PFF
iShares Trust iShares Preferred and Income Securities ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:42:07 PM EDT
29.49USD-0.254%(-0.07)1,625,882
29.48Bid29.49Ask0.01SpreadPre-marketOct 5, 2026 8:50:30 AM EDT
29.51USD-0.169%(-0.05)
PFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.53 | 29.57 | 29.44 | 29.49 | -0.237% | 1,625,882 | 0.000% | |
| 2026-10-02 | 29.54 | 29.76 | 29.52 | 29.56 | +0.339% | 3,849,027 | -0.237% | |
| 2026-10-01 | 29.32 | 29.49 | 29.14 | 29.46 | -0.136% | 4,004,212 | +0.102% | |
| 2026-09-30 | 29.51 | 29.67 | 29.44 | 29.50 | -0.034% | 3,558,733 | -0.034% | |
| 2026-09-29 | 29.65 | 29.67 | 29.42 | 29.51 | -0.169% | 3,229,749 | -0.068% | |
| 2026-09-28 | 29.62 | 29.71 | 29.50 | 29.56 | -0.872% | 2,547,529 | -0.237% | |
| 2026-09-25 | 29.79 | 29.86 | 29.71 | 29.82 | +0.168% | 4,366,132 | -1.107% | |
| 2026-09-24 | 29.77 | 29.88 | 29.69 | 29.77 | -0.268% | 3,635,502 | -0.941% | |
| 2026-09-23 | 30.01 | 30.09 | 29.85 | 29.85 | -0.929% | 3,431,964 | -1.206% | |
| 2026-09-22 | 30.19 | 30.30 | 30.04 | 30.13 | -0.265% | 2,342,545 | -2.124% | |
| 2026-09-21 | 30.15 | 30.25 | 30.13 | 30.21 | +0.700% | 2,694,962 | -2.383% | |
| 2026-09-18 | 30.08 | 30.11 | 30.00 | 30.00 | -0.431% | 1,975,684 | -1.700% | |
| 2026-09-17 | 29.98 | 30.20 | 29.93 | 30.13 | +0.769% | 2,509,375 | -2.124% | |
| 2026-09-16 | 29.86 | 30.09 | 29.80 | 29.90 | +0.235% | 2,821,391 | -1.371% | |
| 2026-09-15 | 29.88 | 29.94 | 29.78 | 29.83 | -0.367% | 6,651,781 | -1.140% | |
| 2026-09-14 | 30.01 | 30.10 | 29.92 | 29.94 | -0.697% | 2,597,518 | -1.503% | |
| 2026-09-11 | 30.05 | 30.20 | 30.05 | 30.15 | +0.601% | 2,817,546 | -2.189% | |
| 2026-09-10 | 30.07 | 30.09 | 29.96 | 29.97 | -0.696% | 3,147,132 | -1.602% | |
| 2026-09-09 | 30.37 | 30.37 | 30.18 | 30.18 | -0.691% | 3,358,439 | -2.286% | |
| 2026-09-08 | 30.32 | 30.49 | 30.29 | 30.39 | +0.099% | 2,021,191 | -2.962% | |
| 2026-09-04 | 30.39 | 30.45 | 30.31 | 30.36 | 0.000% | 2,085,944 | -2.866% | |
| 2026-09-03 | 30.25 | 30.36 | 30.23 | 30.36 | +0.530% | 1,957,233 | -2.866% | |
| 2026-09-02 | 30.10 | 30.23 | 30.07 | 30.20 | +0.332% | 2,199,812 | -2.351% | |
| 2026-09-01 | 30.22 | 30.34 | 30.06 | 30.10 | -1.117% | 3,039,087 | -2.027% | |
| 2026-08-31 | 30.47 | 30.52 | 30.34 | 30.44 | -0.327% | 3,655,132 | -3.121% | |
| 2026-08-28 | 30.68 | 30.73 | 30.54 | 30.54 | -0.326% | 1,512,599 | -3.438% | |
| 2026-08-27 | 30.71 | 30.73 | 30.61 | 30.64 | -0.163% | 2,217,391 | -3.753% | |
| 2026-08-26 | 30.60 | 30.72 | 30.60 | 30.69 | +0.033% | 1,750,073 | -3.910% | |
