SMMD
iShares Russell 2500 ETF
stockBATSETF
Market OpenOct 5, 2026 11:39:58 AM EDT
87.01USD+0.439%(+0.38)226,409
87.01Bid87.05Ask0.04SpreadSMMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.42 | 87.01 | 86.32 | 87.01 | +0.439% | 226,409 | 0.000% |
| 2026-10-02 | 86.79 | 87.25 | 86.50 | 86.63 | +0.873% | 326,497 | +0.439% |
| 2026-10-01 | 85.29 | 86.25 | 84.84 | 85.88 | +0.421% | 246,017 | +1.316% |
| 2026-09-30 | 86.40 | 86.63 | 85.42 | 85.52 | -0.489% | 418,950 | +1.742% |
| 2026-09-29 | 86.02 | 86.11 | 85.34 | 85.94 | -0.012% | 457,838 | +1.245% |
| 2026-09-28 | 86.01 | 86.44 | 85.61 | 85.95 | -0.796% | 1,675,021 | +1.233% |
| 2026-09-25 | 86.81 | 87.02 | 86.18 | 86.64 | +0.255% | 275,575 | +0.427% |
| 2026-09-24 | 86.65 | 86.77 | 85.88 | 86.42 | -0.334% | 1,313,512 | +0.683% |
| 2026-09-23 | 87.69 | 87.69 | 86.69 | 86.71 | -1.410% | 558,228 | +0.346% |
| 2026-09-22 | 88.28 | 88.28 | 87.56 | 87.95 | +0.491% | 950,942 | -1.069% |
| 2026-09-21 | 88.07 | 88.07 | 87.24 | 87.52 | +0.632% | 348,099 | -0.583% |
| 2026-09-18 | 87.47 | 87.53 | 86.75 | 86.97 | -0.526% | 511,417 | +0.046% |
| 2026-09-17 | 88.35 | 88.35 | 87.43 | 87.43 | +0.425% | 375,097 | -0.480% |
| 2026-09-16 | 87.81 | 87.99 | 86.17 | 87.06 | -0.503% | 313,356 | -0.057% |
| 2026-09-15 | 88.03 | 88.03 | 87.24 | 87.50 | -0.951% | 285,516 | -0.560% |
| 2026-09-14 | 88.25 | 88.76 | 88.08 | 88.34 | -0.293% | 288,960 | -1.506% |
| 2026-09-11 | 88.92 | 89.08 | 88.47 | 88.60 | +0.510% | 464,278 | -1.795% |
| 2026-09-10 | 88.16 | 88.67 | 87.92 | 88.15 | -0.927% | 373,908 | -1.293% |
| 2026-09-09 | 90.02 | 90.02 | 88.91 | 88.97 | -1.303% | 334,502 | -2.208% |
| 2026-09-08 | 90.91 | 90.91 | 90.02 | 90.15 | -0.574% | 302,870 | -3.483% |
| 2026-09-04 | 90.25 | 90.81 | 90.07 | 90.67 | +0.177% | 196,254 | -4.037% |
| 2026-09-03 | 90.65 | 90.65 | 89.87 | 90.51 | +0.667% | 372,699 | -3.867% |
| 2026-09-02 | 89.54 | 90.09 | 89.41 | 89.91 | +0.819% | 593,104 | -3.225% |
| 2026-09-01 | 89.92 | 89.92 | 88.96 | 89.18 | -1.175% | 368,665 | -2.433% |
| 2026-08-31 | 90.75 | 90.75 | 89.90 | 90.24 | -0.518% | 469,793 | -3.579% |
| 2026-08-28 | 91.87 | 92.02 | 90.65 | 90.71 | -1.112% | 376,903 | -4.079% |
| 2026-08-27 | 91.87 | 92.01 | 91.48 | 91.73 | +0.175% | 224,314 | -5.146% |
| 2026-08-26 | 91.15 | 91.98 | 91.06 | 91.57 | -0.033% | 144,683 | -4.980% |
| 2026-08-25 | 91.90 | 92.15 | 91.19 | 91.60 | +0.186% | 169,959 | -5.011% |
| 2026-08-24 | 92.01 | 92.18 | 91.16 | 91.43 | -0.468% | 163,590 | -4.834% |
| 2026-08-21 | 92.05 | 92.28 | 91.48 | 91.86 | +0.580% | 170,513 | -5.280% |
| 2026-08-20 | 91.62 | 91.88 | 91.19 | 91.33 | -0.868% | 189,320 | -4.730% |
| 2026-08-19 | 92.70 | 92.96 | 92.07 | 92.13 | +0.338% | 181,028 | -5.557% |
| 2026-08-18 | 92.74 | 92.74 | 91.70 | 91.82 | -1.364% | 194,980 | -5.239% |
| 2026-08-17 | 93.05 | 93.18 | 92.83 | 93.09 | -0.236% | 329,177 | -6.531% |
| 2026-08-14 | 93.00 | 93.42 | 93.00 | 93.31 | +0.226% | 126,738 | -6.752% |
| 2026-08-13 | 93.09 | 93.33 | 92.61 | 93.10 | +0.562% | 143,712 | -6.541% |
| 2026-08-12 | 93.02 | 93.02 | 92.14 | 92.58 | +0.282% | 287,564 | -6.016% |
| 2026-08-11 | 92.35 | 92.77 | 92.17 | 92.32 | +0.228% | 142,228 | -5.752% |
| 2026-08-10 | 92.45 | 92.45 | 91.87 | 92.11 | -0.475% | 281,558 | -5.537% |
| 2026-08-07 | 92.33 | 92.64 | 91.97 | 92.55 | +1.170% | 219,826 | -5.986% |
| 2026-08-06 | 91.93 | 92.37 | 91.33 | 91.48 | -0.403% | 651,578 | -4.886% |
| 2026-08-05 | 92.30 | 92.72 | 91.81 | 91.85 | -0.401% | 431,607 | -5.269% |
| 2026-08-04 | 91.00 | 92.48 | 90.89 | 92.22 | +1.788% | 305,489 | -5.650% |
