VLUE
iShares MSCI USA Value Factor ETF
stockBATSETF
Market OpenOct 5, 2026 12:31:02 PM EDT
199.78USD-0.210%(-0.42)357,525
199.84Bid199.89Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
199.81USD-0.195%(-0.39)
VLUE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 199.66 | 199.84 | 198.43 | 199.78 | -0.210% | 357,525 | 0.000% |
| 2026-10-02 | 202.03 | 202.03 | 199.72 | 200.20 | -0.080% | 823,717 | -0.210% |
| 2026-10-01 | 198.07 | 200.42 | 195.79 | 200.36 | +1.192% | 991,092 | -0.289% |
| 2026-09-30 | 200.26 | 200.26 | 197.90 | 198.00 | -0.307% | 1,061,830 | +0.899% |
| 2026-09-29 | 199.94 | 199.94 | 198.04 | 198.61 | -0.050% | 425,397 | +0.589% |
| 2026-09-28 | 200.95 | 200.95 | 198.00 | 198.71 | -1.448% | 271,763 | +0.538% |
| 2026-09-25 | 201.55 | 202.05 | 200.38 | 201.63 | +0.589% | 364,202 | -0.918% |
| 2026-09-24 | 200.00 | 200.91 | 199.19 | 200.45 | -0.323% | 700,363 | -0.334% |
| 2026-09-23 | 202.89 | 202.94 | 201.00 | 201.10 | -0.789% | 599,847 | -0.656% |
| 2026-09-22 | 202.05 | 203.29 | 201.63 | 202.70 | +0.371% | 500,549 | -1.441% |
| 2026-09-21 | 202.17 | 202.56 | 200.72 | 201.95 | +1.046% | 373,674 | -1.075% |
| 2026-09-18 | 200.20 | 200.20 | 198.38 | 199.86 | -0.175% | 358,402 | -0.040% |
| 2026-09-17 | 199.65 | 200.79 | 199.52 | 200.21 | +1.790% | 539,970 | -0.215% |
| 2026-09-16 | 199.75 | 199.75 | 195.34 | 196.69 | -1.374% | 1,209,603 | +1.571% |
| 2026-09-15 | 199.99 | 200.68 | 199.09 | 199.43 | -0.603% | 662,061 | +0.176% |
| 2026-09-14 | 199.57 | 201.43 | 199.50 | 200.64 | -1.255% | 968,452 | -0.429% |
| 2026-09-11 | 202.55 | 203.37 | 202.37 | 203.19 | +1.145% | 484,699 | -1.678% |
| 2026-09-10 | 201.78 | 202.06 | 200.70 | 200.89 | -1.185% | 643,477 | -0.553% |
| 2026-09-09 | 203.20 | 204.92 | 202.93 | 203.30 | +0.025% | 261,924 | -1.731% |
| 2026-09-08 | 206.22 | 206.22 | 203.08 | 203.25 | -1.100% | 360,369 | -1.707% |
| 2026-09-04 | 203.81 | 205.59 | 203.34 | 205.51 | +0.804% | 350,690 | -2.788% |
| 2026-09-03 | 202.44 | 203.87 | 200.86 | 203.87 | +0.886% | 467,110 | -2.006% |
| 2026-09-02 | 200.42 | 202.23 | 200.33 | 202.08 | +1.187% | 385,060 | -1.138% |
| 2026-09-01 | 200.89 | 201.66 | 198.74 | 199.71 | -0.908% | 573,616 | +0.035% |
| 2026-08-31 | 200.39 | 201.83 | 200.39 | 201.54 | +0.124% | 691,340 | -0.873% |
| 2026-08-28 | 201.47 | 202.38 | 200.32 | 201.29 | -0.005% | 347,784 | -0.750% |
| 2026-08-27 | 203.03 | 203.03 | 200.51 | 201.30 | -0.272% | 437,828 | -0.755% |
| 2026-08-26 | 200.57 | 202.33 | 200.57 | 201.85 | +0.338% | 292,791 | -1.026% |
| 2026-08-25 | 201.07 | 201.53 | 200.00 | 201.17 | +0.520% | 778,813 | -0.691% |
| 2026-08-24 | 201.29 | 201.29 | 199.02 | 200.13 | -1.180% | 529,244 | -0.175% |
| 2026-08-21 | 202.97 | 203.43 | 202.16 | 202.52 | +0.456% | 170,403 | -1.353% |
| 2026-08-20 | 200.54 | 202.22 | 200.41 | 201.60 | +0.294% | 359,199 | -0.903% |
| 2026-08-19 | 202.08 | 202.66 | 200.50 | 201.01 | +0.219% | 352,707 | -0.612% |
| 2026-08-18 | 201.89 | 203.04 | 200.45 | 200.57 | -1.696% | 539,280 | -0.394% |
| 2026-08-17 | 204.91 | 205.96 | 203.97 | 204.03 | -0.025% | 366,712 | -2.083% |
| 2026-08-14 | 204.38 | 204.58 | 203.09 | 204.08 | +0.591% | 555,569 | -2.107% |
| 2026-08-13 | 200.34 | 203.39 | 200.31 | 202.88 | +1.308% | 430,427 | -1.528% |
| 2026-08-12 | 199.99 | 200.86 | 199.51 | 200.26 | +1.259% | 370,208 | -0.240% |
| 2026-08-11 | 198.10 | 198.17 | 196.73 | 197.77 | +0.142% | 698,032 | +1.016% |
| 2026-08-10 | 197.23 | 198.68 | 196.24 | 197.49 | -0.071% | 369,531 | +1.160% |
| 2026-08-07 | 197.89 | 197.89 | 195.14 | 197.63 | +0.729% | 1,433,903 | +1.088% |
| 2026-08-06 | 195.45 | 198.00 | 194.00 | 196.20 | -0.578% | 496,034 | +1.825% |
| 2026-08-05 | 197.93 | 199.40 | 197.25 | 197.34 | -0.333% | 630,429 | +1.236% |
| 2026-08-04 | 194.66 | 198.55 | 194.06 | 198.00 | +2.639% | 411,247 | +0.899% |
