TLTW
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF
stockBATSETF
Market OpenOct 5, 2026 1:18:20 PM EDT
19.79USD-0.926%(-0.19)1,371,402
19.79Bid19.80Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
19.90USD-0.375%(-0.07)
TLTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.90 | 19.92 | 19.79 | 19.79 | -0.926% | 1,371,402 | 0.000% |
| 2026-10-02 | 20.10 | 20.20 | 19.93 | 19.98 | -1.698% | 2,806,797 | -0.926% |
| 2026-10-01 | 20.14 | 20.41 | 20.09 | 20.32 | +0.247% | 3,910,596 | -2.608% |
| 2026-09-30 | 20.37 | 20.37 | 20.20 | 20.27 | -0.442% | 1,946,633 | -2.368% |
| 2026-09-29 | 20.45 | 20.45 | 20.27 | 20.36 | -0.537% | 2,894,990 | -2.800% |
| 2026-09-28 | 20.50 | 20.53 | 20.39 | 20.47 | -0.776% | 2,635,961 | -3.322% |
| 2026-09-25 | 20.66 | 20.67 | 20.52 | 20.63 | -0.121% | 2,972,884 | -4.072% |
| 2026-09-24 | 20.84 | 20.90 | 20.65 | 20.66 | -1.078% | 2,526,946 | -4.188% |
| 2026-09-23 | 21.09 | 21.09 | 20.82 | 20.88 | -1.183% | 1,480,939 | -5.220% |
| 2026-09-22 | 21.14 | 21.15 | 21.09 | 21.13 | +0.047% | 653,130 | -6.342% |
| 2026-09-21 | 21.09 | 21.12 | 21.08 | 21.12 | +0.524% | 850,576 | -6.297% |
| 2026-09-18 | 21.05 | 21.05 | 21.00 | 21.01 | -0.379% | 679,803 | -5.807% |
| 2026-09-17 | 21.03 | 21.11 | 21.01 | 21.09 | +1.006% | 1,149,675 | -6.164% |
| 2026-09-16 | 20.90 | 21.04 | 20.87 | 20.88 | +0.288% | 1,479,359 | -5.220% |
| 2026-09-15 | 20.80 | 20.87 | 20.78 | 20.82 | -0.287% | 1,276,497 | -4.947% |
| 2026-09-14 | 20.84 | 20.99 | 20.77 | 20.88 | +0.048% | 1,831,043 | -5.220% |
| 2026-09-11 | 20.97 | 21.02 | 20.86 | 20.87 | +0.096% | 1,094,169 | -5.175% |
| 2026-09-10 | 20.92 | 20.98 | 20.82 | 20.85 | -1.091% | 2,424,028 | -5.084% |
| 2026-09-09 | 21.19 | 21.23 | 20.99 | 21.08 | -0.613% | 2,489,952 | -6.120% |
| 2026-09-08 | 21.25 | 21.27 | 21.13 | 21.21 | 0.000% | 1,432,325 | -6.695% |
| 2026-09-04 | 21.23 | 21.27 | 21.19 | 21.21 | +0.236% | 847,895 | -6.695% |
| 2026-09-03 | 21.25 | 21.25 | 21.16 | 21.16 | +0.095% | 1,136,718 | -6.474% |
| 2026-09-02 | 21.16 | 21.16 | 21.08 | 21.14 | -0.518% | 998,249 | -6.386% |
| 2026-09-01 | 21.25 | 21.36 | 21.22 | 21.25 | -0.375% | 1,097,919 | -6.871% |
| 2026-08-31 | 21.30 | 21.33 | 21.23 | 21.33 | -0.327% | 859,476 | -7.220% |
| 2026-08-28 | 21.45 | 21.55 | 21.38 | 21.40 | -0.233% | 1,436,546 | -7.523% |
| 2026-08-27 | 21.44 | 21.50 | 21.41 | 21.45 | -0.093% | 721,600 | -7.739% |
| 2026-08-26 | 21.47 | 21.47 | 21.42 | 21.47 | -0.093% | 1,684,031 | -7.825% |
| 2026-08-25 | 21.41 | 21.50 | 21.39 | 21.49 | +0.892% | 889,985 | -7.911% |
| 2026-08-24 | 21.29 | 21.38 | 21.28 | 21.30 | +0.519% | 724,489 | -7.089% |
| 2026-08-21 | 21.21 | 21.24 | 21.15 | 21.19 | -0.282% | 977,170 | -6.607% |
| 2026-08-20 | 21.25 | 21.37 | 21.22 | 21.25 | -0.770% | 1,192,303 | -6.871% |
| 2026-08-19 | 21.36 | 21.44 | 21.33 | 21.41 | +1.686% | 1,266,875 | -7.588% |
| 2026-08-18 | 20.98 | 21.10 | 20.97 | 21.06 | +0.190% | 1,317,339 | -6.030% |
| 2026-08-17 | 21.12 | 21.13 | 21.00 | 21.02 | -0.755% | 1,241,111 | -5.852% |
| 2026-08-14 | 21.22 | 21.25 | 21.12 | 21.18 | -0.657% | 1,148,254 | -6.563% |
| 2026-08-13 | 21.30 | 21.42 | 21.30 | 21.32 | +0.613% | 1,206,489 | -7.176% |
| 2026-08-12 | 21.28 | 21.30 | 21.18 | 21.19 | -0.188% | 1,022,118 | -6.607% |
| 2026-08-11 | 21.25 | 21.30 | 21.20 | 21.23 | +0.236% | 878,059 | -6.783% |
| 2026-08-10 | 21.29 | 21.29 | 21.18 | 21.18 | -0.843% | 1,427,858 | -6.563% |
| 2026-08-07 | 21.38 | 21.39 | 21.29 | 21.36 | +0.235% | 1,012,569 | -7.350% |
| 2026-08-06 | 21.38 | 21.41 | 21.27 | 21.31 | -0.467% | 722,330 | -7.133% |
| 2026-08-05 | 21.40 | 21.45 | 21.37 | 21.41 | +0.117% | 1,215,780 | -7.567% |
| 2026-08-04 | 21.32 | 21.39 | 21.32 | 21.39 | +0.023% | 1,131,227 | -7.458% |
