XJR
iShares ESG Select Screened S&P Small-Cap ETF
stockBATSETF
At CloseOct 2, 2026 1:05:01 PM EDT
49.23USD+1.514%(+0.73)9,985
XJR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.98 | 49.41 | 48.98 | 49.12 | +1.288% | 9,985 | 0.000% |
| 2026-10-01 | 48.07 | 48.50 | 47.89 | 48.50 | +0.456% | 8,385 | +1.288% |
| 2026-09-30 | 48.75 | 48.75 | 48.28 | 48.28 | -0.517% | 15,664 | +1.749% |
| 2026-09-29 | 48.73 | 48.73 | 48.27 | 48.53 | -0.340% | 17,921 | +1.223% |
| 2026-09-28 | 48.69 | 50.20 | 48.48 | 48.69 | -0.691% | 4,054 | +0.879% |
| 2026-09-25 | 49.04 | 49.18 | 48.79 | 49.03 | +0.494% | 9,662 | +0.181% |
| 2026-09-24 | 48.83 | 48.90 | 48.43 | 48.79 | -0.286% | 6,698 | +0.676% |
| 2026-09-23 | 49.31 | 49.31 | 48.93 | 48.93 | -1.071% | 2,983 | +0.388% |
| 2026-09-22 | 49.61 | 49.75 | 49.35 | 49.46 | +0.242% | 12,415 | -0.686% |
| 2026-09-21 | 49.55 | 49.55 | 49.30 | 49.34 | +0.504% | 6,050 | -0.446% |
| 2026-09-18 | 49.14 | 49.19 | 48.91 | 49.09 | -0.410% | 6,678 | +0.056% |
| 2026-09-17 | 49.84 | 49.84 | 49.29 | 49.29 | +0.151% | 6,325 | -0.355% |
| 2026-09-16 | 49.64 | 49.64 | 49.22 | 49.22 | -0.111% | 3,742 | -0.204% |
| 2026-09-15 | 49.70 | 49.70 | 49.28 | 49.28 | -0.994% | 9,401 | -0.315% |
| 2026-09-14 | 49.95 | 50.08 | 49.77 | 49.77 | -0.798% | 12,882 | -1.306% |
| 2026-09-11 | 50.33 | 50.33 | 50.11 | 50.17 | +0.670% | 6,567 | -2.094% |
| 2026-09-10 | 49.96 | 50.06 | 49.75 | 49.84 | -0.878% | 13,129 | -1.437% |
| 2026-09-09 | 50.68 | 50.68 | 50.24 | 50.28 | -1.085% | 2,872 | -2.302% |
| 2026-09-08 | 51.28 | 51.28 | 50.83 | 50.83 | -0.925% | 3,848 | -3.362% |
| 2026-09-04 | 51.07 | 51.34 | 51.07 | 51.30 | +0.459% | 4,433 | -4.256% |
| 2026-09-03 | 51.10 | 51.10 | 50.68 | 51.07 | +0.520% | 3,578 | -3.816% |
| 2026-09-02 | 50.77 | 50.93 | 50.77 | 50.80 | +1.064% | 5,932 | -3.316% |
| 2026-09-01 | 50.77 | 50.77 | 50.27 | 50.27 | -1.327% | 13,298 | -2.287% |
| 2026-08-31 | 51.45 | 51.55 | 50.87 | 50.95 | -0.799% | 5,595 | -3.584% |
| 2026-08-28 | 51.77 | 51.77 | 51.30 | 51.36 | -0.816% | 5,989 | -4.354% |
| 2026-08-27 | 51.83 | 51.83 | 51.69 | 51.78 | -0.061% | 10,376 | -5.134% |
| 2026-08-26 | 51.53 | 51.88 | 51.53 | 51.81 | -0.056% | 10,869 | -5.192% |
| 2026-08-25 | 52.07 | 52.07 | 51.70 | 51.84 | +0.114% | 7,039 | -5.245% |
| 2026-08-24 | 51.99 | 51.99 | 51.71 | 51.78 | -0.342% | 6,998 | -5.138% |
| 2026-08-21 | 51.89 | 51.99 | 51.77 | 51.96 | +0.597% | 5,333 | -5.463% |
| 2026-08-20 | 51.72 | 51.85 | 51.62 | 51.65 | -0.921% | 6,082 | -4.898% |
| 2026-08-19 | 52.49 | 52.49 | 52.13 | 52.13 | -0.080% | 4,257 | -5.774% |
| 2026-08-18 | 52.78 | 52.78 | 52.17 | 52.17 | -1.444% | 8,843 | -5.849% |
| 2026-08-17 | 53.05 | 53.07 | 52.94 | 52.94 | -0.486% | 9,667 | -7.209% |
| 2026-08-14 | 52.95 | 53.31 | 52.83 | 53.19 | +0.351% | 8,324 | -7.660% |
| 2026-08-13 | 52.95 | 53.11 | 52.88 | 53.01 | +0.282% | 7,588 | -7.336% |
| 2026-08-12 | 52.55 | 52.90 | 52.55 | 52.86 | +0.690% | 7,764 | -7.075% |
| 2026-08-11 | 52.68 | 52.79 | 52.50 | 52.50 | +0.310% | 4,924 | -6.435% |
| 2026-08-10 | 52.66 | 52.66 | 52.34 | 52.34 | -0.846% | 4,215 | -6.144% |
| 2026-08-07 | 52.83 | 52.93 | 52.78 | 52.78 | +0.667% | 9,708 | -6.938% |
| 2026-08-06 | 53.01 | 53.01 | 52.43 | 52.43 | -0.859% | 3,279 | -6.318% |
| 2026-08-05 | 53.57 | 53.57 | 52.89 | 52.89 | -0.936% | 13,222 | -7.122% |
| 2026-08-04 | 52.77 | 53.45 | 52.68 | 53.39 | +1.773% | 8,203 | -7.992% |
| 2026-08-03 | 51.90 | 52.47 | 51.90 | 52.46 | +1.662% | 12,174 | -6.360% |
| 2026-07-31 | 51.80 | 52.50 | 51.21 | 51.60 | -0.117% | 4,493 | -4.804% |
