PABU
iShares Trust iShares Paris-Aligned Climate Optimized MSCI USA ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:50 PM EDT
79.12USD+0.855%(+0.67)29,200
79.63Bid79.70Ask0.07SpreadPABU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 79.64 | 79.64 | 79.08 | 79.14 | +0.883% | 29,200 | 0.000% |
| 2026-10-01 | 78.19 | 78.62 | 78.19 | 78.45 | -0.083% | 4,047 | +0.883% |
| 2026-09-30 | 78.86 | 78.94 | 78.52 | 78.52 | +0.268% | 132,597 | +0.799% |
| 2026-09-29 | 78.50 | 78.50 | 78.28 | 78.31 | -0.014% | 20,413 | +1.069% |
| 2026-09-28 | 78.32 | 78.32 | 78.32 | 78.32 | -1.168% | 621 | +1.055% |
| 2026-09-25 | 79.29 | 79.29 | 79.21 | 79.24 | +0.283% | 63,509 | -0.125% |
| 2026-09-24 | 79.02 | 79.02 | 79.02 | 79.02 | -0.380% | 139 | +0.157% |
| 2026-09-23 | 79.51 | 79.52 | 79.26 | 79.32 | -0.793% | 4,724 | -0.224% |
| 2026-09-22 | 80.22 | 80.22 | 79.85 | 79.95 | +0.074% | 25,952 | -1.015% |
| 2026-09-21 | 78.87 | 79.89 | 78.87 | 79.89 | +2.194% | 17,660 | -0.942% |
| 2026-09-18 | 77.94 | 78.18 | 77.92 | 78.18 | -0.182% | 2,993 | +1.232% |
| 2026-09-17 | 78.06 | 78.32 | 78.06 | 78.32 | +1.524% | 16,762 | +1.047% |
| 2026-09-16 | 77.58 | 77.70 | 77.15 | 77.15 | -0.154% | 4,224 | +2.587% |
| 2026-09-15 | 77.54 | 77.54 | 77.27 | 77.27 | -0.885% | 1,200 | +2.429% |
| 2026-09-14 | 77.63 | 78.03 | 77.63 | 77.96 | -0.232% | 104,152 | +1.522% |
| 2026-09-11 | 78.20 | 78.20 | 78.14 | 78.14 | +0.965% | 247 | +1.287% |
| 2026-09-10 | 77.73 | 77.73 | 77.39 | 77.39 | -0.799% | 231 | +2.264% |
| 2026-09-09 | 78.01 | 78.01 | 78.01 | 78.01 | -0.333% | 39,741 | +1.447% |
| 2026-09-08 | 78.41 | 78.49 | 78.27 | 78.27 | -0.529% | 44,558 | +1.109% |
| 2026-09-04 | 78.75 | 78.82 | 78.69 | 78.69 | -0.658% | 453 | +0.574% |
| 2026-09-03 | 78.49 | 79.27 | 78.49 | 79.21 | +2.048% | 8,545 | -0.088% |
| 2026-09-02 | 77.45 | 77.87 | 77.45 | 77.62 | -0.171% | 1,666 | +1.958% |
| 2026-09-01 | 77.77 | 77.82 | 77.61 | 77.75 | -1.262% | 11,417 | +1.784% |
| 2026-08-31 | 78.76 | 78.78 | 78.75 | 78.75 | -0.305% | 16,638 | +0.500% |
| 2026-08-28 | 79.35 | 79.35 | 78.99 | 78.99 | -0.724% | 672 | +0.193% |
| 2026-08-27 | 79.57 | 79.57 | 79.57 | 79.57 | +1.888% | 93 | -0.533% |
| 2026-08-26 | 78.12 | 78.23 | 77.91 | 78.09 | -0.342% | 57,764 | +1.345% |
| 2026-08-25 | 78.27 | 78.38 | 78.27 | 78.36 | +0.533% | 58,824 | +0.998% |
| 2026-08-24 | 77.93 | 78.17 | 77.90 | 77.94 | -0.584% | 970 | +1.537% |
| 2026-08-21 | 78.35 | 78.41 | 78.31 | 78.40 | +0.482% | 852 | +0.944% |
| 2026-08-20 | 78.22 | 78.22 | 78.00 | 78.03 | -0.464% | 1,359 | +1.431% |
| 2026-08-19 | 78.08 | 78.39 | 78.08 | 78.39 | +0.719% | 15,133 | +0.961% |
| 2026-08-18 | 77.76 | 77.88 | 77.75 | 77.83 | -0.530% | 24,727 | +1.686% |
| 2026-08-17 | 78.37 | 78.37 | 78.24 | 78.24 | -0.894% | 384 | +1.147% |
| 2026-08-14 | 78.95 | 78.95 | 78.95 | 78.95 | -0.540% | 56 | +0.243% |
| 2026-08-13 | 78.91 | 79.38 | 78.91 | 79.38 | +1.057% | 494 | -0.298% |
| 2026-08-12 | 78.55 | 78.55 | 78.55 | 78.55 | +0.113% | 97 | +0.755% |
| 2026-08-11 | 78.46 | 78.46 | 78.46 | 78.46 | -0.339% | 114 | +0.869% |
| 2026-08-10 | 78.83 | 78.83 | 78.73 | 78.73 | -0.344% | 711 | +0.526% |
| 2026-08-07 | 78.89 | 79.00 | 78.68 | 79.00 | +1.049% | 420 | +0.181% |
| 2026-08-06 | 78.20 | 78.35 | 78.02 | 78.18 | -0.023% | 5,863 | +1.232% |
| 2026-08-05 | 78.12 | 78.20 | 78.05 | 78.20 | -0.548% | 873 | +1.208% |
| 2026-08-04 | 78.04 | 78.84 | 78.00 | 78.63 | +2.252% | 48,401 | +0.654% |
| 2026-08-03 | 75.87 | 76.98 | 75.87 | 76.90 | +1.678% | 541 | +2.921% |
