IGIB
iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:09:15 PM EDT
50.07USD-0.160%(-0.08)1,427,028
50.07Bid50.08Ask0.01SpreadIGIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.12 | 50.19 | 50.06 | 50.07 | -0.160% | 1,427,028 | 0.000% | |
| 2026-10-02 | 50.38 | 50.44 | 50.11 | 50.15 | -0.199% | 6,385,430 | -0.160% | |
| 2026-10-01 | 50.04 | 50.33 | 49.94 | 50.25 | -0.199% | 6,361,211 | -0.358% | |
| 2026-09-30 | 50.50 | 50.52 | 50.30 | 50.35 | -0.139% | 5,041,394 | -0.556% | |
| 2026-09-29 | 50.48 | 50.49 | 50.28 | 50.42 | -0.020% | 7,738,950 | -0.694% | |
| 2026-09-28 | 50.48 | 50.52 | 50.33 | 50.43 | -0.572% | 4,529,393 | -0.714% | |
| 2026-09-25 | 50.68 | 50.75 | 50.53 | 50.72 | +0.158% | 7,170,481 | -1.282% | |
| 2026-09-24 | 50.94 | 50.97 | 50.64 | 50.64 | -0.550% | 4,144,818 | -1.126% | |
| 2026-09-23 | 51.32 | 51.34 | 50.84 | 50.92 | -1.001% | 4,926,011 | -1.669% | |
| 2026-09-22 | 51.43 | 51.48 | 51.34 | 51.44 | +0.029% | 2,853,019 | -2.654% | |
| 2026-09-21 | 51.41 | 51.42 | 51.35 | 51.42 | +0.312% | 1,741,466 | -2.625% | |
| 2026-09-18 | 51.32 | 51.32 | 51.23 | 51.26 | -0.369% | 2,268,147 | -2.321% | |
| 2026-09-17 | 51.42 | 51.46 | 51.37 | 51.45 | +0.508% | 2,607,721 | -2.682% | |
| 2026-09-16 | 51.30 | 51.47 | 51.16 | 51.19 | +0.059% | 2,443,669 | -2.188% | |
| 2026-09-15 | 51.16 | 51.19 | 51.12 | 51.16 | -0.059% | 4,670,705 | -2.131% | |
| 2026-09-14 | 51.20 | 51.34 | 51.13 | 51.19 | -0.078% | 2,513,332 | -2.188% | |
| 2026-09-11 | 51.40 | 51.44 | 51.22 | 51.23 | -0.117% | 4,064,195 | -2.264% | |
| 2026-09-10 | 51.46 | 51.47 | 51.27 | 51.29 | -0.755% | 5,644,195 | -2.379% | |
| 2026-09-09 | 51.75 | 51.79 | 51.63 | 51.68 | -0.174% | 2,449,873 | -3.115% | |
| 2026-09-08 | 51.82 | 51.83 | 51.73 | 51.77 | -0.116% | 1,894,739 | -3.284% | |
| 2026-09-04 | 51.85 | 51.89 | 51.81 | 51.83 | 0.000% | 1,485,878 | -3.396% | |
| 2026-09-03 | 51.91 | 51.95 | 51.82 | 51.83 | +0.116% | 2,465,020 | -3.396% | |
| 2026-09-02 | 51.77 | 51.79 | 51.71 | 51.77 | +0.077% | 2,300,292 | -3.284% | |
| 2026-09-01 | 51.84 | 51.90 | 51.71 | 51.73 | -0.881% | 3,103,793 | -3.209% | |
| 2026-08-31 | 52.17 | 52.19 | 52.12 | 52.19 | -0.038% | 2,928,066 | -4.062% | |
| 2026-08-28 | 52.41 | 52.48 | 52.20 | 52.21 | -0.382% | 3,609,987 | -4.099% | |
| 2026-08-27 | 52.42 | 52.45 | 52.37 | 52.41 | -0.057% | 2,485,815 | -4.465% | |
| 2026-08-26 | 52.39 | 52.44 | 52.36 | 52.44 | -0.076% | 1,853,966 | -4.519% | |
| 2026-08-25 | 52.37 | 52.49 | 52.34 | 52.48 | +0.498% | 1,981,890 | -4.592% | |
| 2026-08-24 | 52.20 | 52.27 | 52.20 | 52.22 | +0.153% | 1,928,011 | -4.117% | |
| 2026-08-21 | 52.17 | 52.18 | 52.10 | 52.14 | -0.096% | 1,757,505 | -3.970% | |
| 2026-08-20 | 52.19 | 52.27 | 52.16 | 52.19 | -0.382% | 1,532,626 | -4.062% | |
| 2026-08-19 | 52.37 | 52.39 | 52.25 | 52.39 | +0.402% | 1,713,680 | -4.428% | |
| 2026-08-18 | 52.07 | 52.19 | 52.03 | 52.18 | +0.077% | 3,311,046 | -4.044% | |
| 2026-08-17 | 52.21 | 52.25 | 52.12 | 52.14 | -0.230% | 1,623,310 | -3.970% | |
| 2026-08-14 | 52.38 | 52.41 | 52.24 | 52.26 | -0.277% | 1,239,090 | -4.191% | |
| 2026-08-13 | 52.41 | 52.52 | 52.39 | 52.41 | +0.316% | 2,896,288 | -4.456% | |
| 2026-08-12 | 52.33 | 52.34 | 52.22 | 52.24 | +0.115% | 3,685,047 | -4.154% | |
| 2026-08-11 | 52.24 | 52.28 | 52.17 | 52.18 | +0.038% | 2,499,767 | -4.044% | |
| 2026-08-10 | 52.26 | 52.28 | 52.15 | 52.16 | -0.420% | 1,871,526 | -4.007% | |
| 2026-08-07 | 52.45 | 52.47 | 52.32 | 52.38 | +0.172% | 1,694,975 | -4.410% | |
| 2026-08-06 | 52.33 | 52.35 | 52.24 | 52.29 | -0.267% | 1,884,072 | -4.246% | |
| 2026-08-05 | 52.42 | 52.48 | 52.38 | 52.43 | +0.010% | 1,314,899 | -4.501% | |
| 2026-08-04 | 52.34 | 52.44 | 52.33 | 52.42 | +0.460% | 1,530,018 | -4.492% | |