| 2026-07-30 | 51.67 | 51.85 | 51.14 | 51.66 | +1.089% | 7,587 | -4.915% |
| 2026-07-29 | 51.77 | 51.77 | 51.10 | 51.10 | -1.469% | 28,613 | -3.879% |
| 2026-07-28 | 51.48 | 51.86 | 51.48 | 51.86 | +0.647% | 8,703 | -5.292% |
| 2026-07-27 | 51.71 | 52.00 | 51.28 | 51.53 | +0.539% | 3,488 | -4.679% |
| 2026-07-24 | 51.35 | 51.62 | 51.26 | 51.26 | -0.067% | 2,751 | -4.166% |
| 2026-07-23 | 51.14 | 51.34 | 51.04 | 51.29 | -0.543% | 6,701 | -4.231% |
| 2026-07-22 | 51.86 | 51.94 | 51.52 | 51.57 | -0.732% | 4,655 | -4.751% |
| 2026-07-21 | 51.70 | 51.95 | 51.68 | 51.95 | +1.056% | 2,525 | -5.448% |
| 2026-07-20 | 51.66 | 51.69 | 51.41 | 51.41 | -0.615% | 7,804 | -4.449% |
| 2026-07-17 | 52.22 | 52.22 | 51.62 | 51.73 | -0.820% | 9,050 | -5.037% |
| 2026-07-16 | 51.62 | 52.45 | 51.62 | 52.15 | +0.731% | 1,978 | -5.816% |
| 2026-07-15 | 51.75 | 52.00 | 51.66 | 51.77 | +0.455% | 10,002 | -5.127% |
| 2026-07-14 | 51.38 | 51.63 | 51.38 | 51.54 | +0.348% | 4,274 | -4.695% |
| 2026-07-13 | 51.52 | 51.71 | 51.30 | 51.36 | -0.593% | 3,252 | -4.363% |
| 2026-07-10 | 51.66 | 51.79 | 51.59 | 51.67 | +0.105% | 5,343 | -4.931% |
| 2026-07-09 | 51.74 | 51.74 | 51.61 | 51.61 | +1.296% | 758 | -4.831% |
| 2026-07-08 | 51.25 | 51.25 | 50.84 | 50.95 | -1.213% | 3,877 | -3.597% |
| 2026-07-07 | 52.12 | 52.12 | 51.53 | 51.58 | -1.011% | 10,152 | -4.766% |
| 2026-07-06 | 52.21 | 52.30 | 52.10 | 52.10 | +0.260% | 4,187 | -5.729% |
| 2026-07-02 | 52.76 | 52.80 | 51.62 | 51.97 | -0.934% | 10,816 | -5.484% |
| 2026-07-01 | 52.41 | 52.99 | 52.41 | 52.46 | -0.542% | 7,633 | -6.367% |
| 2026-06-30 | 52.28 | 52.80 | 52.28 | 52.75 | +0.941% | 11,761 | -6.874% |
| 2026-06-29 | 52.58 | 52.58 | 51.79 | 52.25 | -0.279% | 4,206 | -5.998% |
| 2026-06-26 | 51.63 | 52.40 | 51.63 | 52.40 | +0.887% | 3,552 | -6.260% |
| 2026-06-25 | 51.73 | 52.13 | 51.69 | 51.94 | +1.433% | 5,793 | -5.429% |
| 2026-06-24 | 51.02 | 51.62 | 51.02 | 51.21 | +0.977% | 119,725 | -4.074% |
| 2026-06-23 | 50.29 | 50.77 | 50.29 | 50.71 | -0.375% | 4,106 | -3.137% |
| 2026-06-22 | 51.04 | 51.23 | 50.87 | 50.90 | +0.205% | 4,213 | -3.500% |
| 2026-06-18 | 50.41 | 50.87 | 50.41 | 50.80 | +1.871% | 12,705 | -3.302% |
| 2026-06-17 | 50.75 | 50.88 | 49.78 | 49.86 | -1.259% | 9,374 | -1.493% |
| 2026-06-16 | 50.94 | 50.94 | 50.45 | 50.50 | -0.542% | 4,574 | -2.733% |
| 2026-06-15 | 51.53 | 51.53 | 50.77 | 50.77 | -0.349% | 2,289 | -3.259% |
| 2026-06-12 | 50.64 | 51.17 | 50.64 | 50.95 | +1.004% | 3,118 | -3.597% |
| 2026-06-11 | 49.54 | 50.51 | 49.50 | 50.45 | +2.472% | 2,664 | -2.629% |
| 2026-06-10 | 49.27 | 50.07 | 49.23 | 49.23 | -0.623% | 3,754 | -0.222% |
| 2026-06-09 | 49.40 | 50.24 | 48.71 | 49.54 | +0.918% | 6,048 | -0.843% |
| 2026-06-08 | 49.23 | 49.26 | 48.92 | 49.09 | +0.743% | 3,347 | +0.067% |
| 2026-06-05 | 49.00 | 49.20 | 48.55 | 48.73 | -1.807% | 3,128 | +0.810% |
| 2026-06-04 | 48.92 | 49.71 | 48.92 | 49.62 | +1.424% | 26,089 | -1.012% |
| 2026-06-03 | 49.10 | 49.15 | 48.86 | 48.93 | -0.963% | 5,952 | +0.398% |
| 2026-06-02 | 49.00 | 49.47 | 49.00 | 49.40 | +1.046% | 5,065 | -0.570% |
| 2026-06-01 | 48.75 | 49.08 | 48.39 | 48.89 | -0.270% | 5,932 | +0.470% |
| 2026-05-29 | 49.42 | 49.42 | 49.02 | 49.02 | -0.712% | 11,031 | +0.199% |
| 2026-05-28 | 49.43 | 49.47 | 48.96 | 49.37 | -0.031% | 8,487 | -0.515% |
| 2026-05-27 | 49.65 | 49.65 | 49.37 | 49.39 | -0.013% | 3,817 | -0.545% |
| 2026-05-26 | 49.13 | 49.40 | 49.13 | 49.40 | +1.943% | 6,120 | -0.558% |
| 2026-05-22 | 48.50 | 48.61 | 48.19 | 48.45 | +0.799% | 4,654 | +1.374% |
