IUSB
iShares Trust iShares Core Universal USD Bond ETF
stockNASDAQETF
At CloseNov 6, 2026 3:59:54 PM EST
44.96USD-0.056%(-0.02)5,678,359
IUSB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 44.93 | 45.04 | 44.90 | 44.94 | -0.089% | 5,678,359 | 0.000% | |
| 2026-11-05 | 44.83 | 45.01 | 44.81 | 44.98 | +0.178% | 5,571,671 | -0.089% | |
| 2026-11-04 | 44.78 | 44.91 | 44.70 | 44.90 | +0.470% | 7,327,796 | +0.089% | |
| 2026-11-03 | 44.75 | 44.75 | 44.64 | 44.69 | -0.156% | 4,868,169 | +0.559% | |
| 2026-11-02 | 44.79 | 44.87 | 44.74 | 44.76 | -0.334% | 5,460,772 | +0.402% | |
| 2026-10-30 | 44.91 | 45.00 | 44.84 | 44.91 | +0.223% | 13,420,179 | +0.067% | |
| 2026-10-29 | 44.75 | 44.91 | 44.74 | 44.81 | +0.269% | 4,149,005 | +0.290% | |
| 2026-10-28 | 44.78 | 44.79 | 44.65 | 44.69 | -0.223% | 5,067,695 | +0.559% | |
| 2026-10-27 | 44.76 | 44.80 | 44.71 | 44.79 | +0.045% | 5,225,298 | +0.335% | |
| 2026-10-26 | 44.76 | 44.80 | 44.72 | 44.77 | +0.157% | 12,070,375 | +0.380% | |
| 2026-10-23 | 44.76 | 44.85 | 44.67 | 44.70 | -0.156% | 6,951,062 | +0.537% | |
| 2026-10-22 | 44.73 | 44.82 | 44.55 | 44.77 | +0.765% | 8,228,430 | +0.380% | |
| 2026-10-21 | 44.49 | 44.51 | 44.34 | 44.43 | +0.023% | 4,672,201 | +1.148% | |
| 2026-10-20 | 44.40 | 44.52 | 44.35 | 44.42 | +0.203% | 5,648,595 | +1.171% | |
| 2026-10-19 | 44.42 | 44.46 | 44.31 | 44.33 | -0.315% | 6,179,539 | +1.376% | |
| 2026-10-16 | 44.44 | 44.56 | 44.39 | 44.47 | 0.000% | 9,841,936 | +1.057% | |
| 2026-10-15 | 44.72 | 44.72 | 44.44 | 44.47 | +0.520% | 4,959,899 | +1.057% | |
| 2026-10-14 | 43.99 | 44.26 | 43.97 | 44.24 | +0.113% | 6,279,227 | +1.582% | |
| 2026-10-13 | 44.21 | 44.22 | 44.14 | 44.19 | +0.091% | 5,746,941 | +1.697% | |
| 2026-10-12 | 44.14 | 44.20 | 44.09 | 44.15 | +0.023% | 4,064,065 | +1.789% | |
| 2026-10-09 | 44.09 | 44.16 | 43.93 | 44.14 | 0.000% | 4,599,888 | +1.812% | |
| 2026-10-08 | 43.96 | 44.15 | 43.93 | 44.14 | +0.273% | 6,389,468 | +1.812% | |
| 2026-10-07 | 43.81 | 44.05 | 43.75 | 44.02 | -0.023% | 8,788,738 | +2.090% | |
| 2026-10-06 | 43.99 | 44.07 | 43.95 | 44.03 | +0.250% | 8,098,384 | +2.067% | |
| 2026-10-05 | 43.90 | 43.95 | 43.80 | 43.92 | -0.068% | 9,494,079 | +2.322% | |
| 2026-10-02 | 44.13 | 44.18 | 43.91 | 43.95 | -0.182% | 7,340,988 | +2.253% | |
| 2026-10-01 | 43.81 | 44.09 | 43.77 | 44.03 | -0.136% | 9,185,440 | +2.067% | |
| 2026-09-30 | 44.20 | 44.20 | 44.02 | 44.09 | -0.113% | 7,670,400 | +1.928% | |
| 2026-09-29 | 44.17 | 44.19 | 44.02 | 44.14 | -0.068% | 9,203,065 | +1.812% | |
| 2026-09-28 | 44.20 | 44.25 | 44.09 | 44.17 | -0.518% | 8,110,298 | +1.743% | |
| 2026-09-25 | 44.32 | 44.42 | 44.22 | 44.40 | +0.181% | 7,013,915 | +1.216% | |
| 2026-09-24 | 44.55 | 44.58 | 44.31 | 44.32 | -0.494% | 7,888,675 | +1.399% | |
| 2026-09-23 | 44.82 | 44.90 | 44.45 | 44.54 | -0.846% | 19,896,185 | +0.898% | |
| 2026-09-22 | 44.94 | 44.95 | 44.85 | 44.92 | +0.067% | 115,660,907 | +0.045% | |
| 2026-09-21 | 44.83 | 44.90 | 44.83 | 44.89 | +0.268% | 9,525,694 | +0.111% | |
| 2026-09-18 | 44.80 | 44.82 | 44.76 | 44.77 | -0.356% | 3,738,411 | +0.380% | |
| 2026-09-17 | 44.89 | 44.95 | 44.85 | 44.93 | +0.492% | 3,284,701 | +0.022% | |
| 2026-09-16 | 44.80 | 44.92 | 44.70 | 44.71 | -0.045% | 3,538,528 | +0.514% | |
| 2026-09-15 | 44.72 | 44.75 | 44.69 | 44.73 | -0.045% | 9,826,346 | +0.469% | |
| 2026-09-14 | 44.75 | 44.86 | 44.67 | 44.75 | -0.089% | 4,024,224 | +0.425% | |
| 2026-09-11 | 44.89 | 44.93 | 44.77 | 44.79 | -0.100% | 4,190,123 | +0.335% | |
| 2026-09-10 | 44.90 | 44.96 | 44.81 | 44.84 | -0.632% | 4,180,101 | +0.234% | |
| 2026-09-09 | 45.19 | 45.21 | 45.07 | 45.12 | -0.199% | 3,024,064 | -0.399% | |
| 2026-09-08 | 45.25 | 45.27 | 45.17 | 45.21 | -0.077% | 3,625,190 | -0.597% | |