| 2026-07-31 | 75.31 | 75.68 | 75.28 | 75.63 | +0.520% | 22,916 | +4.648% |
| 2026-07-30 | 74.77 | 75.24 | 74.77 | 75.24 | +1.849% | 2,583 | +5.192% |
| 2026-07-29 | 74.76 | 74.76 | 73.87 | 73.87 | -0.973% | 695 | +7.137% |
| 2026-07-28 | 74.71 | 74.76 | 74.60 | 74.60 | +0.434% | 5,253 | +6.095% |
| 2026-07-27 | 74.15 | 74.27 | 74.15 | 74.27 | +0.219% | 170 | +6.555% |
| 2026-07-24 | 74.47 | 74.47 | 74.10 | 74.11 | +0.309% | 6,092 | +6.788% |
| 2026-07-23 | 73.91 | 73.91 | 73.88 | 73.88 | -2.003% | 605 | +7.119% |
| 2026-07-22 | 75.41 | 75.41 | 75.38 | 75.39 | -0.356% | 2,010 | +4.972% |
| 2026-07-21 | 75.73 | 75.73 | 75.66 | 75.66 | +0.527% | 285 | +4.598% |
| 2026-07-20 | 75.52 | 75.52 | 75.27 | 75.27 | -0.071% | 448 | +5.150% |
| 2026-07-17 | 75.29 | 75.35 | 75.29 | 75.32 | -0.915% | 842 | +5.075% |
| 2026-07-16 | 76.10 | 76.10 | 76.02 | 76.02 | -0.675% | 551 | +4.113% |
| 2026-07-15 | 76.48 | 76.53 | 76.11 | 76.53 | +0.383% | 11,206 | +3.410% |
| 2026-07-14 | 76.21 | 76.40 | 76.21 | 76.24 | -0.481% | 11,554 | +3.807% |
| 2026-07-13 | 76.80 | 76.80 | 76.61 | 76.61 | -0.974% | 309 | +3.307% |
| 2026-07-10 | 77.18 | 77.36 | 77.18 | 77.36 | +0.254% | 2,640 | +2.301% |
| 2026-07-09 | 76.41 | 77.20 | 76.41 | 77.17 | +1.026% | 5,519 | +2.561% |
| 2026-07-08 | 75.98 | 76.38 | 75.98 | 76.38 | -0.268% | 513 | +3.613% |
| 2026-07-07 | 76.41 | 77.06 | 76.41 | 76.59 | -0.517% | 2,487 | +3.336% |
| 2026-07-06 | 77.08 | 77.14 | 76.83 | 76.99 | +1.430% | 4,120 | +2.801% |
| 2026-07-02 | 76.14 | 76.14 | 75.45 | 75.90 | -0.317% | 6,016 | +4.271% |
| 2026-07-01 | 76.45 | 76.80 | 76.14 | 76.14 | -0.062% | 1,246 | +3.941% |
| 2026-06-30 | 75.39 | 76.24 | 75.39 | 76.19 | +1.061% | 30,498 | +3.876% |
| 2026-06-29 | 74.69 | 75.39 | 74.69 | 75.39 | +1.508% | 835 | +4.979% |
| 2026-06-26 | 72.90 | 74.27 | 72.90 | 74.27 | +1.244% | 850 | +6.562% |
| 2026-06-25 | 73.36 | 73.36 | 73.36 | 73.36 | -1.050% | 486 | +7.887% |
| 2026-06-24 | 74.75 | 74.75 | 74.06 | 74.13 | -0.711% | 668 | +6.755% |
| 2026-06-23 | 75.01 | 75.21 | 74.67 | 74.67 | -1.308% | 526 | +5.995% |
| 2026-06-22 | 76.21 | 76.37 | 75.48 | 75.66 | -0.847% | 22,475 | +4.608% |
| 2026-06-18 | 76.03 | 76.31 | 76.03 | 76.30 | +1.316% | 3,730 | +3.722% |
| 2026-06-17 | 76.47 | 76.47 | 75.27 | 75.31 | -1.734% | 25,246 | +5.088% |
| 2026-06-16 | 76.88 | 76.88 | 76.52 | 76.64 | -1.084% | 6,453 | +3.265% |
| 2026-06-15 | 77.28 | 77.58 | 77.28 | 77.48 | +1.765% | 5,216 | +2.146% |
| 2026-06-12 | 76.37 | 76.41 | 76.00 | 76.14 | +0.141% | 5,368 | +3.949% |
| 2026-06-11 | 74.79 | 76.03 | 74.79 | 76.03 | +1.168% | 4,430 | +4.096% |
| 2026-06-10 | 76.21 | 76.21 | 75.07 | 75.15 | -1.640% | 21,251 | +5.311% |
| 2026-06-09 | 77.78 | 77.87 | 75.00 | 76.40 | -0.992% | 33,790 | +3.584% |
| 2026-06-08 | 77.50 | 77.65 | 77.17 | 77.17 | +0.209% | 5,419 | +2.556% |
| 2026-06-05 | 78.81 | 78.81 | 76.83 | 77.01 | -3.714% | 9,741 | +2.770% |
| 2026-06-04 | 79.10 | 80.10 | 79.10 | 79.98 | +0.584% | 9,702 | -1.047% |
| 2026-06-03 | 80.19 | 80.19 | 79.48 | 79.51 | -1.287% | 193,872 | -0.468% |
| 2026-06-02 | 80.16 | 80.55 | 80.16 | 80.55 | +0.526% | 151,768 | -1.749% |
| 2026-06-01 | 79.60 | 80.39 | 79.60 | 80.13 | +1.238% | 6,267 | -1.232% |
| 2026-05-29 | 79.10 | 79.26 | 78.80 | 79.15 | +0.558% | 17,925 | -0.010% |
| 2026-05-28 | 78.56 | 78.73 | 78.56 | 78.71 | +1.205% | 30,757 | +0.548% |
| 2026-05-27 | 77.97 | 77.97 | 77.77 | 77.77 | -0.367% | 97,753 | +1.760% |
| 2026-05-26 | 78.15 | 78.15 | 78.06 | 78.06 | +0.747% | 93,133 | +1.386% |