| 2026-05-21 | 47.65 | 48.30 | 47.60 | 48.07 | +0.502% | 7,300 | +2.184% |
| 2026-05-20 | 47.08 | 47.83 | 47.08 | 47.83 | +2.113% | 3,092 | +2.697% |
| 2026-05-19 | 47.02 | 47.09 | 46.79 | 46.84 | -0.972% | 3,523 | +4.867% |
| 2026-05-18 | 48.13 | 48.13 | 47.17 | 47.30 | +0.366% | 8,061 | +3.848% |
| 2026-05-15 | 47.45 | 47.45 | 47.13 | 47.13 | -1.635% | 3,447 | +4.228% |
| 2026-05-14 | 47.92 | 48.25 | 47.90 | 47.91 | +0.610% | 12,456 | +2.524% |
| 2026-05-13 | 47.87 | 47.87 | 47.53 | 47.62 | -0.376% | 3,071 | +3.150% |
| 2026-05-12 | 48.17 | 48.32 | 47.45 | 47.80 | -1.244% | 21,852 | +2.762% |
| 2026-05-11 | 48.92 | 48.92 | 48.40 | 48.40 | -0.917% | 3,503 | +1.483% |
| 2026-05-08 | 48.73 | 49.02 | 48.72 | 48.85 | +0.514% | 15,975 | +0.553% |
| 2026-05-07 | 49.18 | 49.18 | 48.56 | 48.60 | -0.735% | 4,589 | +1.070% |
| 2026-05-06 | 48.95 | 48.96 | 48.79 | 48.96 | +0.698% | 4,875 | +0.327% |
| 2026-05-05 | 48.29 | 48.67 | 48.21 | 48.62 | +1.526% | 3,177 | +1.028% |
| 2026-05-04 | 48.31 | 48.52 | 47.79 | 47.89 | -1.123% | 7,464 | +2.569% |
| 2026-05-01 | 48.61 | 48.61 | 48.36 | 48.43 | +0.163% | 3,713 | +1.418% |
| 2026-04-30 | 47.66 | 48.35 | 47.66 | 48.35 | +1.900% | 3,728 | +1.584% |
| 2026-04-29 | 48.03 | 48.03 | 47.33 | 47.45 | -1.099% | 16,575 | +3.513% |
| 2026-04-28 | 48.03 | 48.12 | 47.83 | 47.98 | -0.429% | 5,269 | +2.376% |
| 2026-04-27 | 47.92 | 48.48 | 47.92 | 48.19 | +0.070% | 8,817 | +1.937% |
| 2026-04-24 | 47.72 | 48.31 | 47.72 | 48.15 | +0.654% | 19,641 | +2.009% |
| 2026-04-23 | 47.72 | 48.11 | 47.31 | 47.84 | +0.070% | 4,777 | +2.675% |
| 2026-04-22 | 48.00 | 48.00 | 47.67 | 47.81 | +0.204% | 8,075 | +2.747% |
| 2026-04-21 | 48.30 | 48.31 | 47.64 | 47.71 | -0.812% | 7,838 | +2.957% |
| 2026-04-20 | 48.03 | 48.22 | 47.97 | 48.10 | +0.545% | 11,602 | +2.121% |
| 2026-04-17 | 47.26 | 48.13 | 47.26 | 47.84 | +2.390% | 6,984 | +2.677% |
| 2026-04-16 | 46.73 | 46.77 | 46.57 | 46.72 | +0.290% | 10,767 | +5.131% |
| 2026-04-15 | 46.83 | 46.83 | 46.44 | 46.59 | -0.237% | 6,142 | +5.436% |
| 2026-04-14 | 46.52 | 46.84 | 46.50 | 46.70 | +0.563% | 6,331 | +5.187% |
| 2026-04-13 | 45.75 | 46.44 | 45.75 | 46.44 | +1.328% | 5,970 | +5.779% |
| 2026-04-10 | 46.06 | 46.13 | 45.80 | 45.83 | -0.598% | 4,211 | +7.183% |
| 2026-04-09 | 45.82 | 46.24 | 45.82 | 46.10 | +1.028% | 2,151 | +6.542% |
| 2026-04-08 | 45.62 | 45.87 | 45.53 | 45.63 | +2.757% | 10,416 | +7.638% |
| 2026-04-07 | 44.05 | 44.42 | 44.05 | 44.41 | +0.465% | 8,288 | +10.606% |
| 2026-04-06 | 43.88 | 44.22 | 43.76 | 44.20 | +0.542% | 5,893 | +11.120% |
| 2026-04-02 | 43.17 | 44.08 | 43.17 | 43.97 | +0.333% | 4,330 | +11.723% |
| 2026-04-01 | 43.73 | 44.20 | 43.73 | 43.82 | +0.649% | 10,507 | +12.095% |
| 2026-03-31 | 43.04 | 43.68 | 42.85 | 43.54 | +2.792% | 6,340 | +12.822% |
| 2026-03-30 | 42.69 | 42.69 | 42.15 | 42.35 | -0.536% | 4,324 | +15.973% |
| 2026-03-27 | 42.78 | 43.08 | 42.58 | 42.58 | -1.656% | 6,048 | +15.351% |
| 2026-03-26 | 43.36 | 43.74 | 43.29 | 43.30 | -1.260% | 5,776 | +13.441% |
| 2026-03-25 | 43.61 | 43.85 | 43.47 | 43.85 | +0.880% | 19,693 | +12.012% |
| 2026-03-24 | 42.78 | 43.66 | 42.78 | 43.47 | +0.625% | 9,148 | +12.997% |
| 2026-03-23 | 42.94 | 43.74 | 42.94 | 43.20 | +2.391% | 15,787 | +13.704% |
| 2026-03-20 | 42.74 | 42.75 | 42.08 | 42.19 | -1.980% | 9,768 | +16.422% |
| 2026-03-19 | 42.33 | 43.04 | 42.33 | 43.04 | +0.475% | 34,203 | +14.117% |
| 2026-03-18 | 43.16 | 43.33 | 42.84 | 42.84 | -1.359% | 5,543 | +14.659% |