| 2026-08-03 | 89.65 | 90.65 | 89.59 | 90.60 | +1.695% | 429,633 | -3.962% |
| 2026-07-31 | 89.72 | 89.72 | 88.45 | 89.09 | -0.291% | 638,967 | -2.335% |
| 2026-07-30 | 89.21 | 89.54 | 88.35 | 89.35 | +0.778% | 228,948 | -2.619% |
| 2026-07-29 | 89.73 | 90.01 | 88.46 | 88.66 | -1.478% | 134,805 | -1.861% |
| 2026-07-28 | 89.88 | 90.08 | 89.31 | 89.99 | +0.390% | 184,249 | -3.311% |
| 2026-07-27 | 90.13 | 90.25 | 89.18 | 89.64 | +0.516% | 212,019 | -2.934% |
| 2026-07-24 | 89.46 | 89.94 | 88.92 | 89.18 | +0.045% | 141,400 | -2.433% |
| 2026-07-23 | 88.95 | 89.69 | 88.56 | 89.14 | -0.480% | 222,361 | -2.389% |
| 2026-07-22 | 89.92 | 90.14 | 89.48 | 89.57 | -0.467% | 127,199 | -2.858% |
| 2026-07-21 | 89.60 | 90.01 | 89.08 | 89.99 | +1.056% | 151,689 | -3.311% |
| 2026-07-20 | 90.05 | 90.05 | 88.96 | 89.05 | -0.680% | 447,731 | -2.291% |
| 2026-07-17 | 89.26 | 90.13 | 89.18 | 89.66 | -0.555% | 221,835 | -2.956% |
| 2026-07-16 | 89.70 | 90.48 | 89.70 | 90.16 | +0.345% | 183,785 | -3.494% |
| 2026-07-15 | 89.76 | 90.39 | 89.47 | 89.85 | +0.178% | 188,338 | -3.161% |
| 2026-07-14 | 90.03 | 90.28 | 89.51 | 89.69 | +0.246% | 146,858 | -2.988% |
| 2026-07-13 | 90.10 | 90.10 | 89.17 | 89.47 | -0.721% | 219,674 | -2.750% |
| 2026-07-10 | 90.65 | 90.65 | 89.34 | 90.12 | -0.067% | 146,737 | -3.451% |
| 2026-07-09 | 89.69 | 90.64 | 89.38 | 90.18 | +1.121% | 178,965 | -3.515% |
| 2026-07-08 | 89.23 | 89.45 | 88.36 | 89.18 | -1.076% | 135,421 | -2.433% |
| 2026-07-07 | 91.18 | 91.18 | 89.89 | 90.15 | -0.912% | 176,034 | -3.483% |
| 2026-07-06 | 91.09 | 91.39 | 90.91 | 90.98 | +0.231% | 284,017 | -4.364% |
| 2026-07-02 | 91.70 | 92.04 | 89.86 | 90.77 | -0.275% | 156,402 | -4.142% |
| 2026-07-01 | 91.35 | 92.07 | 90.90 | 91.02 | -0.666% | 146,683 | -4.406% |
| 2026-06-30 | 91.18 | 91.69 | 90.86 | 91.63 | +0.637% | 206,062 | -5.042% |
| 2026-06-29 | 91.29 | 91.29 | 89.95 | 91.05 | +0.143% | 194,373 | -4.437% |
| 2026-06-26 | 90.08 | 91.33 | 90.08 | 90.92 | -0.351% | 201,147 | -4.300% |
| 2026-06-25 | 91.54 | 91.81 | 90.73 | 91.24 | +1.592% | 176,249 | -4.636% |
| 2026-06-24 | 89.81 | 90.61 | 89.45 | 89.81 | +0.302% | 184,974 | -3.118% |
| 2026-06-23 | 89.97 | 90.27 | 89.06 | 89.54 | -1.431% | 137,881 | -2.826% |
| 2026-06-22 | 90.86 | 91.17 | 90.44 | 90.84 | +0.799% | 275,314 | -4.216% |
| 2026-06-18 | 90.25 | 90.29 | 89.31 | 90.12 | +1.532% | 316,399 | -3.451% |
| 2026-06-17 | 89.77 | 90.53 | 88.58 | 88.76 | -0.982% | 529,288 | -1.972% |
| 2026-06-16 | 90.82 | 90.97 | 89.48 | 89.64 | -0.764% | 313,827 | -2.934% |
| 2026-06-15 | 91.23 | 91.27 | 90.29 | 90.33 | +0.601% | 235,329 | -3.675% |
| 2026-06-12 | 89.44 | 90.33 | 88.68 | 89.79 | +0.978% | 248,460 | -3.096% |
| 2026-06-11 | 86.89 | 89.05 | 86.85 | 88.92 | +3.167% | 163,720 | -2.148% |
| 2026-06-10 | 87.16 | 88.31 | 86.10 | 86.19 | -1.305% | 214,007 | +0.951% |
| 2026-06-09 | 87.84 | 88.92 | 85.17 | 87.33 | +0.553% | 146,983 | -0.366% |
| 2026-06-08 | 87.57 | 87.69 | 86.80 | 86.85 | +0.579% | 241,687 | +0.184% |
| 2026-06-05 | 88.08 | 88.11 | 85.88 | 86.35 | -2.956% | 191,180 | +0.764% |
| 2026-06-04 | 88.18 | 89.27 | 88.18 | 88.98 | +0.520% | 210,504 | -2.214% |
| 2026-06-03 | 88.56 | 88.89 | 88.10 | 88.52 | -0.629% | 177,451 | -1.706% |
| 2026-06-02 | 88.54 | 89.15 | 88.47 | 89.08 | +0.895% | 221,131 | -2.324% |
| 2026-06-01 | 87.95 | 88.58 | 87.46 | 88.29 | -0.350% | 411,327 | -1.450% |
| 2026-05-29 | 88.84 | 88.84 | 87.91 | 88.60 | -0.259% | 264,825 | -1.795% |
| 2026-05-28 | 88.36 | 89.07 | 87.59 | 88.83 | +0.441% | 1,473,263 | -2.049% |
| 2026-05-27 | 88.98 | 88.98 | 88.18 | 88.44 | -0.034% | 152,957 | -1.617% |