| 2026-09-04 | 45.26 | 45.29 | 45.23 | 45.24 | +0.033% | 3,277,858 | -0.674% | |
| 2026-09-03 | 45.31 | 45.35 | 45.23 | 45.23 | +0.111% | 3,585,101 | -0.641% | |
| 2026-09-02 | 45.16 | 45.19 | 45.12 | 45.18 | +0.066% | 3,085,896 | -0.531% | |
| 2026-09-01 | 45.20 | 45.28 | 45.13 | 45.15 | -0.660% | 6,655,666 | -0.465% | |
| 2026-08-31 | 45.45 | 45.53 | 45.40 | 45.45 | -0.088% | 3,409,346 | -1.122% | |
| 2026-08-28 | 45.64 | 45.70 | 45.48 | 45.49 | -0.285% | 3,205,687 | -1.209% | |
| 2026-08-27 | 45.63 | 45.68 | 45.60 | 45.62 | -0.088% | 3,017,018 | -1.491% | |
| 2026-08-26 | 45.65 | 45.66 | 45.60 | 45.66 | -0.131% | 2,850,500 | -1.577% | |
| 2026-08-25 | 45.63 | 45.72 | 45.60 | 45.72 | +0.461% | 3,573,897 | -1.706% | |
| 2026-08-24 | 45.48 | 45.55 | 45.48 | 45.51 | +0.176% | 2,916,690 | -1.252% | |
| 2026-08-21 | 45.47 | 45.48 | 45.41 | 45.43 | -0.154% | 2,974,805 | -1.079% | |
| 2026-08-20 | 45.48 | 45.55 | 45.45 | 45.50 | -0.307% | 3,526,982 | -1.231% | |
| 2026-08-19 | 45.58 | 45.64 | 45.52 | 45.64 | +0.462% | 3,911,781 | -1.534% | |
| 2026-08-18 | 45.35 | 45.44 | 45.32 | 45.43 | +0.088% | 3,002,349 | -1.079% | |
| 2026-08-17 | 45.43 | 45.48 | 45.38 | 45.39 | -0.198% | 2,971,120 | -0.991% | |
| 2026-08-14 | 45.55 | 45.59 | 45.46 | 45.48 | -0.241% | 2,527,642 | -1.187% | |
| 2026-08-13 | 45.57 | 45.67 | 45.57 | 45.59 | +0.308% | 2,730,333 | -1.426% | |
| 2026-08-12 | 45.50 | 45.52 | 45.44 | 45.45 | +0.066% | 2,515,778 | -1.122% | |
| 2026-08-11 | 45.43 | 45.48 | 45.41 | 45.42 | +0.088% | 2,985,036 | -1.057% | |
| 2026-08-10 | 45.46 | 45.49 | 45.37 | 45.38 | -0.351% | 3,196,021 | -0.970% | |
| 2026-08-07 | 45.58 | 45.59 | 45.48 | 45.54 | +0.198% | 3,113,568 | -1.318% | |
| 2026-08-06 | 45.51 | 45.52 | 45.43 | 45.45 | -0.263% | 3,792,380 | -1.122% | |
| 2026-08-05 | 45.55 | 45.59 | 45.51 | 45.57 | +0.033% | 3,997,809 | -1.382% | |
| 2026-08-04 | 45.47 | 45.56 | 45.47 | 45.55 | +0.419% | 3,370,626 | -1.350% | |
| 2026-08-03 | 45.33 | 45.39 | 45.32 | 45.37 | -0.187% | 4,021,213 | -0.937% | |
| 2026-07-31 | 45.44 | 45.48 | 45.37 | 45.45 | -0.209% | 3,527,409 | -1.122% | |
| 2026-07-30 | 45.56 | 45.57 | 45.51 | 45.55 | +0.077% | 2,322,460 | -1.328% | |
| 2026-07-29 | 45.61 | 45.66 | 45.50 | 45.51 | -0.307% | 3,208,560 | -1.252% | |
| 2026-07-28 | 45.58 | 45.70 | 45.58 | 45.65 | +0.198% | 2,685,290 | -1.555% | |
| 2026-07-27 | 45.54 | 45.58 | 45.52 | 45.56 | +0.231% | 3,798,489 | -1.361% | |
| 2026-07-24 | 45.44 | 45.53 | 45.43 | 45.45 | +0.077% | 3,054,063 | -1.133% | |
| 2026-07-23 | 45.40 | 45.43 | 45.38 | 45.42 | -0.220% | 2,873,501 | -1.057% | |
| 2026-07-22 | 45.57 | 45.59 | 45.51 | 45.52 | -0.197% | 3,442,242 | -1.274% | |
| 2026-07-21 | 45.65 | 45.65 | 45.58 | 45.61 | -0.153% | 3,112,067 | -1.469% | |
| 2026-07-20 | 45.78 | 45.78 | 45.66 | 45.68 | -0.240% | 3,166,215 | -1.620% | |
| 2026-07-17 | 45.83 | 45.88 | 45.78 | 45.79 | +0.044% | 6,371,238 | -1.856% | |
| 2026-07-16 | 45.71 | 45.80 | 45.70 | 45.77 | 0.000% | 2,370,695 | -1.813% | |
| 2026-07-15 | 45.75 | 45.86 | 45.72 | 45.77 | +0.175% | 3,349,624 | -1.813% | |
| 2026-07-14 | 45.67 | 45.76 | 45.55 | 45.69 | +0.230% | 3,156,534 | -1.641% | |
| 2026-07-13 | 45.68 | 45.70 | 45.58 | 45.59 | -0.339% | 2,541,511 | -1.415% | |
| 2026-07-10 | 45.78 | 45.93 | 45.72 | 45.74 | -0.087% | 2,894,464 | -1.749% | |
| 2026-07-09 | 45.74 | 45.85 | 45.73 | 45.78 | +0.109% | 3,746,029 | -1.835% | |
| 2026-07-08 | 45.74 | 45.81 | 45.65 | 45.73 | -0.153% | 3,772,475 | -1.728% | |
| 2026-07-07 | 45.91 | 45.92 | 45.77 | 45.80 | -0.435% | 2,971,652 | -1.878% | |
| 2026-07-06 | 46.11 | 46.11 | 45.92 | 46.00 | +0.087% | 3,413,086 | -2.304% | |
| 2026-07-02 | 45.94 | 46.01 | 45.92 | 45.96 | +0.087% | 2,715,657 | -2.219% | |
| 2026-07-01 | 45.92 | 46.02 | 45.84 | 45.92 | -0.498% | 3,754,748 | -2.134% | |