| 2026-03-17 | 43.37 | 43.71 | 43.34 | 43.43 | +0.672% | 5,596 | +13.102% |
| 2026-03-16 | 43.25 | 43.35 | 43.14 | 43.14 | +0.794% | 4,780 | +13.862% |
| 2026-03-13 | 43.18 | 43.36 | 42.68 | 42.80 | -0.047% | 4,283 | +14.766% |
| 2026-03-12 | 43.07 | 43.22 | 42.82 | 42.82 | -1.969% | 18,077 | +14.713% |
| 2026-03-11 | 43.58 | 43.74 | 43.39 | 43.68 | -0.228% | 7,586 | +12.454% |
| 2026-03-10 | 43.78 | 44.48 | 43.78 | 43.78 | -0.523% | 12,070 | +12.197% |
| 2026-03-09 | 43.17 | 44.02 | 42.50 | 44.01 | +0.411% | 10,588 | +11.611% |
| 2026-03-06 | 44.07 | 44.07 | 43.58 | 43.83 | -2.383% | 7,003 | +12.069% |
| 2026-03-05 | 45.25 | 45.38 | 44.62 | 44.90 | -1.557% | 15,861 | +9.399% |
| 2026-03-04 | 45.36 | 45.76 | 45.36 | 45.61 | +0.336% | 4,005 | +7.696% |
| 2026-03-03 | 44.40 | 45.62 | 44.40 | 45.46 | -1.072% | 3,653 | +8.057% |
| 2026-03-02 | 44.95 | 45.99 | 44.95 | 45.95 | +0.862% | 35,331 | +6.899% |
| 2026-02-27 | 45.68 | 45.68 | 45.41 | 45.56 | -1.493% | 7,010 | +7.820% |
| 2026-02-26 | 45.96 | 46.26 | 45.83 | 46.25 | +0.736% | 3,314 | +6.210% |
| 2026-02-25 | 46.11 | 46.11 | 45.63 | 45.91 | +0.220% | 3,926 | +6.992% |
| 2026-02-24 | 45.38 | 45.92 | 45.38 | 45.81 | +0.901% | 59,343 | +7.228% |
| 2026-02-23 | 45.64 | 45.64 | 45.13 | 45.40 | -2.028% | 4,082 | +8.194% |
| 2026-02-20 | 46.08 | 46.34 | 45.92 | 46.34 | +0.564% | 7,938 | +5.999% |
| 2026-02-19 | 46.13 | 46.13 | 45.80 | 46.08 | -0.065% | 10,936 | +6.597% |
| 2026-02-18 | 46.34 | 46.48 | 45.99 | 46.11 | -0.022% | 12,096 | +6.528% |
| 2026-02-17 | 46.01 | 46.18 | 45.69 | 46.12 | -0.043% | 16,761 | +6.505% |
| 2026-02-13 | 45.80 | 46.33 | 45.62 | 46.14 | +1.096% | 17,102 | +6.459% |
| 2026-02-12 | 46.81 | 46.81 | 45.36 | 45.64 | -1.828% | 16,635 | +7.625% |
| 2026-02-11 | 46.94 | 46.94 | 46.30 | 46.49 | -0.209% | 38,422 | +5.657% |
| 2026-02-10 | 46.60 | 46.90 | 46.59 | 46.59 | +0.261% | 12,217 | +5.436% |
| 2026-02-09 | 46.54 | 46.66 | 46.22 | 46.47 | -0.186% | 4,933 | +5.711% |
| 2026-02-06 | 45.78 | 46.55 | 45.78 | 46.55 | +2.861% | 15,300 | +5.515% |
| 2026-02-05 | 45.21 | 45.85 | 45.21 | 45.26 | -0.683% | 7,141 | +8.533% |
| 2026-02-04 | 45.50 | 45.67 | 45.23 | 45.57 | +1.142% | 7,955 | +7.792% |
| 2026-02-03 | 45.35 | 45.52 | 44.69 | 45.05 | -0.273% | 7,911 | +9.022% |
| 2026-02-02 | 44.49 | 47.77 | 44.49 | 45.18 | +1.111% | 44,390 | +8.725% |
| 2026-01-30 | 44.59 | 44.81 | 44.40 | 44.68 | -0.603% | 5,654 | +9.933% |
| 2026-01-29 | 44.92 | 44.95 | 44.50 | 44.95 | +0.578% | 3,636 | +9.270% |
| 2026-01-28 | 44.97 | 44.97 | 44.69 | 44.69 | -0.446% | 21,471 | +9.901% |
| 2026-01-27 | 45.20 | 45.20 | 44.77 | 44.90 | -0.477% | 5,530 | +9.411% |
| 2026-01-26 | 45.18 | 45.20 | 45.02 | 45.11 | +0.152% | 6,026 | +8.889% |
| 2026-01-23 | 45.71 | 45.71 | 44.96 | 45.04 | -1.955% | 12,849 | +9.055% |
| 2026-01-22 | 46.21 | 46.34 | 45.94 | 45.94 | +0.287% | 5,771 | +6.923% |
| 2026-01-21 | 44.99 | 45.89 | 44.99 | 45.81 | +2.573% | 17,188 | +7.229% |
| 2026-01-20 | 44.57 | 44.98 | 44.57 | 44.66 | -1.462% | 8,466 | +9.988% |
| 2026-01-16 | 45.42 | 45.45 | 45.24 | 45.32 | -0.358% | 7,785 | +8.380% |
| 2026-01-15 | 44.98 | 45.63 | 44.98 | 45.48 | +1.527% | 16,863 | +7.992% |
| 2026-01-14 | 44.52 | 44.80 | 44.52 | 44.80 | +0.470% | 5,221 | +9.641% |
| 2026-01-13 | 44.77 | 44.77 | 44.54 | 44.59 | -0.065% | 9,232 | +10.157% |
| 2026-01-12 | 44.39 | 44.73 | 44.39 | 44.62 | -0.067% | 26,761 | +10.085% |
| 2026-01-09 | 44.77 | 44.77 | 44.17 | 44.65 | +0.690% | 28,344 | +10.011% |
| 2026-01-08 | 43.95 | 44.34 | 43.95 | 44.34 | +1.435% | 3,444 | +10.770% |