| 2026-05-26 | 88.05 | 88.55 | 87.43 | 88.47 | +1.678% | 372,451 | -1.650% |
| 2026-05-22 | 86.93 | 87.26 | 86.53 | 87.01 | +0.741% | 285,791 | 0.000% |
| 2026-05-21 | 85.05 | 86.57 | 84.70 | 86.37 | +0.970% | 417,964 | +0.741% |
| 2026-05-20 | 84.31 | 85.54 | 83.72 | 85.54 | +2.198% | 300,276 | +1.718% |
| 2026-05-19 | 83.74 | 84.20 | 82.91 | 83.70 | -0.806% | 135,831 | +3.955% |
| 2026-05-18 | 85.32 | 85.32 | 83.81 | 84.38 | -0.530% | 380,946 | +3.117% |
| 2026-05-15 | 85.31 | 85.34 | 84.66 | 84.83 | -1.999% | 272,722 | +2.570% |
| 2026-05-14 | 86.53 | 86.90 | 86.07 | 86.56 | +0.453% | 494,738 | +0.520% |
| 2026-05-13 | 86.41 | 86.74 | 85.50 | 86.17 | -0.070% | 205,700 | +0.975% |
| 2026-05-12 | 86.65 | 86.72 | 84.96 | 86.23 | -0.896% | 315,166 | +0.905% |
| 2026-05-11 | 86.83 | 87.46 | 86.83 | 87.01 | +0.311% | 597,419 | 0.000% |
| 2026-05-08 | 86.54 | 86.81 | 86.04 | 86.74 | +1.190% | 237,377 | +0.311% |
| 2026-05-07 | 87.34 | 87.38 | 85.52 | 85.72 | -1.900% | 261,683 | +1.505% |
| 2026-05-06 | 87.16 | 87.39 | 86.43 | 87.38 | +1.581% | 226,024 | -0.423% |
| 2026-05-05 | 85.45 | 86.18 | 85.20 | 86.02 | +1.463% | 188,639 | +1.151% |
| 2026-05-04 | 84.91 | 85.55 | 84.24 | 84.78 | -0.341% | 302,094 | +2.630% |
| 2026-05-01 | 84.86 | 85.23 | 84.58 | 85.07 | +0.330% | 163,108 | +2.280% |
| 2026-04-30 | 83.35 | 84.87 | 83.13 | 84.79 | +2.132% | 364,167 | +2.618% |
| 2026-04-29 | 83.42 | 83.51 | 82.65 | 83.02 | -0.372% | 147,976 | +4.806% |
| 2026-04-28 | 83.97 | 84.16 | 82.99 | 83.33 | -1.268% | 214,126 | +4.416% |
| 2026-04-27 | 84.45 | 84.57 | 84.04 | 84.40 | +0.166% | 292,017 | +3.092% |
| 2026-04-24 | 84.42 | 84.61 | 83.57 | 84.26 | +0.214% | 226,976 | +3.264% |
| 2026-04-23 | 84.44 | 84.71 | 82.94 | 84.08 | -0.450% | 314,047 | +3.485% |
| 2026-04-22 | 85.05 | 85.10 | 84.01 | 84.46 | +0.392% | 173,417 | +3.019% |
| 2026-04-21 | 85.23 | 85.55 | 83.90 | 84.13 | -0.778% | 123,742 | +3.423% |
| 2026-04-20 | 84.09 | 84.94 | 84.09 | 84.79 | +0.557% | 281,159 | +2.618% |
| 2026-04-17 | 83.86 | 84.82 | 83.33 | 84.32 | +1.848% | 162,243 | +3.190% |
| 2026-04-16 | 82.46 | 82.83 | 82.18 | 82.79 | +0.534% | 331,349 | +5.097% |
| 2026-04-15 | 82.56 | 82.56 | 81.88 | 82.35 | -0.121% | 278,267 | +5.659% |
| 2026-04-14 | 82.26 | 82.58 | 81.88 | 82.45 | +0.980% | 220,817 | +5.531% |
| 2026-04-13 | 80.23 | 81.74 | 80.19 | 81.65 | +1.466% | 637,003 | +6.565% |
| 2026-04-10 | 80.81 | 80.82 | 80.25 | 80.47 | -0.198% | 190,535 | +8.127% |
| 2026-04-09 | 80.03 | 80.95 | 79.92 | 80.63 | +0.499% | 239,408 | +7.913% |
| 2026-04-08 | 80.53 | 81.01 | 79.86 | 80.23 | +3.084% | 200,452 | +8.451% |
| 2026-04-07 | 77.23 | 77.99 | 77.05 | 77.83 | +0.026% | 183,911 | +11.795% |
| 2026-04-06 | 77.51 | 77.88 | 77.07 | 77.81 | +0.413% | 473,028 | +11.824% |
| 2026-04-02 | 75.77 | 78.05 | 75.69 | 77.49 | +0.584% | 312,960 | +12.285% |
| 2026-04-01 | 76.99 | 77.74 | 76.89 | 77.04 | +0.904% | 336,204 | +12.941% |
| 2026-03-31 | 74.89 | 76.56 | 74.65 | 76.35 | +3.525% | 252,453 | +13.962% |
| 2026-03-30 | 75.53 | 75.53 | 73.40 | 73.75 | -1.139% | 248,296 | +17.980% |
| 2026-03-27 | 75.58 | 75.71 | 74.45 | 74.60 | -1.752% | 287,775 | +16.635% |
| 2026-03-26 | 76.49 | 77.33 | 75.81 | 75.93 | -1.849% | 252,410 | +14.592% |
| 2026-03-25 | 77.39 | 77.65 | 76.75 | 77.36 | +0.966% | 197,572 | +12.474% |
| 2026-03-24 | 75.68 | 77.03 | 75.48 | 76.62 | +0.551% | 189,960 | +13.560% |
| 2026-03-23 | 76.36 | 77.35 | 75.83 | 76.20 | +2.022% | 243,873 | +14.186% |
| 2026-03-20 | 76.39 | 76.39 | 74.13 | 74.69 | -2.430% | 1,100,311 | +16.495% |
| 2026-03-19 | 75.32 | 77.00 | 75.32 | 76.55 | +0.538% | 2,907,906 | +13.664% |