| 2026-08-03 | 21.37 | 21.42 | 21.34 | 21.38 | +0.376% | 1,250,520 | -7.437% |
| 2026-07-31 | 21.35 | 21.35 | 21.21 | 21.30 | -0.653% | 1,686,469 | -7.089% |
| 2026-07-30 | 21.41 | 21.45 | 21.35 | 21.44 | +0.047% | 1,533,112 | -7.696% |
| 2026-07-29 | 21.73 | 21.75 | 21.41 | 21.43 | -1.562% | 1,677,531 | -7.653% |
| 2026-07-28 | 21.67 | 21.79 | 21.67 | 21.77 | +0.508% | 766,613 | -9.095% |
| 2026-07-27 | 21.67 | 21.68 | 21.61 | 21.66 | +0.487% | 1,001,630 | -8.633% |
| 2026-07-24 | 21.52 | 21.63 | 21.52 | 21.55 | +0.163% | 858,178 | -8.188% |
| 2026-07-23 | 21.48 | 21.52 | 21.46 | 21.52 | -0.232% | 1,464,243 | -8.039% |
| 2026-07-22 | 21.62 | 21.63 | 21.56 | 21.57 | -0.277% | 621,855 | -8.252% |
| 2026-07-21 | 21.66 | 21.66 | 21.57 | 21.63 | -0.277% | 1,220,042 | -8.507% |
| 2026-07-20 | 21.75 | 21.76 | 21.65 | 21.69 | -0.413% | 1,399,604 | -8.760% |
| 2026-07-17 | 21.81 | 21.86 | 21.78 | 21.78 | +0.138% | 1,129,024 | -9.137% |
| 2026-07-16 | 21.66 | 21.75 | 21.64 | 21.75 | -0.046% | 662,610 | -9.011% |
| 2026-07-15 | 21.70 | 21.79 | 21.70 | 21.76 | +0.230% | 769,766 | -9.053% |
| 2026-07-14 | 21.73 | 21.80 | 21.70 | 21.71 | +0.092% | 1,521,251 | -8.844% |
| 2026-07-13 | 21.73 | 21.76 | 21.67 | 21.69 | -0.596% | 1,426,930 | -8.760% |
| 2026-07-10 | 21.81 | 21.86 | 21.77 | 21.82 | 0.000% | 1,062,378 | -9.303% |
| 2026-07-09 | 21.75 | 21.87 | 21.75 | 21.82 | +0.115% | 1,175,735 | -9.303% |
| 2026-07-08 | 21.79 | 21.82 | 21.71 | 21.80 | -0.252% | 2,211,110 | -9.199% |
| 2026-07-07 | 21.99 | 22.00 | 21.84 | 21.85 | -0.952% | 1,470,521 | -9.428% |
| 2026-07-06 | 22.06 | 22.07 | 22.00 | 22.06 | -0.158% | 1,009,730 | -10.290% |
| 2026-07-02 | 22.05 | 22.15 | 22.05 | 22.09 | -0.607% | 1,025,999 | -10.432% |
| 2026-07-01 | 22.20 | 22.28 | 22.19 | 22.23 | -0.492% | 1,961,906 | -10.976% |
| 2026-06-30 | 22.50 | 22.50 | 22.34 | 22.34 | -0.887% | 1,618,136 | -11.415% |
| 2026-06-29 | 22.54 | 22.56 | 22.51 | 22.54 | +0.089% | 1,674,471 | -12.201% |
| 2026-06-26 | 22.45 | 22.52 | 22.45 | 22.52 | +0.067% | 1,062,065 | -12.123% |
| 2026-06-25 | 22.52 | 22.57 | 22.49 | 22.50 | +0.067% | 2,400,792 | -12.064% |
| 2026-06-24 | 22.44 | 22.52 | 22.44 | 22.49 | +0.988% | 1,918,760 | -12.005% |
| 2026-06-23 | 22.23 | 22.31 | 22.23 | 22.27 | +0.180% | 1,101,643 | -11.136% |
| 2026-06-22 | 22.29 | 22.30 | 22.21 | 22.23 | -0.715% | 1,678,531 | -10.976% |
| 2026-06-18 | 22.37 | 22.46 | 22.35 | 22.39 | +0.449% | 1,277,671 | -11.612% |
| 2026-06-17 | 22.29 | 22.31 | 22.23 | 22.29 | +0.135% | 1,689,062 | -11.216% |
| 2026-06-16 | 22.23 | 22.30 | 22.23 | 22.26 | +0.361% | 1,540,723 | -11.096% |
| 2026-06-15 | 22.23 | 22.25 | 22.18 | 22.18 | +0.045% | 1,795,236 | -10.775% |
| 2026-06-12 | 22.16 | 22.19 | 22.12 | 22.17 | -0.135% | 1,021,034 | -10.735% |
| 2026-06-11 | 22.05 | 22.21 | 22.04 | 22.20 | +0.955% | 2,593,346 | -10.856% |
| 2026-06-10 | 22.03 | 22.08 | 21.96 | 21.99 | -0.182% | 1,113,855 | -10.005% |
| 2026-06-09 | 22.00 | 22.05 | 21.96 | 22.03 | +0.456% | 1,696,805 | -10.168% |
| 2026-06-08 | 22.03 | 22.06 | 21.93 | 21.93 | -0.273% | 1,406,157 | -9.758% |
| 2026-06-05 | 22.00 | 22.05 | 21.98 | 21.99 | -0.362% | 1,962,173 | -10.005% |
| 2026-06-04 | 22.06 | 22.10 | 22.06 | 22.07 | +0.227% | 978,995 | -10.331% |
| 2026-06-03 | 22.04 | 22.06 | 21.99 | 22.02 | -0.227% | 1,395,896 | -10.127% |
| 2026-06-02 | 22.10 | 22.11 | 22.06 | 22.07 | -0.943% | 1,173,751 | -10.331% |
| 2026-06-01 | 22.17 | 22.28 | 22.14 | 22.28 | +0.135% | 1,658,906 | -11.176% |
| 2026-05-29 | 22.24 | 22.27 | 22.20 | 22.25 | +0.112% | 1,830,459 | -11.056% |
| 2026-05-28 | 22.17 | 22.25 | 22.15 | 22.23 | +0.384% | 1,444,372 | -10.956% |