| 2026-08-03 | 190.90 | 193.21 | 189.86 | 192.91 | +0.926% | 715,576 | +3.561% |
| 2026-07-31 | 195.40 | 195.71 | 190.35 | 191.14 | -1.133% | 1,039,418 | +4.520% |
| 2026-07-30 | 189.88 | 193.49 | 188.94 | 193.33 | +2.742% | 1,451,175 | +3.336% |
| 2026-07-29 | 194.11 | 194.40 | 188.13 | 188.17 | -2.810% | 869,007 | +6.170% |
| 2026-07-28 | 193.20 | 194.13 | 191.62 | 193.61 | -0.896% | 397,369 | +3.187% |
| 2026-07-27 | 196.25 | 196.73 | 192.76 | 195.36 | +0.370% | 410,261 | +2.262% |
| 2026-07-24 | 194.58 | 196.04 | 193.67 | 194.64 | -0.491% | 430,246 | +2.641% |
| 2026-07-23 | 195.36 | 197.01 | 194.61 | 195.60 | +0.056% | 640,272 | +2.137% |
| 2026-07-22 | 194.63 | 197.06 | 194.38 | 195.49 | +0.210% | 367,483 | +2.194% |
| 2026-07-21 | 192.13 | 195.38 | 191.99 | 195.08 | +3.233% | 408,692 | +2.409% |
| 2026-07-20 | 191.18 | 191.31 | 188.67 | 188.97 | -0.201% | 554,704 | +5.720% |
| 2026-07-17 | 188.02 | 192.07 | 187.89 | 189.35 | -0.295% | 472,996 | +5.508% |
| 2026-07-16 | 189.75 | 191.07 | 189.00 | 189.91 | -0.701% | 695,578 | +5.197% |
| 2026-07-15 | 195.39 | 195.39 | 189.53 | 191.25 | -2.074% | 3,224,698 | +4.460% |
| 2026-07-14 | 195.88 | 196.48 | 194.36 | 195.30 | +0.784% | 1,076,759 | +2.294% |
| 2026-07-13 | 193.44 | 194.42 | 192.41 | 193.78 | -0.814% | 732,460 | +3.096% |
| 2026-07-10 | 194.17 | 196.33 | 194.17 | 195.37 | +0.138% | 435,306 | +2.257% |
| 2026-07-09 | 195.00 | 196.98 | 194.43 | 195.10 | +1.901% | 1,201,617 | +2.399% |
| 2026-07-08 | 189.84 | 192.35 | 189.51 | 191.46 | -0.214% | 1,074,838 | +4.346% |
| 2026-07-07 | 191.61 | 192.80 | 190.13 | 191.87 | -1.098% | 603,119 | +4.123% |
| 2026-07-06 | 194.33 | 195.39 | 193.76 | 194.00 | +0.534% | 749,064 | +2.979% |
| 2026-07-02 | 196.33 | 197.73 | 190.40 | 192.97 | -1.279% | 3,474,574 | +3.529% |
| 2026-07-01 | 196.94 | 197.92 | 195.29 | 195.47 | -2.172% | 1,781,293 | +2.205% |
| 2026-06-30 | 200.37 | 201.02 | 199.18 | 199.81 | -0.528% | 1,445,953 | -0.015% |
| 2026-06-29 | 200.91 | 200.97 | 195.09 | 200.87 | +0.390% | 3,587,156 | -0.543% |
| 2026-06-26 | 200.44 | 203.68 | 199.77 | 200.09 | -2.200% | 1,456,981 | -0.155% |
| 2026-06-25 | 205.77 | 206.57 | 201.27 | 204.59 | +4.043% | 2,980,345 | -2.351% |
| 2026-06-24 | 198.14 | 198.47 | 193.99 | 196.64 | -0.238% | 10,152,045 | +1.597% |
| 2026-06-23 | 197.15 | 200.08 | 196.00 | 197.11 | -3.458% | 1,047,270 | +1.355% |
| 2026-06-22 | 203.31 | 204.51 | 202.83 | 204.17 | +2.126% | 10,961,775 | -2.150% |
| 2026-06-18 | 200.16 | 201.24 | 199.01 | 199.92 | +1.777% | 672,176 | -0.070% |
| 2026-06-17 | 200.46 | 200.57 | 196.25 | 196.43 | -1.123% | 1,339,802 | +1.705% |
| 2026-06-16 | 203.02 | 203.86 | 198.55 | 198.66 | -1.819% | 712,382 | +0.564% |
| 2026-06-15 | 202.16 | 203.10 | 201.62 | 202.34 | +1.996% | 775,591 | -1.265% |
| 2026-06-12 | 197.05 | 199.73 | 196.44 | 198.38 | +0.405% | 851,038 | +0.706% |
| 2026-06-11 | 191.24 | 197.79 | 191.03 | 197.58 | +3.657% | 1,219,673 | +1.113% |
| 2026-06-10 | 192.79 | 195.43 | 190.33 | 190.61 | -2.156% | 1,172,175 | +4.811% |
| 2026-06-09 | 197.53 | 198.09 | 188.86 | 194.81 | -0.389% | 1,502,138 | +2.551% |
| 2026-06-08 | 195.59 | 197.28 | 194.59 | 195.57 | +1.902% | 777,481 | +2.153% |
| 2026-06-05 | 197.40 | 197.90 | 191.63 | 191.92 | -4.155% | 1,065,136 | +4.095% |
| 2026-06-04 | 200.61 | 201.80 | 199.37 | 200.24 | -1.287% | 752,880 | -0.230% |
| 2026-06-03 | 203.32 | 203.59 | 201.43 | 202.85 | -0.417% | 594,605 | -1.513% |
| 2026-06-02 | 202.96 | 204.35 | 201.55 | 203.70 | +1.102% | 478,830 | -1.924% |
| 2026-06-01 | 199.20 | 202.26 | 199.16 | 201.48 | +1.696% | 3,497,595 | -0.844% |
| 2026-05-29 | 199.03 | 199.74 | 197.65 | 198.12 | +1.107% | 544,147 | +0.838% |
| 2026-05-28 | 195.81 | 197.35 | 193.78 | 195.95 | +0.174% | 608,102 | +1.955% |
| 2026-05-27 | 197.04 | 197.07 | 193.72 | 195.61 | +0.545% | 664,359 | +2.132% |