| 2026-08-03 | 52.14 | 52.23 | 52.12 | 52.19 | -0.201% | 1,583,122 | -4.053% | |
| 2026-07-31 | 52.28 | 52.30 | 52.18 | 52.29 | -0.115% | 3,309,126 | -4.246% | |
| 2026-07-30 | 52.34 | 52.42 | 52.33 | 52.35 | +0.153% | 3,165,843 | -4.355% | |
| 2026-07-29 | 52.40 | 52.47 | 52.27 | 52.27 | -0.334% | 2,742,261 | -4.209% | |
| 2026-07-28 | 52.37 | 52.51 | 52.37 | 52.45 | +0.220% | 2,136,107 | -4.529% | |
| 2026-07-27 | 52.34 | 52.38 | 52.30 | 52.33 | +0.191% | 1,725,074 | -4.319% | |
| 2026-07-24 | 52.25 | 52.33 | 52.21 | 52.23 | +0.077% | 2,061,534 | -4.136% | |
| 2026-07-23 | 52.17 | 52.24 | 52.15 | 52.19 | -0.344% | 3,437,160 | -4.062% | |
| 2026-07-22 | 52.44 | 52.45 | 52.36 | 52.37 | -0.191% | 1,751,017 | -4.392% | |
| 2026-07-21 | 52.53 | 52.53 | 52.44 | 52.47 | -0.190% | 1,288,762 | -4.574% | |
| 2026-07-20 | 52.70 | 52.71 | 52.55 | 52.57 | -0.247% | 2,534,356 | -4.756% | |
| 2026-07-17 | 52.75 | 52.81 | 52.69 | 52.70 | +0.038% | 3,078,729 | -4.991% | |
| 2026-07-16 | 52.62 | 52.71 | 52.61 | 52.68 | -0.076% | 2,190,241 | -4.954% | |
| 2026-07-15 | 52.58 | 52.75 | 52.58 | 52.72 | +0.285% | 1,439,685 | -5.027% | |
| 2026-07-14 | 52.55 | 52.62 | 52.49 | 52.57 | +0.286% | 1,715,739 | -4.756% | |
| 2026-07-13 | 52.55 | 52.59 | 52.41 | 52.42 | -0.418% | 1,975,931 | -4.483% | |
| 2026-07-10 | 52.72 | 52.72 | 52.59 | 52.64 | -0.133% | 5,873,092 | -4.882% | |
| 2026-07-09 | 52.69 | 52.81 | 52.67 | 52.71 | +0.133% | 2,409,961 | -5.009% | |
| 2026-07-08 | 52.65 | 52.67 | 52.54 | 52.64 | -0.152% | 3,959,093 | -4.882% | |
| 2026-07-07 | 52.90 | 52.91 | 52.69 | 52.72 | -0.528% | 3,573,713 | -5.027% | |
| 2026-07-06 | 53.00 | 53.01 | 52.91 | 53.00 | +0.094% | 1,981,334 | -5.528% | |
| 2026-07-02 | 52.92 | 52.99 | 52.90 | 52.95 | +0.132% | 3,048,144 | -5.439% | |
| 2026-07-01 | 52.84 | 52.94 | 52.81 | 52.88 | -0.545% | 6,292,532 | -5.314% | |
| 2026-06-30 | 53.29 | 53.32 | 53.15 | 53.17 | -0.393% | 6,518,043 | -5.830% | |
| 2026-06-29 | 53.33 | 53.38 | 53.29 | 53.38 | +0.131% | 6,770,344 | -6.201% | |
| 2026-06-26 | 53.23 | 53.35 | 53.22 | 53.31 | +0.113% | 2,617,775 | -6.078% | |
| 2026-06-25 | 53.27 | 53.32 | 53.23 | 53.25 | +0.132% | 2,567,014 | -5.972% | |
| 2026-06-24 | 53.16 | 53.24 | 53.13 | 53.18 | +0.368% | 1,435,923 | -5.848% | |
| 2026-06-23 | 52.94 | 53.06 | 52.94 | 52.98 | +0.066% | 1,713,942 | -5.502% | |
| 2026-06-22 | 52.91 | 52.95 | 52.88 | 52.95 | -0.189% | 1,353,648 | -5.439% | |
| 2026-06-18 | 53.15 | 53.17 | 53.03 | 53.05 | +0.284% | 2,050,645 | -5.617% | |
| 2026-06-17 | 53.13 | 53.19 | 52.88 | 52.90 | -0.433% | 3,694,476 | -5.350% | |
| 2026-06-16 | 53.12 | 53.20 | 53.09 | 53.13 | +0.094% | 1,437,825 | -5.759% | |
| 2026-06-15 | 53.17 | 53.19 | 53.06 | 53.08 | +0.094% | 1,543,091 | -5.671% | |
| 2026-06-12 | 52.99 | 53.07 | 52.91 | 53.03 | -0.057% | 1,601,514 | -5.582% | |
| 2026-06-11 | 52.82 | 53.10 | 52.74 | 53.06 | +0.645% | 2,446,213 | -5.635% | |
| 2026-06-10 | 52.82 | 52.85 | 52.70 | 52.72 | -0.152% | 2,222,462 | -5.027% | |
| 2026-06-09 | 52.78 | 52.83 | 52.67 | 52.80 | +0.228% | 2,809,482 | -5.170% | |
| 2026-06-08 | 52.78 | 52.83 | 52.67 | 52.68 | -0.019% | 2,047,576 | -4.954% | |
| 2026-06-05 | 52.81 | 52.83 | 52.67 | 52.69 | -0.566% | 2,592,121 | -4.972% | |
| 2026-06-04 | 53.02 | 53.06 | 52.97 | 52.99 | +0.132% | 1,375,383 | -5.510% | |
| 2026-06-03 | 52.90 | 52.94 | 52.85 | 52.92 | -0.189% | 3,030,393 | -5.385% | |
| 2026-06-02 | 53.09 | 53.09 | 53.00 | 53.02 | -0.019% | 2,910,627 | -5.564% | |
| 2026-06-01 | 52.90 | 53.03 | 52.84 | 53.03 | -0.544% | 2,843,003 | -5.582% | |
| 2026-05-29 | 53.31 | 53.37 | 53.27 | 53.32 | +0.150% | 2,357,434 | -6.095% | |
| 2026-05-28 | 53.14 | 53.30 | 53.09 | 53.24 | +0.226% | 3,919,560 | -5.954% | |
| 2026-05-27 | 53.12 | 53.19 | 53.08 | 53.12 | +0.094% | 1,751,054 | -5.742% | |