| 2026-05-27 | 22.13 | 22.18 | 22.12 | 22.14 | +0.272% | 1,372,054 | -10.614% |
| 2026-05-26 | 22.12 | 22.15 | 22.06 | 22.08 | +0.364% | 1,323,189 | -10.371% |
| 2026-05-22 | 21.98 | 22.00 | 21.89 | 22.00 | +0.480% | 1,227,133 | -10.045% |
| 2026-05-21 | 21.75 | 21.90 | 21.70 | 21.89 | +0.390% | 1,294,777 | -9.614% |
| 2026-05-20 | 21.64 | 21.84 | 21.63 | 21.81 | +0.972% | 1,771,797 | -9.262% |
| 2026-05-19 | 21.63 | 21.66 | 21.56 | 21.60 | -0.598% | 1,649,377 | -8.380% |
| 2026-05-18 | 21.78 | 21.83 | 21.69 | 21.73 | -0.184% | 1,656,804 | -8.928% |
| 2026-05-15 | 21.83 | 21.84 | 21.74 | 21.77 | -1.270% | 1,840,081 | -9.095% |
| 2026-05-14 | 22.13 | 22.17 | 22.05 | 22.05 | +0.182% | 1,340,153 | -10.249% |
| 2026-05-13 | 22.06 | 22.07 | 21.96 | 22.01 | -0.249% | 1,787,980 | -10.086% |
| 2026-05-12 | 22.12 | 22.13 | 22.04 | 22.07 | -0.608% | 1,972,475 | -10.310% |
| 2026-05-11 | 22.31 | 22.31 | 22.19 | 22.20 | -0.582% | 1,558,128 | -10.856% |
| 2026-05-08 | 22.34 | 22.40 | 22.32 | 22.33 | +0.495% | 2,248,726 | -11.375% |
| 2026-05-07 | 22.39 | 22.41 | 22.22 | 22.22 | -0.537% | 2,192,909 | -10.936% |
| 2026-05-06 | 22.34 | 22.37 | 22.31 | 22.34 | +0.721% | 1,653,067 | -11.415% |
| 2026-05-05 | 22.11 | 22.20 | 22.10 | 22.18 | +0.498% | 1,863,643 | -10.775% |
| 2026-05-04 | 22.18 | 22.18 | 22.02 | 22.07 | -1.297% | 3,199,343 | -10.331% |
| 2026-05-01 | 22.35 | 22.46 | 22.29 | 22.36 | +0.314% | 2,826,529 | -11.494% |
| 2026-04-30 | 22.35 | 22.35 | 22.23 | 22.29 | -0.045% | 2,387,607 | -11.216% |
| 2026-04-29 | 22.38 | 22.38 | 22.26 | 22.30 | -0.757% | 2,302,979 | -11.256% |
| 2026-04-28 | 22.40 | 22.47 | 22.36 | 22.47 | +0.045% | 2,124,091 | -11.927% |
| 2026-04-27 | 22.51 | 22.53 | 22.43 | 22.46 | -0.377% | 3,333,826 | -11.888% |
| 2026-04-24 | 22.48 | 22.57 | 22.42 | 22.55 | +0.200% | 1,834,265 | -12.220% |
| 2026-04-23 | 22.54 | 22.61 | 22.42 | 22.50 | -0.177% | 1,459,040 | -12.044% |
| 2026-04-22 | 22.59 | 22.63 | 22.53 | 22.54 | +0.222% | 851,140 | -12.201% |
| 2026-04-21 | 22.59 | 22.61 | 22.48 | 22.49 | -0.487% | 1,400,633 | -12.005% |
| 2026-04-20 | 22.60 | 22.61 | 22.52 | 22.60 | +0.133% | 1,078,183 | -12.434% |
| 2026-04-17 | 22.57 | 22.62 | 22.55 | 22.57 | +0.624% | 1,269,504 | -12.317% |
| 2026-04-16 | 22.58 | 22.60 | 22.40 | 22.43 | -0.576% | 1,971,394 | -11.770% |
| 2026-04-15 | 22.61 | 22.62 | 22.54 | 22.56 | -0.397% | 1,858,727 | -12.278% |
| 2026-04-14 | 22.53 | 22.66 | 22.51 | 22.65 | +0.510% | 1,118,932 | -12.627% |
| 2026-04-13 | 22.45 | 22.55 | 22.41 | 22.54 | +0.245% | 1,635,879 | -12.181% |
| 2026-04-10 | 22.49 | 22.52 | 22.43 | 22.48 | -0.111% | 1,010,817 | -11.966% |
| 2026-04-09 | 22.51 | 22.61 | 22.43 | 22.50 | -0.200% | 2,591,673 | -12.064% |
| 2026-04-08 | 22.67 | 22.67 | 22.51 | 22.55 | +0.311% | 2,909,872 | -12.239% |
| 2026-04-07 | 22.46 | 22.49 | 22.31 | 22.48 | -0.089% | 1,959,714 | -11.966% |
| 2026-04-06 | 22.46 | 22.54 | 22.44 | 22.50 | -0.089% | 1,280,473 | -12.044% |
| 2026-04-02 | 22.38 | 22.53 | 22.36 | 22.52 | -0.398% | 1,463,722 | -12.123% |
| 2026-04-01 | 22.60 | 22.70 | 22.58 | 22.61 | -0.044% | 2,299,910 | -12.472% |
| 2026-03-31 | 22.62 | 22.70 | 22.57 | 22.62 | +0.222% | 3,280,084 | -12.511% |
| 2026-03-30 | 22.53 | 22.61 | 22.51 | 22.57 | +1.120% | 1,361,139 | -12.317% |
| 2026-03-27 | 22.30 | 22.42 | 22.28 | 22.32 | -0.446% | 1,853,583 | -11.335% |
| 2026-03-26 | 22.51 | 22.55 | 22.38 | 22.42 | -0.796% | 1,641,785 | -11.731% |
| 2026-03-25 | 22.56 | 22.60 | 22.52 | 22.60 | +0.893% | 1,554,599 | -12.434% |
| 2026-03-24 | 22.33 | 22.46 | 22.29 | 22.40 | -0.356% | 2,348,895 | -11.652% |
| 2026-03-23 | 22.40 | 22.55 | 22.36 | 22.48 | +0.717% | 2,736,509 | -11.966% |
