074% | 5,363 | +5.989% |
| 2025-11-04 | 26.92 | 26.96 | 26.92 | 26.95 | -0.135% | 24,112 | +6.068% |
| 2025-11-03 | 26.96 | 27.01 | 26.96 | 26.98 | +0.007% | 10,269 | +5.925% |
| 2025-10-31 | 26.96 | 27.03 | 26.92 | 26.98 | +0.035% | 28,540 | +5.933% |
| 2025-10-30 | 27.00 | 27.00 | 26.95 | 26.97 | -0.136% | 35,651 | +5.970% |
| 2025-10-29 | 27.06 | 27.06 | 27.00 | 27.01 | -0.087% | 17,850 | +5.826% |
| 2025-10-28 | 27.05 | 27.05 | 27.00 | 27.03 | +0.093% | 65,471 | +5.734% |
| 2025-10-27 | 26.95 | 27.02 | 26.95 | 27.00 | +0.142% | 6,336 | +5.832% |
| 2025-10-24 | 26.93 | 26.98 | 26.93 | 26.97 | +0.192% | 39,210 | +5.983% |
| 2025-10-23 | 26.91 | 26.93 | 26.89 | 26.91 | +0.053% | 39,418 | +6.186% |
| 2025-10-22 | 26.90 | 26.93 | 26.85 | 26.90 | -0.109% | 42,540 | +6.243% |
| 2025-10-21 | 26.93 | 26.93 | 26.91 | 26.93 | +0.029% | 7,258 | +6.127% |
| 2025-10-20 | 26.89 | 26.94 | 26.88 | 26.92 | +0.226% | 16,979 | +6.158% |
| 2025-10-17 | 26.83 | 26.87 | 26.81 | 26.86 | +0.099% | 36,014 | +6.398% |
| 2025-10-16 | 26.88 | 26.88 | 26.81 | 26.83 | -0.072% | 80,269 | +6.503% |
| 2025-10-15 | 26.88 | 26.90 | 26.82 | 26.85 | +0.090% | 35,195 | +6.427% |
| 2025-10-14 | 26.75 | 26.88 | 26.75 | 26.83 | +0.074% | 42,553 | +6.523% |
| 2025-10-13 | 26.85 | 26.85 | 26.78 | 26.81 | +0.187% | 30,053 | +6.602% |
| 2025-10-10 | 26.86 | 26.89 | 26.73 | 26.76 | -0.372% | 41,428 | +6.801% |
| 2025-10-09 | 26.90 | 26.90 | 26.85 | 26.86 | -0.082% | 52,713 | +6.404% |
| 2025-10-08 | 26.88 | 26.89 | 26.84 | 26.88 | +0.156% | 30,930 | +6.316% |
| 2025-10-07 | 26.85 | 26.89 | 26.82 | 26.84 | -0.108% | 14,929 | +6.483% |
| 2025-10-06 | 26.87 | 26.89 | 26.82 | 26.87 | +0.034% | 40,181 | +6.368% |
| 2025-10-03 | 26.90 | 26.90 | 26.83 | 26.86 | +0.000% | 62,204 | +6.404% |
| 2025-10-02 | 26.86 | 26.87 | 26.82 | 26.86 | +0.037% | 149,361 | +6.404% |
| 2025-10-01 | 26.84 | 26.92 | 26.79 | 26.85 | +0.261% | 311,729 | +6.443% |
| 2025-09-30 | 26.80 | 26.80 | 26.75 | 26.78 | +0.038% | 35,201 | +6.721% |
| 2025-09-29 | 26.76 | 26.78 | 26.75 | 26.77 | +0.111% | 3,167 | +6.762% |
| 2025-09-26 | 26.70 | 26.78 | 26.70 | 26.74 | +0.019% | 4,990 | +6.881% |
| 2025-09-25 | 26.72 | 26.77 | 26.69 | 26.73 | +0.075% | 6,761 | +6.901% |
| 2025-09-24 | 26.74 | 26.74 | 26.71 | 26.71 | 0.000% | 10,826 | +6.981% |
| 2025-09-23 | 26.75 | 26.75 | 26.70 | 26.71 | -0.019% | 6,095 | +6.981% |
| 2025-09-22 | 26.69 | 26.75 | 26.69 | 26.72 | +0.112% | 6,941 | +6.961% |
| 2025-09-19 | 26.78 | 26.78 | 26.69 | 26.69 | +0.055% | 1,015 | +7.081% |
| 2025-09-18 | 26.73 | 26.73 | 26.67 | 26.68 | -0.017% | 22,494 | +7.141% |
| 2025-09-17 | 26.67 | 26.70 | 26.67 | 26.68 | +0.018% | 3,187 | +7.122% |