| 2026-01-07 | 44.00 | 44.01 | 43.57 | 43.72 | -1.004% | 48,690 | +12.360% |
| 2026-01-06 | 43.49 | 44.16 | 43.49 | 44.16 | +1.719% | 7,631 | +11.232% |
| 2026-01-05 | 43.15 | 43.66 | 43.15 | 43.41 | +1.103% | 6,942 | +13.144% |
| 2026-01-02 | 42.78 | 42.94 | 42.53 | 42.94 | +0.845% | 8,703 | +14.392% |
| 2025-12-31 | 42.67 | 42.71 | 42.56 | 42.58 | -1.252% | 1,324 | +15.359% |
| 2025-12-30 | 43.20 | 43.23 | 43.12 | 43.12 | -0.500% | 10,630 | +13.915% |
| 2025-12-29 | 43.42 | 43.88 | 43.29 | 43.34 | -0.650% | 7,307 | +13.345% |
| 2025-12-26 | 43.40 | 43.62 | 43.40 | 43.62 | -0.114% | 1,288 | +12.609% |
| 2025-12-24 | 43.56 | 43.85 | 43.52 | 43.67 | +0.586% | 10,157 | +12.480% |
| 2025-12-23 | 43.45 | 43.54 | 43.38 | 43.42 | -0.465% | 47,171 | +13.140% |
| 2025-12-22 | 43.51 | 43.82 | 43.51 | 43.62 | +0.723% | 41,288 | +12.614% |
| 2025-12-19 | 43.32 | 43.40 | 43.25 | 43.30 | +0.039% | 6,277 | +13.428% |
| 2025-12-18 | 43.61 | 43.61 | 43.28 | 43.29 | +0.413% | 3,822 | +13.473% |
| 2025-12-17 | 43.64 | 43.74 | 43.10 | 43.11 | -0.393% | 10,859 | +13.941% |
| 2025-12-16 | 43.49 | 43.70 | 43.21 | 43.28 | -1.345% | 2,965 | +13.494% |
| 2025-12-15 | 44.20 | 44.20 | 43.76 | 43.87 | +0.007% | 3,246 | +11.967% |
| 2025-12-12 | 44.39 | 44.39 | 43.83 | 43.87 | -1.156% | 2,590 | +11.975% |
| 2025-12-11 | 44.00 | 44.43 | 44.00 | 44.38 | +1.163% | 4,167 | +10.680% |
| 2025-12-10 | 42.96 | 44.07 | 42.96 | 43.87 | +2.071% | 5,840 | +11.967% |
| 2025-12-09 | 42.85 | 43.28 | 42.85 | 42.98 | +0.242% | 4,347 | +14.286% |
| 2025-12-08 | 43.17 | 43.21 | 42.88 | 42.88 | -0.195% | 4,133 | +14.563% |
| 2025-12-05 | 43.06 | 43.11 | 42.96 | 42.96 | -0.235% | 4,478 | +14.339% |
| 2025-12-04 | 43.26 | 43.31 | 42.91 | 43.06 | -0.160% | 11,274 | +14.070% |
| 2025-12-03 | 42.83 | 43.24 | 42.83 | 43.13 | +1.206% | 5,411 | +13.888% |
| 2025-12-02 | 42.83 | 42.83 | 42.57 | 42.62 | +0.151% | 6,394 | +15.261% |
| 2025-12-01 | 42.36 | 42.85 | 42.36 | 42.55 | -0.524% | 6,763 | +15.435% |
| 2025-11-28 | 42.99 | 42.99 | 42.73 | 42.78 | -0.172% | 2,256 | +14.830% |
| 2025-11-26 | 43.08 | 43.27 | 42.85 | 42.85 | +0.496% | 5,914 | +14.632% |
| 2025-11-25 | 41.65 | 42.80 | 41.65 | 42.64 | +2.682% | 5,227 | +15.201% |
| 2025-11-24 | 41.27 | 41.54 | 41.22 | 41.52 | +1.047% | 6,494 | +18.290% |
| 2025-11-21 | 40.21 | 41.33 | 40.21 | 41.09 | +3.136% | 4,989 | +19.529% |
| 2025-11-20 | 40.83 | 40.85 | 39.83 | 39.85 | -1.141% | 3,832 | +23.277% |
| 2025-11-19 | 40.53 | 40.69 | 40.13 | 40.30 | -0.107% | 18,237 | +21.871% |
| 2025-11-18 | 40.27 | 40.52 | 40.20 | 40.35 | +0.120% | 7,455 | +21.740% |
| 2025-11-17 | 41.19 | 41.19 | 40.30 | 40.30 | -2.305% | 2,512 | +21.886% |
| 2025-11-14 | 40.98 | 41.37 | 40.95 | 41.25 | -0.084% | 6,315 | +19.077% |
| 2025-11-13 | 41.97 | 41.97 | 41.24 | 41.29 | -1.916% | 4,683 | +18.977% |
| 2025-11-12 | 42.27 | 42.50 | 42.09 | 42.09 | -0.128% | 2,100 | +16.697% |
| 2025-11-11 | 42.05 | 42.19 | 42.05 | 42.15 | +0.291% | 1,539 | +16.548% |
| 2025-11-10 | 42.69 | 42.69 | 41.77 | 42.02 | +0.872% | 4,469 | +16.886% |
| 2025-11-07 | 41.22 | 41.68 | 41.22 | 41.66 | +0.399% | 4,993 | +17.906% |
| 2025-11-06 | 42.08 | 42.08 | 41.49 | 41.49 | -1.672% | 3,459 | +18.377% |
| 2025-11-05 | 41.83 | 42.30 | 41.83 | 42.20 | +1.767% | 5,706 | +16.398% |
| 2025-11-04 | 41.32 | 41.69 | 41.32 | 41.47 | -0.793% | 2,510 | +18.455% |
| 2025-11-03 | 41.82 | 41.82 | 41.40 | 41.80 | +0.189% | 4,081 | +17.515% |
| 2025-10-31 | 41.76 | 41.84 | 41.53 | 41.72 | -0.239% | 5,273 | +17.737% |