| 2026-06-30 | 46.28 | 46.42 | 46.14 | 46.15 | -0.367% | 3,136,865 | -2.622% | |
| 2026-06-29 | 46.30 | 46.34 | 46.29 | 46.32 | +0.043% | 4,257,507 | -2.979% | |
| 2026-06-26 | 46.24 | 46.34 | 46.22 | 46.30 | +0.086% | 3,439,145 | -2.937% | |
| 2026-06-25 | 46.28 | 46.34 | 46.25 | 46.26 | +0.065% | 3,416,816 | -2.853% | |
| 2026-06-24 | 46.17 | 46.26 | 46.16 | 46.23 | +0.391% | 3,217,163 | -2.790% | |
| 2026-06-23 | 46.02 | 46.13 | 45.99 | 46.05 | +0.130% | 3,712,274 | -2.410% | |
| 2026-06-22 | 46.01 | 46.04 | 45.97 | 45.99 | -0.282% | 2,872,620 | -2.283% | |
| 2026-06-18 | 46.16 | 46.20 | 46.10 | 46.12 | +0.283% | 3,463,052 | -2.559% | |
| 2026-06-17 | 46.15 | 46.19 | 45.98 | 45.99 | -0.325% | 5,658,017 | -2.283% | |
| 2026-06-16 | 46.12 | 46.20 | 46.11 | 46.14 | +0.087% | 3,119,936 | -2.601% | |
| 2026-06-15 | 46.14 | 46.18 | 46.08 | 46.10 | +0.109% | 4,049,647 | -2.516% | |
| 2026-06-12 | 46.02 | 46.07 | 45.97 | 46.05 | -0.065% | 2,933,982 | -2.410% | |
| 2026-06-11 | 45.86 | 46.10 | 45.84 | 46.08 | +0.567% | 5,101,980 | -2.474% | |
| 2026-06-10 | 45.86 | 45.91 | 45.79 | 45.82 | -0.109% | 4,884,134 | -1.921% | |
| 2026-06-09 | 45.84 | 45.89 | 45.79 | 45.87 | +0.240% | 3,619,979 | -2.027% | |
| 2026-06-08 | 45.88 | 45.88 | 45.76 | 45.76 | -0.087% | 3,490,851 | -1.792% | |
| 2026-06-05 | 45.86 | 45.87 | 45.79 | 45.80 | -0.435% | 4,589,007 | -1.878% | |
| 2026-06-04 | 46.00 | 46.05 | 45.97 | 46.00 | +0.131% | 5,921,004 | -2.304% | |
| 2026-06-03 | 45.94 | 45.97 | 45.89 | 45.94 | -0.174% | 4,483,942 | -2.177% | |
| 2026-06-02 | 46.05 | 46.07 | 46.01 | 46.02 | -0.022% | 5,620,742 | -2.347% | |
| 2026-06-01 | 45.91 | 46.03 | 45.88 | 46.03 | -0.325% | 5,681,471 | -2.368% | |
| 2026-05-29 | 46.20 | 46.26 | 46.18 | 46.18 | 0.000% | 15,238,093 | -2.685% | |
| 2026-05-28 | 46.07 | 46.20 | 46.05 | 46.18 | +0.304% | 136,187,547 | -2.685% | |
| 2026-05-27 | 46.05 | 46.10 | 46.03 | 46.04 | +0.043% | 2,382,073 | -2.389% | |
| 2026-05-26 | 46.03 | 46.05 | 45.96 | 46.02 | +0.305% | 2,989,475 | -2.347% | |
| 2026-05-22 | 45.90 | 45.92 | 45.77 | 45.88 | +0.131% | 2,343,434 | -2.049% | |
| 2026-05-21 | 45.66 | 45.84 | 45.63 | 45.82 | +0.087% | 2,610,635 | -1.921% | |
| 2026-05-20 | 45.56 | 45.81 | 45.54 | 45.78 | +0.549% | 3,033,908 | -1.835% | |
| 2026-05-19 | 45.57 | 45.60 | 45.47 | 45.53 | -0.328% | 3,232,404 | -1.296% | |
| 2026-05-18 | 45.75 | 45.79 | 45.62 | 45.68 | -0.044% | 4,046,308 | -1.620% | |
| 2026-05-15 | 45.77 | 45.78 | 45.69 | 45.70 | -0.587% | 2,204,972 | -1.663% | |
| 2026-05-14 | 46.08 | 46.09 | 45.97 | 45.97 | -0.043% | 2,414,368 | -2.241% | |
| 2026-05-13 | 45.96 | 46.00 | 45.91 | 45.99 | +0.044% | 2,279,458 | -2.283% | |
| 2026-05-12 | 46.00 | 46.01 | 45.96 | 45.97 | -0.304% | 2,294,830 | -2.241% | |
| 2026-05-11 | 46.15 | 46.20 | 46.10 | 46.11 | -0.238% | 3,245,612 | -2.537% | |
| 2026-05-08 | 46.23 | 46.25 | 46.19 | 46.22 | +0.217% | 2,570,689 | -2.769% | |
| 2026-05-07 | 46.29 | 46.30 | 46.09 | 46.12 | -0.238% | 2,470,373 | -2.559% | |
| 2026-05-06 | 46.20 | 46.24 | 46.17 | 46.23 | +0.434% | 3,099,180 | -2.790% | |
| 2026-05-05 | 45.98 | 46.07 | 45.98 | 46.03 | +0.174% | 3,298,307 | -2.368% | |
| 2026-05-04 | 46.02 | 46.05 | 45.88 | 45.95 | -0.304% | 4,012,187 | -2.198% | |
| 2026-05-01 | 46.06 | 46.20 | 46.05 | 46.09 | -0.260% | 4,381,561 | -2.495% | |
| 2026-04-30 | 46.20 | 46.25 | 46.17 | 46.21 | +0.152% | 6,829,600 | -2.748% | |
| 2026-04-29 | 46.22 | 46.23 | 46.09 | 46.14 | -0.410% | 2,592,507 | -2.601% | |
| 2026-04-28 | 46.29 | 46.33 | 46.25 | 46.33 | 0.000% | 2,522,142 | -3.000% | |
| 2026-04-27 | 46.36 | 46.41 | 46.31 | 46.33 | -0.151% | 2,140,717 | -3.000% | |
| 2026-04-24 | 46.33 | 46.43 | 46.30 | 46.40 | +0.151% | 2,373,959 | -3.147% | |