| 2025-09-16 | 26.69 | 26.70 | 26.66 | 26.67 | -0.063% | 12,970 | +7.142% |
| 2025-09-15 | 26.70 | 26.70 | 26.67 | 26.69 | +0.083% | 14,205 | +7.074% |
| 2025-09-12 | 26.65 | 26.68 | 26.65 | 26.67 | +0.111% | 345 | +7.164% |
| 2025-09-11 | 26.66 | 26.66 | 26.62 | 26.64 | +0.002% | 6,900 | +7.282% |
| 2025-09-10 | 26.64 | 26.64 | 26.64 | 26.64 | +0.074% | 486 | +7.284% |
| 2025-09-09 | 26.61 | 26.64 | 26.61 | 26.62 | +0.001% | 1,211 | +7.363% |
| 2025-09-08 | 26.60 | 26.66 | 26.59 | 26.62 | +0.187% | 11,635 | +7.364% |
| 2025-09-05 | 26.62 | 26.62 | 26.55 | 26.57 | -0.093% | 9,968 | +7.565% |
| 2025-09-04 | 26.60 | 26.64 | 26.53 | 26.59 | +0.150% | 39,239 | +7.465% |
| 2025-09-03 | 26.54 | 26.58 | 26.50 | 26.55 | +0.171% | 6,692 | +7.626% |
| 2025-09-02 | 26.53 | 26.55 | 26.45 | 26.51 | -0.373% | 25,346 | +7.810% |
| 2025-08-29 | 26.57 | 26.61 | 26.52 | 26.61 | +0.279% | 10,652 | +7.408% |
| 2025-08-28 | 26.52 | 26.55 | 26.52 | 26.54 | -0.019% | 10,098 | +7.707% |
| 2025-08-27 | 26.50 | 26.58 | 26.50 | 26.54 | +0.138% | 6,139 | +7.687% |
| 2025-08-26 | 26.48 | 26.50 | 26.48 | 26.50 | +0.031% | 5,587 | +7.836% |
| 2025-08-25 | 26.46 | 26.52 | 26.46 | 26.50 | -0.038% | 13,109 | +7.869% |
| 2025-08-22 | 26.42 | 26.55 | 26.41 | 26.50 | +0.353% | 291,598 | +7.829% |
| 2025-08-21 | 26.44 | 26.47 | 26.40 | 26.41 | -0.129% | 7,734 | +8.209% |
| 2025-08-20 | 26.40 | 26.45 | 26.39 | 26.45 | -0.038% | 7,907 | +8.070% |
| 2025-08-19 | 26.46 | 26.50 | 26.42 | 26.46 | -0.091% | 26,010 | +8.028% |
| 2025-08-18 | 26.45 | 26.48 | 26.45 | 26.48 | +0.057% | 3,346 | +7.931% |
| 2025-08-15 | 26.44 | 26.49 | 26.44 | 26.46 | 0.000% | 4,855 | +7.992% |
| 2025-08-14 | 26.44 | 26.47 | 26.44 | 26.46 | +0.019% | 4,345 | +7.992% |
| 2025-08-13 | 26.44 | 26.49 | 26.43 | 26.46 | +0.095% | 6,998 | +8.012% |
| 2025-08-12 | 26.40 | 26.44 | 26.40 | 26.43 | +0.133% | 3,140 | +8.114% |
| 2025-08-11 | 26.38 | 26.44 | 26.38 | 26.40 | -0.019% | 4,026 | +8.258% |
| 2025-08-08 | 26.41 | 26.41 | 26.37 | 26.41 | +0.271% | 1,445 | +8.237% |
| 2025-08-07 | 26.35 | 26.36 | 26.30 | 26.33 | -0.043% | 4,703 | +8.530% |
| 2025-08-06 | 26.27 | 26.38 | 26.27 | 26.34 | +0.209% | 6,856 | +8.484% |
| 2025-08-05 | 26.28 | 26.30 | 26.27 | 26.29 | -0.057% | 7,928 | +8.711% |
| 2025-08-04 | 26.27 | 26.30 | 26.27 | 26.30 | +0.376% | 7,727 | +8.649% |
| 2025-08-01 | 26.18 | 26.25 | 26.17 | 26.21 | -0.420% | 7,824 | +9.057% |
| 2025-07-31 | 26.34 | 26.38 | 26.30 | 26.32 | -0.041% | 5,390 | +8.599% |
| 2025-07-30 | 26.34 | 26.38 | 26.29 | 26.33 | +0.030% | 19,441 | +8.554% |
| 2025-07-29 | 26.33 | 26.35 | 26.32 | 26.32 | -0.095% | 2,086 | +8.586% |