| 2026-05-22 | 77.72 | 77.73 | 77.41 | 77.48 | +0.560% | 79,750 | +2.144% |
| 2026-05-21 | 76.69 | 77.08 | 76.57 | 77.05 | +0.181% | 3,878 | +2.716% |
| 2026-05-20 | 76.14 | 76.91 | 76.13 | 76.91 | +1.516% | 74,637 | +2.902% |
| 2026-05-19 | 76.02 | 76.09 | 75.76 | 75.76 | -0.605% | 940 | +4.462% |
| 2026-05-18 | 76.51 | 76.51 | 76.13 | 76.22 | +0.048% | 460 | +3.830% |
| 2026-05-15 | 76.65 | 76.65 | 76.19 | 76.19 | -1.181% | 389 | +3.880% |
| 2026-05-14 | 76.58 | 77.15 | 76.58 | 77.10 | +0.897% | 8,980 | +2.653% |
| 2026-05-13 | 75.70 | 76.42 | 75.70 | 76.41 | +0.713% | 49,941 | +3.574% |
| 2026-05-12 | 75.77 | 75.87 | 75.44 | 75.87 | -0.221% | 55,848 | +4.313% |
| 2026-05-11 | 75.82 | 76.30 | 75.82 | 76.04 | +0.027% | 1,808 | +4.082% |
| 2026-05-08 | 76.02 | 76.02 | 76.02 | 76.02 | +0.777% | 405 | +4.110% |
| 2026-05-07 | 75.43 | 75.43 | 75.43 | 75.43 | -0.292% | 109 | +4.920% |
| 2026-05-06 | 75.38 | 75.66 | 75.30 | 75.65 | +1.727% | 8,142 | +4.613% |
| 2026-05-05 | 74.31 | 74.37 | 74.31 | 74.37 | +0.513% | 5,155 | +6.420% |
| 2026-05-04 | 74.32 | 74.32 | 73.88 | 73.99 | -0.441% | 8,322 | +6.966% |
| 2026-05-01 | 74.58 | 74.59 | 74.32 | 74.32 | +0.571% | 10,926 | +6.494% |
| 2026-04-30 | 73.37 | 73.95 | 73.08 | 73.89 | +0.812% | 108,776 | +7.102% |
| 2026-04-29 | 73.23 | 73.36 | 72.99 | 73.30 | -0.247% | 165,731 | +7.972% |
| 2026-04-28 | 73.51 | 73.51 | 73.15 | 73.48 | -0.397% | 149,589 | +7.706% |
| 2026-04-27 | 73.42 | 73.87 | 73.42 | 73.77 | -0.101% | 8,605 | +7.278% |
| 2026-04-24 | 73.47 | 73.85 | 73.47 | 73.85 | +0.990% | 4,977 | +7.170% |
| 2026-04-23 | 73.20 | 73.33 | 72.44 | 73.12 | -0.822% | 2,354 | +8.231% |
| 2026-04-22 | 73.37 | 73.73 | 73.37 | 73.73 | +1.239% | 5,087 | +7.341% |
| 2026-04-21 | 73.53 | 73.53 | 72.77 | 72.83 | -0.634% | 2,458 | +8.670% |
| 2026-04-20 | 73.22 | 73.32 | 73.04 | 73.29 | +0.046% | 8,845 | +7.981% |
| 2026-04-17 | 73.31 | 73.32 | 73.22 | 73.26 | +1.435% | 1,077 | +8.031% |
| 2026-04-16 | 72.23 | 72.23 | 72.20 | 72.22 | +0.324% | 1,095 | +9.581% |
| 2026-04-15 | 71.64 | 71.99 | 71.56 | 71.99 | +1.602% | 8,349 | +9.935% |
| 2026-04-14 | 70.57 | 70.85 | 70.57 | 70.85 | +1.472% | 280 | +11.696% |
| 2026-04-13 | 69.18 | 69.83 | 69.18 | 69.83 | +1.320% | 473 | +13.340% |
| 2026-04-10 | 69.15 | 69.15 | 68.85 | 68.92 | +0.117% | 2,259 | +14.837% |
| 2026-04-09 | 68.84 | 68.85 | 68.84 | 68.84 | +0.431% | 400 | +14.971% |
| 2026-04-08 | 68.85 | 68.85 | 68.54 | 68.54 | +2.173% | 641 | +15.467% |
| 2026-04-07 | 66.62 | 67.08 | 66.44 | 67.08 | -0.192% | 3,107 | +17.976% |
| 2026-04-06 | 67.11 | 67.21 | 67.11 | 67.21 | +0.346% | 1,870 | +17.750% |
| 2026-04-02 | 65.85 | 67.09 | 65.85 | 66.98 | +0.135% | 6,569 | +18.157% |
| 2026-04-01 | 66.83 | 67.15 | 66.75 | 66.89 | +0.959% | 9,344 | +18.317% |
| 2026-03-31 | 65.03 | 66.39 | 64.91 | 66.25 | +3.260% | 1,235,622 | +19.452% |
| 2026-03-30 | 64.58 | 64.58 | 63.89 | 64.16 | -0.155% | 422,693 | +23.346% |
| 2026-03-27 | 65.02 | 65.02 | 64.16 | 64.26 | -2.062% | 25,099 | +23.155% |
| 2026-03-26 | 66.56 | 66.61 | 65.62 | 65.62 | -1.581% | 6,033 | +20.615% |
| 2026-03-25 | 66.94 | 66.94 | 66.65 | 66.67 | +0.778% | 515,159 | +18.708% |
| 2026-03-24 | 66.46 | 66.64 | 66.16 | 66.16 | -1.097% | 3,156 | +19.631% |
| 2026-03-23 | 67.39 | 67.39 | 66.89 | 66.89 | +1.101% | 29,656 | +18.319% |
| 2026-03-20 | 66.55 | 66.63 | 65.86 | 66.16 | -1.570% | 12,754 | +19.623% |
| 2026-03-19 | 67.06 | 67.39 | 66.74 | 67.22 | -0.240% | 220,017 | +17.744% |
| 2026-03-18 | 67.87 | 67.87 | 67.38 | 67.38 | -1.510% | 208,427 | +17.461% |