| 2026-03-18 | 76.86 | 77.00 | 76.08 | 76.14 | -1.194% | 183,772 | +14.276% |
| 2026-03-17 | 76.83 | 77.37 | 76.72 | 77.06 | +0.614% | 208,852 | +12.912% |
| 2026-03-16 | 76.81 | 77.29 | 76.46 | 76.59 | +1.029% | 229,806 | +13.605% |
| 2026-03-13 | 76.43 | 76.72 | 75.54 | 75.81 | -0.276% | 258,405 | +14.774% |
| 2026-03-12 | 76.63 | 76.89 | 75.87 | 76.02 | -2.087% | 622,233 | +14.457% |
| 2026-03-11 | 77.39 | 77.96 | 76.94 | 77.64 | -0.103% | 182,791 | +12.069% |
| 2026-03-10 | 77.89 | 78.90 | 77.56 | 77.72 | -0.308% | 188,760 | +11.953% |
| 2026-03-09 | 76.19 | 78.08 | 75.29 | 77.96 | +1.129% | 445,854 | +11.609% |
| 2026-03-06 | 77.70 | 77.70 | 76.72 | 77.09 | -2.306% | 504,779 | +12.868% |
| 2026-03-05 | 79.65 | 80.04 | 78.17 | 78.91 | -1.731% | 187,361 | +10.265% |
| 2026-03-04 | 80.38 | 80.50 | 79.50 | 80.30 | +0.690% | 300,794 | +8.356% |
| 2026-03-03 | 79.44 | 80.18 | 77.80 | 79.75 | -1.665% | 450,121 | +9.103% |
| 2026-03-02 | 79.96 | 81.29 | 79.78 | 81.10 | +0.533% | 350,829 | +7.287% |
| 2026-02-27 | 80.86 | 80.86 | 80.01 | 80.67 | -1.393% | 166,306 | +7.859% |
| 2026-02-26 | 81.23 | 81.81 | 80.43 | 81.81 | +0.776% | 607,679 | +6.356% |
| 2026-02-25 | 81.53 | 81.53 | 80.51 | 81.18 | +0.321% | 175,978 | +7.182% |
| 2026-02-24 | 80.17 | 80.94 | 80.06 | 80.92 | +1.049% | 169,307 | +7.526% |
| 2026-02-23 | 81.05 | 81.05 | 79.47 | 80.08 | -1.476% | 284,303 | +8.654% |
| 2026-02-20 | 80.73 | 81.84 | 80.56 | 81.28 | +0.234% | 130,315 | +7.050% |
| 2026-02-19 | 80.73 | 81.09 | 79.96 | 81.09 | +0.136% | 141,003 | +7.301% |
| 2026-02-18 | 80.63 | 81.59 | 80.19 | 80.98 | +0.659% | 201,952 | +7.446% |
| 2026-02-17 | 80.14 | 80.79 | 79.47 | 80.45 | -0.037% | 365,507 | +8.154% |
| 2026-02-13 | 80.01 | 81.04 | 79.33 | 80.48 | +0.966% | 277,111 | +8.114% |
| 2026-02-12 | 81.74 | 81.99 | 79.18 | 79.71 | -1.787% | 177,919 | +9.158% |
| 2026-02-11 | 82.05 | 82.05 | 80.41 | 81.16 | -0.148% | 174,608 | +7.208% |
| 2026-02-10 | 81.40 | 81.94 | 81.25 | 81.28 | -0.184% | 164,735 | +7.050% |
| 2026-02-09 | 81.12 | 81.70 | 80.68 | 81.43 | +0.543% | 145,812 | +6.853% |
| 2026-02-06 | 80.21 | 81.23 | 79.73 | 80.99 | +3.383% | 393,428 | +7.433% |
| 2026-02-05 | 78.66 | 79.63 | 78.18 | 78.34 | -1.372% | 280,997 | +11.067% |
| 2026-02-04 | 79.99 | 80.19 | 78.50 | 79.43 | -0.464% | 265,353 | +9.543% |
| 2026-02-03 | 79.94 | 80.46 | 78.65 | 79.80 | +0.478% | 530,867 | +9.035% |
| 2026-02-02 | 78.75 | 79.78 | 78.50 | 79.42 | +0.800% | 383,876 | +9.557% |
| 2026-01-30 | 79.47 | 79.78 | 78.29 | 78.79 | -1.067% | 268,226 | +10.433% |
| 2026-01-29 | 80.04 | 80.04 | 78.62 | 79.64 | -0.201% | 341,752 | +9.254% |
| 2026-01-28 | 80.41 | 80.41 | 79.58 | 79.80 | -0.375% | 307,128 | +9.035% |
| 2026-01-27 | 80.14 | 80.14 | 79.61 | 80.10 | +0.263% | 243,558 | +8.627% |
| 2026-01-26 | 80.25 | 80.51 | 79.77 | 79.89 | -0.324% | 462,015 | +8.912% |
| 2026-01-23 | 81.05 | 81.05 | 79.96 | 80.15 | -1.196% | 258,936 | +8.559% |
| 2026-01-22 | 81.23 | 81.61 | 81.06 | 81.12 | +0.402% | 290,152 | +7.261% |
| 2026-01-21 | 80.06 | 81.05 | 79.65 | 80.80 | +1.885% | 299,423 | +7.692% |
| 2026-01-20 | 78.85 | 80.01 | 78.85 | 79.30 | -1.344% | 954,341 | +9.723% |
| 2026-01-16 | 80.36 | 80.67 | 80.16 | 80.38 | -0.075% | 288,499 | +8.248% |
| 2026-01-15 | 80.00 | 80.76 | 79.92 | 80.44 | +1.030% | 123,623 | +8.168% |
| 2026-01-14 | 79.08 | 79.67 | 78.92 | 79.62 | +0.480% | 162,998 | +9.282% |
| 2026-01-13 | 79.70 | 79.70 | 79.09 | 79.24 | -0.025% | 144,393 | +9.806% |
| 2026-01-12 | 78.78 | 79.27 | 78.34 | 79.26 | +0.253% | 471,052 | +9.778% |