| 2025-07-28 | 26.32 | 26.34 | 26.32 | 26.34 | +0.038% | 143 | +8.484% |
| 2025-07-25 | 26.30 | 26.35 | 26.30 | 26.34 | +0.077% | 9,686 | +8.525% |
| 2025-07-24 | 26.28 | 26.33 | 26.28 | 26.31 | +0.113% | 2,374 | +8.608% |
| 2025-07-23 | 26.23 | 26.29 | 26.23 | 26.29 | +0.171% | 113 | +8.731% |
| 2025-07-22 | 26.20 | 26.26 | 26.20 | 26.24 | -0.017% | 2,810 | +8.918% |
| 2025-07-21 | 26.23 | 26.26 | 26.23 | 26.24 | +0.093% | 882 | +8.899% |
| 2025-07-18 | 26.21 | 26.22 | 26.18 | 26.22 | +0.076% | 3,135 | +9.001% |
| 2025-07-17 | 26.16 | 26.20 | 26.16 | 26.20 | +0.230% | 665 | +9.084% |
| 2025-07-16 | 26.15 | 26.15 | 26.10 | 26.14 | -0.028% | 12,083 | +9.334% |
| 2025-07-15 | 26.18 | 26.20 | 26.13 | 26.15 | -0.048% | 10,104 | +9.303% |
| 2025-07-14 | 26.13 | 26.17 | 26.13 | 26.16 | +0.038% | 5,836 | +9.251% |
| 2025-07-11 | 26.13 | 26.15 | 26.13 | 26.15 | +0.019% | 3,988 | +9.293% |
| 2025-07-10 | 26.16 | 26.16 | 26.11 | 26.14 | +0.039% | 154,309 | +9.313% |
| 2025-07-09 | 26.13 | 26.14 | 26.10 | 26.13 | +0.153% | 8,901 | +9.356% |
| 2025-07-08 | 26.07 | 26.09 | 26.07 | 26.09 | -0.096% | 1,007 | +9.523% |
| 2025-07-07 | 26.09 | 26.12 | 26.06 | 26.12 | 0.000% | 7,752 | +9.418% |
| 2025-07-03 | 26.14 | 26.14 | 26.11 | 26.12 | +0.173% | 9,928 | +9.418% |
| 2025-07-02 | 26.04 | 26.09 | 26.04 | 26.07 | +0.134% | 22,829 | +9.607% |
| 2025-07-01 | 26.06 | 26.06 | 26.02 | 26.04 | 0.000% | 52,917 | +9.754% |
| 2025-06-30 | 26.04 | 26.08 | 26.01 | 26.04 | +0.115% | 6,923 | +9.754% |
| 2025-06-27 | 26.00 | 26.02 | 25.98 | 26.01 | +0.135% | 4,706 | +9.881% |
| 2025-06-26 | 25.95 | 25.99 | 25.95 | 25.98 | +0.193% | 6,761 | +10.029% |
| 2025-06-25 | 25.92 | 25.93 | 25.90 | 25.93 | +0.019% | 9,825 | +10.241% |
| 2025-06-24 | 25.85 | 25.93 | 25.85 | 25.92 | +0.387% | 11,857 | +10.262% |
| 2025-06-23 | 25.73 | 25.82 | 25.72 | 25.82 | +0.248% | 18,903 | +10.689% |
| 2025-06-20 | 25.78 | 25.78 | 25.71 | 25.76 | -0.042% | 13,979 | +10.964% |
| 2025-06-18 | 25.75 | 25.80 | 25.73 | 25.77 | -0.003% | 23,886 | +10.917% |
| 2025-06-17 | 25.76 | 25.77 | 25.74 | 25.77 | -0.201% | 835 | +10.913% |
| 2025-06-16 | 25.78 | 25.82 | 25.78 | 25.82 | +0.193% | 2,332 | +10.690% |
| 2025-06-13 | 25.74 | 25.82 | 25.70 | 25.77 | -0.224% | 18,587 | +10.904% |
| 2025-06-12 | 25.77 | 25.83 | 25.77 | 25.83 | +0.197% | 1,646 | +10.656% |
| 2025-06-11 | 25.78 | 25.80 | 25.75 | 25.78 | -0.123% | 5,159 | +10.874% |
| 2025-06-10 | 25.77 | 25.81 | 25.75 | 25.81 | +0.181% | 35,589 | +10.737% |
| 2025-06-09 | 25.72 | 25.76 | 25.72 | 25.76 | +0.164% | 3,259 | +10.938% |
| 2025-06-06 | 25.73 | 25.79 | 25.72 | 25.72 | +0.078% | 39,644 | +11.120% |
| 2025-06-05 | 25.71 | 25.74 | 25.65 | 25.70 | +0.020% | 8,179 | +11.206% |