| 2026-03-17 | 68.40 | 68.49 | 68.38 | 68.41 | -0.063% | 140,724 | +15.688% |
| 2026-03-16 | 68.60 | 68.60 | 68.32 | 68.45 | +1.212% | 6,069 | +15.615% |
| 2026-03-13 | 68.59 | 68.74 | 67.62 | 67.63 | -0.742% | 42,133 | +17.016% |
| 2026-03-12 | 68.90 | 68.90 | 68.14 | 68.14 | -1.616% | 10,729 | +16.147% |
| 2026-03-11 | 69.56 | 69.56 | 69.26 | 69.26 | -0.119% | 558 | +14.271% |
| 2026-03-10 | 69.56 | 69.78 | 69.34 | 69.34 | -0.365% | 1,503 | +14.134% |
| 2026-03-09 | 68.40 | 69.60 | 68.04 | 69.60 | +0.767% | 1,018 | +13.718% |
| 2026-03-06 | 69.28 | 69.42 | 68.99 | 69.07 | -0.717% | 33,709 | +14.590% |
| 2026-03-05 | 69.60 | 69.60 | 69.06 | 69.56 | -0.286% | 96,136 | +13.769% |
| 2026-03-04 | 69.39 | 69.90 | 69.39 | 69.76 | +0.780% | 49,132 | +13.443% |
| 2026-03-03 | 68.90 | 69.22 | 68.90 | 69.22 | -0.522% | 1,617 | +14.328% |
| 2026-03-02 | 68.50 | 69.59 | 68.50 | 69.59 | +0.327% | 35,857 | +13.731% |
| 2026-02-27 | 69.33 | 69.36 | 69.19 | 69.36 | -0.607% | 55,762 | +14.104% |
| 2026-02-26 | 70.04 | 70.04 | 69.49 | 69.78 | -0.576% | 1,602 | +13.411% |
| 2026-02-25 | 69.75 | 70.20 | 69.75 | 70.19 | +1.117% | 985 | +12.758% |
| 2026-02-24 | 69.33 | 69.44 | 69.32 | 69.41 | +1.081% | 59,726 | +14.018% |
| 2026-02-23 | 69.01 | 69.01 | 68.67 | 68.67 | -1.245% | 1,556 | +15.251% |
| 2026-02-20 | 69.40 | 69.54 | 69.14 | 69.54 | +0.619% | 29,889 | +13.816% |
| 2026-02-19 | 69.21 | 69.21 | 68.86 | 69.11 | -0.364% | 1,841 | +14.521% |
| 2026-02-18 | 69.45 | 69.47 | 69.11 | 69.36 | +0.444% | 16,829 | +14.104% |
| 2026-02-17 | 68.76 | 69.07 | 68.32 | 69.05 | +0.180% | 1,160 | +14.610% |
| 2026-02-13 | 69.31 | 69.36 | 68.84 | 68.93 | +0.035% | 21,404 | +14.816% |
| 2026-02-12 | 69.14 | 69.30 | 68.88 | 68.91 | -1.304% | 1,293 | +14.856% |
| 2026-02-11 | 70.63 | 70.63 | 69.79 | 69.82 | -0.693% | 234,950 | +13.358% |
| 2026-02-10 | 70.52 | 70.70 | 70.30 | 70.30 | -0.237% | 231,812 | +12.573% |
| 2026-02-09 | 69.99 | 70.56 | 69.99 | 70.47 | +0.619% | 1,485 | +12.306% |
| 2026-02-06 | 69.46 | 70.04 | 69.28 | 70.04 | +1.993% | 875,993 | +13.001% |
| 2026-02-05 | 69.27 | 69.27 | 68.59 | 68.67 | -1.614% | 9,046 | +15.253% |
| 2026-02-04 | 69.63 | 70.10 | 69.26 | 69.80 | -0.356% | 66,594 | +13.392% |
| 2026-02-03 | 70.57 | 70.60 | 69.54 | 70.04 | -1.973% | 73,150 | +12.989% |
| 2026-02-02 | 71.44 | 71.71 | 71.44 | 71.45 | +0.058% | 25,265 | +10.760% |
| 2026-01-30 | 71.57 | 71.57 | 71.30 | 71.41 | -0.540% | 194,290 | +10.824% |
| 2026-01-29 | 72.11 | 72.11 | 70.84 | 71.80 | -0.725% | 19,782 | +10.226% |
| 2026-01-28 | 72.52 | 72.52 | 72.32 | 72.32 | -0.098% | 825,263 | +9.427% |
| 2026-01-27 | 72.43 | 72.51 | 72.40 | 72.40 | +0.178% | 605 | +9.320% |
| 2026-01-26 | 72.07 | 72.37 | 72.07 | 72.27 | +0.505% | 3,113 | +9.514% |
| 2026-01-23 | 71.97 | 71.97 | 71.87 | 71.90 | +0.321% | 22,281 | +10.066% |
| 2026-01-22 | 71.52 | 71.86 | 71.52 | 71.67 | +0.791% | 11,408 | +10.420% |
| 2026-01-21 | 70.69 | 71.49 | 70.49 | 71.11 | +1.047% | 43,649 | +11.294% |
| 2026-01-20 | 70.70 | 70.72 | 70.37 | 70.37 | -2.673% | 20,749 | +12.459% |
| 2026-01-16 | 72.36 | 72.42 | 72.31 | 72.31 | +0.183% | 1,361 | +9.452% |
| 2026-01-15 | 72.63 | 72.63 | 72.18 | 72.18 | -0.117% | 1,539 | +9.653% |
| 2026-01-14 | 72.04 | 72.26 | 71.82 | 72.26 | -0.644% | 17,341 | +9.524% |
| 2026-01-13 | 73.04 | 73.04 | 72.52 | 72.73 | -0.446% | 8,503 | +8.819% |
| 2026-01-12 | 72.54 | 73.19 | 72.54 | 73.05 | +0.019% | 15,964 | +8.334% |
| 2026-01-09 | 72.91 | 73.19 | 72.91 | 73.04 | +0.229% | 37,614 | +8.354% |