| 2026-04-23 | 46.42 | 46.46 | 46.28 | 46.33 | -0.194% | 2,560,617 | -3.000% | |
| 2026-04-22 | 46.46 | 46.48 | 46.40 | 46.42 | +0.108% | 2,073,435 | -3.188% | |
| 2026-04-21 | 46.45 | 46.48 | 46.36 | 46.37 | -0.280% | 2,413,322 | -3.084% | |
| 2026-04-20 | 46.54 | 46.55 | 46.46 | 46.50 | -0.064% | 2,565,029 | -3.355% | |
| 2026-04-17 | 46.53 | 46.59 | 46.51 | 46.53 | +0.388% | 2,083,537 | -3.417% | |
| 2026-04-16 | 46.45 | 46.47 | 46.32 | 46.35 | -0.151% | 2,434,084 | -3.042% | |
| 2026-04-15 | 46.44 | 46.45 | 46.38 | 46.42 | -0.108% | 2,151,948 | -3.188% | |
| 2026-04-14 | 46.36 | 46.48 | 46.35 | 46.47 | +0.259% | 2,571,898 | -3.292% | |
| 2026-04-13 | 46.26 | 46.37 | 46.23 | 46.35 | +0.216% | 2,634,153 | -3.042% | |
| 2026-04-10 | 46.34 | 46.34 | 46.24 | 46.25 | -0.173% | 1,960,194 | -2.832% | |
| 2026-04-09 | 46.27 | 46.41 | 46.21 | 46.33 | +0.065% | 2,270,082 | -3.000% | |
| 2026-04-08 | 46.41 | 46.45 | 46.26 | 46.30 | +0.260% | 2,596,975 | -2.937% | |
| 2026-04-07 | 46.13 | 46.19 | 45.97 | 46.18 | +0.152% | 2,900,613 | -2.685% | |
| 2026-04-06 | 46.10 | 46.17 | 46.06 | 46.11 | -0.152% | 3,502,124 | -2.537% | |
| 2026-04-02 | 46.04 | 46.22 | 46.02 | 46.18 | +0.195% | 2,558,358 | -2.685% | |
| 2026-04-01 | 46.06 | 46.16 | 46.05 | 46.09 | -0.216% | 2,806,424 | -2.495% | |
| 2026-03-31 | 46.23 | 46.29 | 46.16 | 46.19 | +0.195% | 4,122,578 | -2.706% | |
| 2026-03-30 | 46.10 | 46.16 | 46.05 | 46.10 | +0.501% | 2,636,572 | -2.516% | |
| 2026-03-27 | 45.83 | 45.93 | 45.78 | 45.87 | -0.044% | 5,368,239 | -2.027% | |
| 2026-03-26 | 46.04 | 46.09 | 45.88 | 45.89 | -0.585% | 3,061,777 | -2.070% | |
| 2026-03-25 | 46.16 | 46.19 | 46.10 | 46.16 | +0.413% | 3,021,971 | -2.643% | |
| 2026-03-24 | 45.95 | 46.08 | 45.89 | 45.97 | -0.282% | 3,642,631 | -2.241% | |
| 2026-03-23 | 46.03 | 46.19 | 45.97 | 46.10 | +0.370% | 6,583,834 | -2.516% | |
| 2026-03-20 | 46.16 | 46.16 | 45.91 | 45.93 | -0.799% | 3,883,158 | -2.155% | |
| 2026-03-19 | 46.15 | 46.35 | 46.13 | 46.30 | +0.065% | 5,664,010 | -2.937% | |
| 2026-03-18 | 46.39 | 46.42 | 46.25 | 46.27 | -0.366% | 4,488,377 | -2.874% | |
| 2026-03-17 | 46.40 | 46.46 | 46.40 | 46.44 | +0.216% | 5,164,248 | -3.230% | |
| 2026-03-16 | 46.34 | 46.38 | 46.28 | 46.34 | +0.368% | 4,732,625 | -3.021% | |
| 2026-03-13 | 46.26 | 46.34 | 46.15 | 46.17 | -0.173% | 5,645,463 | -2.664% | |
| 2026-03-12 | 46.34 | 46.36 | 46.19 | 46.25 | -0.323% | 16,863,684 | -2.832% | |
| 2026-03-11 | 46.52 | 46.54 | 46.38 | 46.40 | -0.472% | 2,768,480 | -3.147% | |
| 2026-03-10 | 46.71 | 46.75 | 46.59 | 46.62 | -0.235% | 3,344,872 | -3.604% | |
| 2026-03-09 | 46.53 | 46.75 | 46.52 | 46.73 | +0.300% | 2,922,888 | -3.831% | |
| 2026-03-06 | 46.54 | 46.71 | 46.50 | 46.59 | -0.150% | 3,223,338 | -3.542% | |
| 2026-03-05 | 46.66 | 46.71 | 46.62 | 46.66 | -0.235% | 3,144,169 | -3.686% | |
| 2026-03-04 | 46.80 | 46.84 | 46.77 | 46.77 | -0.064% | 3,429,089 | -3.913% | |
| 2026-03-03 | 46.69 | 46.87 | 46.64 | 46.80 | -0.128% | 2,543,704 | -3.974% | |
| 2026-03-02 | 46.91 | 46.91 | 46.81 | 46.86 | -0.720% | 2,457,196 | -4.097% | |
| 2026-02-27 | 47.21 | 47.23 | 47.18 | 47.20 | +0.170% | 2,320,438 | -4.788% | |
| 2026-02-26 | 47.10 | 47.13 | 47.08 | 47.12 | +0.127% | 2,245,141 | -4.626% | |
| 2026-02-25 | 47.04 | 47.10 | 47.04 | 47.06 | -0.021% | 2,451,860 | -4.505% | |
| 2026-02-24 | 47.05 | 47.10 | 47.03 | 47.07 | -0.042% | 2,220,768 | -4.525% | |
| 2026-02-23 | 47.03 | 47.12 | 47.02 | 47.09 | +0.191% | 1,943,925 | -4.566% | |
| 2026-02-20 | 47.00 | 47.02 | 46.94 | 47.00 | +0.021% | 2,549,254 | -4.383% | |
| 2026-02-19 | 46.95 | 47.01 | 46.93 | 46.99 | +0.043% | 2,273,556 | -4.363% | |
| 2026-02-18 | 46.99 | 47.03 | 46.97 | 46.97 | -0.128% | 2,429,318 | -4.322% | |
| 2026-02-17 | 47.03 | 47.05 | 47.00 | 47.03 | 0.000% | 2,635,252 | -4.444% | |