| 2026-03-20 | 22.59 | 22.59 | 22.31 | 22.32 | -1.804% | 4,934,634 | -11.335% |
| 2026-03-19 | 22.63 | 22.80 | 22.59 | 22.73 | +0.531% | 1,941,988 | -12.934% |
| 2026-03-18 | 22.72 | 22.73 | 22.60 | 22.61 | -0.484% | 1,972,132 | -12.472% |
| 2026-03-17 | 22.71 | 22.75 | 22.68 | 22.72 | +0.221% | 1,087,707 | -12.896% |
| 2026-03-16 | 22.65 | 22.70 | 22.60 | 22.67 | +0.756% | 2,444,098 | -12.704% |
| 2026-03-13 | 22.60 | 22.64 | 22.47 | 22.50 | -0.464% | 2,224,336 | -12.044% |
| 2026-03-12 | 22.57 | 22.67 | 22.55 | 22.61 | -0.110% | 2,465,628 | -12.453% |
| 2026-03-11 | 22.80 | 22.80 | 22.62 | 22.63 | -1.265% | 2,318,130 | -12.550% |
| 2026-03-10 | 23.04 | 23.08 | 22.92 | 22.92 | -0.951% | 1,860,472 | -13.656% |
| 2026-03-09 | 22.91 | 23.14 | 22.89 | 23.14 | +0.784% | 1,852,144 | -14.477% |
| 2026-03-06 | 22.92 | 23.06 | 22.85 | 22.96 | -0.304% | 2,029,457 | -13.807% |
| 2026-03-05 | 23.00 | 23.06 | 22.96 | 23.03 | -0.389% | 2,063,594 | -14.069% |
| 2026-03-04 | 23.12 | 23.18 | 23.09 | 23.12 | -0.173% | 2,077,350 | -14.403% |
| 2026-03-03 | 23.06 | 23.20 | 23.04 | 23.16 | -1.026% | 2,725,298 | -14.551% |
| 2026-03-02 | 23.46 | 23.48 | 23.34 | 23.40 | -0.510% | 4,127,465 | -15.427% |
| 2026-02-27 | 23.52 | 23.55 | 23.50 | 23.52 | +0.256% | 1,842,159 | -15.859% |
| 2026-02-26 | 23.41 | 23.47 | 23.40 | 23.46 | +0.342% | 1,363,709 | -15.644% |
| 2026-02-25 | 23.35 | 23.41 | 23.34 | 23.38 | +0.043% | 1,160,786 | -15.355% |
| 2026-02-24 | 23.34 | 23.39 | 23.34 | 23.37 | +0.171% | 1,473,494 | -15.319% |
| 2026-02-23 | 23.29 | 23.37 | 23.29 | 23.33 | +0.301% | 1,370,881 | -15.174% |
| 2026-02-20 | 23.31 | 23.32 | 23.15 | 23.26 | -0.215% | 1,428,647 | -14.918% |
| 2026-02-19 | 23.25 | 23.32 | 23.24 | 23.31 | +0.215% | 1,283,518 | -15.101% |
| 2026-02-18 | 23.27 | 23.32 | 23.25 | 23.26 | -0.129% | 1,353,245 | -14.918% |
| 2026-02-17 | 23.30 | 23.32 | 23.27 | 23.29 | +0.258% | 2,436,881 | -15.028% |
| 2026-02-13 | 23.19 | 23.26 | 23.18 | 23.23 | +0.476% | 1,782,302 | -14.808% |
| 2026-02-12 | 22.96 | 23.14 | 22.94 | 23.12 | +1.049% | 1,671,831 | -14.403% |
| 2026-02-11 | 22.86 | 22.97 | 22.86 | 22.88 | -0.348% | 1,607,171 | -13.505% |
| 2026-02-10 | 22.90 | 22.98 | 22.90 | 22.96 | +0.923% | 1,604,215 | -13.807% |
| 2026-02-09 | 22.68 | 22.76 | 22.62 | 22.75 | +0.132% | 1,411,887 | -13.011% |
| 2026-02-06 | 22.72 | 22.73 | 22.65 | 22.72 | +0.044% | 1,486,852 | -12.896% |
| 2026-02-05 | 22.59 | 22.72 | 22.56 | 22.71 | +0.978% | 2,598,932 | -12.858% |
| 2026-02-04 | 22.53 | 22.55 | 22.49 | 22.49 | -0.266% | 1,423,447 | -12.005% |
| 2026-02-03 | 22.49 | 22.56 | 22.47 | 22.55 | -0.617% | 1,553,794 | -12.239% |
| 2026-02-02 | 22.77 | 22.80 | 22.68 | 22.69 | -0.088% | 2,042,068 | -12.781% |
| 2026-01-30 | 22.76 | 22.83 | 22.71 | 22.71 | -0.569% | 1,849,832 | -12.858% |
| 2026-01-29 | 22.75 | 22.86 | 22.71 | 22.84 | +0.044% | 2,141,319 | -13.354% |
| 2026-01-28 | 22.81 | 22.86 | 22.76 | 22.83 | -0.262% | 1,319,468 | -13.316% |
| 2026-01-27 | 22.94 | 23.00 | 22.86 | 22.89 | -0.435% | 1,390,304 | -13.543% |
| 2026-01-26 | 22.99 | 23.03 | 22.97 | 22.99 | +0.393% | 1,804,501 | -13.919% |
| 2026-01-23 | 22.89 | 22.93 | 22.82 | 22.90 | +0.131% | 1,629,803 | -13.581% |
| 2026-01-22 | 22.76 | 22.87 | 22.73 | 22.87 | +0.439% | 1,594,054 | -13.467% |
| 2026-01-21 | 22.62 | 22.80 | 22.59 | 22.77 | +0.797% | 1,677,461 | -13.087% |
| 2026-01-20 | 22.61 | 22.69 | 22.57 | 22.59 | -1.224% | 1,782,235 | -12.395% |
| 2026-01-16 | 22.94 | 22.98 | 22.85 | 22.87 | -0.565% | 923,951 | -13.467% |
| 2026-01-15 | 23.04 | 23.07 | 22.98 | 23.00 | 0.000% | 1,426,583 | -13.957% |
| 2026-01-14 | 22.85 | 23.01 | 22.85 | 23.00 | +0.656% | 1,031,731 | -13.957% |
| 2026-01-13 | 22.86 | 22.87 | 22.78 | 22.85 | +0.219% | 1,187,686 | -13.392% |