| 2026-08-25 | 30.55 | 30.68 | 30.55 | 30.68 | +0.557% | 2,184,183 | -3.879% | |
| 2026-08-24 | 30.48 | 30.54 | 30.38 | 30.51 | +0.164% | 2,233,015 | -3.343% | |
| 2026-08-21 | 30.45 | 30.54 | 30.43 | 30.46 | +0.033% | 2,345,451 | -3.185% | |
| 2026-08-20 | 30.49 | 30.56 | 30.45 | 30.45 | -0.458% | 2,229,944 | -3.153% | |
| 2026-08-19 | 30.60 | 30.65 | 30.48 | 30.59 | +0.460% | 2,274,887 | -3.596% | |
| 2026-08-18 | 30.56 | 30.63 | 30.45 | 30.45 | -0.588% | 3,130,393 | -3.153% | |
| 2026-08-17 | 30.79 | 30.79 | 30.62 | 30.63 | -0.681% | 2,880,954 | -3.722% | |
| 2026-08-14 | 30.86 | 30.92 | 30.81 | 30.84 | -0.162% | 1,715,513 | -4.377% | |
| 2026-08-13 | 30.80 | 30.99 | 30.80 | 30.89 | +0.390% | 2,136,814 | -4.532% | |
| 2026-08-12 | 30.63 | 30.79 | 30.62 | 30.77 | +0.588% | 1,729,171 | -4.160% | |
| 2026-08-11 | 30.61 | 30.68 | 30.53 | 30.59 | +0.065% | 1,638,926 | -3.596% | |
| 2026-08-10 | 30.52 | 30.69 | 30.43 | 30.57 | -0.228% | 2,232,912 | -3.533% | |
| 2026-08-07 | 30.55 | 30.65 | 30.51 | 30.64 | +0.393% | 2,234,583 | -3.753% | |
| 2026-08-06 | 30.69 | 30.70 | 30.48 | 30.52 | -0.716% | 2,297,614 | -3.375% | |
| 2026-08-05 | 30.75 | 30.78 | 30.63 | 30.74 | +0.033% | 3,264,197 | -4.066% | |
| 2026-08-04 | 30.62 | 30.77 | 30.53 | 30.73 | +0.359% | 3,398,355 | -4.035% | |
| 2026-08-03 | 30.35 | 30.63 | 30.32 | 30.62 | +0.492% | 3,111,532 | -3.690% | |
| 2026-07-31 | 30.43 | 30.50 | 30.29 | 30.47 | +0.099% | 2,912,933 | -3.216% | |
| 2026-07-30 | 30.18 | 30.44 | 30.16 | 30.44 | +1.130% | 2,946,979 | -3.121% | |
| 2026-07-29 | 30.36 | 30.36 | 30.10 | 30.10 | -0.856% | 3,439,268 | -2.027% | |
| 2026-07-28 | 30.31 | 30.41 | 30.23 | 30.36 | +0.264% | 3,137,893 | -2.866% | |
| 2026-07-27 | 30.26 | 30.34 | 30.21 | 30.28 | +0.398% | 1,996,987 | -2.609% | |
| 2026-07-24 | 30.16 | 30.31 | 30.14 | 30.16 | +0.066% | 3,013,394 | -2.221% | |
| 2026-07-23 | 30.30 | 30.34 | 30.12 | 30.14 | -1.018% | 3,410,512 | -2.157% | |
| 2026-07-22 | 30.30 | 30.48 | 30.27 | 30.45 | +0.429% | 2,745,768 | -3.153% | |
| 2026-07-21 | 30.36 | 30.39 | 30.30 | 30.32 | 0.000% | 1,761,284 | -2.737% | |
| 2026-07-20 | 30.40 | 30.42 | 30.29 | 30.32 | -0.099% | 2,847,550 | -2.737% | |
| 2026-07-17 | 30.25 | 30.42 | 30.21 | 30.35 | -0.066% | 2,178,130 | -2.834% | |
| 2026-07-16 | 30.59 | 30.59 | 30.34 | 30.37 | -0.816% | 2,683,210 | -2.898% | |
| 2026-07-15 | 30.53 | 30.67 | 30.52 | 30.62 | +0.361% | 2,174,452 | -3.690% | |
| 2026-07-14 | 30.42 | 30.57 | 30.42 | 30.51 | +0.527% | 3,004,332 | -3.343% | |
| 2026-07-13 | 30.45 | 30.52 | 30.33 | 30.35 | -0.622% | 2,503,099 | -2.834% | |