| 2026-02-13 | 47.02 | 47.03 | 46.98 | 47.03 | +0.299% | 3,667,058 | -4.444% | |
| 2026-02-12 | 46.77 | 46.91 | 46.77 | 46.89 | +0.385% | 2,281,358 | -4.159% | |
| 2026-02-11 | 46.70 | 46.78 | 46.69 | 46.71 | -0.171% | 2,453,779 | -3.789% | |
| 2026-02-10 | 46.76 | 46.82 | 46.76 | 46.79 | +0.257% | 3,251,428 | -3.954% | |
| 2026-02-09 | 46.62 | 46.68 | 46.60 | 46.67 | 0.000% | 3,545,277 | -3.707% | |
| 2026-02-06 | 46.65 | 46.67 | 46.59 | 46.67 | +0.064% | 5,089,822 | -3.707% | |
| 2026-02-05 | 46.55 | 46.64 | 46.52 | 46.64 | +0.409% | 3,066,023 | -3.645% | |
| 2026-02-04 | 46.42 | 46.49 | 46.38 | 46.45 | -0.043% | 2,995,281 | -3.251% | |
| 2026-02-03 | 46.44 | 46.49 | 46.42 | 46.47 | +0.022% | 3,019,565 | -3.292% | |
| 2026-02-02 | 46.53 | 46.54 | 46.45 | 46.46 | -0.407% | 3,276,382 | -3.272% | |
| 2026-01-30 | 46.67 | 46.72 | 46.65 | 46.65 | -0.064% | 2,535,887 | -3.666% | |
| 2026-01-29 | 46.65 | 46.72 | 46.59 | 46.68 | 0.000% | 3,054,131 | -3.728% | |
| 2026-01-28 | 46.67 | 46.69 | 46.61 | 46.68 | -0.064% | 2,776,212 | -3.728% | |
| 2026-01-27 | 46.75 | 46.77 | 46.69 | 46.71 | -0.043% | 2,782,175 | -3.789% | |
| 2026-01-26 | 46.74 | 46.76 | 46.71 | 46.73 | +0.129% | 2,632,611 | -3.831% | |
| 2026-01-23 | 46.63 | 46.68 | 46.59 | 46.67 | +0.107% | 3,131,727 | -3.707% | |
| 2026-01-22 | 46.59 | 46.66 | 46.56 | 46.62 | +0.021% | 3,366,016 | -3.604% | |
| 2026-01-21 | 46.54 | 46.62 | 46.49 | 46.61 | +0.323% | 3,230,140 | -3.583% | |
| 2026-01-20 | 46.47 | 46.54 | 46.46 | 46.46 | -0.365% | 3,246,320 | -3.272% | |
| 2026-01-16 | 46.70 | 46.72 | 46.62 | 46.63 | -0.150% | 2,634,772 | -3.624% | |
| 2026-01-15 | 46.78 | 46.79 | 46.70 | 46.70 | -0.128% | 3,928,019 | -3.769% | |
| 2026-01-14 | 46.72 | 46.80 | 46.53 | 46.76 | +0.150% | 3,096,315 | -3.892% | |
| 2026-01-13 | 46.71 | 46.71 | 46.65 | 46.69 | +0.107% | 2,443,994 | -3.748% | |
| 2026-01-12 | 46.64 | 46.70 | 46.62 | 46.64 | -0.064% | 2,965,030 | -3.645% | |
| 2026-01-09 | 46.61 | 46.72 | 46.59 | 46.67 | +0.215% | 2,897,690 | -3.707% | |
| 2026-01-08 | 46.58 | 46.68 | 46.56 | 46.57 | -0.193% | 2,783,691 | -3.500% | |
| 2026-01-07 | 46.69 | 46.70 | 46.62 | 46.66 | +0.086% | 4,325,835 | -3.686% | |
| 2026-01-06 | 46.59 | 46.63 | 46.52 | 46.62 | +0.021% | 9,020,493 | -3.604% | |
| 2026-01-05 | 46.56 | 46.63 | 46.54 | 46.61 | +0.172% | 2,784,849 | -3.583% | |
| 2026-01-02 | 46.60 | 46.61 | 46.51 | 46.53 | -0.021% | 2,492,176 | -3.417% | |
| 2025-12-31 | 46.62 | 46.65 | 46.53 | 46.54 | -0.236% | 3,271,719 | -3.438% | |
| 2025-12-30 | 46.63 | 46.68 | 46.61 | 46.65 | -0.064% | 2,144,289 | -3.666% | |
| 2025-12-29 | 46.66 | 46.68 | 46.63 | 46.68 | +0.107% | 2,766,697 | -3.728% | |
| 2025-12-26 | 46.65 | 46.67 | 46.59 | 46.63 | +0.021% | 2,453,985 | -3.624% | |
| 2025-12-24 | 46.57 | 46.62 | 46.53 | 46.62 | +0.258% | 1,695,896 | -3.604% | |
| 2025-12-23 | 46.42 | 46.52 | 46.40 | 46.50 | 0.000% | 4,724,288 | -3.355% | |
| 2025-12-22 | 46.53 | 46.53 | 46.47 | 46.50 | -0.043% | 3,036,697 | -3.355% | |
| 2025-12-19 | 46.55 | 46.58 | 46.50 | 46.52 | -0.492% | 2,845,121 | -3.396% | |
| 2025-12-18 | 46.73 | 46.77 | 46.70 | 46.75 | +0.236% | 3,146,218 | -3.872% | |
| 2025-12-17 | 46.63 | 46.67 | 46.61 | 46.64 | -0.021% | 2,559,160 | -3.645% | |
| 2025-12-16 | 46.54 | 46.67 | 46.51 | 46.65 | +0.193% | 2,662,724 | -3.666% | |
| 2025-12-15 | 46.60 | 46.65 | 46.55 | 46.56 | +0.064% | 3,509,197 | -3.479% | |
| 2025-12-12 | 46.54 | 46.57 | 46.50 | 46.53 | -0.236% | 2,406,542 | -3.417% | |
| 2025-12-11 | 46.73 | 46.76 | 46.63 | 46.64 | -0.021% | 2,504,219 | -3.645% | |
| 2025-12-10 | 46.49 | 46.66 | 46.48 | 46.65 | +0.301% | 2,835,060 | -3.666% | |
| 2025-12-09 | 46.62 | 46.62 | 46.49 | 46.51 | -0.086% | 2,001,727 | -3.376% | |