| 2026-01-09 | 78.65 | 79.27 | 78.46 | 79.06 | +1.100% | 326,414 | +10.056% |
| 2026-01-08 | 77.70 | 78.48 | 77.70 | 78.20 | +0.514% | 537,502 | +11.266% |
| 2026-01-07 | 78.09 | 78.09 | 77.45 | 77.80 | -0.575% | 116,910 | +11.838% |
| 2026-01-06 | 77.01 | 78.25 | 76.75 | 78.25 | +1.637% | 105,136 | +11.195% |
| 2026-01-05 | 76.12 | 77.27 | 76.12 | 76.99 | +1.396% | 751,621 | +13.015% |
| 2026-01-02 | 75.28 | 76.06 | 75.03 | 75.93 | +1.321% | 473,920 | +14.592% |
| 2025-12-31 | 75.78 | 75.78 | 74.94 | 74.94 | -0.873% | 306,241 | +16.106% |
| 2025-12-30 | 76.09 | 76.11 | 75.60 | 75.60 | -0.644% | 409,582 | +15.093% |
| 2025-12-29 | 76.27 | 76.48 | 75.85 | 76.09 | -0.562% | 336,222 | +14.351% |
| 2025-12-26 | 76.60 | 76.60 | 76.28 | 76.52 | -0.170% | 316,173 | +13.709% |
| 2025-12-24 | 76.67 | 76.84 | 76.44 | 76.65 | +0.104% | 124,122 | +13.516% |
| 2025-12-23 | 76.80 | 76.80 | 76.35 | 76.57 | -0.351% | 294,274 | +13.635% |
| 2025-12-22 | 76.36 | 77.19 | 76.36 | 76.84 | +0.906% | 469,504 | +13.235% |
| 2025-12-19 | 75.55 | 76.25 | 75.55 | 76.15 | +0.981% | 471,470 | +14.261% |
| 2025-12-18 | 75.68 | 76.05 | 75.17 | 75.41 | +0.547% | 474,414 | +15.383% |
| 2025-12-17 | 75.69 | 76.25 | 74.88 | 75.00 | -0.557% | 256,605 | +16.013% |
| 2025-12-16 | 75.64 | 76.10 | 75.11 | 75.42 | -1.037% | 250,360 | +15.367% |
| 2025-12-15 | 77.31 | 77.31 | 76.09 | 76.21 | -0.613% | 417,788 | +14.171% |
| 2025-12-12 | 77.75 | 77.85 | 76.40 | 76.68 | -1.338% | 354,882 | +13.472% |
| 2025-12-11 | 76.65 | 77.82 | 76.50 | 77.72 | +1.185% | 349,377 | +11.953% |
| 2025-12-10 | 75.44 | 77.18 | 75.44 | 76.81 | +1.480% | 264,899 | +13.280% |
| 2025-12-09 | 75.54 | 76.14 | 75.54 | 75.69 | +0.013% | 356,079 | +14.956% |
| 2025-12-08 | 76.17 | 76.17 | 75.46 | 75.68 | -0.106% | 520,267 | +14.971% |
| 2025-12-05 | 75.80 | 76.27 | 75.51 | 75.76 | -0.158% | 474,443 | +14.850% |
| 2025-12-04 | 75.35 | 76.07 | 75.08 | 75.88 | +0.703% | 354,044 | +14.668% |
| 2025-12-03 | 74.66 | 75.40 | 74.47 | 75.35 | +1.209% | 429,804 | +15.474% |
| 2025-12-02 | 75.03 | 75.03 | 74.45 | 74.45 | -0.201% | 558,252 | +16.870% |
| 2025-12-01 | 74.38 | 75.22 | 74.38 | 74.60 | -0.916% | 425,503 | +16.635% |
| 2025-11-28 | 74.92 | 75.35 | 74.73 | 75.29 | +0.561% | 158,611 | +15.566% |
| 2025-11-26 | 74.31 | 75.33 | 74.26 | 74.87 | +0.794% | 292,576 | +16.215% |
| 2025-11-25 | 73.31 | 74.40 | 72.85 | 74.28 | +1.991% | 273,552 | +17.138% |
| 2025-11-24 | 71.96 | 72.93 | 71.82 | 72.83 | +1.576% | 311,955 | +19.470% |
| 2025-11-21 | 70.30 | 72.16 | 70.24 | 71.70 | +2.355% | 466,889 | +21.353% |
| 2025-11-20 | 72.20 | 72.79 | 69.94 | 70.05 | -1.726% | 464,178 | +24.211% |
| 2025-11-19 | 71.29 | 71.93 | 70.97 | 71.28 | +0.014% | 244,954 | +22.068% |
| 2025-11-18 | 70.23 | 71.64 | 70.23 | 71.27 | +0.355% | 609,232 | +22.085% |
| 2025-11-17 | 72.10 | 72.48 | 70.79 | 71.02 | -1.963% | 464,745 | +22.518% |
| 2025-11-14 | 71.38 | 72.85 | 71.38 | 72.44 | -0.138% | 237,996 | +20.113% |
| 2025-11-13 | 73.91 | 74.07 | 72.25 | 72.54 | -2.342% | 351,690 | +19.948% |
| 2025-11-12 | 74.45 | 74.81 | 74.10 | 74.28 | +0.162% | 107,367 | +17.138% |
| 2025-11-11 | 73.86 | 74.35 | 73.50 | 74.16 | +0.067% | 195,505 | +17.327% |
| 2025-11-10 | 74.13 | 74.38 | 73.48 | 74.11 | +1.064% | 206,233 | +17.407% |
| 2025-11-07 | 72.03 | 73.37 | 71.81 | 73.33 | +0.894% | 157,920 | +18.655% |
| 2025-11-06 | 73.67 | 74.06 | 72.57 | 72.68 | -1.371% | 209,058 | +19.717% |
| 2025-11-05 | 73.01 | 74.09 | 72.97 | 73.69 | +1.195% | 248,161 | +18.076% |
| 2025-11-04 | 72.73 | 73.48 | 72.73 | 72.82 | -1.555% | 150,104 | +19.486% |
| 2025-11-03 | 74.11 | 74.11 | 73.02 | 73.97 | -0.310% | 180,322 | +17.629% |