| 2026-05-26 | 53.12 | 53.13 | 53.02 | 53.07 | +0.378% | 2,156,586 | -5.653% | |
| 2026-05-22 | 52.96 | 52.97 | 52.78 | 52.87 | +0.076% | 1,606,694 | -5.296% | |
| 2026-05-21 | 52.66 | 52.86 | 52.59 | 52.83 | +0.076% | 2,206,499 | -5.224% | |
| 2026-05-20 | 52.49 | 52.83 | 52.47 | 52.79 | +0.629% | 3,132,065 | -5.152% | |
| 2026-05-19 | 52.50 | 52.57 | 52.38 | 52.46 | -0.380% | 2,475,766 | -4.556% | |
| 2026-05-18 | 52.80 | 52.85 | 52.60 | 52.66 | -0.171% | 3,595,478 | -4.918% | |
| 2026-05-15 | 52.79 | 52.80 | 52.70 | 52.75 | -0.528% | 3,536,760 | -5.081% | |
| 2026-05-14 | 53.15 | 53.18 | 53.03 | 53.03 | -0.094% | 1,613,429 | -5.582% | |
| 2026-05-13 | 53.05 | 53.09 | 52.95 | 53.08 | +0.038% | 2,456,658 | -5.671% | |
| 2026-05-12 | 53.09 | 53.12 | 53.01 | 53.06 | -0.263% | 1,611,562 | -5.635% | |
| 2026-05-11 | 53.26 | 53.30 | 53.19 | 53.20 | -0.206% | 3,995,227 | -5.883% | |
| 2026-05-08 | 53.32 | 53.34 | 53.26 | 53.31 | +0.320% | 1,760,866 | -6.078% | |
| 2026-05-07 | 53.38 | 53.38 | 53.11 | 53.14 | -0.300% | 2,481,464 | -5.777% | |
| 2026-05-06 | 53.29 | 53.34 | 53.25 | 53.30 | +0.452% | 1,592,779 | -6.060% | |
| 2026-05-05 | 53.05 | 53.15 | 53.04 | 53.06 | +0.170% | 1,702,996 | -5.635% | |
| 2026-05-04 | 53.06 | 53.06 | 52.83 | 52.97 | -0.264% | 2,027,122 | -5.475% | |
| 2026-05-01 | 53.10 | 53.27 | 53.06 | 53.11 | -0.338% | 2,239,799 | -5.724% | |
| 2026-04-30 | 53.28 | 53.34 | 53.21 | 53.29 | +0.207% | 4,946,028 | -6.042% | |
| 2026-04-29 | 53.31 | 53.31 | 53.10 | 53.18 | -0.412% | 1,577,982 | -5.848% | |
| 2026-04-28 | 53.34 | 53.41 | 53.30 | 53.40 | -0.075% | 1,799,246 | -6.236% | |
| 2026-04-27 | 53.52 | 53.53 | 53.39 | 53.44 | -0.159% | 1,484,425 | -6.306% | |
| 2026-04-24 | 53.47 | 53.59 | 53.41 | 53.52 | +0.084% | 3,542,766 | -6.455% | |
| 2026-04-23 | 53.59 | 53.63 | 53.37 | 53.48 | -0.205% | 1,352,339 | -6.376% | |
| 2026-04-22 | 53.65 | 53.68 | 53.58 | 53.59 | +0.150% | 1,883,353 | -6.568% | |
| 2026-04-21 | 53.61 | 53.66 | 53.51 | 53.51 | -0.354% | 5,468,602 | -6.429% | |
| 2026-04-20 | 53.71 | 53.72 | 53.61 | 53.70 | -0.019% | 2,389,646 | -6.760% | |
| 2026-04-17 | 53.72 | 53.79 | 53.66 | 53.71 | +0.505% | 2,307,901 | -6.777% | |
| 2026-04-16 | 53.64 | 53.64 | 53.43 | 53.44 | -0.280% | 2,082,716 | -6.306% | |
| 2026-04-15 | 53.60 | 53.60 | 53.53 | 53.59 | -0.075% | 2,043,664 | -6.568% | |
| 2026-04-14 | 53.52 | 53.65 | 53.48 | 53.63 | +0.280% | 1,953,865 | -6.638% | |
| 2026-04-13 | 53.30 | 53.50 | 53.29 | 53.48 | +0.281% | 1,758,155 | -6.376% | |
| 2026-04-10 | 53.44 | 53.44 | 53.31 | 53.33 | -0.168% | 1,391,832 | -6.113% | |
| 2026-04-09 | 53.36 | 53.52 | 53.27 | 53.42 | +0.094% | 2,809,697 | -6.271% | |
| 2026-04-08 | 53.56 | 53.56 | 53.32 | 53.37 | +0.338% | 2,938,635 | -6.183% | |
| 2026-04-07 | 53.11 | 53.23 | 52.90 | 53.19 | +0.188% | 3,381,800 | -5.866% | |
| 2026-04-06 | 53.09 | 53.21 | 53.07 | 53.09 | -0.188% | 1,975,211 | -5.688% | |
| 2026-04-02 | 52.96 | 53.27 | 52.95 | 53.19 | +0.283% | 2,606,757 | -5.866% | |
| 2026-04-01 | 52.97 | 53.13 | 52.97 | 53.04 | -0.338% | 3,562,587 | -5.600% | |
| 2026-03-31 | 53.14 | 53.28 | 53.06 | 53.22 | +0.548% | 3,474,742 | -5.919% | |
| 2026-03-30 | 52.96 | 53.03 | 52.89 | 52.93 | +0.513% | 2,674,743 | -5.403% | |
| 2026-03-27 | 52.61 | 52.76 | 52.55 | 52.66 | -0.152% | 3,499,657 | -4.918% | |
| 2026-03-26 | 52.95 | 53.04 | 52.72 | 52.74 | -0.753% | 4,871,288 | -5.063% | |
| 2026-03-25 | 53.23 | 53.24 | 53.09 | 53.14 | +0.359% | 3,415,209 | -5.777% | |
| 2026-03-24 | 52.89 | 53.08 | 52.84 | 52.95 | -0.226% | 4,103,859 | -5.439% | |
| 2026-03-23 | 52.91 | 53.22 | 52.88 | 53.07 | +0.492% | 5,112,984 | -5.653% | |
| 2026-03-20 | 53.13 | 53.15 | 52.80 | 52.81 | -0.994% | 5,191,269 | -5.188% | |