| 2026-05-26 | 191.15 | 195.25 | 190.49 | 194.55 | +3.854% | 1,140,477 | +2.688% |
| 2026-05-22 | 186.05 | 188.82 | 185.82 | 187.33 | +1.303% | 569,926 | +6.646% |
| 2026-05-21 | 181.63 | 185.04 | 181.07 | 184.92 | +1.221% | 720,126 | +8.036% |
| 2026-05-20 | 181.10 | 182.69 | 180.19 | 182.69 | +2.468% | 881,470 | +9.355% |
| 2026-05-19 | 176.32 | 180.17 | 174.79 | 178.29 | +0.124% | 1,202,323 | +12.053% |
| 2026-05-18 | 182.03 | 182.19 | 176.39 | 178.07 | -0.951% | 1,461,255 | +12.192% |
| 2026-05-15 | 180.96 | 181.33 | 179.51 | 179.78 | -2.378% | 1,115,432 | +11.125% |
| 2026-05-14 | 184.18 | 185.83 | 183.80 | 184.16 | +0.163% | 551,965 | +8.482% |
| 2026-05-13 | 184.29 | 184.69 | 182.13 | 183.86 | +0.894% | 603,390 | +8.659% |
| 2026-05-12 | 183.29 | 183.44 | 178.34 | 182.23 | -1.598% | 2,646,756 | +9.631% |
| 2026-05-11 | 185.75 | 186.94 | 183.82 | 185.19 | +1.424% | 1,529,440 | +7.878% |
| 2026-05-08 | 177.11 | 183.01 | 177.11 | 182.59 | +4.451% | 1,004,380 | +9.415% |
| 2026-05-07 | 176.37 | 177.13 | 173.93 | 174.81 | -1.438% | 1,354,549 | +14.284% |
| 2026-05-06 | 176.43 | 177.41 | 174.19 | 177.36 | +1.984% | 877,654 | +12.641% |
| 2026-05-05 | 170.46 | 174.58 | 170.46 | 173.91 | +3.543% | 843,310 | +14.876% |
| 2026-05-04 | 168.69 | 169.96 | 167.79 | 167.96 | -0.208% | 2,616,651 | +18.945% |
| 2026-05-01 | 166.83 | 169.20 | 166.74 | 168.31 | +0.742% | 729,833 | +18.698% |
| 2026-04-30 | 165.89 | 167.29 | 165.11 | 167.07 | +1.273% | 758,738 | +19.579% |
| 2026-04-29 | 163.66 | 164.97 | 163.33 | 164.97 | +1.764% | 578,449 | +21.101% |
| 2026-04-28 | 161.84 | 162.94 | 160.40 | 162.11 | -0.868% | 690,992 | +23.237% |
| 2026-04-27 | 163.21 | 164.65 | 162.79 | 163.53 | +0.739% | 958,910 | +22.167% |
| 2026-04-24 | 163.25 | 163.85 | 161.88 | 162.33 | +1.513% | 2,559,532 | +23.070% |
| 2026-04-23 | 159.30 | 160.97 | 158.48 | 159.91 | +0.503% | 808,217 | +24.933% |
| 2026-04-22 | 159.23 | 160.01 | 158.62 | 159.11 | +0.556% | 428,803 | +25.561% |
| 2026-04-21 | 158.94 | 159.53 | 157.88 | 158.23 | +0.076% | 566,917 | +26.259% |
| 2026-04-20 | 157.98 | 158.56 | 157.66 | 158.11 | -0.070% | 460,715 | +26.355% |
| 2026-04-17 | 157.35 | 158.85 | 157.16 | 158.22 | +1.241% | 826,564 | +26.267% |
| 2026-04-16 | 154.50 | 156.35 | 154.19 | 156.28 | +1.172% | 474,594 | +27.835% |
| 2026-04-15 | 154.57 | 155.06 | 153.17 | 154.47 | -0.352% | 3,388,077 | +29.333% |
| 2026-04-14 | 153.83 | 155.01 | 152.62 | 155.01 | +1.013% | 569,163 | +28.878% |
| 2026-04-13 | 151.51 | 153.48 | 151.10 | 153.46 | +0.868% | 489,178 | +30.184% |
| 2026-04-10 | 153.04 | 153.08 | 151.97 | 152.14 | -0.451% | 627,087 | +31.313% |
| 2026-04-09 | 151.36 | 153.09 | 150.93 | 152.83 | +0.778% | 713,726 | +30.720% |
| 2026-04-08 | 150.54 | 151.70 | 149.74 | 151.65 | +3.650% | 1,519,533 | +31.738% |
| 2026-04-07 | 145.77 | 146.56 | 144.91 | 146.31 | +0.041% | 984,902 | +36.546% |
| 2026-04-06 | 145.55 | 146.66 | 145.52 | 146.25 | +0.709% | 597,414 | +36.602% |
| 2026-04-02 | 142.04 | 145.52 | 142.02 | 145.22 | +0.318% | 678,792 | +37.571% |
| 2026-04-01 | 143.60 | 145.63 | 143.25 | 144.76 | +1.807% | 1,393,743 | +38.008% |
| 2026-03-31 | 139.67 | 142.29 | 139.26 | 142.19 | +2.679% | 2,363,127 | +40.502% |
| 2026-03-30 | 142.38 | 142.44 | 137.85 | 138.48 | -1.843% | 619,680 | +44.266% |
| 2026-03-27 | 142.47 | 143.04 | 140.79 | 141.08 | -1.274% | 566,943 | +41.608% |
| 2026-03-26 | 144.16 | 145.06 | 142.84 | 142.90 | -1.827% | 546,117 | +39.804% |
| 2026-03-25 | 145.46 | 146.21 | 144.55 | 145.56 | +0.449% | 907,345 | +37.249% |
| 2026-03-24 | 142.97 | 145.33 | 142.81 | 144.91 | +0.772% | 501,858 | +37.865% |
| 2026-03-23 | 145.08 | 146.01 | 143.31 | 143.80 | +0.489% | 1,286,540 | +38.929% |
| 2026-03-20 | 145.70 | 145.80 | 142.20 | 143.10 | -1.555% | 1,424,532 | +39.609% |