| 2025-10-31 | 73.77 | 74.33 | 73.47 | 74.20 | +0.747% | 123,439 | +17.264% |
| 2025-10-30 | 74.07 | 74.69 | 73.65 | 73.65 | -1.194% | 325,045 | +18.140% |
| 2025-10-29 | 75.26 | 75.48 | 74.09 | 74.54 | -0.799% | 166,299 | +16.729% |
| 2025-10-28 | 75.73 | 75.73 | 74.99 | 75.14 | -0.687% | 116,195 | +15.797% |
| 2025-10-27 | 76.07 | 76.07 | 75.37 | 75.66 | +0.465% | 176,854 | +15.001% |
| 2025-10-24 | 75.71 | 75.71 | 75.31 | 75.31 | +0.803% | 62,407 | +15.536% |
| 2025-10-23 | 74.07 | 74.83 | 73.89 | 74.71 | +1.439% | 127,042 | +16.464% |
| 2025-10-22 | 74.57 | 74.57 | 73.16 | 73.65 | -1.392% | 103,960 | +18.140% |
| 2025-10-21 | 74.59 | 75.01 | 74.16 | 74.69 | 0.000% | 140,447 | +16.495% |
| 2025-10-20 | 74.50 | 74.74 | 74.24 | 74.69 | +1.495% | 105,945 | +16.495% |
| 2025-10-17 | 73.38 | 73.86 | 72.99 | 73.59 | -0.136% | 123,537 | +18.236% |
| 2025-10-16 | 75.21 | 75.31 | 73.38 | 73.69 | -1.550% | 261,485 | +18.076% |
| 2025-10-15 | 75.24 | 75.43 | 74.22 | 74.85 | +0.578% | 165,016 | +16.246% |
| 2025-10-14 | 72.66 | 74.88 | 72.66 | 74.42 | +1.072% | 140,721 | +16.917% |
| 2025-10-13 | 73.05 | 73.73 | 72.94 | 73.63 | +2.194% | 407,573 | +18.170% |
| 2025-10-10 | 74.50 | 74.61 | 71.97 | 72.05 | -2.963% | 101,415 | +20.763% |
| 2025-10-09 | 74.93 | 74.93 | 74.02 | 74.25 | -0.762% | 95,498 | +17.185% |
| 2025-10-08 | 74.50 | 74.90 | 74.20 | 74.82 | +0.972% | 62,637 | +16.292% |
| 2025-10-07 | 74.89 | 74.96 | 73.76 | 74.10 | -0.989% | 103,395 | +17.422% |
| 2025-10-06 | 75.09 | 75.20 | 74.53 | 74.84 | +0.201% | 91,456 | +16.261% |
| 2025-10-03 | 74.74 | 75.22 | 74.48 | 74.69 | +0.498% | 118,725 | +16.495% |
| 2025-10-02 | 74.03 | 74.34 | 73.57 | 74.32 | +0.555% | 71,755 | +17.075% |
| 2025-10-01 | 73.71 | 73.99 | 73.49 | 73.91 | +0.244% | 58,360 | +17.724% |
| 2025-09-30 | 73.60 | 73.74 | 72.95 | 73.73 | +0.136% | 113,989 | +18.012% |
| 2025-09-29 | 74.13 | 74.13 | 73.36 | 73.63 | +0.095% | 182,383 | +18.172% |
| 2025-09-26 | 72.69 | 73.57 | 72.69 | 73.56 | +0.975% | 33,331 | +18.284% |
| 2025-09-25 | 72.97 | 73.09 | 72.46 | 72.85 | -1.032% | 60,349 | +19.437% |
| 2025-09-24 | 74.35 | 74.39 | 73.58 | 73.61 | -0.822% | 53,820 | +18.204% |
| 2025-09-23 | 74.39 | 75.05 | 74.16 | 74.22 | -0.215% | 46,924 | +17.233% |
| 2025-09-22 | 74.18 | 74.45 | 73.81 | 74.38 | +0.202% | 71,229 | +16.980% |
| 2025-09-19 | 74.84 | 74.84 | 74.06 | 74.23 | -0.642% | 90,728 | +17.217% |
| 2025-09-18 | 73.94 | 74.79 | 73.81 | 74.71 | +1.812% | 76,293 | +16.464% |
| 2025-09-17 | 73.47 | 74.74 | 73.28 | 73.38 | +0.027% | 41,093 | +18.575% |
| 2025-09-16 | 73.65 | 73.65 | 72.91 | 73.36 | -0.610% | 63,344 | +18.607% |
| 2025-09-15 | 74.00 | 74.17 | 73.67 | 73.81 | +0.149% | 188,122 | +17.884% |
| 2025-09-12 | 74.30 | 74.30 | 73.60 | 73.70 | -0.834% | 52,341 | +18.060% |
| 2025-09-11 | 73.70 | 74.40 | 73.42 | 74.32 | +1.613% | 73,970 | +17.075% |
| 2025-09-10 | 73.49 | 73.63 | 72.78 | 73.14 | -0.075% | 139,326 | +18.964% |
| 2025-09-09 | 73.68 | 73.68 | 72.82 | 73.19 | -0.753% | 341,122 | +18.874% |
| 2025-09-08 | 73.89 | 73.89 | 73.16 | 73.75 | +0.204% | 68,361 | +17.980% |
| 2025-09-05 | 73.54 | 74.00 | 72.87 | 73.60 | +0.601% | 54,445 | +18.220% |
| 2025-09-04 | 72.54 | 73.16 | 72.19 | 73.16 | +1.358% | 85,121 | +18.931% |
| 2025-09-03 | 72.24 | 72.58 | 71.91 | 72.18 | -0.249% | 284,594 | +20.546% |
| 2025-09-02 | 71.87 | 72.36 | 71.68 | 72.36 | -0.427% | 84,618 | +20.246% |
| 2025-08-29 | 73.38 | 73.38 | 72.47 | 72.67 | -0.575% | 65,156 | +19.733% |
| 2025-08-28 | 73.31 | 73.31 | 72.69 | 73.09 | +0.261% | 75,061 | +19.045% |