| 2026-01-08 | 72.78 | 72.92 | 72.71 | 72.87 | -0.297% | 25,033 | +8.602% |
| 2026-01-07 | 73.39 | 73.47 | 73.09 | 73.09 | -0.229% | 1,149 | +8.280% |
| 2026-01-06 | 73.16 | 73.27 | 73.16 | 73.26 | +0.432% | 1,874 | +8.032% |
| 2026-01-05 | 73.17 | 73.17 | 72.93 | 72.94 | +0.558% | 17,453 | +8.498% |
| 2026-01-02 | 73.28 | 73.35 | 72.36 | 72.54 | -0.416% | 18,528 | +9.103% |
| 2025-12-31 | 73.20 | 73.22 | 72.83 | 72.84 | -0.706% | 277,314 | +8.650% |
| 2025-12-30 | 73.34 | 73.47 | 73.32 | 73.36 | -0.101% | 3,500 | +7.883% |
| 2025-12-29 | 73.34 | 73.47 | 73.34 | 73.43 | -0.408% | 181,834 | +7.773% |
| 2025-12-26 | 73.78 | 73.78 | 73.71 | 73.73 | -0.009% | 46,084 | +7.334% |
| 2025-12-24 | 73.60 | 73.74 | 73.60 | 73.74 | +0.191% | 42,195 | +7.325% |
| 2025-12-23 | 73.08 | 73.60 | 73.08 | 73.60 | +0.494% | 52,023 | +7.530% |
| 2025-12-22 | 73.04 | 73.24 | 73.02 | 73.24 | +0.820% | 23,682 | +8.062% |
| 2025-12-19 | 72.69 | 72.69 | 72.64 | 72.64 | +0.960% | 874 | +8.948% |
| 2025-12-18 | 72.02 | 72.19 | 71.84 | 71.95 | +0.918% | 19,199 | +9.994% |
| 2025-12-17 | 72.13 | 72.32 | 71.28 | 71.30 | -1.254% | 5,225 | +11.004% |
| 2025-12-16 | 72.04 | 72.20 | 71.68 | 72.20 | -0.276% | 20,688 | +9.612% |
| 2025-12-15 | 72.99 | 72.99 | 72.40 | 72.40 | -0.344% | 14,764 | +9.309% |
| 2025-12-12 | 73.42 | 73.42 | 72.41 | 72.65 | -1.071% | 2,694 | +8.933% |
| 2025-12-11 | 73.14 | 73.47 | 73.02 | 73.44 | +0.113% | 6,433 | +7.767% |
| 2025-12-10 | 72.88 | 73.36 | 72.88 | 73.36 | +0.393% | 1,441 | +7.888% |
| 2025-12-09 | 73.12 | 73.12 | 73.07 | 73.07 | -0.124% | 2,831 | +8.312% |
| 2025-12-08 | 73.32 | 73.32 | 73.10 | 73.16 | -0.621% | 3,237 | +8.179% |
| 2025-12-05 | 73.56 | 73.67 | 73.56 | 73.62 | +0.392% | 8,493 | +7.506% |
| 2025-12-04 | 73.31 | 73.41 | 73.26 | 73.33 | +0.059% | 45,288 | +7.928% |
| 2025-12-03 | 73.09 | 73.38 | 73.09 | 73.29 | +0.333% | 1,553 | +7.992% |
| 2025-12-02 | 73.39 | 73.39 | 73.04 | 73.04 | +0.237% | 825 | +8.351% |
| 2025-12-01 | 72.79 | 73.14 | 72.79 | 72.87 | -0.479% | 1,946 | +8.608% |
| 2025-11-28 | 73.22 | 73.22 | 73.22 | 73.22 | +0.346% | 101 | +8.088% |
| 2025-11-26 | 73.07 | 73.11 | 72.97 | 72.97 | +0.714% | 4,388 | +8.462% |
| 2025-11-25 | 71.83 | 72.55 | 71.33 | 72.45 | +0.794% | 5,526 | +9.236% |
| 2025-11-24 | 71.48 | 72.00 | 71.37 | 71.88 | +1.774% | 54,481 | +10.103% |
| 2025-11-21 | 70.32 | 71.12 | 70.06 | 70.63 | +0.895% | 1,543 | +12.057% |
| 2025-11-20 | 72.46 | 72.46 | 70.00 | 70.00 | -1.463% | 4,039 | +13.060% |
| 2025-11-19 | 71.38 | 71.38 | 70.77 | 71.04 | +0.377% | 1,841 | +11.406% |
| 2025-11-18 | 70.98 | 70.98 | 70.77 | 70.77 | -0.862% | 984 | +11.825% |
| 2025-11-17 | 71.81 | 72.11 | 71.39 | 71.39 | -0.938% | 926 | +10.861% |
| 2025-11-14 | 72.38 | 72.38 | 72.06 | 72.06 | -0.184% | 321 | +9.821% |
| 2025-11-13 | 72.65 | 72.65 | 72.16 | 72.20 | -1.882% | 2,838 | +9.619% |
| 2025-11-12 | 73.71 | 73.74 | 73.51 | 73.58 | -0.011% | 34,064 | +7.557% |
| 2025-11-11 | 73.31 | 73.62 | 73.31 | 73.59 | +0.055% | 25,447 | +7.545% |
| 2025-11-10 | 73.55 | 73.55 | 73.55 | 73.55 | +1.688% | 60 | +7.604% |
| 2025-11-07 | 71.84 | 72.33 | 71.34 | 72.33 | -0.215% | 4,817 | +9.420% |
| 2025-11-06 | 73.28 | 73.28 | 72.40 | 72.48 | -1.370% | 92,209 | +9.185% |
| 2025-11-05 | 73.41 | 73.87 | 73.41 | 73.49 | +0.302% | 8,133 | +7.689% |
| 2025-11-04 | 73.23 | 73.66 | 73.14 | 73.27 | -1.253% | 37,147 | +8.015% |
| 2025-11-03 | 74.08 | 74.20 | 74.04 | 74.20 | +0.318% | 46,934 | +6.661% |
| 2025-10-31 | 73.89 | 74.18 | 73.57 | 73.96 | +0.605% | 66,296 | +7.000% |