| 2025-12-08 | 46.62 | 46.63 | 46.49 | 46.55 | -0.150% | 2,439,911 | -3.459% | |
| 2025-12-05 | 46.70 | 46.70 | 46.58 | 46.62 | -0.107% | 3,843,525 | -3.604% | |
| 2025-12-04 | 46.73 | 46.73 | 46.64 | 46.67 | -0.192% | 3,052,600 | -3.707% | |
| 2025-12-03 | 46.72 | 46.77 | 46.69 | 46.76 | +0.171% | 2,583,493 | -3.892% | |
| 2025-12-02 | 46.64 | 46.70 | 46.61 | 46.68 | +0.129% | 3,375,441 | -3.728% | |
| 2025-12-01 | 46.64 | 46.66 | 46.60 | 46.62 | -0.724% | 2,258,253 | -3.604% | |
| 2025-11-28 | 47.01 | 47.02 | 46.92 | 46.96 | -0.128% | 2,056,995 | -4.302% | |
| 2025-11-26 | 46.94 | 47.03 | 46.89 | 47.02 | +0.106% | 3,154,001 | -4.424% | |
| 2025-11-25 | 46.90 | 47.00 | 46.90 | 46.97 | +0.213% | 2,849,241 | -4.322% | |
| 2025-11-24 | 46.82 | 46.88 | 46.80 | 46.87 | +0.171% | 2,533,802 | -4.118% | |
| 2025-11-21 | 46.80 | 46.80 | 46.71 | 46.79 | +0.236% | 2,722,608 | -3.954% | |
| 2025-11-20 | 46.68 | 46.71 | 46.64 | 46.68 | +0.129% | 3,088,893 | -3.728% | |
| 2025-11-19 | 46.67 | 46.69 | 46.59 | 46.62 | -0.021% | 3,380,981 | -3.604% | |
| 2025-11-18 | 46.68 | 46.69 | 46.58 | 46.63 | +0.064% | 20,984,895 | -3.624% | |
| 2025-11-17 | 46.60 | 46.65 | 46.58 | 46.60 | +0.021% | 2,559,075 | -3.562% | |
| 2025-11-14 | 46.70 | 46.72 | 46.57 | 46.59 | -0.129% | 3,033,979 | -3.542% | |
| 2025-11-13 | 46.70 | 46.73 | 46.64 | 46.65 | -0.299% | 2,543,134 | -3.666% | |
| 2025-11-12 | 46.78 | 46.81 | 46.75 | 46.79 | -0.043% | 3,000,513 | -3.954% | |
| 2025-11-11 | 46.77 | 46.81 | 46.74 | 46.81 | +0.257% | 1,904,533 | -3.995% | |
| 2025-11-10 | 46.69 | 46.72 | 46.66 | 46.69 | -0.086% | 2,569,525 | -3.748% | |
| 2025-11-07 | 46.66 | 46.73 | 46.64 | 46.73 | +0.086% | 2,581,013 | -3.831% | |
| 2025-11-06 | 46.68 | 46.72 | 46.65 | 46.69 | +0.344% | 3,001,183 | -3.748% | |
| 2025-11-05 | 46.62 | 46.64 | 46.51 | 46.53 | -0.257% | 4,264,008 | -3.417% | |
| 2025-11-04 | 46.63 | 46.71 | 46.62 | 46.65 | +0.064% | 3,335,751 | -3.666% | |
| 2025-11-03 | 46.66 | 46.67 | 46.58 | 46.62 | -0.448% | 4,068,576 | -3.604% | |
| 2025-10-31 | 46.92 | 46.94 | 46.83 | 46.83 | -0.085% | 11,589,455 | -4.036% | |
| 2025-10-30 | 46.83 | 46.94 | 46.81 | 46.87 | -0.213% | 2,865,269 | -4.118% | |
| 2025-10-29 | 47.20 | 47.20 | 46.94 | 46.97 | -0.403% | 2,927,795 | -4.322% | |
| 2025-10-28 | 47.14 | 47.18 | 47.11 | 47.16 | +0.085% | 3,295,149 | -4.707% | |
| 2025-10-27 | 47.09 | 47.14 | 47.02 | 47.12 | +0.085% | 3,847,275 | -4.626% | |
| 2025-10-24 | 47.09 | 47.12 | 47.02 | 47.08 | +0.106% | 2,490,848 | -4.545% | |
| 2025-10-23 | 47.06 | 47.09 | 47.02 | 47.03 | -0.170% | 3,431,261 | -4.444% | |
| 2025-10-22 | 47.08 | 47.12 | 47.06 | 47.11 | +0.021% | 2,701,376 | -4.606% | |
| 2025-10-21 | 47.14 | 47.17 | 47.10 | 47.10 | +0.064% | 2,876,460 | -4.586% | |
| 2025-10-20 | 47.05 | 47.07 | 47.02 | 47.07 | +0.149% | 2,363,567 | -4.525% | |
| 2025-10-17 | 47.02 | 47.06 | 46.94 | 47.00 | -0.064% | 2,322,173 | -4.383% | |
| 2025-10-16 | 46.84 | 47.05 | 46.72 | 47.03 | +0.299% | 8,032,991 | -4.444% | |
| 2025-10-15 | 46.97 | 46.98 | 46.85 | 46.89 | -0.021% | 3,813,828 | -4.159% | |
| 2025-10-14 | 46.82 | 46.91 | 46.78 | 46.90 | +0.128% | 1,928,096 | -4.179% | |
| 2025-10-13 | 46.78 | 46.84 | 46.72 | 46.84 | +0.214% | 1,949,334 | -4.056% | |
| 2025-10-10 | 46.75 | 46.78 | 46.67 | 46.74 | +0.300% | 3,001,140 | -3.851% | |
| 2025-10-09 | 46.63 | 46.63 | 46.57 | 46.60 | -0.107% | 2,630,747 | -3.562% | |
| 2025-10-08 | 46.74 | 46.74 | 46.62 | 46.65 | +0.021% | 2,259,719 | -3.666% | |
| 2025-10-07 | 46.61 | 46.69 | 46.60 | 46.64 | +0.150% | 3,306,417 | -3.645% | |
| 2025-10-06 | 46.61 | 46.65 | 46.56 | 46.57 | -0.214% | 2,742,812 | -3.500% | |
| 2025-10-03 | 46.73 | 46.74 | 46.65 | 46.67 | -0.086% | 2,462,079 | -3.707% | |
| 2025-10-02 | 46.69 | 46.72 | 46.62 | 46.71 | +0.129% | 2,646,953 | -3.789% | |