| 2026-01-12 | 22.77 | 22.87 | 22.75 | 22.80 | -0.262% | 1,150,655 | -13.202% |
| 2026-01-09 | 22.73 | 22.89 | 22.68 | 22.86 | +0.616% | 1,541,094 | -13.430% |
| 2026-01-08 | 22.76 | 22.78 | 22.70 | 22.72 | -0.482% | 1,439,963 | -12.896% |
| 2026-01-07 | 22.79 | 22.88 | 22.75 | 22.83 | +0.484% | 1,140,704 | -13.316% |
| 2026-01-06 | 22.69 | 22.72 | 22.61 | 22.72 | -0.044% | 1,625,469 | -12.896% |
| 2026-01-05 | 22.67 | 22.76 | 22.66 | 22.73 | +0.353% | 1,782,839 | -12.934% |
| 2026-01-02 | 22.70 | 22.71 | 22.63 | 22.65 | -0.088% | 1,616,628 | -12.627% |
| 2025-12-31 | 22.80 | 22.83 | 22.66 | 22.67 | -0.636% | 1,266,343 | -12.704% |
| 2025-12-30 | 22.81 | 22.85 | 22.77 | 22.82 | -0.109% | 1,025,828 | -13.259% |
| 2025-12-29 | 22.82 | 22.86 | 22.80 | 22.84 | +0.241% | 1,566,240 | -13.354% |
| 2025-12-26 | 22.86 | 22.88 | 22.75 | 22.79 | -0.241% | 1,253,734 | -13.145% |
| 2025-12-24 | 22.77 | 22.86 | 22.75 | 22.84 | +0.528% | 798,996 | -13.354% |
| 2025-12-23 | 22.65 | 22.76 | 22.63 | 22.72 | -0.721% | 1,815,313 | -12.896% |
| 2025-12-22 | 22.90 | 22.91 | 22.87 | 22.89 | -0.131% | 1,235,462 | -13.524% |
| 2025-12-19 | 22.95 | 22.98 | 22.90 | 22.91 | -0.456% | 1,160,442 | -13.637% |
| 2025-12-18 | 22.97 | 23.05 | 22.97 | 23.02 | +0.568% | 1,392,205 | -14.031% |
| 2025-12-17 | 22.85 | 22.94 | 22.85 | 22.89 | -0.131% | 862,622 | -13.543% |
| 2025-12-16 | 22.73 | 22.93 | 22.73 | 22.92 | +0.570% | 989,482 | -13.656% |
| 2025-12-15 | 22.87 | 22.91 | 22.78 | 22.79 | +0.066% | 1,056,472 | -13.164% |
| 2025-12-12 | 22.82 | 22.82 | 22.73 | 22.77 | -0.849% | 1,365,011 | -13.106% |
| 2025-12-11 | 23.09 | 23.15 | 22.97 | 22.97 | -0.174% | 828,335 | -13.844% |
| 2025-12-10 | 22.92 | 23.06 | 22.90 | 23.01 | +0.393% | 1,589,759 | -13.994% |
| 2025-12-09 | 22.98 | 23.00 | 22.89 | 22.92 | +0.131% | 1,125,020 | -13.656% |
| 2025-12-08 | 22.96 | 22.97 | 22.82 | 22.89 | -0.392% | 1,240,359 | -13.543% |
| 2025-12-05 | 23.08 | 23.08 | 22.94 | 22.98 | -0.433% | 1,645,437 | -13.882% |
| 2025-12-04 | 23.15 | 23.16 | 23.05 | 23.08 | -0.431% | 1,074,120 | -14.255% |
| 2025-12-03 | 23.15 | 23.19 | 23.11 | 23.18 | +0.216% | 1,056,824 | -14.625% |
| 2025-12-02 | 23.09 | 23.14 | 23.03 | 23.13 | -0.687% | 1,927,424 | -14.440% |
| 2025-12-01 | 23.37 | 23.37 | 23.27 | 23.29 | -0.978% | 2,470,030 | -15.028% |
| 2025-11-28 | 23.55 | 23.57 | 23.47 | 23.52 | -0.254% | 1,333,878 | -15.859% |
| 2025-11-26 | 23.52 | 23.58 | 23.42 | 23.58 | +0.298% | 984,093 | -16.073% |
| 2025-11-25 | 23.50 | 23.57 | 23.48 | 23.51 | +0.256% | 1,652,125 | -15.823% |
| 2025-11-24 | 23.40 | 23.47 | 23.38 | 23.45 | +0.579% | 1,194,403 | -15.608% |
| 2025-11-21 | 23.36 | 23.36 | 23.27 | 23.32 | +0.150% | 1,476,502 | -15.119% |
| 2025-11-20 | 23.21 | 23.32 | 23.21 | 23.28 | +0.345% | 1,211,877 | -14.991% |
| 2025-11-19 | 23.27 | 23.30 | 23.18 | 23.20 | -0.065% | 1,276,023 | -14.698% |
| 2025-11-18 | 23.30 | 23.32 | 23.16 | 23.21 | -0.151% | 930,990 | -14.753% |
| 2025-11-17 | 23.23 | 23.29 | 23.20 | 23.25 | +0.259% | 1,326,487 | -14.882% |
| 2025-11-14 | 23.39 | 23.42 | 23.18 | 23.19 | -0.557% | 1,832,575 | -14.661% |
| 2025-11-13 | 23.42 | 23.45 | 23.31 | 23.32 | -0.724% | 1,079,210 | -15.137% |
| 2025-11-12 | 23.45 | 23.52 | 23.42 | 23.49 | +0.213% | 1,005,506 | -15.751% |
| 2025-11-11 | 23.43 | 23.46 | 23.39 | 23.44 | +0.385% | 652,180 | -15.572% |
| 2025-11-10 | 23.32 | 23.38 | 23.30 | 23.35 | 0.000% | 2,155,390 | -15.246% |
| 2025-11-07 | 23.30 | 23.41 | 23.29 | 23.35 | -0.171% | 1,259,465 | -15.246% |
| 2025-11-06 | 23.34 | 23.40 | 23.32 | 23.39 | +0.993% | 1,193,109 | -15.391% |
| 2025-11-05 | 23.33 | 23.34 | 23.16 | 23.16 | -1.047% | 1,382,415 | -14.551% |