| 2026-03-19 | 143.07 | 146.37 | 142.87 | 145.36 | -0.082% | 1,471,581 | +37.438% |
| 2026-03-18 | 146.81 | 147.08 | 145.46 | 145.48 | -1.041% | 1,455,448 | +37.325% |
| 2026-03-17 | 146.83 | 147.48 | 146.57 | 147.01 | +0.564% | 610,365 | +35.896% |
| 2026-03-16 | 146.56 | 147.56 | 145.95 | 146.19 | +1.033% | 1,430,061 | +36.662% |
| 2026-03-13 | 144.99 | 146.22 | 144.43 | 144.69 | +0.626% | 1,936,566 | +38.075% |
| 2026-03-12 | 145.12 | 145.12 | 143.72 | 143.79 | -1.763% | 2,285,858 | +38.939% |
| 2026-03-11 | 145.96 | 147.11 | 145.68 | 146.37 | +0.446% | 1,456,316 | +36.490% |
| 2026-03-10 | 145.49 | 148.00 | 145.45 | 145.72 | +0.261% | 2,129,853 | +37.099% |
| 2026-03-09 | 142.65 | 145.75 | 140.93 | 145.34 | +0.540% | 2,736,281 | +37.457% |
| 2026-03-06 | 145.08 | 145.66 | 144.07 | 144.56 | -2.080% | 1,736,902 | +38.199% |
| 2026-03-05 | 148.42 | 149.29 | 146.22 | 147.63 | -1.092% | 3,786,979 | +35.325% |
| 2026-03-04 | 148.08 | 149.76 | 147.41 | 149.26 | +1.468% | 1,595,555 | +33.847% |
| 2026-03-03 | 146.63 | 148.00 | 144.65 | 147.10 | -2.123% | 5,852,597 | +35.812% |
| 2026-03-02 | 148.89 | 150.48 | 148.41 | 150.29 | -0.332% | 1,930,968 | +32.930% |
| 2026-02-27 | 149.57 | 150.82 | 149.44 | 150.79 | -0.218% | 727,657 | +32.489% |
| 2026-02-26 | 152.08 | 152.89 | 149.97 | 151.12 | -0.572% | 622,905 | +32.200% |
| 2026-02-25 | 151.76 | 152.29 | 151.16 | 151.99 | +0.556% | 652,203 | +31.443% |
| 2026-02-24 | 150.46 | 151.85 | 150.46 | 151.15 | +0.606% | 1,328,194 | +32.173% |
| 2026-02-23 | 151.61 | 152.51 | 149.50 | 150.24 | -1.430% | 719,010 | +32.974% |
| 2026-02-20 | 150.91 | 152.49 | 150.75 | 152.42 | +0.687% | 898,449 | +31.072% |
| 2026-02-19 | 151.66 | 151.81 | 150.65 | 151.38 | -0.604% | 976,789 | +31.973% |
| 2026-02-18 | 151.04 | 153.14 | 150.42 | 152.30 | +0.961% | 1,289,140 | +31.175% |
| 2026-02-17 | 151.06 | 151.91 | 149.72 | 150.85 | -0.468% | 1,062,223 | +32.436% |
| 2026-02-13 | 149.70 | 152.52 | 149.01 | 151.56 | +1.128% | 1,233,835 | +31.816% |
| 2026-02-12 | 152.80 | 154.31 | 149.71 | 149.87 | -1.982% | 1,433,506 | +33.302% |
| 2026-02-11 | 152.29 | 153.19 | 151.37 | 152.90 | +1.386% | 1,304,538 | +30.661% |
| 2026-02-10 | 151.17 | 151.82 | 150.69 | 150.81 | -0.344% | 609,056 | +32.471% |
| 2026-02-09 | 150.82 | 151.93 | 149.84 | 151.33 | -0.362% | 1,195,553 | +32.016% |
| 2026-02-06 | 149.00 | 152.10 | 149.00 | 151.88 | +2.518% | 993,695 | +31.538% |
| 2026-02-05 | 147.88 | 149.64 | 147.15 | 148.15 | -0.657% | 2,758,202 | +34.850% |
| 2026-02-04 | 149.77 | 151.00 | 147.76 | 149.13 | -0.294% | 2,249,306 | +33.964% |
| 2026-02-03 | 149.84 | 150.78 | 147.96 | 149.57 | -0.040% | 1,389,061 | +33.570% |
| 2026-02-02 | 146.36 | 149.94 | 146.36 | 149.63 | +1.665% | 1,352,844 | +33.516% |
| 2026-01-30 | 148.61 | 149.21 | 146.38 | 147.18 | -0.869% | 1,209,842 | +35.739% |
| 2026-01-29 | 148.32 | 148.96 | 146.52 | 148.47 | +0.345% | 910,526 | +34.559% |
| 2026-01-28 | 147.12 | 148.46 | 147.12 | 147.96 | +1.266% | 972,217 | +35.023% |
| 2026-01-27 | 145.72 | 146.55 | 145.35 | 146.11 | +0.940% | 444,639 | +36.733% |
| 2026-01-26 | 145.02 | 145.39 | 144.51 | 144.75 | -0.207% | 1,148,557 | +38.017% |
| 2026-01-23 | 145.75 | 145.84 | 144.37 | 145.05 | -1.548% | 1,263,828 | +37.732% |
| 2026-01-22 | 147.49 | 147.87 | 146.53 | 147.33 | +0.512% | 668,549 | +35.600% |
| 2026-01-21 | 144.10 | 147.14 | 144.10 | 146.58 | +2.618% | 2,383,912 | +36.294% |
| 2026-01-20 | 142.93 | 144.50 | 142.42 | 142.84 | -1.142% | 1,692,659 | +39.863% |
| 2026-01-16 | 145.17 | 146.03 | 144.29 | 144.49 | -0.014% | 534,959 | +38.266% |
| 2026-01-15 | 144.99 | 145.41 | 144.43 | 144.51 | +0.571% | 652,281 | +38.246% |
| 2026-01-14 | 143.47 | 144.02 | 142.95 | 143.69 | +0.014% | 4,145,979 | +39.035% |
| 2026-01-13 | 144.01 | 144.28 | 143.18 | 143.67 | -0.021% | 2,768,254 | +39.055% |