| 2026-07-10 | 30.59 | 30.62 | 30.47 | 30.54 | -0.065% | 1,966,496 | -3.438% | |
| 2026-07-09 | 30.46 | 30.57 | 30.44 | 30.56 | +0.361% | 2,313,282 | -3.501% | |
| 2026-07-08 | 30.44 | 30.50 | 30.27 | 30.45 | -0.197% | 3,305,866 | -3.153% | |
| 2026-07-07 | 30.74 | 30.76 | 30.50 | 30.51 | -0.748% | 2,582,250 | -3.343% | |
| 2026-07-06 | 30.51 | 30.74 | 30.51 | 30.74 | +0.853% | 2,263,916 | -4.066% | |
| 2026-07-02 | 30.48 | 30.65 | 30.39 | 30.48 | +0.033% | 3,128,014 | -3.248% | |
| 2026-07-01 | 30.45 | 30.58 | 30.30 | 30.47 | -0.066% | 3,402,016 | -3.216% | |
| 2026-06-30 | 30.55 | 30.67 | 30.48 | 30.49 | -0.392% | 4,032,368 | -3.280% | |
| 2026-06-29 | 30.40 | 30.63 | 30.38 | 30.61 | +0.823% | 3,748,406 | -3.659% | |
| 2026-06-26 | 30.35 | 30.48 | 30.23 | 30.36 | -0.263% | 2,855,421 | -2.866% | |
| 2026-06-25 | 30.70 | 30.75 | 30.42 | 30.44 | -0.782% | 4,773,154 | -3.121% | |
| 2026-06-24 | 30.87 | 30.93 | 30.58 | 30.68 | -0.325% | 4,194,532 | -3.879% | |
| 2026-06-23 | 30.67 | 30.89 | 30.62 | 30.78 | -0.195% | 3,733,853 | -4.191% | |
| 2026-06-22 | 31.11 | 31.19 | 30.84 | 30.84 | -1.249% | 6,342,587 | -4.377% | |
| 2026-06-18 | 31.22 | 31.25 | 31.10 | 31.23 | +0.450% | 2,554,487 | -5.572% | |
| 2026-06-17 | 31.20 | 31.30 | 31.08 | 31.09 | -0.321% | 4,750,359 | -5.146% | |
| 2026-06-16 | 31.22 | 31.31 | 31.15 | 31.19 | -0.351% | 3,294,548 | -5.450% | |
| 2026-06-15 | 31.15 | 31.32 | 31.15 | 31.30 | +0.740% | 2,512,107 | -5.783% | |
| 2026-06-12 | 30.91 | 31.10 | 30.90 | 31.07 | +0.161% | 2,127,060 | -5.085% | |
| 2026-06-11 | 30.80 | 31.03 | 30.75 | 31.02 | +0.812% | 3,872,700 | -4.932% | |
| 2026-06-10 | 30.76 | 30.95 | 30.73 | 30.77 | -0.388% | 4,376,344 | -4.160% | |
| 2026-06-09 | 30.98 | 31.11 | 30.70 | 30.89 | -0.258% | 3,769,296 | -4.532% | |
| 2026-06-08 | 31.02 | 31.11 | 30.92 | 30.97 | +0.194% | 2,778,800 | -4.779% | |
| 2026-06-05 | 31.15 | 31.23 | 30.83 | 30.91 | -1.088% | 4,931,466 | -4.594% | |
| 2026-06-04 | 31.26 | 31.36 | 31.23 | 31.25 | +0.064% | 3,561,057 | -5.632% | |
| 2026-06-03 | 31.38 | 31.40 | 31.18 | 31.23 | -0.668% | 2,921,862 | -5.572% | |
| 2026-06-02 | 31.43 | 31.54 | 31.35 | 31.44 | +0.127% | 3,750,788 | -6.202% | |
| 2026-06-01 | 31.37 | 31.47 | 31.29 | 31.40 | -0.507% | 2,125,843 | -6.083% | |
| 2026-05-29 | 31.48 | 31.65 | 31.47 | 31.56 | +0.190% | 1,672,841 | -6.559% | |
| 2026-05-28 | 31.37 | 31.51 | 31.33 | 31.50 | +0.350% | 2,015,071 | -6.381% | |
| 2026-05-27 | 31.34 | 31.39 | 31.28 | 31.39 | +0.160% | 1,535,612 | -6.053% | |
| 2026-05-26 | 31.30 | 31.37 | 31.28 | 31.34 | +0.320% | 1,920,235 | -5.903% | |