| 2026-03-19 | 53.05 | 53.38 | 53.02 | 53.34 | +0.282% | 5,481,475 | -6.130% | |
| 2026-03-18 | 53.42 | 53.47 | 53.19 | 53.19 | -0.579% | 6,468,904 | -5.866% | |
| 2026-03-17 | 53.39 | 53.50 | 53.38 | 53.50 | +0.451% | 7,462,994 | -6.411% | |
| 2026-03-16 | 53.29 | 53.37 | 53.19 | 53.26 | +0.396% | 3,853,267 | -5.989% | |
| 2026-03-13 | 53.31 | 53.35 | 53.00 | 53.05 | -0.282% | 7,645,301 | -5.617% | |
| 2026-03-12 | 53.41 | 53.41 | 53.10 | 53.20 | -0.542% | 5,634,964 | -5.883% | |
| 2026-03-11 | 53.67 | 53.67 | 53.44 | 53.49 | -0.502% | 3,718,261 | -6.394% | |
| 2026-03-10 | 53.94 | 53.97 | 53.75 | 53.76 | -0.371% | 3,440,988 | -6.864% | |
| 2026-03-09 | 53.67 | 53.99 | 53.66 | 53.96 | +0.353% | 4,438,211 | -7.209% | |
| 2026-03-06 | 53.73 | 53.92 | 53.64 | 53.77 | -0.260% | 3,868,707 | -6.881% | |
| 2026-03-05 | 53.89 | 53.94 | 53.81 | 53.91 | -0.296% | 3,985,939 | -7.123% | |
| 2026-03-04 | 54.09 | 54.16 | 54.05 | 54.07 | 0.000% | 2,250,355 | -7.398% | |
| 2026-03-03 | 53.82 | 54.16 | 53.80 | 54.07 | -0.074% | 4,325,876 | -7.398% | |
| 2026-03-02 | 54.13 | 54.13 | 54.01 | 54.11 | -0.734% | 2,835,014 | -7.466% | |
| 2026-02-27 | 54.52 | 54.58 | 54.48 | 54.51 | +0.073% | 2,258,648 | -8.145% | |
| 2026-02-26 | 54.42 | 54.48 | 54.40 | 54.47 | +0.110% | 1,983,981 | -8.078% | |
| 2026-02-25 | 54.40 | 54.46 | 54.40 | 54.41 | -0.055% | 1,919,316 | -7.976% | |
| 2026-02-24 | 54.42 | 54.48 | 54.38 | 54.44 | -0.110% | 2,728,534 | -8.027% | |
| 2026-02-23 | 54.41 | 54.52 | 54.39 | 54.50 | +0.239% | 3,889,339 | -8.128% | |
| 2026-02-20 | 54.37 | 54.40 | 54.30 | 54.37 | +0.018% | 2,131,887 | -7.909% | |
| 2026-02-19 | 54.29 | 54.37 | 54.28 | 54.36 | +0.055% | 1,551,846 | -7.892% | |
| 2026-02-18 | 54.33 | 54.37 | 54.30 | 54.33 | -0.092% | 2,327,312 | -7.841% | |
| 2026-02-17 | 54.34 | 54.39 | 54.31 | 54.38 | +0.055% | 3,127,322 | -7.926% | |
| 2026-02-13 | 54.32 | 54.35 | 54.28 | 54.35 | +0.277% | 3,621,512 | -7.875% | |
| 2026-02-12 | 54.09 | 54.20 | 54.08 | 54.20 | +0.352% | 3,210,998 | -7.620% | |
| 2026-02-11 | 53.97 | 54.07 | 53.95 | 54.01 | -0.092% | 3,234,902 | -7.295% | |
| 2026-02-10 | 54.09 | 54.13 | 54.04 | 54.06 | +0.185% | 2,463,851 | -7.381% | |
| 2026-02-09 | 53.92 | 53.99 | 53.89 | 53.96 | -0.019% | 3,328,476 | -7.209% | |
| 2026-02-06 | 53.95 | 53.97 | 53.88 | 53.97 | +0.056% | 3,177,244 | -7.226% | |
| 2026-02-05 | 53.83 | 53.96 | 53.80 | 53.94 | +0.391% | 3,159,064 | -7.175% | |
| 2026-02-04 | 53.71 | 53.75 | 53.66 | 53.73 | -0.019% | 3,690,009 | -6.812% | |
| 2026-02-03 | 53.72 | 53.77 | 53.68 | 53.74 | 0.000% | 3,112,765 | -6.829% | |
| 2026-02-02 | 53.82 | 53.83 | 53.72 | 53.74 | -0.500% | 3,080,151 | -6.829% | |
| 2026-01-30 | 54.02 | 54.05 | 53.98 | 54.01 | -0.019% | 3,000,762 | -7.295% | |
| 2026-01-29 | 53.95 | 54.04 | 53.91 | 54.02 | +0.056% | 3,475,620 | -7.312% | |
| 2026-01-28 | 54.03 | 54.03 | 53.91 | 53.99 | -0.056% | 3,905,147 | -7.261% | |
| 2026-01-27 | 54.02 | 54.07 | 54.00 | 54.02 | 0.000% | 6,672,278 | -7.312% | |
| 2026-01-26 | 54.04 | 54.07 | 54.01 | 54.02 | +0.093% | 2,347,898 | -7.312% | |
| 2026-01-23 | 53.94 | 54.00 | 53.88 | 53.97 | +0.056% | 3,285,543 | -7.226% | |
| 2026-01-22 | 53.92 | 53.97 | 53.87 | 53.94 | 0.000% | 3,361,847 | -7.175% | |
| 2026-01-21 | 53.81 | 53.94 | 53.77 | 53.94 | +0.428% | 7,218,448 | -7.175% | |
| 2026-01-20 | 53.73 | 53.79 | 53.69 | 53.71 | -0.353% | 3,343,691 | -6.777% | |
| 2026-01-16 | 54.00 | 54.03 | 53.89 | 53.90 | -0.241% | 3,763,614 | -7.106% | |
| 2026-01-15 | 54.13 | 54.14 | 54.02 | 54.03 | -0.148% | 2,907,637 | -7.329% | |
| 2026-01-14 | 54.05 | 54.13 | 54.04 | 54.11 | +0.167% | 2,604,035 | -7.466% | |
| 2026-01-13 | 54.02 | 54.05 | 53.95 | 54.02 | +0.185% | 2,764,901 | -7.312% | |
| 2026-01-12 | 53.91 | 53.98 | 53.88 | 53.92 | -0.093% | 1,850,773 | -7.140% | |