| 2025-08-27 | 72.39 | 72.97 | 72.39 | 72.90 | +0.760% | 59,050 | +19.355% |
| 2025-08-26 | 72.10 | 72.57 | 72.10 | 72.35 | +0.402% | 76,730 | +20.263% |
| 2025-08-25 | 72.49 | 72.49 | 72.06 | 72.06 | -0.716% | 122,897 | +20.747% |
| 2025-08-22 | 70.62 | 72.81 | 70.62 | 72.58 | +3.199% | 34,119 | +19.882% |
| 2025-08-21 | 70.14 | 70.49 | 69.81 | 70.33 | +0.028% | 101,667 | +23.717% |
| 2025-08-20 | 70.55 | 70.55 | 69.87 | 70.31 | -0.298% | 53,308 | +23.752% |
| 2025-08-19 | 70.70 | 71.10 | 70.44 | 70.52 | -0.367% | 68,306 | +23.383% |
| 2025-08-18 | 70.55 | 70.90 | 70.55 | 70.78 | +0.198% | 75,852 | +22.930% |
| 2025-08-15 | 71.14 | 71.14 | 70.37 | 70.64 | -0.451% | 126,819 | +23.174% |
| 2025-08-14 | 70.94 | 71.03 | 70.43 | 70.96 | -1.239% | 63,004 | +22.618% |
| 2025-08-13 | 70.83 | 71.86 | 70.55 | 71.85 | +1.944% | 96,386 | +21.100% |
| 2025-08-12 | 69.10 | 70.54 | 69.10 | 70.48 | +2.487% | 349,908 | +23.453% |
| 2025-08-11 | 69.30 | 69.30 | 68.71 | 68.77 | -0.116% | 61,817 | +26.523% |
| 2025-08-08 | 69.19 | 69.28 | 68.83 | 68.85 | -0.015% | 58,002 | +26.376% |
| 2025-08-07 | 69.63 | 69.63 | 68.54 | 68.86 | -0.304% | 58,405 | +26.358% |
| 2025-08-06 | 69.30 | 69.30 | 68.82 | 69.07 | -0.130% | 54,792 | +25.974% |
| 2025-08-05 | 69.25 | 69.32 | 68.49 | 69.16 | +0.174% | 49,836 | +25.810% |
| 2025-08-04 | 68.24 | 69.04 | 68.24 | 69.04 | +1.664% | 57,926 | +26.028% |
| 2025-08-01 | 68.14 | 68.15 | 66.96 | 67.91 | -1.594% | 76,380 | +28.125% |
| 2025-07-31 | 69.63 | 69.91 | 68.98 | 69.01 | -1.103% | 100,822 | +26.083% |
| 2025-07-30 | 70.30 | 70.59 | 69.34 | 69.78 | -0.272% | 92,824 | +24.692% |
| 2025-07-29 | 70.58 | 70.65 | 69.89 | 69.97 | -0.540% | 51,075 | +24.353% |
| 2025-07-28 | 70.47 | 70.53 | 70.23 | 70.35 | -0.312% | 44,864 | +23.682% |
| 2025-07-25 | 70.45 | 70.61 | 69.91 | 70.57 | +0.699% | 60,060 | +23.296% |
| 2025-07-24 | 70.68 | 70.71 | 70.08 | 70.08 | -1.101% | 228,423 | +24.158% |
| 2025-07-23 | 70.53 | 70.94 | 70.37 | 70.86 | +1.027% | 149,234 | +22.791% |
| 2025-07-22 | 69.06 | 70.27 | 69.06 | 70.14 | +1.095% | 76,690 | +24.052% |
| 2025-07-21 | 70.06 | 70.14 | 69.33 | 69.38 | -0.573% | 103,987 | +25.411% |
| 2025-07-18 | 70.39 | 70.39 | 69.55 | 69.78 | -0.215% | 88,047 | +24.692% |
| 2025-07-17 | 69.06 | 70.02 | 69.06 | 69.93 | +1.260% | 91,799 | +24.424% |
| 2025-07-16 | 68.81 | 69.12 | 68.20 | 69.06 | +0.744% | 62,243 | +25.992% |
| 2025-07-15 | 70.09 | 70.09 | 68.53 | 68.55 | -1.593% | 65,725 | +26.929% |
| 2025-07-14 | 69.18 | 69.74 | 69.18 | 69.66 | +0.288% | 57,392 | +24.907% |
| 2025-07-11 | 69.79 | 69.79 | 69.39 | 69.46 | -1.054% | 54,242 | +25.266% |
| 2025-07-10 | 69.74 | 70.47 | 69.70 | 70.20 | +0.573% | 46,160 | +23.946% |
| 2025-07-09 | 69.66 | 69.81 | 69.19 | 69.80 | +0.722% | 105,367 | +24.656% |
| 2025-07-08 | 69.22 | 69.63 | 69.09 | 69.30 | +0.537% | 60,166 | +25.556% |
| 2025-07-07 | 69.32 | 69.64 | 68.56 | 68.93 | -1.020% | 91,556 | +26.230% |
| 2025-07-03 | 69.40 | 69.78 | 69.40 | 69.64 | +0.650% | 75,319 | +24.943% |
| 2025-07-02 | 68.46 | 69.19 | 68.35 | 69.19 | +1.170% | 64,815 | +25.755% |
| 2025-07-01 | 67.40 | 68.98 | 67.40 | 68.39 | +0.900% | 83,374 | +27.226% |
| 2025-06-30 | 68.06 | 68.06 | 67.56 | 67.78 | +0.296% | 75,454 | +28.371% |
| 2025-06-27 | 67.72 | 68.08 | 67.20 | 67.58 | +0.074% | 234,978 | +28.751% |
| 2025-06-26 | 66.92 | 67.53 | 66.90 | 67.53 | +1.442% | 75,254 | +28.846% |
| 2025-06-25 | 67.29 | 67.29 | 66.57 | 66.57 | -0.952% | 49,809 | +30.705% |
| 2025-06-24 | 67.11 | 67.38 | 66.74 | 67.21 | +1.098% | 98,310 | +29.460% |
| 2025-06-23 | 65.59 | 66.48 | 65.34 | 66.48 | +0.941% | 53,742 | +30.881% |