| 2025-10-30 | 42.09 | 42.09 | 41.74 | 41.82 | -0.846% | 1,661 | +17.456% |
| 2025-10-29 | 42.88 | 42.91 | 42.00 | 42.18 | -1.892% | 4,519 | +16.463% |
| 2025-10-28 | 42.87 | 43.07 | 42.87 | 42.99 | -0.532% | 6,583 | +14.259% |
| 2025-10-27 | 43.38 | 43.40 | 43.07 | 43.22 | +0.145% | 3,464 | +13.651% |
| 2025-10-24 | 43.32 | 43.40 | 43.16 | 43.16 | +0.706% | 4,138 | +13.816% |
| 2025-10-23 | 42.60 | 42.91 | 42.58 | 42.86 | +0.812% | 4,656 | +14.619% |
| 2025-10-22 | 42.79 | 42.79 | 42.33 | 42.51 | -0.745% | 4,733 | +15.549% |
| 2025-10-21 | 42.48 | 42.88 | 42.48 | 42.83 | +0.516% | 4,524 | +14.688% |
| 2025-10-20 | 42.34 | 42.61 | 42.34 | 42.61 | +1.510% | 2,829 | +15.280% |
| 2025-10-17 | 41.89 | 42.02 | 41.83 | 41.98 | +0.085% | 7,850 | +17.021% |
| 2025-10-16 | 42.28 | 42.33 | 41.81 | 41.94 | -1.265% | 12,694 | +17.120% |
| 2025-10-15 | 42.67 | 42.71 | 42.22 | 42.48 | +0.620% | 9,510 | +15.639% |
| 2025-10-14 | 41.09 | 42.33 | 41.09 | 42.22 | +1.713% | 2,477 | +16.356% |
| 2025-10-13 | 41.42 | 41.58 | 41.28 | 41.50 | +1.886% | 3,488 | +18.349% |
| 2025-10-10 | 42.15 | 42.15 | 40.74 | 40.74 | -3.102% | 4,565 | +20.581% |
| 2025-10-09 | 42.50 | 42.50 | 41.90 | 42.04 | -1.000% | 5,940 | +16.840% |
| 2025-10-08 | 42.28 | 42.47 | 42.26 | 42.47 | +0.668% | 3,609 | +15.671% |
| 2025-10-07 | 42.68 | 42.68 | 42.15 | 42.18 | -1.456% | 10,928 | +16.444% |
| 2025-10-06 | 43.35 | 43.35 | 42.80 | 42.81 | -0.219% | 3,084 | +14.749% |
| 2025-10-03 | 42.94 | 43.35 | 42.90 | 42.90 | +0.421% | 6,541 | +14.498% |
| 2025-10-02 | 42.61 | 42.72 | 42.41 | 42.72 | +0.236% | 4,175 | +14.979% |
| 2025-10-01 | 42.49 | 42.62 | 42.47 | 42.62 | +0.141% | 5,518 | +15.251% |
| 2025-09-30 | 42.46 | 42.56 | 42.09 | 42.56 | +0.404% | 1,854 | +15.414% |
| 2025-09-29 | 42.72 | 42.72 | 42.29 | 42.39 | -0.050% | 2,700 | +15.880% |
| 2025-09-26 | 42.19 | 42.46 | 42.19 | 42.41 | +0.962% | 3,513 | +15.822% |
| 2025-09-25 | 42.06 | 42.06 | 41.85 | 42.01 | -0.928% | 18,107 | +16.937% |
| 2025-09-24 | 42.88 | 42.88 | 42.39 | 42.40 | -0.887% | 2,894 | +15.852% |
| 2025-09-23 | 42.95 | 43.38 | 42.69 | 42.78 | -0.360% | 3,129 | +14.824% |
| 2025-09-22 | 42.70 | 42.93 | 42.70 | 42.93 | +0.429% | 2,117 | +14.410% |
| 2025-09-19 | 43.49 | 43.49 | 42.75 | 42.75 | -1.421% | 3,125 | +14.901% |
| 2025-09-18 | 42.74 | 43.37 | 42.74 | 43.37 | +2.159% | 7,582 | +13.267% |
| 2025-09-17 | 42.64 | 43.00 | 42.39 | 42.45 | +0.123% | 5,626 | +15.713% |
| 2025-09-16 | 42.23 | 42.40 | 42.11 | 42.40 | -0.597% | 7,862 | +15.855% |
| 2025-09-15 | 42.73 | 42.77 | 42.59 | 42.65 | -0.120% | 1,879 | +15.163% |
| 2025-09-12 | 43.18 | 43.18 | 42.70 | 42.70 | -1.285% | 7,032 | +15.025% |
| 2025-09-11 | 42.75 | 43.26 | 42.61 | 43.26 | +2.039% | 8,248 | +13.547% |
| 2025-09-10 | 42.70 | 42.70 | 42.35 | 42.40 | -0.370% | 10,022 | +15.862% |
| 2025-09-09 | 42.59 | 42.76 | 42.41 | 42.55 | -0.860% | 2,028 | +15.433% |
| 2025-09-08 | 43.05 | 43.05 | 42.74 | 42.92 | -0.089% | 2,287 | +14.440% |
| 2025-09-05 | 43.13 | 43.13 | 42.76 | 42.96 | +0.278% | 3,602 | +14.339% |
| 2025-09-04 | 42.48 | 42.84 | 42.35 | 42.84 | +1.407% | 1,058 | +14.657% |
| 2025-09-03 | 42.13 | 42.25 | 42.05 | 42.25 | -0.049% | 1,745 | +16.270% |
| 2025-09-02 | 41.64 | 42.27 | 41.64 | 42.27 | -0.780% | 17,186 | +16.212% |
| 2025-08-29 | 43.18 | 43.18 | 42.55 | 42.60 | -0.497% | 3,401 | +15.306% |
| 2025-08-28 | 42.80 | 42.81 | 42.69 | 42.81 | -0.208% | 1,710 | +14.733% |
| 2025-08-27 | 42.78 | 42.90 | 42.66 | 42.90 | +0.759% | 3,360 | +14.494% |