| 2025-10-30 | 73.94 | 73.94 | 73.52 | 73.52 | -0.896% | 866 | +7.647% |
| 2025-10-29 | 74.42 | 74.42 | 73.95 | 74.18 | -0.428% | 3,175 | +6.683% |
| 2025-10-28 | 74.34 | 74.72 | 74.34 | 74.50 | +0.414% | 3,601 | +6.227% |
| 2025-10-27 | 74.09 | 74.20 | 74.07 | 74.20 | +1.352% | 3,091 | +6.666% |
| 2025-10-24 | 73.33 | 73.35 | 73.19 | 73.21 | +1.030% | 2,090 | +8.108% |
| 2025-10-23 | 72.10 | 72.63 | 72.10 | 72.46 | +0.478% | 15,958 | +9.222% |
| 2025-10-22 | 72.53 | 72.53 | 71.83 | 72.12 | -0.627% | 392,440 | +9.744% |
| 2025-10-21 | 72.46 | 72.69 | 72.46 | 72.57 | +0.081% | 113,128 | +9.056% |
| 2025-10-20 | 72.27 | 72.55 | 72.27 | 72.51 | +0.967% | 3,708 | +9.145% |
| 2025-10-17 | 71.34 | 71.92 | 71.10 | 71.82 | +0.634% | 95,881 | +10.200% |
| 2025-10-16 | 72.09 | 72.26 | 71.02 | 71.36 | -0.569% | 42,820 | +10.898% |
| 2025-10-15 | 72.23 | 72.23 | 71.64 | 71.77 | +0.397% | 22,881 | +10.267% |
| 2025-10-14 | 71.17 | 71.83 | 71.17 | 71.49 | -0.523% | 6,527 | +10.705% |
| 2025-10-13 | 71.70 | 71.96 | 71.62 | 71.86 | +1.540% | 21,363 | +10.126% |
| 2025-10-10 | 72.98 | 72.99 | 70.78 | 70.78 | -2.739% | 16,497 | +11.822% |
| 2025-10-09 | 72.68 | 72.77 | 72.68 | 72.77 | -0.132% | 850,683 | +8.759% |
| 2025-10-08 | 72.70 | 72.86 | 72.70 | 72.86 | +0.763% | 932 | +8.616% |
| 2025-10-07 | 72.90 | 72.90 | 72.31 | 72.31 | -0.552% | 4,619 | +9.445% |
| 2025-10-06 | 72.65 | 72.73 | 72.65 | 72.71 | +0.550% | 1,252 | +8.841% |
| 2025-10-03 | 72.61 | 72.61 | 72.32 | 72.32 | +0.064% | 25,514 | +9.439% |
| 2025-10-02 | 72.32 | 72.32 | 72.26 | 72.27 | +0.014% | 616 | +9.509% |
| 2025-10-01 | 71.61 | 72.26 | 71.61 | 72.26 | +0.544% | 188,628 | +9.524% |
| 2025-09-30 | 71.31 | 71.87 | 71.31 | 71.87 | +0.637% | 2,388 | +10.120% |
| 2025-09-29 | 71.52 | 71.70 | 71.39 | 71.41 | +0.241% | 9,940 | +10.821% |
| 2025-09-26 | 71.08 | 71.25 | 70.86 | 71.24 | +0.618% | 64,133 | +11.088% |
| 2025-09-25 | 70.79 | 70.81 | 70.73 | 70.81 | -0.494% | 3,041 | +11.774% |
| 2025-09-24 | 71.47 | 71.47 | 71.07 | 71.16 | -0.343% | 43,175 | +11.222% |
| 2025-09-23 | 72.06 | 72.06 | 71.36 | 71.40 | -0.930% | 188,861 | +10.840% |
| 2025-09-22 | 71.49 | 72.07 | 71.49 | 72.07 | +0.670% | 15,519 | +9.809% |
| 2025-09-19 | 71.43 | 71.61 | 71.40 | 71.59 | +0.605% | 1,737 | +10.545% |
| 2025-09-18 | 71.15 | 71.16 | 71.15 | 71.16 | +0.401% | 11,238 | +11.215% |
| 2025-09-17 | 70.92 | 70.98 | 70.88 | 70.88 | -0.298% | 78,140 | +11.660% |
| 2025-09-16 | 71.13 | 71.13 | 71.09 | 71.09 | -0.217% | 75,001 | +11.327% |
| 2025-09-15 | 71.27 | 71.27 | 71.24 | 71.24 | +0.563% | 280 | +11.085% |
| 2025-09-12 | 70.87 | 71.00 | 70.85 | 70.85 | +0.000% | 629 | +11.710% |
| 2025-09-11 | 70.70 | 70.85 | 70.70 | 70.85 | +0.910% | 12,450 | +11.711% |
| 2025-09-10 | 70.42 | 70.51 | 70.03 | 70.21 | +0.504% | 15,532 | +12.728% |
| 2025-09-09 | 69.62 | 69.85 | 69.49 | 69.85 | +0.309% | 29,205 | +13.296% |
| 2025-09-08 | 69.67 | 69.68 | 69.58 | 69.64 | +0.382% | 29,615 | +13.646% |
| 2025-09-05 | 69.87 | 69.87 | 69.35 | 69.37 | -0.276% | 1,041 | +14.080% |
| 2025-09-04 | 69.46 | 69.57 | 69.46 | 69.57 | +0.836% | 510 | +13.765% |
| 2025-09-03 | 68.73 | 68.99 | 68.73 | 68.99 | +0.568% | 308,353 | +14.716% |
| 2025-09-02 | 68.30 | 68.60 | 68.16 | 68.60 | -0.835% | 3,273 | +15.368% |
| 2025-08-29 | 69.56 | 69.56 | 69.18 | 69.18 | -1.048% | 687 | +14.404% |
| 2025-08-28 | 69.75 | 69.91 | 69.75 | 69.91 | +0.250% | 139,047 | +13.206% |
| 2025-08-27 | 69.57 | 69.74 | 69.57 | 69.74 | +0.224% | 71,247 | +13.488% |
| 2025-08-26 | 69.34 | 69.58 | 69.34 | 69.58 | +0.476% | 40,782 | +13.743% |