| 2026-01-09 | 53.92 | 54.01 | 53.88 | 53.97 | +0.130% | 2,226,580 | -7.226% | |
| 2026-01-08 | 53.91 | 53.94 | 53.88 | 53.90 | -0.185% | 2,472,582 | -7.106% | |
| 2026-01-07 | 54.10 | 54.10 | 53.98 | 54.00 | +0.019% | 2,651,558 | -7.278% | |
| 2026-01-06 | 53.95 | 54.00 | 53.88 | 53.99 | 0.000% | 2,271,313 | -7.261% | |
| 2026-01-05 | 53.94 | 54.01 | 53.88 | 53.99 | +0.241% | 2,249,312 | -7.261% | |
| 2026-01-02 | 53.96 | 53.96 | 53.82 | 53.86 | -0.037% | 2,061,784 | -7.037% | |
| 2025-12-31 | 53.98 | 54.01 | 53.87 | 53.88 | -0.296% | 2,847,875 | -7.071% | |
| 2025-12-30 | 54.00 | 54.07 | 53.96 | 54.04 | -0.055% | 2,530,243 | -7.346% | |
| 2025-12-29 | 54.03 | 54.08 | 54.00 | 54.07 | +0.093% | 1,889,769 | -7.398% | |
| 2025-12-26 | 54.00 | 54.03 | 53.94 | 54.02 | +0.111% | 2,037,970 | -7.312% | |
| 2025-12-24 | 53.86 | 53.97 | 53.85 | 53.96 | +0.297% | 1,296,636 | -7.209% | |
| 2025-12-23 | 53.71 | 53.83 | 53.69 | 53.80 | +0.019% | 1,805,945 | -6.933% | |
| 2025-12-22 | 53.81 | 53.81 | 53.75 | 53.79 | -0.019% | 2,481,278 | -6.916% | |
| 2025-12-19 | 53.85 | 53.88 | 53.78 | 53.80 | -0.573% | 2,270,432 | -6.933% | |
| 2025-12-18 | 54.11 | 54.13 | 54.02 | 54.11 | +0.297% | 2,076,890 | -7.466% | |
| 2025-12-17 | 53.96 | 53.99 | 53.91 | 53.95 | -0.037% | 2,648,577 | -7.192% | |
| 2025-12-16 | 53.89 | 54.01 | 53.87 | 53.97 | +0.130% | 4,379,194 | -7.226% | |
| 2025-12-15 | 53.98 | 53.99 | 53.85 | 53.90 | +0.130% | 3,053,733 | -7.106% | |
| 2025-12-12 | 53.89 | 53.90 | 53.81 | 53.83 | -0.352% | 2,332,272 | -6.985% | |
| 2025-12-11 | 54.12 | 54.16 | 53.99 | 54.02 | -0.056% | 6,877,715 | -7.312% | |
| 2025-12-10 | 53.81 | 54.06 | 53.80 | 54.05 | +0.390% | 3,758,511 | -7.364% | |
| 2025-12-09 | 53.97 | 53.97 | 53.80 | 53.84 | -0.130% | 3,621,999 | -7.002% | |
| 2025-12-08 | 53.98 | 53.99 | 53.82 | 53.91 | -0.148% | 2,946,017 | -7.123% | |
| 2025-12-05 | 54.06 | 54.07 | 53.94 | 53.99 | -0.093% | 2,217,530 | -7.261% | |
| 2025-12-04 | 54.08 | 54.09 | 54.00 | 54.04 | -0.166% | 2,711,688 | -7.346% | |
| 2025-12-03 | 54.08 | 54.16 | 54.05 | 54.13 | +0.204% | 3,218,776 | -7.500% | |
| 2025-12-02 | 53.98 | 54.05 | 53.94 | 54.02 | +0.111% | 3,260,378 | -7.312% | |
| 2025-12-01 | 53.95 | 54.01 | 53.91 | 53.96 | -0.791% | 1,584,007 | -7.209% | |
| 2025-11-28 | 54.43 | 54.43 | 54.31 | 54.39 | -0.092% | 1,751,397 | -7.943% | |
| 2025-11-26 | 54.31 | 54.44 | 54.27 | 54.44 | +0.202% | 2,815,896 | -8.027% | |
| 2025-11-25 | 54.20 | 54.39 | 54.19 | 54.33 | +0.351% | 4,136,648 | -7.841% | |
| 2025-11-24 | 54.12 | 54.19 | 54.07 | 54.14 | +0.148% | 3,512,348 | -7.518% | |
| 2025-11-21 | 54.03 | 54.06 | 53.92 | 54.06 | +0.371% | 2,315,221 | -7.381% | |
| 2025-11-20 | 53.92 | 53.96 | 53.83 | 53.86 | +0.093% | 2,668,245 | -7.037% | |
| 2025-11-19 | 53.90 | 53.91 | 53.78 | 53.81 | 0.000% | 1,959,363 | -6.950% | |
| 2025-11-18 | 53.84 | 53.90 | 53.77 | 53.81 | +0.074% | 4,478,969 | -6.950% | |
| 2025-11-17 | 53.77 | 53.84 | 53.73 | 53.77 | +0.019% | 4,802,267 | -6.881% | |
| 2025-11-14 | 53.92 | 53.93 | 53.76 | 53.76 | -0.149% | 2,239,813 | -6.864% | |
| 2025-11-13 | 53.87 | 53.95 | 53.84 | 53.84 | -0.315% | 4,662,994 | -7.002% | |
| 2025-11-12 | 54.02 | 54.03 | 53.97 | 54.01 | -0.111% | 1,808,015 | -7.295% | |
| 2025-11-11 | 54.00 | 54.08 | 53.95 | 54.07 | +0.371% | 1,349,010 | -7.398% | |
| 2025-11-10 | 53.88 | 53.93 | 53.86 | 53.87 | -0.037% | 3,312,801 | -7.054% | |
| 2025-11-07 | 53.85 | 53.92 | 53.83 | 53.89 | -0.019% | 2,390,590 | -7.089% | |
| 2025-11-06 | 53.88 | 53.91 | 53.85 | 53.90 | +0.410% | 2,044,689 | -7.106% | |
| 2025-11-05 | 53.85 | 53.85 | 53.67 | 53.68 | -0.260% | 2,638,846 | -6.725% | |
| 2025-11-04 | 53.78 | 53.92 | 53.77 | 53.82 | +0.112% | 1,911,751 | -6.968% | |