| 2025-08-26 | 42.58 | 42.75 | 42.58 | 42.58 | +0.361% | 1,593 | +15.363% |
| 2025-08-25 | 42.69 | 42.75 | 42.43 | 42.43 | -0.898% | 6,678 | +15.779% |
| 2025-08-22 | 42.77 | 42.84 | 42.71 | 42.81 | +3.864% | 5,852 | +14.739% |
| 2025-08-21 | 41.13 | 41.24 | 40.99 | 41.22 | -0.161% | 3,079 | +19.173% |
| 2025-08-20 | 41.48 | 41.48 | 41.15 | 41.28 | -0.454% | 2,485 | +18.980% |
| 2025-08-19 | 41.39 | 41.85 | 41.39 | 41.47 | +0.122% | 3,193 | +18.440% |
| 2025-08-18 | 41.26 | 41.53 | 41.26 | 41.42 | +0.223% | 6,545 | +18.585% |
| 2025-08-15 | 41.73 | 41.73 | 41.24 | 41.33 | -0.640% | 4,017 | +18.849% |
| 2025-08-14 | 41.61 | 41.61 | 41.34 | 41.60 | -1.361% | 1,637 | +18.089% |
| 2025-08-13 | 41.43 | 42.17 | 41.43 | 42.17 | +2.191% | 13,155 | +16.481% |
| 2025-08-12 | 40.40 | 41.27 | 40.40 | 41.27 | +3.209% | 3,966 | +19.033% |
| 2025-08-11 | 40.19 | 40.19 | 39.98 | 39.98 | -0.045% | 974 | +22.854% |
| 2025-08-08 | 40.14 | 40.26 | 39.96 | 40.00 | +0.233% | 6,354 | +22.798% |
| 2025-08-07 | 40.43 | 40.43 | 39.77 | 39.91 | -0.211% | 3,935 | +23.084% |
| 2025-08-06 | 40.06 | 40.08 | 39.93 | 39.99 | -0.042% | 3,886 | +22.824% |
| 2025-08-05 | 39.88 | 40.05 | 39.77 | 40.01 | +0.577% | 6,627 | +22.772% |
| 2025-08-04 | 39.38 | 39.84 | 39.38 | 39.78 | +1.546% | 5,613 | +23.481% |
| 2025-08-01 | 39.27 | 39.30 | 38.92 | 39.17 | -1.429% | 5,134 | +25.391% |
| 2025-07-31 | 39.69 | 39.96 | 39.69 | 39.74 | -1.221% | 4,695 | +23.598% |
| 2025-07-30 | 40.58 | 40.77 | 40.10 | 40.23 | -0.567% | 6,407 | +22.089% |
| 2025-07-29 | 40.78 | 40.78 | 40.36 | 40.46 | -0.461% | 3,596 | +21.397% |
| 2025-07-28 | 40.70 | 40.75 | 40.54 | 40.65 | +0.023% | 17,505 | +20.838% |
| 2025-07-25 | 40.53 | 40.66 | 40.53 | 40.64 | +0.400% | 2,273 | +20.866% |
| 2025-07-24 | 40.70 | 40.70 | 40.47 | 40.48 | -1.633% | 2,194 | +21.350% |
| 2025-07-23 | 40.94 | 41.15 | 40.92 | 41.15 | +0.982% | 7,795 | +19.368% |
| 2025-07-22 | 39.81 | 40.75 | 39.81 | 40.75 | +1.091% | 1,477 | +20.540% |
| 2025-07-21 | 40.53 | 40.63 | 40.23 | 40.31 | -0.111% | 6,226 | +21.854% |
| 2025-07-18 | 40.48 | 40.53 | 40.31 | 40.35 | -0.945% | 1,543 | +21.720% |
| 2025-07-17 | 40.25 | 40.75 | 40.25 | 40.74 | +1.192% | 5,771 | +20.569% |
| 2025-07-16 | 40.16 | 40.31 | 39.93 | 40.26 | +0.610% | 6,818 | +22.007% |
| 2025-07-15 | 40.91 | 40.91 | 40.02 | 40.02 | -2.006% | 3,313 | +22.752% |
| 2025-07-14 | 40.70 | 40.84 | 40.66 | 40.84 | +0.389% | 3,398 | +20.289% |
| 2025-07-11 | 40.81 | 40.81 | 40.68 | 40.68 | -1.185% | 4,487 | +20.757% |
| 2025-07-10 | 40.32 | 41.34 | 40.32 | 41.16 | +0.989% | 14,350 | +19.327% |
| 2025-07-09 | 40.48 | 40.76 | 40.34 | 40.76 | +0.826% | 5,094 | +20.507% |
| 2025-07-08 | 40.21 | 40.59 | 40.21 | 40.43 | +0.735% | 3,746 | +21.502% |
| 2025-07-07 | 40.52 | 40.82 | 40.00 | 40.13 | -1.776% | 8,139 | +22.395% |
| 2025-07-03 | 40.65 | 40.91 | 40.65 | 40.86 | +0.626% | 7,578 | +20.222% |
| 2025-07-02 | 40.61 | 40.61 | 39.95 | 40.60 | +1.250% | 9,354 | +20.975% |
| 2025-07-01 | 39.22 | 40.34 | 39.22 | 40.10 | +1.396% | 9,123 | +22.487% |
| 2025-06-30 | 39.54 | 39.57 | 39.39 | 39.55 | +0.031% | 9,441 | +24.197% |
| 2025-06-27 | 39.46 | 39.70 | 39.28 | 39.54 | +0.426% | 9,943 | +24.236% |
| 2025-06-26 | 39.08 | 39.37 | 39.00 | 39.37 | +1.391% | 7,334 | +24.765% |
| 2025-06-25 | 39.16 | 39.16 | 38.83 | 38.83 | -1.094% | 18,991 | +26.500% |
| 2025-06-24 | 39.25 | 39.32 | 39.11 | 39.26 | +1.265% | 3,574 | +25.116% |
| 2025-06-23 | 38.39 | 38.77 | 38.04 | 38.77 | +1.279% | 8,811 | +26.699% |
| 2025-06-20 | 38.60 | 38.60 | 38.17 | 38.28 | -0.094% | 9,627 | +28.320% |