| 2026-01-12 | 143.39 | 143.85 | 143.03 | 143.70 | -0.374% | 548,512 | +39.026% |
| 2026-01-09 | 142.92 | 144.41 | 142.74 | 144.24 | +1.349% | 612,916 | +38.505% |
| 2026-01-08 | 141.76 | 142.70 | 141.66 | 142.32 | +0.416% | 650,196 | +40.374% |
| 2026-01-07 | 142.89 | 143.12 | 141.48 | 141.73 | -0.944% | 744,763 | +40.958% |
| 2026-01-06 | 140.76 | 143.22 | 140.73 | 143.08 | +1.844% | 579,538 | +39.628% |
| 2026-01-05 | 140.26 | 140.75 | 139.95 | 140.49 | +0.818% | 612,574 | +42.202% |
| 2026-01-02 | 137.73 | 139.65 | 137.52 | 139.35 | +1.916% | 564,430 | +43.366% |
| 2025-12-31 | 138.05 | 138.05 | 136.66 | 136.73 | -0.899% | 484,574 | +46.113% |
| 2025-12-30 | 138.40 | 138.50 | 137.94 | 137.97 | -0.123% | 652,412 | +44.800% |
| 2025-12-29 | 137.66 | 138.43 | 137.65 | 138.14 | -0.087% | 171,485 | +44.621% |
| 2025-12-26 | 138.33 | 138.33 | 137.82 | 138.26 | +0.043% | 397,511 | +44.496% |
| 2025-12-24 | 137.25 | 138.28 | 137.25 | 138.20 | +0.677% | 109,228 | +44.559% |
| 2025-12-23 | 137.28 | 137.82 | 137.07 | 137.27 | -0.233% | 255,119 | +45.538% |
| 2025-12-22 | 137.56 | 137.68 | 137.13 | 137.59 | +0.732% | 243,567 | +45.200% |
| 2025-12-19 | 135.24 | 137.07 | 135.22 | 136.59 | +1.080% | 563,993 | +46.263% |
| 2025-12-18 | 135.88 | 136.51 | 134.96 | 135.13 | +0.813% | 444,582 | +47.843% |
| 2025-12-17 | 135.45 | 135.78 | 133.92 | 134.04 | -0.829% | 407,167 | +49.045% |
| 2025-12-16 | 136.07 | 136.36 | 134.61 | 135.16 | -1.321% | 337,746 | +47.810% |
| 2025-12-15 | 137.43 | 137.88 | 136.75 | 136.97 | +0.139% | 447,428 | +45.857% |
| 2025-12-12 | 138.58 | 138.74 | 136.44 | 136.78 | -1.299% | 326,803 | +46.059% |
| 2025-12-11 | 137.93 | 138.61 | 137.58 | 138.58 | +0.224% | 1,008,437 | +44.162% |
| 2025-12-10 | 135.42 | 138.48 | 135.21 | 138.27 | +2.052% | 469,327 | +44.485% |
| 2025-12-09 | 135.08 | 136.12 | 135.08 | 135.49 | +0.148% | 290,781 | +47.450% |
| 2025-12-08 | 135.82 | 135.88 | 134.95 | 135.29 | -0.015% | 265,548 | +47.668% |
| 2025-12-05 | 134.75 | 136.23 | 134.75 | 135.31 | +0.445% | 201,814 | +47.646% |
| 2025-12-04 | 135.13 | 135.29 | 134.36 | 134.71 | -0.488% | 385,739 | +48.304% |
| 2025-12-03 | 134.06 | 135.43 | 134.06 | 135.37 | +1.000% | 344,022 | +47.581% |
| 2025-12-02 | 133.70 | 134.39 | 133.08 | 134.03 | +0.593% | 610,543 | +49.056% |
| 2025-12-01 | 132.58 | 133.98 | 132.58 | 133.24 | -0.322% | 210,352 | +49.940% |
| 2025-11-28 | 132.33 | 133.77 | 132.33 | 133.67 | +1.227% | 236,494 | +49.458% |
| 2025-11-26 | 131.20 | 132.71 | 131.20 | 132.05 | +0.925% | 221,485 | +51.291% |
| 2025-11-25 | 129.05 | 131.12 | 129.05 | 130.84 | +1.450% | 351,509 | +52.690% |
| 2025-11-24 | 128.08 | 129.47 | 128.00 | 128.97 | +1.240% | 356,835 | +54.904% |
| 2025-11-21 | 125.14 | 128.29 | 125.02 | 127.39 | +2.182% | 2,187,044 | +56.825% |
| 2025-11-20 | 129.14 | 129.72 | 124.55 | 124.67 | -2.464% | 1,728,578 | +60.247% |
| 2025-11-19 | 127.89 | 129.05 | 127.31 | 127.82 | -0.156% | 444,192 | +56.298% |
| 2025-11-18 | 127.50 | 128.98 | 126.99 | 128.02 | -0.296% | 472,488 | +56.054% |
| 2025-11-17 | 130.23 | 130.95 | 127.83 | 128.40 | -1.730% | 859,878 | +55.592% |
| 2025-11-14 | 129.22 | 131.69 | 129.19 | 130.66 | -0.061% | 700,769 | +52.901% |
| 2025-11-13 | 132.67 | 133.01 | 130.34 | 130.74 | -1.455% | 1,081,293 | +52.807% |
| 2025-11-12 | 131.72 | 133.05 | 131.72 | 132.67 | +0.913% | 325,928 | +50.584% |
| 2025-11-11 | 131.07 | 132.01 | 130.76 | 131.47 | 0.000% | 497,762 | +51.959% |
| 2025-11-10 | 131.45 | 131.88 | 130.38 | 131.47 | +0.913% | 531,239 | +51.959% |
| 2025-11-07 | 128.91 | 130.28 | 128.13 | 130.28 | +0.672% | 387,997 | +53.347% |
| 2025-11-06 | 130.16 | 130.81 | 128.85 | 129.41 | -0.591% | 427,032 | +54.378% |
| 2025-11-05 | 128.40 | 130.83 | 128.40 | 130.18 | +1.489% | 891,045 | +53.464% |
| 2025-11-04 | 128.83 | 129.54 | 128.10 | 128.27 | -1.762% | 279,369 | +55.750% |