| 2025-11-03 | 53.80 | 53.81 | 53.73 | 53.76 | -0.573% | 3,310,828 | -6.864% | |
| 2025-10-31 | 54.20 | 54.20 | 54.03 | 54.07 | -0.092% | 3,710,288 | -7.398% | |
| 2025-10-30 | 54.11 | 54.24 | 54.06 | 54.12 | -0.295% | 3,984,100 | -7.483% | |
| 2025-10-29 | 54.55 | 54.55 | 54.26 | 54.28 | -0.477% | 2,273,408 | -7.756% | |
| 2025-10-28 | 54.52 | 54.56 | 54.46 | 54.54 | 0.000% | 1,771,208 | -8.196% | |
| 2025-10-27 | 54.48 | 54.56 | 54.42 | 54.54 | +0.092% | 1,848,107 | -8.196% | |
| 2025-10-24 | 54.52 | 54.52 | 54.43 | 54.49 | +0.184% | 2,806,074 | -8.112% | |
| 2025-10-23 | 54.40 | 54.47 | 54.38 | 54.39 | -0.110% | 1,749,523 | -7.943% | |
| 2025-10-22 | 54.43 | 54.46 | 54.37 | 54.45 | +0.037% | 1,903,237 | -8.044% | |
| 2025-10-21 | 54.51 | 54.54 | 54.43 | 54.43 | +0.037% | 1,775,455 | -8.010% | |
| 2025-10-20 | 54.39 | 54.43 | 54.36 | 54.41 | +0.184% | 1,335,222 | -7.976% | |
| 2025-10-17 | 54.36 | 54.36 | 54.28 | 54.31 | -0.165% | 3,105,604 | -7.807% | |
| 2025-10-16 | 54.26 | 54.41 | 54.23 | 54.40 | +0.258% | 4,145,224 | -7.960% | |
| 2025-10-15 | 54.32 | 54.38 | 54.20 | 54.26 | +0.037% | 2,597,170 | -7.722% | |
| 2025-10-14 | 54.09 | 54.27 | 54.06 | 54.24 | +0.203% | 2,861,147 | -7.688% | |
| 2025-10-13 | 53.99 | 54.17 | 53.99 | 54.13 | +0.278% | 834,090 | -7.500% | |
| 2025-10-10 | 54.04 | 54.06 | 53.95 | 53.98 | +0.204% | 1,519,818 | -7.243% | |
| 2025-10-09 | 53.92 | 53.93 | 53.86 | 53.87 | -0.167% | 2,976,941 | -7.054% | |
| 2025-10-08 | 54.11 | 54.11 | 53.96 | 53.96 | -0.111% | 1,886,467 | -7.209% | |
| 2025-10-07 | 54.00 | 54.07 | 53.95 | 54.02 | +0.148% | 2,947,559 | -7.312% | |
| 2025-10-06 | 53.97 | 54.03 | 53.94 | 53.94 | -0.222% | 2,133,374 | -7.175% | |
| 2025-10-03 | 54.13 | 54.14 | 54.04 | 54.06 | -0.111% | 1,601,618 | -7.381% | |
| 2025-10-02 | 54.04 | 54.15 | 54.01 | 54.12 | +0.074% | 2,844,608 | -7.483% | |
| 2025-10-01 | 54.05 | 54.08 | 53.95 | 54.08 | -0.018% | 1,889,130 | -7.415% | |
| 2025-09-30 | 54.14 | 54.20 | 54.06 | 54.09 | 0.000% | 2,063,625 | -7.432% | |
| 2025-09-29 | 54.07 | 54.13 | 54.03 | 54.09 | +0.185% | 1,172,520 | -7.432% | |
| 2025-09-26 | 53.97 | 54.02 | 53.90 | 53.99 | +0.111% | 2,288,585 | -7.261% | |
| 2025-09-25 | 53.94 | 53.94 | 53.82 | 53.93 | -0.240% | 2,523,848 | -7.157% | |
| 2025-09-24 | 54.16 | 54.16 | 54.04 | 54.06 | -0.277% | 1,793,100 | -7.381% | |
| 2025-09-23 | 54.20 | 54.22 | 54.13 | 54.21 | +0.166% | 2,564,850 | -7.637% | |
| 2025-09-22 | 54.21 | 54.21 | 54.12 | 54.12 | -0.166% | 1,903,730 | -7.483% | |
| 2025-09-19 | 54.20 | 54.23 | 54.14 | 54.21 | 0.000% | 2,714,775 | -7.637% | |
| 2025-09-18 | 54.17 | 54.23 | 54.10 | 54.21 | -0.092% | 3,070,418 | -7.637% | |
| 2025-09-17 | 54.41 | 54.49 | 54.17 | 54.26 | -0.202% | 2,821,533 | -7.722% | |
| 2025-09-16 | 54.37 | 54.40 | 54.31 | 54.37 | +0.037% | 2,846,415 | -7.909% | |
| 2025-09-15 | 54.33 | 54.38 | 54.31 | 54.35 | +0.221% | 1,820,647 | -7.875% | |
| 2025-09-12 | 54.25 | 54.25 | 54.15 | 54.23 | -0.129% | 1,459,884 | -7.671% | |
| 2025-09-11 | 54.25 | 54.39 | 54.24 | 54.30 | +0.240% | 2,138,606 | -7.790% | |
| 2025-09-10 | 54.17 | 54.26 | 54.14 | 54.17 | +0.241% | 1,881,177 | -7.569% | |
| 2025-09-09 | 54.10 | 54.13 | 53.98 | 54.04 | -0.111% | 2,257,567 | -7.346% | |
| 2025-09-08 | 54.15 | 54.15 | 54.06 | 54.10 | +0.185% | 1,645,785 | -7.449% | |
| 2025-09-05 | 54.09 | 54.11 | 53.99 | 54.00 | +0.372% | 1,568,476 | -7.278% | |
| 2025-09-04 | 53.64 | 53.80 | 53.60 | 53.80 | +0.561% | 2,213,277 | -6.933% | |
| 2025-09-03 | 53.36 | 53.56 | 53.35 | 53.50 | +0.319% | 1,861,292 | -6.411% | |
| 2025-09-02 | 53.25 | 53.33 | 53.23 | 53.33 | -0.596% | 1,083,199 | -6.113% | Div $0.208 |
| 2025-08-29 | 53.68 | 53.69 | 53.61 | 53.65 | -0.121% | 1,869,341 | -6.673% | |
| 2025-08-28 | 53.68 | 53.76 | 53.65 | 53.72 | +0.084% | 1,706,088 | -6.786% | |