| 2025-08-25 | 69.47 | 69.48 | 69.25 | 69.25 | -0.307% | 10,232 | +14.284% |
| 2025-08-22 | 69.52 | 69.53 | 69.46 | 69.46 | +1.683% | 2,622 | +13.933% |
| 2025-08-21 | 68.48 | 68.48 | 68.22 | 68.31 | -0.513% | 2,248 | +15.851% |
| 2025-08-20 | 68.68 | 68.68 | 68.66 | 68.67 | -0.262% | 5,076 | +15.256% |
| 2025-08-19 | 69.35 | 69.35 | 68.84 | 68.85 | -0.826% | 1,294 | +14.954% |
| 2025-08-18 | 69.48 | 69.48 | 69.38 | 69.42 | +0.018% | 2,131 | +14.005% |
| 2025-08-15 | 69.51 | 69.52 | 69.41 | 69.41 | -0.093% | 76,956 | +14.025% |
| 2025-08-14 | 69.42 | 69.47 | 69.40 | 69.47 | +0.047% | 4,906 | +13.919% |
| 2025-08-13 | 69.32 | 69.45 | 69.32 | 69.44 | +0.505% | 75,639 | +13.972% |
| 2025-08-12 | 68.68 | 69.09 | 68.68 | 69.09 | +0.845% | 4,598 | +14.548% |
| 2025-08-11 | 68.83 | 68.83 | 68.51 | 68.51 | -0.308% | 319 | +15.516% |
| 2025-08-08 | 68.62 | 68.74 | 68.62 | 68.72 | +0.692% | 994 | +15.160% |
| 2025-08-07 | 68.12 | 68.25 | 68.10 | 68.25 | -0.289% | 703 | +15.957% |
| 2025-08-06 | 68.52 | 68.54 | 68.45 | 68.45 | +0.499% | 110,350 | +15.621% |
| 2025-08-05 | 68.34 | 68.35 | 68.03 | 68.11 | -0.293% | 115,793 | +16.198% |
| 2025-08-04 | 68.30 | 68.31 | 68.28 | 68.31 | +1.863% | 1,945 | +15.858% |
| 2025-08-01 | 67.03 | 67.26 | 66.97 | 67.06 | -1.574% | 1,705 | +18.016% |
| 2025-07-31 | 69.12 | 69.12 | 67.99 | 68.13 | -0.384% | 216,529 | +16.158% |
| 2025-07-30 | 68.67 | 68.67 | 68.15 | 68.40 | -0.268% | 976,294 | +15.712% |
| 2025-07-29 | 68.55 | 68.63 | 68.50 | 68.58 | -0.166% | 69,106 | +15.401% |
| 2025-07-28 | 68.70 | 68.70 | 68.69 | 68.69 | +0.091% | 346 | +15.210% |
| 2025-07-25 | 68.46 | 68.69 | 68.46 | 68.63 | +0.397% | 2,964 | +15.315% |
| 2025-07-24 | 68.20 | 68.43 | 68.20 | 68.36 | +0.044% | 10,246 | +15.772% |
| 2025-07-23 | 67.91 | 68.33 | 67.91 | 68.33 | +0.596% | 145,043 | +15.824% |
| 2025-07-22 | 67.68 | 67.93 | 67.68 | 67.93 | +0.079% | 11,006 | +16.513% |
| 2025-07-21 | 68.14 | 68.19 | 67.87 | 67.87 | +0.051% | 2,151 | +16.606% |
| 2025-07-18 | 67.80 | 67.84 | 67.77 | 67.84 | +0.066% | 12,408 | +16.666% |
| 2025-07-17 | 67.62 | 67.82 | 67.62 | 67.79 | +0.567% | 818 | +16.743% |
| 2025-07-16 | 67.19 | 67.41 | 66.96 | 67.41 | +0.402% | 7,425 | +17.404% |
| 2025-07-15 | 67.44 | 67.44 | 67.07 | 67.14 | -0.193% | 1,366 | +17.877% |
| 2025-07-14 | 67.17 | 67.27 | 67.17 | 67.27 | +0.298% | 272 | +17.649% |
| 2025-07-11 | 67.12 | 67.12 | 67.01 | 67.07 | -0.411% | 1,565 | +18.000% |
| 2025-07-10 | 67.14 | 67.47 | 67.14 | 67.35 | +0.234% | 17,038 | +17.514% |
| 2025-07-09 | 66.99 | 67.24 | 66.97 | 67.19 | +0.554% | 8,193 | +17.789% |
| 2025-07-08 | 66.91 | 66.91 | 66.79 | 66.82 | +0.030% | 997 | +18.441% |
| 2025-07-07 | 67.05 | 67.08 | 66.80 | 66.80 | -1.227% | 2,120 | +18.476% |
| 2025-07-03 | 67.56 | 67.63 | 67.52 | 67.63 | +1.002% | 583 | +17.022% |
| 2025-07-02 | 66.83 | 66.96 | 66.83 | 66.96 | +0.508% | 157 | +18.195% |
| 2025-07-01 | 66.59 | 66.69 | 66.59 | 66.62 | -0.358% | 4,602 | +18.795% |
| 2025-06-30 | 66.64 | 67.01 | 66.58 | 66.86 | +0.466% | 95,874 | +18.370% |
| 2025-06-27 | 66.38 | 66.61 | 66.19 | 66.55 | +0.545% | 3,460 | +18.922% |
| 2025-06-26 | 65.86 | 66.20 | 65.86 | 66.19 | +0.393% | 4,468 | +19.570% |
| 2025-06-25 | 66.11 | 66.11 | 65.93 | 65.93 | -0.091% | 32,761 | +20.040% |
| 2025-06-24 | 65.66 | 66.08 | 65.66 | 65.99 | +1.196% | 43,389 | +19.931% |
| 2025-06-23 | 64.41 | 65.21 | 64.35 | 65.21 | +1.336% | 39,141 | +21.365% |
| 2025-06-20 | 64.87 | 64.90 | 64.33 | 64.35 | -0.618% | 11,226 | +22.987% |