| 2025-11-03 | 131.06 | 131.06 | 129.17 | 130.57 | +0.123% | 240,712 | +53.006% |
| 2025-10-31 | 129.85 | 130.82 | 129.48 | 130.41 | +0.648% | 616,690 | +53.194% |
| 2025-10-30 | 129.28 | 130.90 | 129.27 | 129.57 | -0.560% | 465,252 | +54.187% |
| 2025-10-29 | 131.20 | 131.73 | 130.01 | 130.30 | -0.375% | 698,716 | +53.323% |
| 2025-10-28 | 130.47 | 131.33 | 130.00 | 130.79 | -0.069% | 329,489 | +52.749% |
| 2025-10-27 | 130.64 | 131.18 | 130.37 | 130.88 | +0.809% | 232,209 | +52.644% |
| 2025-10-24 | 129.56 | 130.14 | 129.56 | 129.83 | +1.240% | 552,653 | +53.878% |
| 2025-10-23 | 127.42 | 128.32 | 127.37 | 128.24 | +0.644% | 246,654 | +55.786% |
| 2025-10-22 | 128.19 | 128.31 | 126.45 | 127.42 | -0.802% | 383,185 | +56.789% |
| 2025-10-21 | 127.66 | 128.91 | 127.63 | 128.45 | +0.943% | 201,154 | +55.531% |
| 2025-10-20 | 126.85 | 127.46 | 126.85 | 127.25 | +1.092% | 210,458 | +56.998% |
| 2025-10-17 | 125.09 | 126.24 | 124.95 | 125.88 | +0.443% | 417,647 | +58.713% |
| 2025-10-16 | 126.63 | 126.91 | 124.70 | 125.32 | -0.831% | 428,629 | +59.416% |
| 2025-10-15 | 126.23 | 126.72 | 124.92 | 126.37 | +1.047% | 304,720 | +58.091% |
| 2025-10-14 | 122.79 | 125.91 | 122.66 | 125.06 | +0.765% | 698,223 | +59.747% |
| 2025-10-13 | 123.62 | 124.53 | 123.60 | 124.11 | +1.488% | 372,877 | +60.970% |
| 2025-10-10 | 126.31 | 126.46 | 122.27 | 122.29 | -2.821% | 708,294 | +63.366% |
| 2025-10-09 | 126.79 | 127.17 | 125.58 | 125.84 | -0.859% | 216,774 | +58.757% |
| 2025-10-08 | 126.46 | 127.19 | 126.09 | 126.93 | +0.570% | 185,251 | +57.394% |
| 2025-10-07 | 127.63 | 127.63 | 125.80 | 126.21 | -0.786% | 230,193 | +58.292% |
| 2025-10-06 | 128.27 | 128.62 | 127.18 | 127.21 | -0.157% | 216,212 | +57.047% |
| 2025-10-03 | 127.26 | 128.13 | 127.21 | 127.41 | +0.370% | 160,232 | +56.801% |
| 2025-10-02 | 127.13 | 127.13 | 126.19 | 126.94 | +0.103% | 523,452 | +57.381% |
| 2025-10-01 | 124.78 | 126.87 | 124.78 | 126.81 | +1.407% | 512,148 | +57.543% |
| 2025-09-30 | 124.55 | 125.24 | 124.13 | 125.05 | +0.160% | 431,089 | +59.760% |
| 2025-09-29 | 125.09 | 125.09 | 124.42 | 124.85 | +0.177% | 575,084 | +60.016% |
| 2025-09-26 | 123.85 | 124.87 | 123.80 | 124.63 | +1.038% | 455,843 | +60.298% |
| 2025-09-25 | 123.13 | 123.62 | 122.63 | 123.35 | -0.202% | 490,651 | +61.962% |
| 2025-09-24 | 123.64 | 124.11 | 123.23 | 123.60 | +0.105% | 280,892 | +61.634% |
| 2025-09-23 | 123.20 | 124.61 | 123.20 | 123.47 | +0.341% | 215,870 | +61.804% |
| 2025-09-22 | 122.79 | 123.27 | 122.66 | 123.05 | -0.032% | 239,262 | +62.357% |
| 2025-09-19 | 123.90 | 123.90 | 122.89 | 123.09 | -0.726% | 249,648 | +62.304% |
| 2025-09-18 | 123.50 | 124.32 | 123.06 | 123.99 | +2.049% | 6,029,518 | +61.126% |
| 2025-09-17 | 121.14 | 122.73 | 120.56 | 121.50 | +0.330% | 556,265 | +64.428% |
| 2025-09-16 | 121.16 | 121.51 | 120.50 | 121.10 | -0.509% | 303,677 | +64.971% |
| 2025-09-15 | 121.87 | 122.29 | 121.44 | 121.72 | +0.058% | 225,859 | +64.131% |
| 2025-09-12 | 122.16 | 122.41 | 121.57 | 121.65 | -0.499% | 454,680 | +64.225% |
| 2025-09-11 | 120.89 | 122.51 | 120.85 | 122.26 | +1.553% | 229,855 | +63.406% |
| 2025-09-10 | 120.28 | 120.64 | 119.65 | 120.39 | +0.258% | 252,459 | +65.944% |
| 2025-09-09 | 119.85 | 120.29 | 119.74 | 120.08 | +0.117% | 512,026 | +66.372% |
| 2025-09-08 | 120.12 | 120.12 | 119.10 | 119.94 | -0.399% | 625,524 | +66.567% |
| 2025-09-05 | 120.42 | 121.02 | 119.45 | 120.42 | +0.358% | 1,039,676 | +65.903% |
| 2025-09-04 | 118.87 | 120.03 | 118.58 | 119.99 | +1.070% | 344,145 | +66.497% |
| 2025-09-03 | 118.83 | 119.17 | 118.17 | 118.72 | -0.294% | 885,934 | +68.278% |
| 2025-09-02 | 118.33 | 119.07 | 117.94 | 119.07 | -0.510% | 267,907 | +67.784% |
| 2025-08-29 | 119.71 | 120.22 | 119.35 | 119.68 | -0.333% | 238,831 | +66.928% |