| 2025-08-27 | 53.54 | 53.67 | 53.51 | 53.67 | +0.093% | 5,235,299 | -6.708% | |
| 2025-08-26 | 53.56 | 53.63 | 53.51 | 53.62 | +0.168% | 1,943,318 | -6.621% | |
| 2025-08-25 | 53.58 | 53.61 | 53.53 | 53.53 | -0.205% | 2,376,788 | -6.464% | |
| 2025-08-22 | 53.41 | 53.69 | 53.37 | 53.64 | +0.657% | 2,158,106 | -6.655% | |
| 2025-08-21 | 53.39 | 53.40 | 53.25 | 53.29 | -0.318% | 1,815,086 | -6.042% | |
| 2025-08-20 | 53.42 | 53.50 | 53.40 | 53.46 | +0.037% | 2,754,686 | -6.341% | |
| 2025-08-19 | 53.41 | 53.45 | 53.39 | 53.44 | +0.150% | 1,825,378 | -6.306% | |
| 2025-08-18 | 53.47 | 53.47 | 53.32 | 53.36 | -0.075% | 1,742,389 | -6.166% | |
| 2025-08-15 | 53.47 | 53.50 | 53.38 | 53.40 | -0.094% | 1,816,911 | -6.236% | |
| 2025-08-14 | 53.49 | 53.51 | 53.41 | 53.45 | -0.261% | 1,894,561 | -6.324% | |
| 2025-08-13 | 53.55 | 53.62 | 53.53 | 53.59 | +0.356% | 2,401,738 | -6.568% | |
| 2025-08-12 | 53.29 | 53.40 | 53.26 | 53.40 | +0.131% | 1,172,509 | -6.236% | |
| 2025-08-11 | 53.33 | 53.38 | 53.28 | 53.33 | +0.094% | 1,192,118 | -6.113% | |
| 2025-08-08 | 53.39 | 53.39 | 53.28 | 53.28 | -0.262% | 1,171,734 | -6.025% | |
| 2025-08-07 | 53.48 | 53.52 | 53.39 | 53.42 | -0.056% | 1,939,089 | -6.271% | |
| 2025-08-06 | 53.39 | 53.49 | 53.26 | 53.45 | 0.000% | 1,735,713 | -6.324% | |
| 2025-08-05 | 53.40 | 53.56 | 53.38 | 53.45 | -0.037% | 1,912,599 | -6.324% | |
| 2025-08-04 | 53.44 | 53.48 | 53.37 | 53.47 | +0.131% | 1,871,635 | -6.359% | |
| 2025-08-01 | 53.28 | 53.42 | 53.19 | 53.40 | +0.470% | 3,218,381 | -6.236% | |
| 2025-07-31 | 53.25 | 53.29 | 53.14 | 53.15 | +0.019% | 2,701,286 | -5.795% | |
| 2025-07-30 | 53.13 | 53.31 | 53.11 | 53.14 | -0.225% | 2,060,283 | -5.777% | |
| 2025-07-29 | 53.11 | 53.27 | 53.09 | 53.26 | +0.415% | 2,177,735 | -5.989% | |
| 2025-07-28 | 53.07 | 53.09 | 53.02 | 53.04 | -0.151% | 1,776,391 | -5.600% | |
| 2025-07-25 | 53.01 | 53.13 | 52.98 | 53.12 | +0.283% | 1,854,593 | -5.742% | |
| 2025-07-24 | 52.91 | 53.04 | 52.89 | 52.97 | -0.151% | 1,792,785 | -5.475% | |
| 2025-07-23 | 53.06 | 53.10 | 53.01 | 53.05 | -0.169% | 1,289,801 | -5.617% | |
| 2025-07-22 | 53.06 | 53.16 | 53.05 | 53.14 | +0.207% | 1,007,751 | -5.777% | |
| 2025-07-21 | 53.05 | 53.11 | 53.01 | 53.03 | +0.284% | 1,267,624 | -5.582% | |
| 2025-07-18 | 52.91 | 52.92 | 52.83 | 52.88 | +0.246% | 999,442 | -5.314% | |
| 2025-07-17 | 52.75 | 52.80 | 52.71 | 52.75 | +0.133% | 1,780,655 | -5.081% | |
| 2025-07-16 | 52.67 | 52.73 | 52.56 | 52.68 | +0.247% | 1,950,290 | -4.954% | |
| 2025-07-15 | 52.80 | 52.80 | 52.55 | 52.55 | -0.322% | 2,465,594 | -4.719% | |
| 2025-07-14 | 52.71 | 52.77 | 52.66 | 52.72 | +0.019% | 1,252,716 | -5.027% | |
| 2025-07-11 | 52.76 | 52.77 | 52.69 | 52.71 | -0.378% | 1,044,559 | -5.009% | |
| 2025-07-10 | 52.93 | 52.93 | 52.81 | 52.91 | -0.019% | 2,285,619 | -5.368% | |
| 2025-07-09 | 52.77 | 52.92 | 52.74 | 52.92 | +0.456% | 1,277,103 | -5.385% | |
| 2025-07-08 | 52.70 | 52.72 | 52.65 | 52.68 | -0.227% | 1,917,690 | -4.954% | |
| 2025-07-07 | 52.93 | 52.93 | 52.76 | 52.80 | -0.340% | 1,525,126 | -5.170% | |
| 2025-07-03 | 53.00 | 53.05 | 52.94 | 52.98 | -0.188% | 818,382 | -5.493% | |
| 2025-07-02 | 52.97 | 53.08 | 52.95 | 53.08 | +0.019% | 1,605,908 | -5.671% | |
| 2025-07-01 | 53.06 | 53.11 | 52.97 | 53.07 | -0.413% | 2,191,482 | -5.653% | |
| 2025-06-30 | 53.18 | 53.31 | 53.14 | 53.29 | +0.415% | 1,607,864 | -6.042% | |
| 2025-06-27 | 53.05 | 53.19 | 53.01 | 53.07 | -0.132% | 1,092,707 | -5.653% | |
| 2025-06-26 | 53.03 | 53.14 | 52.97 | 53.14 | +0.340% | 1,679,584 | -5.777% | |
| 2025-06-25 | 52.89 | 52.98 | 52.85 | 52.96 | 0.000% | 1,627,449 | -5.457% | |
| 2025-06-24 | 52.76 | 53.00 | 52.76 | 52.96 | +0.360% | 1,478,624 | -5.457% | |