| 2025-10-01 | 46.64 | 46.68 | 46.58 | 46.65 | -0.128% | 2,833,766 | -3.666% | |
| 2025-09-30 | 46.74 | 46.81 | 46.68 | 46.71 | 0.000% | 2,617,227 | -3.789% | |
| 2025-09-29 | 46.68 | 46.74 | 46.66 | 46.71 | +0.193% | 1,971,298 | -3.789% | |
| 2025-09-26 | 46.63 | 46.69 | 46.58 | 46.62 | +0.043% | 2,079,296 | -3.604% | |
| 2025-09-25 | 46.60 | 46.63 | 46.53 | 46.60 | -0.129% | 3,159,706 | -3.562% | |
| 2025-09-24 | 46.72 | 46.73 | 46.65 | 46.66 | -0.193% | 2,300,619 | -3.686% | |
| 2025-09-23 | 46.71 | 46.77 | 46.67 | 46.75 | +0.193% | 2,464,680 | -3.872% | |
| 2025-09-22 | 46.72 | 46.74 | 46.65 | 46.66 | -0.128% | 2,570,438 | -3.686% | |
| 2025-09-19 | 46.73 | 46.76 | 46.68 | 46.72 | 0.000% | 1,944,203 | -3.810% | |
| 2025-09-18 | 46.75 | 46.77 | 46.66 | 46.72 | -0.235% | 4,993,217 | -3.810% | |
| 2025-09-17 | 46.95 | 47.03 | 46.78 | 46.83 | -0.149% | 6,375,821 | -4.036% | |
| 2025-09-16 | 46.88 | 46.94 | 46.86 | 46.90 | -0.043% | 51,412,404 | -4.179% | |
| 2025-09-15 | 46.88 | 46.93 | 46.88 | 46.92 | +0.214% | 3,291,509 | -4.220% | |
| 2025-09-12 | 46.81 | 46.85 | 46.74 | 46.82 | -0.107% | 1,901,872 | -4.015% | |
| 2025-09-11 | 46.83 | 46.94 | 46.83 | 46.87 | +0.192% | 2,392,780 | -4.118% | |
| 2025-09-10 | 46.77 | 46.84 | 46.73 | 46.78 | +0.150% | 2,388,014 | -3.933% | |
| 2025-09-09 | 46.76 | 46.78 | 46.65 | 46.71 | -0.150% | 2,875,979 | -3.789% | |
| 2025-09-08 | 46.75 | 46.78 | 46.71 | 46.78 | +0.300% | 2,485,051 | -3.933% | |
| 2025-09-05 | 46.65 | 46.70 | 46.63 | 46.64 | +0.452% | 2,458,811 | -3.645% | |
| 2025-09-04 | 46.36 | 46.44 | 46.31 | 46.43 | +0.389% | 2,661,100 | -3.209% | |
| 2025-09-03 | 46.14 | 46.31 | 46.13 | 46.25 | +0.304% | 1,989,030 | -2.832% | |
| 2025-09-02 | 46.05 | 46.12 | 46.03 | 46.11 | -0.604% | 2,053,693 | -2.537% | Div $0.164 |
| 2025-08-29 | 46.39 | 46.41 | 46.35 | 46.39 | -0.086% | 2,137,714 | -3.126% | |
| 2025-08-28 | 46.37 | 46.44 | 46.35 | 46.43 | +0.151% | 2,632,182 | -3.209% | |
| 2025-08-27 | 46.25 | 46.38 | 46.24 | 46.36 | +0.086% | 1,959,665 | -3.063% | |
| 2025-08-26 | 46.27 | 46.34 | 46.24 | 46.32 | +0.108% | 2,259,032 | -2.979% | |
| 2025-08-25 | 46.28 | 46.32 | 46.24 | 46.27 | -0.130% | 2,087,657 | -2.874% | |
| 2025-08-22 | 46.18 | 46.37 | 46.16 | 46.33 | +0.521% | 2,081,885 | -3.000% | |
| 2025-08-21 | 46.14 | 46.15 | 46.04 | 46.09 | -0.238% | 2,085,229 | -2.495% | |
| 2025-08-20 | 46.15 | 46.23 | 46.15 | 46.20 | +0.065% | 2,178,908 | -2.727% | |
| 2025-08-19 | 46.15 | 46.18 | 46.13 | 46.17 | +0.152% | 2,190,998 | -2.664% | |
| 2025-08-18 | 46.17 | 46.17 | 46.06 | 46.10 | -0.065% | 2,421,792 | -2.516% | |
| 2025-08-15 | 46.19 | 46.21 | 46.11 | 46.13 | -0.152% | 1,652,179 | -2.580% | |
| 2025-08-14 | 46.25 | 46.26 | 46.17 | 46.20 | -0.260% | 2,093,283 | -2.727% | |
| 2025-08-13 | 46.29 | 46.34 | 46.28 | 46.32 | +0.348% | 1,978,620 | -2.981% | |
| 2025-08-12 | 46.12 | 46.16 | 46.07 | 46.16 | +0.022% | 2,972,467 | -2.643% | |
| 2025-08-11 | 46.15 | 46.20 | 46.13 | 46.15 | +0.065% | 2,204,864 | -2.622% | |
| 2025-08-08 | 46.16 | 46.17 | 46.10 | 46.12 | -0.195% | 1,639,606 | -2.559% | |
| 2025-08-07 | 46.25 | 46.29 | 46.18 | 46.21 | -0.065% | 2,317,376 | -2.748% | |
| 2025-08-06 | 46.23 | 46.25 | 46.06 | 46.24 | -0.043% | 3,201,121 | -2.811% | |
| 2025-08-05 | 46.18 | 46.27 | 46.18 | 46.26 | +0.087% | 2,570,588 | -2.853% | |
| 2025-08-04 | 46.22 | 46.25 | 46.15 | 46.22 | +0.087% | 1,982,331 | -2.769% | |
| 2025-08-01 | 46.08 | 46.20 | 46.06 | 46.18 | +0.413% | 2,384,439 | -2.685% | |
| 2025-07-31 | 46.05 | 46.09 | 45.98 | 45.99 | +0.022% | 1,987,522 | -2.283% | |
| 2025-07-30 | 45.98 | 46.09 | 45.95 | 45.98 | -0.260% | 2,079,455 | -2.262% | |
| 2025-07-29 | 45.93 | 46.10 | 45.92 | 46.10 | +0.480% | 2,805,195 | -2.516% | |