| 2025-08-28 | 119.99 | 120.14 | 119.40 | 120.08 | +0.234% | 306,635 | +66.372% |
| 2025-08-27 | 118.94 | 119.92 | 118.94 | 119.80 | +0.546% | 441,611 | +66.761% |
| 2025-08-26 | 118.81 | 119.24 | 118.77 | 119.15 | +0.177% | 412,734 | +67.671% |
| 2025-08-25 | 119.34 | 119.39 | 118.90 | 118.94 | -0.410% | 405,195 | +67.967% |
| 2025-08-22 | 117.27 | 119.69 | 117.27 | 119.43 | +2.278% | 339,068 | +67.278% |
| 2025-08-21 | 116.60 | 116.96 | 116.12 | 116.77 | -0.231% | 267,365 | +71.088% |
| 2025-08-20 | 117.59 | 117.59 | 116.50 | 117.04 | -0.704% | 242,331 | +70.694% |
| 2025-08-19 | 117.41 | 118.65 | 117.41 | 117.87 | +0.546% | 374,611 | +69.492% |
| 2025-08-18 | 116.87 | 117.54 | 116.86 | 117.23 | +0.239% | 455,789 | +70.417% |
| 2025-08-15 | 117.99 | 117.99 | 116.95 | 116.95 | -0.823% | 658,319 | +70.825% |
| 2025-08-14 | 116.71 | 118.07 | 116.48 | 117.92 | +0.161% | 673,473 | +69.420% |
| 2025-08-13 | 116.78 | 117.87 | 116.53 | 117.73 | +1.047% | 441,673 | +69.693% |
| 2025-08-12 | 114.89 | 116.58 | 114.83 | 116.51 | +1.898% | 690,729 | +71.470% |
| 2025-08-11 | 114.91 | 115.66 | 114.06 | 114.34 | -0.087% | 992,977 | +74.725% |
| 2025-08-08 | 113.61 | 114.62 | 113.55 | 114.44 | +1.060% | 409,767 | +74.572% |
| 2025-08-07 | 113.89 | 114.19 | 112.79 | 113.24 | +0.141% | 775,168 | +76.422% |
| 2025-08-06 | 113.17 | 113.52 | 112.77 | 113.08 | +0.035% | 795,133 | +76.671% |
| 2025-08-05 | 112.91 | 113.44 | 112.22 | 113.04 | +0.311% | 318,887 | +76.734% |
| 2025-08-04 | 112.04 | 112.71 | 111.96 | 112.69 | +1.022% | 421,802 | +77.283% |
| 2025-08-01 | 111.98 | 112.07 | 110.53 | 111.55 | -1.239% | 272,331 | +79.095% |
| 2025-07-31 | 113.75 | 114.35 | 112.69 | 112.95 | -1.181% | 268,242 | +76.875% |
| 2025-07-30 | 114.92 | 115.22 | 113.68 | 114.30 | -0.436% | 280,111 | +74.786% |
| 2025-07-29 | 115.38 | 115.44 | 114.65 | 114.80 | -0.269% | 126,197 | +74.024% |
| 2025-07-28 | 115.61 | 115.63 | 114.94 | 115.11 | -0.432% | 157,793 | +73.556% |
| 2025-07-25 | 115.16 | 115.64 | 114.59 | 115.61 | +0.061% | 150,252 | +72.805% |
| 2025-07-24 | 116.14 | 116.40 | 115.48 | 115.54 | -0.833% | 1,009,600 | +72.910% |
| 2025-07-23 | 115.17 | 116.51 | 115.17 | 116.51 | +1.437% | 280,644 | +71.470% |
| 2025-07-22 | 114.18 | 114.98 | 114.15 | 114.86 | +0.728% | 268,164 | +73.933% |
| 2025-07-21 | 114.37 | 114.87 | 113.98 | 114.03 | +0.053% | 276,591 | +75.200% |
| 2025-07-18 | 114.44 | 114.44 | 113.70 | 113.97 | -0.018% | 457,288 | +75.292% |
| 2025-07-17 | 113.19 | 114.03 | 113.16 | 113.99 | +0.565% | 199,205 | +75.261% |
| 2025-07-16 | 113.55 | 113.67 | 112.11 | 113.35 | -0.123% | 408,992 | +76.251% |
| 2025-07-15 | 115.32 | 115.46 | 113.45 | 113.49 | -1.296% | 453,038 | +76.033% |
| 2025-07-14 | 114.66 | 115.08 | 114.34 | 114.98 | -0.087% | 582,623 | +73.752% |
| 2025-07-11 | 115.38 | 115.43 | 114.74 | 115.08 | -0.819% | 131,594 | +73.601% |
| 2025-07-10 | 115.59 | 116.39 | 115.33 | 116.03 | +0.529% | 323,012 | +72.180% |
| 2025-07-09 | 115.41 | 115.74 | 114.76 | 115.42 | +0.121% | 268,388 | +73.090% |
| 2025-07-08 | 114.53 | 115.64 | 114.53 | 115.28 | +0.752% | 405,889 | +73.300% |
| 2025-07-07 | 115.23 | 115.56 | 113.92 | 114.42 | -1.192% | 442,862 | +74.602% |
| 2025-07-03 | 115.50 | 116.13 | 115.50 | 115.80 | +0.538% | 180,035 | +72.522% |
| 2025-07-02 | 114.58 | 115.34 | 114.16 | 115.18 | +0.261% | 329,555 | +73.450% |
| 2025-07-01 | 112.90 | 115.35 | 112.90 | 114.88 | +1.475% | 679,335 | +73.903% |
| 2025-06-30 | 113.07 | 113.42 | 112.74 | 113.21 | +0.542% | 414,518 | +76.469% |
| 2025-06-27 | 112.50 | 113.14 | 111.90 | 112.60 | +0.160% | 805,409 | +77.425% |
| 2025-06-26 | 111.76 | 112.46 | 111.76 | 112.42 | +0.907% | 299,194 | +77.709% |
| 2025-06-25 | 111.94 | 111.94 | 111.22 | 111.41 | -0.580% | 266,994 | +79.320% |
| 2025-06-24 | 111.14 | 112.22 | 111.14 | 112.06 | +1.348% | 375,086 | +78.279% |