| 2025-06-23 | 52.74 | 52.87 | 52.71 | 52.77 | +0.285% | 1,520,079 | -5.117% | |
| 2025-06-20 | 52.51 | 52.68 | 52.46 | 52.62 | +0.133% | 1,114,008 | -4.846% | |
| 2025-06-18 | 52.60 | 52.69 | 52.48 | 52.55 | +0.076% | 958,812 | -4.719% | |
| 2025-06-17 | 52.50 | 52.54 | 52.41 | 52.51 | +0.229% | 1,031,574 | -4.647% | |
| 2025-06-16 | 52.43 | 52.55 | 52.38 | 52.39 | -0.057% | 734,816 | -4.428% | |
| 2025-06-13 | 52.53 | 52.53 | 52.34 | 52.42 | -0.399% | 1,282,669 | -4.483% | |
| 2025-06-12 | 52.58 | 52.64 | 52.53 | 52.63 | +0.343% | 1,489,122 | -4.864% | |
| 2025-06-11 | 52.38 | 52.47 | 52.34 | 52.45 | +0.364% | 1,491,334 | -4.538% | |
| 2025-06-10 | 52.34 | 52.34 | 52.20 | 52.26 | +0.134% | 1,420,240 | -4.191% | |
| 2025-06-09 | 52.09 | 52.24 | 52.09 | 52.19 | +0.230% | 1,454,758 | -4.062% | |
| 2025-06-06 | 52.16 | 52.20 | 52.04 | 52.07 | -0.440% | 1,332,920 | -3.841% | |
| 2025-06-05 | 52.49 | 52.50 | 52.30 | 52.30 | -0.381% | 1,425,891 | -4.264% | |
| 2025-06-04 | 52.39 | 52.54 | 52.35 | 52.50 | +0.536% | 1,265,323 | -4.629% | |
| 2025-06-03 | 52.27 | 52.33 | 52.16 | 52.22 | +0.038% | 1,542,714 | -4.117% | |
| 2025-06-02 | 52.20 | 52.22 | 52.09 | 52.20 | -0.590% | 1,397,508 | -4.080% | |
| 2025-05-30 | 52.38 | 52.51 | 52.34 | 52.51 | +0.306% | 1,362,416 | -4.647% | |
| 2025-05-29 | 52.30 | 52.38 | 52.26 | 52.35 | +0.345% | 5,927,374 | -4.355% | |
| 2025-05-28 | 52.20 | 52.22 | 52.09 | 52.17 | -0.210% | 2,354,322 | -4.025% | |
| 2025-05-27 | 52.16 | 52.31 | 52.10 | 52.28 | +0.596% | 1,179,785 | -4.227% | |
| 2025-05-23 | 52.05 | 52.05 | 51.91 | 51.97 | +0.096% | 889,915 | -3.656% | |
| 2025-05-22 | 51.70 | 51.95 | 51.61 | 51.92 | +0.367% | 2,006,860 | -3.563% | |
| 2025-05-21 | 51.92 | 52.00 | 51.68 | 51.73 | -0.748% | 1,886,019 | -3.209% | |
| 2025-05-20 | 52.08 | 52.16 | 52.01 | 52.12 | -0.134% | 1,427,842 | -3.933% | |
| 2025-05-19 | 51.83 | 52.19 | 51.83 | 52.19 | +0.077% | 1,644,649 | -4.062% | |
| 2025-05-16 | 52.27 | 52.28 | 52.10 | 52.15 | +0.134% | 1,513,862 | -3.988% | |
| 2025-05-15 | 51.92 | 52.10 | 51.86 | 52.08 | +0.638% | 1,635,676 | -3.859% | |
| 2025-05-14 | 51.94 | 51.96 | 51.75 | 51.75 | -0.366% | 2,738,957 | -3.246% | |
| 2025-05-13 | 51.97 | 52.00 | 51.88 | 51.94 | +0.116% | 2,510,946 | -3.600% | |
| 2025-05-12 | 51.87 | 51.96 | 51.83 | 51.88 | -0.096% | 1,129,370 | -3.489% | |
| 2025-05-09 | 52.08 | 52.09 | 51.92 | 51.93 | -0.019% | 982,251 | -3.582% | |
| 2025-05-08 | 52.17 | 52.21 | 51.93 | 51.94 | -0.441% | 1,272,504 | -3.600% | |
| 2025-05-07 | 52.14 | 52.20 | 52.09 | 52.17 | +0.211% | 712,149 | -4.025% | |
| 2025-05-06 | 51.91 | 52.07 | 51.86 | 52.06 | +0.173% | 806,375 | -3.823% | |
| 2025-05-05 | 51.96 | 51.99 | 51.84 | 51.97 | -0.038% | 2,796,550 | -3.656% | |
| 2025-05-02 | 51.98 | 52.08 | 51.92 | 51.99 | -0.269% | 1,093,631 | -3.693% | |
| 2025-05-01 | 52.34 | 52.39 | 52.09 | 52.13 | -0.686% | 1,809,862 | -3.952% | |
| 2025-04-30 | 52.43 | 52.58 | 52.39 | 52.49 | -0.114% | 970,962 | -4.610% | |
| 2025-04-29 | 52.41 | 52.57 | 52.40 | 52.55 | +0.191% | 1,120,710 | -4.719% | |
| 2025-04-28 | 52.28 | 52.49 | 52.28 | 52.45 | +0.248% | 915,603 | -4.538% | |
| 2025-04-25 | 52.25 | 52.34 | 52.18 | 52.32 | +0.403% | 799,430 | -4.300% | |
| 2025-04-24 | 51.98 | 52.13 | 51.91 | 52.11 | +0.774% | 1,255,934 | -3.915% | |
| 2025-04-23 | 52.08 | 52.18 | 51.68 | 51.71 | +0.213% | 1,669,606 | -3.172% | |
| 2025-04-22 | 51.68 | 51.72 | 51.56 | 51.60 | +0.155% | 2,357,740 | -2.965% | |
| 2025-04-21 | 51.68 | 51.79 | 51.49 | 51.52 | -0.617% | 840,703 | -2.814% | |
| 2025-04-17 | 51.91 | 51.92 | 51.79 | 51.84 | 0.000% | 964,364 | -3.414% | |
| 2025-04-16 | 51.76 | 51.86 | 51.62 | 51.84 | +0.348% | 1,294,301 | -3.414% | |
| 2025-04-15 | 51.46 | 51.72 | 51.46 | 51.66 | 0.000% | 1,415,890 | -3.078% |