| 2025-06-18 | 38.12 | 38.63 | 38.12 | 38.32 | +0.619% | 3,204 | +28.198% |
| 2025-06-17 | 38.23 | 38.43 | 38.08 | 38.08 | -1.193% | 5,383 | +28.992% |
| 2025-06-16 | 38.40 | 38.76 | 38.40 | 38.54 | +0.660% | 3,371 | +27.453% |
| 2025-06-13 | 38.62 | 38.71 | 38.27 | 38.29 | -2.051% | 15,962 | +28.294% |
| 2025-06-12 | 38.96 | 39.14 | 38.95 | 39.09 | -0.515% | 5,357 | +25.662% |
| 2025-06-11 | 39.65 | 39.68 | 39.29 | 39.29 | -0.577% | 9,239 | +25.016% |
| 2025-06-10 | 39.33 | 39.65 | 39.33 | 39.52 | +0.550% | 7,931 | +24.294% |
| 2025-06-09 | 38.94 | 39.43 | 38.94 | 39.30 | +0.948% | 4,046 | +24.978% |
| 2025-06-06 | 38.80 | 38.99 | 38.76 | 38.93 | +1.194% | 7,503 | +26.162% |
| 2025-06-05 | 38.36 | 38.72 | 38.21 | 38.47 | -0.017% | 3,122 | +27.668% |
| 2025-06-04 | 38.67 | 38.67 | 38.43 | 38.48 | -0.215% | 8,602 | +27.646% |
| 2025-06-03 | 38.08 | 38.62 | 38.08 | 38.56 | +1.557% | 4,494 | +27.371% |
| 2025-06-02 | 37.89 | 37.97 | 37.83 | 37.97 | -0.628% | 2,320 | +29.354% |
| 2025-05-30 | 38.15 | 38.30 | 37.94 | 38.21 | -0.072% | 8,129 | +28.541% |
| 2025-05-29 | 38.29 | 38.30 | 38.12 | 38.24 | +0.425% | 9,575 | +28.449% |
| 2025-05-28 | 38.50 | 38.50 | 38.02 | 38.08 | -1.119% | 24,226 | +28.994% |
| 2025-05-27 | 38.05 | 38.55 | 37.86 | 38.51 | +2.503% | 6,057 | +27.551% |
| 2025-05-23 | 37.33 | 37.67 | 37.33 | 37.57 | -0.712% | 4,287 | +30.743% |
| 2025-05-22 | 37.73 | 37.87 | 37.59 | 37.84 | +0.006% | 4,074 | +29.812% |
| 2025-05-21 | 38.55 | 38.55 | 37.84 | 37.84 | -2.739% | 16,791 | +29.820% |
| 2025-05-20 | 38.97 | 39.09 | 38.84 | 38.90 | -0.222% | 5,095 | +26.265% |
| 2025-05-19 | 38.63 | 38.99 | 38.63 | 38.99 | -0.411% | 4,033 | +25.985% |
| 2025-05-16 | 38.87 | 39.19 | 38.85 | 39.15 | +0.746% | 4,040 | +25.466% |
| 2025-05-15 | 38.51 | 38.87 | 38.51 | 38.86 | +0.521% | 72,013 | +26.402% |
| 2025-05-14 | 38.97 | 38.97 | 38.66 | 38.66 | -0.878% | 5,770 | +27.061% |
| 2025-05-13 | 38.85 | 39.13 | 38.85 | 39.00 | +0.440% | 4,602 | +25.945% |
| 2025-05-12 | 38.22 | 39.12 | 38.22 | 38.83 | +3.574% | 8,567 | +26.500% |
| 2025-05-09 | 37.54 | 37.67 | 37.45 | 37.49 | -0.027% | 4,122 | +31.022% |
| 2025-05-08 | 37.08 | 37.66 | 37.04 | 37.50 | +1.858% | 4,962 | +30.987% |
| 2025-05-07 | 36.83 | 36.98 | 36.70 | 36.82 | +0.097% | 6,685 | +33.421% |
| 2025-05-06 | 36.59 | 36.94 | 36.58 | 36.78 | -0.665% | 8,784 | +33.551% |
| 2025-05-05 | 36.96 | 37.26 | 36.96 | 37.03 | -0.708% | 3,469 | +32.662% |
| 2025-05-02 | 37.00 | 37.33 | 36.98 | 37.29 | +2.193% | 3,008 | +31.723% |
| 2025-05-01 | 36.16 | 36.61 | 36.16 | 36.49 | +0.538% | 3,034 | +34.612% |
| 2025-04-30 | 35.72 | 36.29 | 35.54 | 36.29 | -0.385% | 22,274 | +35.336% |
| 2025-04-29 | 35.46 | 36.51 | 35.46 | 36.44 | +0.649% | 18,786 | +34.815% |
| 2025-04-28 | 36.28 | 36.28 | 35.99 | 36.20 | +0.333% | 8,276 | +35.691% |
| 2025-04-25 | 36.16 | 36.16 | 35.76 | 36.08 | -0.071% | 5,185 | +36.142% |
| 2025-04-24 | 35.76 | 36.11 | 35.70 | 36.11 | +1.878% | 5,805 | +36.045% |
| 2025-04-23 | 35.81 | 36.41 | 35.38 | 35.44 | +1.221% | 18,483 | +38.600% |
| 2025-04-22 | 34.61 | 35.03 | 34.42 | 35.01 | +2.658% | 12,895 | +40.293% |
| 2025-04-21 | 34.47 | 34.47 | 33.80 | 34.11 | -1.935% | 10,024 | +44.022% |
| 2025-04-17 | 34.64 | 34.95 | 34.64 | 34.78 | +0.960% | 6,441 | +41.235% |
| 2025-04-16 | 35.98 | 35.98 | 34.19 | 34.45 | -1.110% | 7,185 | +42.590% |
| 2025-04-15 | 35.09 | 35.09 | 34.72 | 34.84 | -0.158% | 14,254 | +41.008% |
| 2025-04-14 | 35.00 | 35.04 | 34.60 | 34.89 | 0.000% | 14,150 | +40.785% |