| 2025-11-04 | 23.39 | 23.44 | 23.37 | 23.41 | -1.453% | 1,090,454 | -15.445% |
| 2025-11-03 | 23.73 | 23.77 | 23.67 | 23.75 | -0.210% | 1,443,261 | -16.674% |
| 2025-10-31 | 23.82 | 23.85 | 23.77 | 23.80 | -0.126% | 1,023,607 | -16.849% |
| 2025-10-30 | 23.80 | 23.91 | 23.79 | 23.83 | -0.418% | 1,120,892 | -16.953% |
| 2025-10-29 | 24.06 | 24.06 | 23.90 | 23.93 | -0.540% | 1,228,698 | -17.300% |
| 2025-10-28 | 24.05 | 24.08 | 24.03 | 24.06 | +0.125% | 1,628,533 | -17.747% |
| 2025-10-27 | 23.94 | 24.03 | 23.91 | 24.03 | +0.292% | 1,492,701 | -17.645% |
| 2025-10-24 | 23.96 | 23.97 | 23.90 | 23.96 | +0.125% | 1,533,473 | -17.404% |
| 2025-10-23 | 23.95 | 23.97 | 23.89 | 23.93 | -0.333% | 855,633 | -17.300% |
| 2025-10-22 | 23.99 | 24.02 | 23.95 | 24.01 | +0.167% | 763,628 | -17.576% |
| 2025-10-21 | 23.96 | 24.00 | 23.95 | 23.97 | +0.251% | 847,423 | -17.438% |
| 2025-10-20 | 23.89 | 23.91 | 23.87 | 23.91 | +0.294% | 1,132,431 | -17.231% |
| 2025-10-17 | 23.81 | 23.85 | 23.78 | 23.84 | 0.000% | 1,018,783 | -16.988% |
| 2025-10-16 | 23.63 | 23.86 | 23.61 | 23.84 | +0.676% | 915,125 | -16.988% |
| 2025-10-15 | 23.72 | 23.81 | 23.62 | 23.68 | -0.127% | 778,209 | -16.427% |
| 2025-10-14 | 23.67 | 23.71 | 23.59 | 23.71 | +0.424% | 694,354 | -16.533% |
| 2025-10-13 | 23.52 | 23.62 | 23.43 | 23.61 | +0.042% | 993,086 | -16.180% |
| 2025-10-10 | 23.46 | 23.62 | 23.45 | 23.60 | +1.375% | 1,591,967 | -16.144% |
| 2025-10-09 | 23.29 | 23.30 | 23.23 | 23.28 | -0.043% | 750,231 | -14.991% |
| 2025-10-08 | 23.37 | 23.37 | 23.27 | 23.29 | +0.129% | 1,011,515 | -15.028% |
| 2025-10-07 | 23.21 | 23.32 | 23.17 | 23.26 | +0.562% | 1,078,468 | -14.918% |
| 2025-10-06 | 23.17 | 23.26 | 23.13 | 23.13 | -0.708% | 1,142,250 | -14.440% |
| 2025-10-03 | 23.36 | 23.36 | 23.29 | 23.30 | -0.278% | 826,748 | -15.046% |
| 2025-10-02 | 23.30 | 23.39 | 23.27 | 23.36 | -0.384% | 1,013,946 | -15.283% |
| 2025-10-01 | 23.47 | 23.50 | 23.39 | 23.45 | +0.299% | 1,613,524 | -15.608% |
| 2025-09-30 | 23.45 | 23.51 | 23.33 | 23.38 | -0.213% | 1,940,551 | -15.355% |
| 2025-09-29 | 23.35 | 23.45 | 23.33 | 23.43 | +0.731% | 1,167,052 | -15.536% |
| 2025-09-26 | 23.26 | 23.38 | 23.20 | 23.26 | -0.043% | 1,272,319 | -14.918% |
| 2025-09-25 | 23.25 | 23.27 | 23.14 | 23.27 | +0.043% | 794,035 | -14.955% |
| 2025-09-24 | 23.29 | 23.30 | 23.20 | 23.26 | -0.300% | 815,855 | -14.918% |
| 2025-09-23 | 23.25 | 23.33 | 23.20 | 23.33 | +0.604% | 856,111 | -15.174% |
| 2025-09-22 | 23.22 | 23.22 | 23.13 | 23.19 | -0.258% | 1,049,230 | -14.661% |
| 2025-09-19 | 23.27 | 23.30 | 23.19 | 23.25 | -0.257% | 1,138,603 | -14.882% |
| 2025-09-18 | 23.29 | 23.32 | 23.25 | 23.31 | 0.000% | 853,446 | -15.101% |
| 2025-09-17 | 23.34 | 23.35 | 23.27 | 23.31 | 0.000% | 1,265,706 | -15.101% |
| 2025-09-16 | 23.31 | 23.32 | 23.29 | 23.31 | +0.043% | 689,620 | -15.101% |
| 2025-09-15 | 23.28 | 23.31 | 23.28 | 23.30 | +0.086% | 896,956 | -15.064% |
| 2025-09-12 | 23.25 | 23.28 | 23.22 | 23.28 | +0.043% | 673,186 | -14.991% |
| 2025-09-11 | 23.23 | 23.29 | 23.23 | 23.27 | +0.259% | 1,285,734 | -14.955% |
| 2025-09-10 | 23.17 | 23.24 | 23.14 | 23.21 | +0.346% | 1,287,167 | -14.735% |
| 2025-09-09 | 23.09 | 23.17 | 23.09 | 23.13 | -0.086% | 998,559 | -14.440% |
| 2025-09-08 | 23.11 | 23.18 | 23.09 | 23.15 | +0.565% | 1,337,560 | -14.514% |
| 2025-09-05 | 22.95 | 23.03 | 22.94 | 23.02 | +1.142% | 1,687,896 | -14.031% |
| 2025-09-04 | 22.75 | 22.77 | 22.67 | 22.76 | +0.397% | 1,763,657 | -13.049% |
| 2025-09-03 | 22.52 | 22.72 | 22.50 | 22.67 | +0.044% | 1,165,706 | -12.704% |
| 2025-09-02 | 22.65 | 22.71 | 22.60 | 22.66 | -0.658% | 2,494,000 | -12.665% |
| 2025-08-29 | 22.85 | 22.86 | 22.77 | 22.81 | -0.567% | 2,357,627 | -13.240% |