| 2025-06-23 | 109.67 | 110.63 | 108.90 | 110.57 | +0.821% | 927,627 | +80.682% |
| 2025-06-20 | 110.14 | 110.33 | 109.37 | 109.67 | +0.265% | 867,060 | +82.165% |
| 2025-06-18 | 109.12 | 110.03 | 109.00 | 109.38 | +0.330% | 449,524 | +82.648% |
| 2025-06-17 | 109.75 | 110.28 | 108.96 | 109.02 | -0.963% | 311,059 | +83.251% |
| 2025-06-16 | 109.58 | 110.40 | 109.53 | 110.08 | +0.548% | 212,615 | +81.486% |
| 2025-06-13 | 109.72 | 110.46 | 109.20 | 109.48 | -1.165% | 449,283 | +82.481% |
| 2025-06-12 | 109.98 | 110.77 | 109.83 | 110.77 | +0.181% | 444,885 | +80.356% |
| 2025-06-11 | 111.37 | 111.37 | 110.09 | 110.57 | -0.540% | 627,618 | +80.682% |
| 2025-06-10 | 110.10 | 111.35 | 109.98 | 111.17 | +1.248% | 300,494 | +79.707% |
| 2025-06-09 | 109.59 | 110.34 | 109.59 | 109.80 | +0.476% | 366,296 | +81.949% |
| 2025-06-06 | 108.82 | 109.55 | 108.82 | 109.28 | +1.176% | 201,224 | +82.815% |
| 2025-06-05 | 108.37 | 108.81 | 107.64 | 108.01 | -0.092% | 358,293 | +84.964% |
| 2025-06-04 | 108.54 | 108.83 | 108.08 | 108.11 | -0.231% | 211,597 | +84.793% |
| 2025-06-03 | 106.84 | 108.41 | 106.47 | 108.36 | +1.219% | 429,437 | +84.367% |
| 2025-06-02 | 106.76 | 107.07 | 105.70 | 107.06 | +0.061% | 831,878 | +86.614% |
| 2025-05-30 | 106.62 | 107.37 | 106.16 | 106.99 | -0.028% | 826,122 | +86.728% |
| 2025-05-29 | 107.23 | 107.33 | 106.08 | 107.02 | +0.122% | 348,218 | +86.675% |
| 2025-05-28 | 107.65 | 107.81 | 106.73 | 106.89 | -0.807% | 313,945 | +86.902% |
| 2025-05-27 | 107.04 | 107.82 | 106.50 | 107.76 | +1.660% | 353,743 | +85.393% |
| 2025-05-23 | 105.25 | 106.27 | 105.25 | 106.00 | -0.451% | 469,660 | +88.472% |
| 2025-05-22 | 106.84 | 107.16 | 106.17 | 106.48 | -0.486% | 421,097 | +87.622% |
| 2025-05-21 | 108.55 | 108.76 | 106.92 | 107.00 | -2.077% | 408,953 | +86.710% |
| 2025-05-20 | 109.36 | 109.73 | 108.87 | 109.27 | -0.183% | 390,453 | +82.832% |
| 2025-05-19 | 108.48 | 109.61 | 108.48 | 109.47 | -0.073% | 265,302 | +82.497% |
| 2025-05-16 | 108.56 | 109.56 | 108.31 | 109.55 | +0.671% | 293,241 | +82.364% |
| 2025-05-15 | 107.23 | 108.82 | 107.23 | 108.82 | +1.332% | 373,285 | +83.588% |
| 2025-05-14 | 108.23 | 108.41 | 107.23 | 107.39 | -0.849% | 467,029 | +86.032% |
| 2025-05-13 | 108.18 | 108.80 | 107.94 | 108.31 | +0.231% | 610,457 | +84.452% |
| 2025-05-12 | 107.69 | 108.19 | 107.22 | 108.06 | +2.846% | 433,493 | +84.879% |
| 2025-05-09 | 105.25 | 105.42 | 104.68 | 105.07 | +0.067% | 419,728 | +90.140% |
| 2025-05-08 | 104.58 | 105.96 | 104.46 | 105.00 | +1.039% | 315,168 | +90.267% |
| 2025-05-07 | 103.71 | 104.30 | 103.22 | 103.92 | +0.425% | 247,066 | +92.244% |
| 2025-05-06 | 103.25 | 104.24 | 103.02 | 103.48 | -0.548% | 361,735 | +93.061% |
| 2025-05-05 | 103.74 | 104.58 | 103.74 | 104.05 | -0.383% | 252,921 | +92.004% |
| 2025-05-02 | 103.99 | 104.66 | 103.72 | 104.45 | +1.734% | 508,446 | +91.269% |
| 2025-05-01 | 103.10 | 103.76 | 102.47 | 102.67 | +0.107% | 257,635 | +94.585% |
| 2025-04-30 | 101.36 | 102.91 | 100.49 | 102.56 | +0.166% | 527,630 | +94.793% |
| 2025-04-29 | 101.45 | 102.75 | 101.25 | 102.39 | +0.304% | 284,683 | +95.117% |
| 2025-04-28 | 101.62 | 102.53 | 101.13 | 102.08 | +0.552% | 670,861 | +95.709% |
| 2025-04-25 | 101.32 | 101.69 | 100.80 | 101.52 | -0.529% | 289,357 | +96.789% |
| 2025-04-24 | 100.35 | 102.16 | 100.17 | 102.06 | +1.562% | 652,491 | +95.748% |
| 2025-04-23 | 101.06 | 102.69 | 100.22 | 100.49 | +1.474% | 1,056,581 | +98.806% |
| 2025-04-22 | 97.52 | 99.36 | 97.52 | 99.03 | +2.167% | 617,251 | +101.737% |
| 2025-04-21 | 97.97 | 97.97 | 96.01 | 96.93 | -1.744% | 207,710 | +106.108% |
| 2025-04-17 | 97.84 | 99.45 | 97.84 | 98.65 | +0.571% | 373,325 | +102.514% |
| 2025-04-16 | 98.94 | 99.79 | 97.25 | 98.09 | -1.457% | 1,089,123 | +103.670% |
| 2025-04-15 | 99.63 | 100.49 | 99.46 | 99.54 | 0.000% | 924,499 | +100.703% |