| 2025-06-04 | 25.69 | 25.69 | 25.69 | 25.69 | -0.030% | 197 | +11.229% |
| 2025-06-03 | 25.64 | 25.70 | 25.64 | 25.70 | +0.200% | 691 | +11.195% |
| 2025-06-02 | 25.58 | 25.66 | 25.58 | 25.65 | +0.126% | 813 | +11.418% |
| 2025-05-30 | 25.55 | 25.62 | 25.54 | 25.62 | +0.191% | 4,662 | +11.558% |
| 2025-05-29 | 25.62 | 25.62 | 25.57 | 25.57 | +0.036% | 4,269 | +11.772% |
| 2025-05-28 | 25.58 | 25.58 | 25.56 | 25.56 | -0.088% | 1,048 | +11.812% |
| 2025-05-27 | 25.55 | 25.58 | 25.55 | 25.58 | +0.497% | 1,165 | +11.713% |
| 2025-05-23 | 25.42 | 25.47 | 25.42 | 25.46 | -0.144% | 4,220 | +12.268% |
| 2025-05-22 | 25.49 | 25.55 | 25.48 | 25.49 | +0.054% | 7,795 | +12.106% |
| 2025-05-21 | 25.54 | 25.60 | 25.47 | 25.48 | -0.495% | 12,617 | +12.166% |
| 2025-05-20 | 25.59 | 25.64 | 25.56 | 25.61 | -0.139% | 6,822 | +11.611% |
| 2025-05-19 | 25.51 | 25.64 | 25.51 | 25.64 | +0.047% | 8,260 | +11.456% |
| 2025-05-16 | 25.55 | 25.63 | 25.55 | 25.63 | +0.393% | 2,421 | +11.509% |
| 2025-05-15 | 25.47 | 25.57 | 25.47 | 25.53 | +0.020% | 14,481 | +11.947% |
| 2025-05-14 | 25.51 | 25.52 | 25.50 | 25.52 | +0.058% | 6,209 | +11.970% |
| 2025-05-13 | 25.50 | 25.57 | 25.50 | 25.51 | +0.236% | 21,339 | +12.034% |
| 2025-05-12 | 25.41 | 25.45 | 25.39 | 25.45 | +0.752% | 49,298 | +12.299% |
| 2025-05-09 | 25.23 | 25.26 | 25.23 | 25.26 | +0.058% | 11,123 | +13.143% |
| 2025-05-08 | 25.21 | 25.30 | 25.21 | 25.25 | +0.021% | 2,583 | +13.209% |
| 2025-05-07 | 25.18 | 25.24 | 25.18 | 25.24 | +0.119% | 7,976 | +13.233% |
| 2025-05-06 | 25.16 | 25.23 | 25.15 | 25.21 | +0.040% | 114,347 | +13.368% |
| 2025-05-05 | 25.27 | 25.27 | 25.19 | 25.20 | -0.198% | 30,489 | +13.413% |
| 2025-05-02 | 25.23 | 25.28 | 25.22 | 25.25 | +0.358% | 3,478 | +13.188% |
| 2025-05-01 | 25.19 | 25.23 | 25.16 | 25.16 | +0.279% | 20,484 | +13.593% |
| 2025-04-30 | 25.04 | 25.09 | 25.04 | 25.09 | -0.021% | 21,871 | +13.910% |
| 2025-04-29 | 25.04 | 25.11 | 25.02 | 25.10 | +0.301% | 5,478 | +13.886% |
| 2025-04-28 | 25.04 | 25.04 | 24.97 | 25.02 | +0.040% | 7,411 | +14.229% |
| 2025-04-25 | 24.96 | 25.04 | 24.96 | 25.01 | +0.038% | 25,579 | +14.274% |
| 2025-04-24 | 24.94 | 25.00 | 24.93 | 25.00 | +0.444% | 8,683 | +14.318% |
| 2025-04-23 | 24.92 | 24.93 | 24.89 | 24.89 | +0.242% | 4,603 | +14.825% |
| 2025-04-22 | 24.78 | 24.83 | 24.77 | 24.83 | +0.445% | 2,255 | +15.103% |
| 2025-04-21 | 24.68 | 24.72 | 24.66 | 24.72 | -0.290% | 11,440 | +15.615% |
| 2025-04-17 | 24.77 | 24.85 | 24.77 | 24.79 | +0.128% | 7,401 | +15.280% |
| 2025-04-16 | 24.80 | 24.90 | 24.76 | 24.76 | -0.482% | 16,990 | +15.428% |
| 2025-04-15 | 24.89 | 24.94 | 24.87 | 24.88 | 0.000% | 6,368 | +14.871% |