| 2025-08-28 | 22.85 | 22.94 | 22.82 | 22.94 | +0.570% | 1,287,088 | -13.731% |
| 2025-08-27 | 22.70 | 22.81 | 22.66 | 22.81 | -0.088% | 1,492,779 | -13.240% |
| 2025-08-26 | 22.80 | 22.84 | 22.70 | 22.83 | -0.044% | 1,441,704 | -13.316% |
| 2025-08-25 | 22.83 | 22.88 | 22.79 | 22.84 | -0.131% | 1,761,037 | -13.354% |
| 2025-08-22 | 22.81 | 22.90 | 22.78 | 22.87 | +0.660% | 1,953,440 | -13.467% |
| 2025-08-21 | 22.76 | 22.78 | 22.64 | 22.72 | -0.373% | 1,861,096 | -12.896% |
| 2025-08-20 | 22.77 | 22.83 | 22.75 | 22.80 | +0.154% | 1,399,338 | -13.221% |
| 2025-08-19 | 22.70 | 22.79 | 22.70 | 22.77 | +0.485% | 612,780 | -13.087% |
| 2025-08-18 | 22.74 | 22.74 | 22.62 | 22.66 | -0.220% | 686,054 | -12.665% |
| 2025-08-15 | 22.77 | 22.78 | 22.67 | 22.71 | -0.482% | 640,947 | -12.858% |
| 2025-08-14 | 22.86 | 22.86 | 22.80 | 22.82 | -0.175% | 466,232 | -13.278% |
| 2025-08-13 | 22.83 | 22.87 | 22.82 | 22.86 | +0.263% | 557,021 | -13.430% |
| 2025-08-12 | 22.75 | 22.80 | 22.72 | 22.80 | 0.000% | 493,392 | -13.202% |
| 2025-08-11 | 22.78 | 22.82 | 22.78 | 22.80 | +0.220% | 547,354 | -13.202% |
| 2025-08-08 | 22.77 | 22.79 | 22.74 | 22.75 | -0.132% | 743,735 | -13.011% |
| 2025-08-07 | 22.80 | 22.82 | 22.77 | 22.78 | -0.044% | 848,093 | -13.126% |
| 2025-08-06 | 22.75 | 22.79 | 22.68 | 22.79 | +0.022% | 1,043,275 | -13.164% |
| 2025-08-05 | 22.75 | 22.80 | 22.74 | 22.79 | +0.066% | 842,181 | -13.145% |
| 2025-08-04 | 22.73 | 22.77 | 22.71 | 22.77 | -0.784% | 807,712 | -13.087% |
| 2025-08-01 | 22.93 | 22.97 | 22.93 | 22.95 | +0.570% | 1,386,168 | -13.769% |
| 2025-07-31 | 22.85 | 22.87 | 22.80 | 22.82 | +0.132% | 636,806 | -13.278% |
| 2025-07-30 | 22.79 | 22.81 | 22.75 | 22.79 | -0.219% | 660,198 | -13.164% |
| 2025-07-29 | 22.70 | 22.84 | 22.68 | 22.84 | +0.928% | 639,196 | -13.354% |
| 2025-07-28 | 22.63 | 22.66 | 22.59 | 22.63 | -0.264% | 742,382 | -12.550% |
| 2025-07-25 | 22.59 | 22.69 | 22.56 | 22.69 | +0.487% | 546,706 | -12.781% |
| 2025-07-24 | 22.55 | 22.64 | 22.52 | 22.58 | -0.088% | 664,277 | -12.356% |
| 2025-07-23 | 22.61 | 22.62 | 22.56 | 22.60 | -0.309% | 719,886 | -12.434% |
| 2025-07-22 | 22.62 | 22.70 | 22.59 | 22.67 | +0.532% | 543,845 | -12.704% |
| 2025-07-21 | 22.58 | 22.65 | 22.55 | 22.55 | +0.580% | 866,916 | -12.239% |
| 2025-07-18 | 22.48 | 22.48 | 22.41 | 22.42 | 0.000% | 441,929 | -11.731% |
| 2025-07-17 | 22.40 | 22.50 | 22.38 | 22.42 | +0.089% | 557,983 | -11.731% |
| 2025-07-16 | 22.45 | 22.55 | 22.18 | 22.40 | +0.089% | 1,745,538 | -11.652% |
| 2025-07-15 | 22.56 | 22.60 | 22.35 | 22.38 | -0.710% | 801,774 | -11.573% |
| 2025-07-14 | 22.50 | 22.60 | 22.45 | 22.54 | -0.133% | 952,747 | -12.201% |
| 2025-07-11 | 22.70 | 22.71 | 22.53 | 22.57 | -1.182% | 912,289 | -12.317% |
| 2025-07-10 | 22.80 | 22.85 | 22.72 | 22.84 | +0.132% | 631,009 | -13.354% |
| 2025-07-09 | 22.61 | 22.81 | 22.61 | 22.81 | +0.885% | 461,926 | -13.240% |
| 2025-07-08 | 22.50 | 22.61 | 22.47 | 22.61 | -0.088% | 983,194 | -12.472% |
| 2025-07-07 | 22.71 | 22.71 | 22.57 | 22.63 | -0.658% | 1,066,999 | -12.550% |
| 2025-07-03 | 22.77 | 22.82 | 22.73 | 22.78 | -0.306% | 532,526 | -13.126% |
| 2025-07-02 | 22.78 | 22.85 | 22.76 | 22.85 | -1.551% | 874,780 | -13.392% |
| 2025-07-01 | 23.21 | 23.22 | 23.14 | 23.21 | +0.129% | 1,212,732 | -14.735% |
| 2025-06-30 | 23.10 | 23.19 | 23.07 | 23.18 | +0.651% | 902,228 | -14.625% |
| 2025-06-27 | 23.07 | 23.14 | 22.99 | 23.03 | -0.173% | 840,228 | -14.069% |
| 2025-06-26 | 23.05 | 23.09 | 22.97 | 23.07 | +0.217% | 826,548 | -14.218% |
| 2025-06-25 | 22.96 | 23.02 | 22.89 | 23.02 | +0.130% | 786,037 | -14.031% |
| 2025-06-24 | 22.81 | 23.00 | 22.81 | 22.99 | +0.525% | 735,889 | -13.919% |