| 2025-06-18 | 65.10 | 65.10 | 64.69 | 64.75 | +0.093% | 11,611 | +22.227% |
| 2025-06-17 | 65.04 | 65.16 | 64.67 | 64.69 | -1.146% | 18,500 | +22.341% |
| 2025-06-16 | 65.27 | 65.54 | 65.27 | 65.44 | +0.941% | 9,957 | +20.939% |
| 2025-06-13 | 65.09 | 65.36 | 64.79 | 64.83 | -1.330% | 2,202 | +22.077% |
| 2025-06-12 | 65.65 | 65.78 | 65.61 | 65.70 | +0.434% | 3,237 | +20.453% |
| 2025-06-11 | 65.78 | 65.93 | 65.35 | 65.42 | -0.487% | 50,926 | +20.976% |
| 2025-06-10 | 65.37 | 65.74 | 65.29 | 65.74 | +0.782% | 88,422 | +20.387% |
| 2025-06-09 | 65.15 | 65.39 | 65.15 | 65.23 | -0.077% | 93,127 | +21.328% |
| 2025-06-06 | 65.24 | 65.38 | 65.09 | 65.28 | +1.209% | 10,214 | +21.235% |
| 2025-06-05 | 65.17 | 65.35 | 64.30 | 64.50 | -0.891% | 5,727 | +22.701% |
| 2025-06-04 | 64.91 | 65.15 | 64.73 | 65.08 | +0.311% | 46,960 | +21.608% |
| 2025-06-03 | 64.50 | 64.91 | 64.50 | 64.88 | +0.610% | 7,906 | +21.986% |
| 2025-06-02 | 63.76 | 64.48 | 63.75 | 64.48 | +0.413% | 185,774 | +22.730% |
| 2025-05-30 | 64.09 | 64.33 | 63.56 | 64.22 | -0.310% | 38,442 | +23.236% |
| 2025-05-29 | 64.43 | 64.43 | 64.19 | 64.42 | +0.484% | 6,101 | +22.854% |
| 2025-05-28 | 64.31 | 64.31 | 64.11 | 64.11 | -0.481% | 390,896 | +23.448% |
| 2025-05-27 | 64.15 | 64.42 | 64.15 | 64.42 | +2.241% | 348,592 | +22.854% |
| 2025-05-23 | 62.75 | 63.25 | 62.67 | 63.01 | -0.713% | 106,891 | +25.607% |
| 2025-05-22 | 63.61 | 63.83 | 63.42 | 63.46 | +0.047% | 30,403 | +24.712% |
| 2025-05-21 | 64.04 | 64.40 | 63.32 | 63.43 | -1.476% | 19,579 | +24.771% |
| 2025-05-20 | 64.41 | 64.52 | 64.32 | 64.38 | -0.387% | 69,544 | +22.930% |
| 2025-05-19 | 63.87 | 64.72 | 63.87 | 64.63 | -0.039% | 10,480 | +22.454% |
| 2025-05-16 | 64.34 | 64.68 | 64.25 | 64.66 | +0.756% | 6,668 | +22.407% |
| 2025-05-15 | 63.78 | 64.27 | 63.72 | 64.17 | +0.328% | 5,056 | +23.332% |
| 2025-05-14 | 64.00 | 64.05 | 63.65 | 63.96 | +0.204% | 62,189 | +23.737% |
| 2025-05-13 | 63.46 | 63.96 | 63.46 | 63.83 | +0.901% | 1,771 | +23.989% |
| 2025-05-12 | 63.10 | 63.26 | 62.70 | 63.26 | +3.349% | 3,831 | +25.106% |
| 2025-05-09 | 61.33 | 61.33 | 61.21 | 61.21 | +0.147% | 566 | +29.296% |
| 2025-05-08 | 60.97 | 61.58 | 60.97 | 61.12 | +0.592% | 548 | +29.487% |
| 2025-05-07 | 60.56 | 60.76 | 60.43 | 60.76 | +0.546% | 845 | +30.254% |
| 2025-05-06 | 60.23 | 60.59 | 60.23 | 60.43 | -0.934% | 2,154,175 | +30.965% |
| 2025-05-05 | 60.75 | 61.11 | 60.75 | 61.00 | -0.408% | 17,723 | +29.741% |
| 2025-05-02 | 61.14 | 61.38 | 61.14 | 61.25 | +1.525% | 4,979 | +29.212% |
| 2025-05-01 | 60.96 | 60.96 | 60.25 | 60.33 | +0.768% | 13,932 | +31.182% |
| 2025-04-30 | 58.60 | 59.90 | 58.60 | 59.87 | -0.033% | 80,798 | +32.190% |
| 2025-04-29 | 59.52 | 59.93 | 59.52 | 59.89 | +0.723% | 101,591 | +32.146% |
| 2025-04-28 | 59.46 | 59.46 | 59.46 | 59.46 | -0.017% | 204 | +33.102% |
| 2025-04-25 | 58.92 | 59.47 | 58.92 | 59.47 | +1.139% | 6,637 | +33.079% |
| 2025-04-24 | 58.30 | 58.80 | 58.25 | 58.80 | +2.190% | 21,248 | +34.596% |
| 2025-04-23 | 58.24 | 58.45 | 57.50 | 57.54 | +1.769% | 24,980 | +37.543% |
| 2025-04-22 | 56.24 | 56.60 | 56.00 | 56.54 | +2.613% | 14,033 | +39.976% |
| 2025-04-21 | 55.41 | 55.41 | 54.56 | 55.10 | -2.443% | 33,118 | +43.634% |
| 2025-04-17 | 56.52 | 56.83 | 56.40 | 56.48 | +0.071% | 65,985 | +40.124% |
| 2025-04-16 | 57.14 | 57.14 | 55.85 | 56.44 | -2.522% | 803,723 | +40.224% |
| 2025-04-15 | 58.24 | 58.24 | 57.74 | 57.90 | -0.172% | 2,450 | +36.688% |
| 2025-04-14 | 58.37 | 58.37 | 57.92 | 58.00 | 0.000% | 1,790 | +36.452% |