| 2025-07-28 | 45.90 | 45.91 | 45.85 | 45.88 | -0.152% | 1,725,652 | -2.049% | |
| 2025-07-25 | 45.86 | 45.95 | 45.84 | 45.95 | +0.218% | 1,726,181 | -2.198% | |
| 2025-07-24 | 45.79 | 45.90 | 45.77 | 45.85 | -0.109% | 2,124,111 | -1.985% | |
| 2025-07-23 | 45.93 | 45.95 | 45.88 | 45.90 | -0.174% | 2,240,423 | -2.092% | |
| 2025-07-22 | 45.94 | 46.01 | 45.91 | 45.98 | +0.196% | 2,068,156 | -2.262% | |
| 2025-07-21 | 45.93 | 45.97 | 45.88 | 45.89 | +0.262% | 1,640,237 | -2.070% | |
| 2025-07-18 | 45.79 | 45.81 | 45.74 | 45.77 | +0.197% | 3,346,401 | -1.813% | |
| 2025-07-17 | 45.69 | 45.74 | 45.66 | 45.68 | +0.022% | 1,720,302 | -1.620% | |
| 2025-07-16 | 45.64 | 45.71 | 45.55 | 45.67 | +0.154% | 2,151,785 | -1.598% | |
| 2025-07-15 | 45.78 | 45.78 | 45.58 | 45.60 | -0.262% | 1,865,841 | -1.447% | |
| 2025-07-14 | 45.71 | 45.77 | 45.68 | 45.72 | -0.022% | 1,764,837 | -1.706% | |
| 2025-07-11 | 45.79 | 45.79 | 45.71 | 45.73 | -0.370% | 1,513,467 | -1.728% | |
| 2025-07-10 | 45.90 | 45.93 | 45.84 | 45.90 | -0.022% | 2,854,382 | -2.092% | |
| 2025-07-09 | 45.79 | 45.92 | 45.79 | 45.91 | +0.394% | 1,631,592 | -2.113% | |
| 2025-07-08 | 45.70 | 45.73 | 45.67 | 45.73 | -0.066% | 2,079,471 | -1.728% | |
| 2025-07-07 | 45.87 | 45.87 | 45.73 | 45.76 | -0.305% | 6,104,118 | -1.792% | |
| 2025-07-03 | 45.93 | 45.97 | 45.88 | 45.90 | -0.217% | 2,354,064 | -2.092% | |
| 2025-07-02 | 45.94 | 46.01 | 45.93 | 46.00 | -0.130% | 3,507,609 | -2.304% | |
| 2025-07-01 | 46.06 | 46.11 | 45.98 | 46.06 | -0.368% | 3,340,259 | -2.432% | |
| 2025-06-30 | 46.16 | 46.26 | 46.12 | 46.23 | +0.326% | 1,994,454 | -2.790% | |
| 2025-06-27 | 46.08 | 46.18 | 46.05 | 46.08 | -0.173% | 2,957,306 | -2.474% | |
| 2025-06-26 | 46.08 | 46.16 | 46.03 | 46.16 | +0.282% | 1,819,013 | -2.643% | |
| 2025-06-25 | 45.96 | 46.04 | 45.92 | 46.03 | +0.022% | 1,933,199 | -2.368% | |
| 2025-06-24 | 45.85 | 46.04 | 45.84 | 46.02 | +0.327% | 2,572,427 | -2.347% | |
| 2025-06-23 | 45.83 | 45.95 | 45.82 | 45.87 | +0.262% | 2,090,922 | -2.027% | |
| 2025-06-20 | 45.65 | 45.80 | 45.65 | 45.75 | +0.066% | 1,893,040 | -1.770% | |
| 2025-06-18 | 45.74 | 45.83 | 45.68 | 45.72 | +0.044% | 3,035,724 | -1.706% | |
| 2025-06-17 | 45.65 | 45.72 | 45.59 | 45.70 | +0.285% | 1,620,880 | -1.663% | |
| 2025-06-16 | 45.62 | 45.70 | 45.56 | 45.57 | -0.153% | 2,190,376 | -1.382% | |
| 2025-06-13 | 45.71 | 45.73 | 45.56 | 45.64 | -0.371% | 1,824,846 | -1.534% | |
| 2025-06-12 | 45.77 | 45.81 | 45.72 | 45.81 | +0.372% | 1,687,788 | -1.899% | |
| 2025-06-11 | 45.59 | 45.67 | 45.55 | 45.64 | +0.308% | 2,007,255 | -1.534% | |
| 2025-06-10 | 45.55 | 45.55 | 45.45 | 45.50 | +0.198% | 2,017,895 | -1.231% | |
| 2025-06-09 | 45.36 | 45.46 | 45.34 | 45.41 | +0.132% | 3,160,808 | -1.035% | |
| 2025-06-06 | 45.43 | 45.45 | 45.33 | 45.35 | -0.483% | 1,999,325 | -0.904% | |
| 2025-06-05 | 45.68 | 45.70 | 45.55 | 45.57 | -0.197% | 2,169,188 | -1.382% | |
| 2025-06-04 | 45.55 | 45.69 | 45.52 | 45.66 | +0.595% | 2,439,688 | -1.577% | |
| 2025-06-03 | 45.47 | 45.51 | 45.37 | 45.39 | -0.044% | 1,938,651 | -0.991% | |
| 2025-06-02 | 45.41 | 45.46 | 45.35 | 45.41 | -0.635% | 2,540,654 | -1.035% | |
| 2025-05-30 | 45.60 | 45.70 | 45.57 | 45.70 | +0.263% | 1,890,135 | -1.663% | |
| 2025-05-29 | 45.55 | 45.63 | 45.52 | 45.58 | +0.286% | 3,794,294 | -1.404% | |
| 2025-05-28 | 45.46 | 45.50 | 45.39 | 45.45 | -0.176% | 2,691,779 | -1.122% | |
| 2025-05-27 | 45.47 | 45.56 | 45.40 | 45.53 | +0.486% | 5,705,441 | -1.296% | |
| 2025-05-23 | 45.32 | 45.35 | 45.25 | 45.31 | +0.133% | 2,704,997 | -0.817% | |
| 2025-05-22 | 45.14 | 45.26 | 45.07 | 45.25 | +0.221% | 2,952,945 | -0.685% | |
| 2025-05-21 | 45.29 | 45.33 | 45.09 | 45.15 | -0.638% | 5,208,525 | -0.465% | |
| 2025-05-20 | 45.38 | 45.46 | 45.34 | 45.44 | 0.000% | 31,373,452 | -1.100% |