| 2025-06-23 | 22.85 | 22.95 | 22.85 | 22.87 | +0.351% | 746,910 | -13.467% |
| 2025-06-20 | 22.73 | 22.84 | 22.69 | 22.79 | -0.131% | 470,907 | -13.164% |
| 2025-06-18 | 22.79 | 22.85 | 22.76 | 22.82 | +0.308% | 599,000 | -13.278% |
| 2025-06-17 | 22.65 | 22.76 | 22.61 | 22.75 | +0.932% | 685,361 | -13.011% |
| 2025-06-16 | 22.65 | 22.72 | 22.53 | 22.54 | -0.617% | 539,936 | -12.201% |
| 2025-06-13 | 22.75 | 22.76 | 22.58 | 22.68 | -0.395% | 420,090 | -12.743% |
| 2025-06-12 | 22.77 | 22.79 | 22.70 | 22.77 | +0.619% | 480,657 | -13.087% |
| 2025-06-11 | 22.56 | 22.69 | 22.55 | 22.63 | +0.266% | 483,817 | -12.550% |
| 2025-06-10 | 22.61 | 22.61 | 22.50 | 22.57 | +0.400% | 790,789 | -12.317% |
| 2025-06-09 | 22.40 | 22.52 | 22.39 | 22.48 | +0.178% | 592,262 | -11.966% |
| 2025-06-06 | 22.49 | 22.54 | 22.41 | 22.44 | -0.620% | 634,255 | -11.809% |
| 2025-06-05 | 22.62 | 22.65 | 22.55 | 22.58 | +0.133% | 689,894 | -12.356% |
| 2025-06-04 | 22.45 | 22.59 | 22.43 | 22.55 | +1.030% | 601,818 | -12.239% |
| 2025-06-03 | 22.41 | 22.45 | 22.29 | 22.32 | -1.933% | 854,823 | -11.335% |
| 2025-06-02 | 22.77 | 22.82 | 22.68 | 22.76 | -0.437% | 810,255 | -13.049% |
| 2025-05-30 | 22.86 | 22.91 | 22.82 | 22.86 | +0.088% | 558,386 | -13.430% |
| 2025-05-29 | 22.78 | 22.85 | 22.72 | 22.84 | +0.617% | 480,628 | -13.354% |
| 2025-05-28 | 22.71 | 22.72 | 22.61 | 22.70 | -0.307% | 599,975 | -12.819% |
| 2025-05-27 | 22.67 | 22.80 | 22.61 | 22.77 | +1.200% | 678,440 | -13.087% |
| 2025-05-23 | 22.54 | 22.55 | 22.44 | 22.50 | +0.312% | 509,776 | -12.044% |
| 2025-05-22 | 22.27 | 22.46 | 22.22 | 22.43 | +0.358% | 701,966 | -11.770% |
| 2025-05-21 | 22.53 | 22.56 | 22.31 | 22.35 | -1.281% | 1,786,683 | -11.454% |
| 2025-05-20 | 22.63 | 22.68 | 22.56 | 22.64 | -0.440% | 534,411 | -12.588% |
| 2025-05-19 | 22.52 | 22.75 | 22.51 | 22.74 | -0.132% | 650,352 | -12.973% |
| 2025-05-16 | 22.87 | 22.87 | 22.75 | 22.77 | +0.132% | 923,108 | -13.087% |
| 2025-05-15 | 22.62 | 22.80 | 22.57 | 22.74 | +0.932% | 931,984 | -12.973% |
| 2025-05-14 | 22.65 | 22.67 | 22.51 | 22.53 | -0.618% | 1,072,653 | -12.162% |
| 2025-05-13 | 22.77 | 22.79 | 22.59 | 22.67 | -0.527% | 920,220 | -12.704% |
| 2025-05-12 | 22.81 | 22.92 | 22.76 | 22.79 | -0.697% | 891,398 | -13.164% |
| 2025-05-09 | 22.97 | 23.04 | 22.94 | 22.95 | +0.044% | 529,981 | -13.769% |
| 2025-05-08 | 23.19 | 23.20 | 22.93 | 22.94 | -0.950% | 510,746 | -13.731% |
| 2025-05-07 | 23.17 | 23.20 | 23.12 | 23.16 | +0.521% | 505,806 | -14.551% |
| 2025-05-06 | 22.92 | 23.05 | 22.85 | 23.04 | +0.305% | 538,539 | -14.106% |
| 2025-05-05 | 23.01 | 23.02 | 22.87 | 22.97 | -0.347% | 732,588 | -13.844% |
| 2025-05-02 | 23.05 | 23.15 | 23.02 | 23.05 | -2.206% | 817,176 | -14.143% |
| 2025-05-01 | 23.69 | 23.69 | 23.52 | 23.57 | -0.338% | 549,021 | -16.037% |
| 2025-04-30 | 23.69 | 23.72 | 23.61 | 23.65 | -0.379% | 556,736 | -16.321% |
| 2025-04-29 | 23.60 | 23.74 | 23.58 | 23.74 | +0.593% | 365,623 | -16.639% |
| 2025-04-28 | 23.51 | 23.64 | 23.49 | 23.60 | +0.297% | 783,320 | -16.144% |
| 2025-04-25 | 23.48 | 23.55 | 23.46 | 23.53 | +0.599% | 533,417 | -15.895% |
| 2025-04-24 | 23.36 | 23.39 | 23.26 | 23.39 | +0.862% | 351,661 | -15.391% |
| 2025-04-23 | 23.48 | 23.49 | 23.14 | 23.19 | +0.958% | 512,851 | -14.661% |
| 2025-04-22 | 23.00 | 23.11 | 22.96 | 22.97 | +0.525% | 448,496 | -13.844% |
| 2025-04-21 | 23.02 | 23.10 | 22.85 | 22.85 | -1.551% | 705,775 | -13.392% |
| 2025-04-17 | 23.26 | 23.32 | 23.12 | 23.21 | -0.429% | 506,849 | -14.735% |
| 2025-04-16 | 23.20 | 23.36 | 23.11 | 23.31 | +0.474% | 420,322 | -15.101% |
| 2025-04-15 | 23.05 | 23.27 | 22.99 | 23.20 | 0.000% | 456,337 | -14.698% |