| 2025-06-20 | 66.55 | 66.65 | 65.58 | 65.86 | -0.046% | 60,951 | +32.114% |
| 2025-06-18 | 65.64 | 66.23 | 65.35 | 65.89 | +0.642% | 54,903 | +32.053% |
| 2025-06-17 | 65.57 | 66.07 | 65.47 | 65.47 | -1.028% | 81,457 | +32.901% |
| 2025-06-16 | 66.04 | 66.45 | 65.78 | 66.15 | +0.885% | 135,427 | +31.534% |
| 2025-06-13 | 65.81 | 66.31 | 65.35 | 65.57 | -1.709% | 99,724 | +32.698% |
| 2025-06-12 | 66.45 | 66.74 | 66.25 | 66.71 | -0.090% | 152,253 | +30.430% |
| 2025-06-11 | 67.22 | 67.41 | 66.70 | 66.77 | -0.388% | 199,942 | +30.313% |
| 2025-06-10 | 67.00 | 67.35 | 66.80 | 67.03 | +0.419% | 86,496 | +29.808% |
| 2025-06-09 | 67.05 | 67.12 | 66.56 | 66.75 | +0.180% | 193,198 | +30.352% |
| 2025-06-06 | 66.69 | 66.69 | 66.28 | 66.63 | +1.323% | 71,161 | +30.587% |
| 2025-06-05 | 65.84 | 66.17 | 65.45 | 65.76 | -0.091% | 152,724 | +32.314% |
| 2025-06-04 | 65.90 | 66.08 | 65.71 | 65.82 | -0.137% | 81,126 | +32.194% |
| 2025-06-03 | 65.20 | 66.01 | 64.92 | 65.91 | +1.338% | 60,973 | +32.013% |
| 2025-06-02 | 65.04 | 65.04 | 64.01 | 65.04 | +0.092% | 81,433 | +33.779% |
| 2025-05-30 | 64.74 | 65.18 | 64.54 | 64.98 | -0.429% | 63,767 | +33.903% |
| 2025-05-29 | 65.43 | 65.43 | 64.69 | 65.26 | +0.277% | 148,656 | +33.328% |
| 2025-05-28 | 65.79 | 66.02 | 65.00 | 65.08 | -0.883% | 49,546 | +33.697% |
| 2025-05-27 | 65.32 | 65.70 | 64.64 | 65.66 | +2.115% | 165,285 | +32.516% |
| 2025-05-23 | 63.38 | 64.45 | 63.27 | 64.30 | -0.217% | 85,815 | +35.319% |
| 2025-05-22 | 64.28 | 64.78 | 63.98 | 64.44 | +0.054% | 792,905 | +35.025% |
| 2025-05-21 | 65.60 | 65.70 | 64.30 | 64.41 | -2.653% | 69,097 | +35.098% |
| 2025-05-20 | 66.13 | 66.40 | 65.95 | 66.16 | -0.136% | 168,269 | +31.515% |
| 2025-05-19 | 65.40 | 66.35 | 65.40 | 66.25 | -0.346% | 110,905 | +31.336% |
| 2025-05-16 | 65.95 | 66.57 | 65.84 | 66.48 | +0.850% | 103,430 | +30.881% |
| 2025-05-15 | 65.35 | 65.92 | 65.27 | 65.92 | +0.365% | 122,297 | +31.993% |
| 2025-05-14 | 65.89 | 65.97 | 65.56 | 65.68 | -0.485% | 115,520 | +32.476% |
| 2025-05-13 | 66.09 | 66.35 | 65.91 | 66.00 | +0.350% | 193,806 | +31.833% |
| 2025-05-12 | 65.84 | 66.18 | 65.15 | 65.77 | +3.656% | 222,316 | +32.294% |
| 2025-05-09 | 63.69 | 63.93 | 63.22 | 63.45 | -0.047% | 118,588 | +37.132% |
| 2025-05-08 | 63.04 | 64.00 | 62.80 | 63.48 | +1.698% | 81,970 | +37.067% |
| 2025-05-07 | 62.39 | 62.67 | 61.96 | 62.42 | +0.402% | 166,490 | +39.394% |
| 2025-05-06 | 62.08 | 62.55 | 61.61 | 62.17 | -0.719% | 314,716 | +39.955% |
| 2025-05-05 | 62.34 | 63.11 | 62.34 | 62.62 | -0.477% | 226,196 | +38.949% |
| 2025-05-02 | 62.46 | 63.13 | 62.27 | 62.92 | +2.159% | 65,087 | +38.287% |
| 2025-05-01 | 61.66 | 62.16 | 61.17 | 61.59 | +0.457% | 173,185 | +41.273% |
| 2025-04-30 | 60.63 | 61.41 | 59.97 | 61.31 | -0.422% | 152,111 | +41.918% |
| 2025-04-29 | 61.11 | 61.77 | 60.79 | 61.57 | +0.522% | 184,041 | +41.319% |
| 2025-04-28 | 60.96 | 61.54 | 60.51 | 61.25 | +0.410% | 196,604 | +42.057% |
| 2025-04-25 | 60.51 | 61.00 | 60.36 | 61.00 | -0.033% | 103,270 | +42.639% |
| 2025-04-24 | 59.90 | 61.05 | 59.90 | 61.02 | +2.245% | 127,014 | +42.593% |
| 2025-04-23 | 60.46 | 61.35 | 59.52 | 59.68 | +1.290% | 114,510 | +45.794% |
| 2025-04-22 | 58.19 | 59.06 | 58.06 | 58.92 | +2.881% | 285,454 | +47.675% |
| 2025-04-21 | 58.25 | 58.25 | 56.74 | 57.27 | -2.486% | 285,539 | +51.929% |
| 2025-04-17 | 58.56 | 58.97 | 58.16 | 58.73 | +0.755% | 740,487 | +48.153% |
| 2025-04-16 | 58.52 | 58.91 | 57.54 | 58.29 | -0.968% | 344,888 | +49.271% |
| 2025-04-15 | 58.72 | 59.41 | 58.58 | 58.86 | 0.000% | 251,307 | +47.825% |