| 2026-05-22 | 31.15 | 31.24 | 31.10 | 31.24 | +0.353% | 2,699,116 | -5.602% | |
| 2026-05-21 | 31.11 | 31.18 | 30.98 | 31.13 | +0.064% | 4,075,650 | -5.268% | |
| 2026-05-20 | 31.00 | 31.21 | 30.95 | 31.11 | +0.452% | 3,399,657 | -5.207% | |
| 2026-05-19 | 31.09 | 31.09 | 30.93 | 30.97 | -0.610% | 3,081,752 | -4.779% | |
| 2026-05-18 | 31.25 | 31.27 | 31.08 | 31.16 | -0.224% | 2,609,933 | -5.359% | |
| 2026-05-15 | 31.36 | 31.44 | 31.23 | 31.23 | -1.171% | 3,215,347 | -5.572% | |
| 2026-05-14 | 31.60 | 31.66 | 31.53 | 31.60 | +0.063% | 1,932,792 | -6.677% | |
| 2026-05-13 | 31.50 | 31.62 | 31.50 | 31.58 | +0.032% | 1,962,044 | -6.618% | |
| 2026-05-12 | 31.55 | 31.67 | 31.46 | 31.57 | -0.347% | 2,212,947 | -6.589% | |
| 2026-05-11 | 31.66 | 31.79 | 31.66 | 31.68 | -0.126% | 2,307,295 | -6.913% | |
| 2026-05-08 | 31.55 | 31.73 | 31.55 | 31.72 | +0.635% | 2,586,519 | -7.030% | |
| 2026-05-07 | 31.54 | 31.67 | 31.52 | 31.52 | -0.285% | 2,998,227 | -6.440% | |
| 2026-05-06 | 31.53 | 31.61 | 31.53 | 31.61 | +0.509% | 2,729,031 | -6.707% | |
| 2026-05-05 | 31.31 | 31.47 | 31.31 | 31.45 | +0.608% | 2,057,484 | -6.232% | |
| 2026-05-04 | 31.37 | 31.44 | 31.23 | 31.26 | -0.478% | 3,650,247 | -5.662% | |
| 2026-05-01 | 31.37 | 31.48 | 31.34 | 31.41 | -0.127% | 2,387,712 | -6.113% | |
| 2026-04-30 | 31.21 | 31.48 | 31.20 | 31.45 | +0.898% | 2,522,111 | -6.232% | |
| 2026-04-29 | 31.23 | 31.30 | 31.15 | 31.17 | -0.384% | 2,495,954 | -5.390% | |
| 2026-04-28 | 31.41 | 31.44 | 31.27 | 31.29 | -0.635% | 2,327,670 | -5.753% | |
| 2026-04-27 | 31.43 | 31.53 | 31.42 | 31.49 | -0.095% | 1,290,726 | -6.351% | |
| 2026-04-24 | 31.54 | 31.55 | 31.43 | 31.52 | +0.095% | 2,041,587 | -6.440% | |
| 2026-04-23 | 31.48 | 31.59 | 31.33 | 31.49 | -0.063% | 2,876,659 | -6.351% | |
| 2026-04-22 | 31.35 | 31.54 | 31.32 | 31.51 | +0.864% | 2,995,666 | -6.411% | |
| 2026-04-21 | 31.41 | 31.46 | 31.24 | 31.24 | -0.636% | 2,229,860 | -5.602% | |
| 2026-04-20 | 31.43 | 31.45 | 31.33 | 31.44 | -0.064% | 2,243,490 | -6.202% | |
| 2026-04-17 | 31.43 | 31.55 | 31.42 | 31.46 | +0.415% | 2,050,239 | -6.262% | |
| 2026-04-16 | 31.32 | 31.40 | 31.24 | 31.33 | -0.096% | 2,202,883 | -5.873% | |
| 2026-04-15 | 31.24 | 31.37 | 31.24 | 31.36 | +0.352% | 2,479,724 | -5.963% | |
| 2026-04-14 | 30.96 | 31.27 | 30.96 | 31.25 | +0.839% | 6,409,394 | -5.632% | |
| 2026-04-13 | 30.71 | 31.00 | 30.71 | 30.99 | +0.650% | 2,611,360 | -4.840% | |
| 2026-04-10 | 30.83 | 30.85 | 30.75 | 30.79 | -0.162% | 1,740,984 | -4.222% | |
| 2026-04-09 | 30.67 | 30.84 | 30.66 | 30.84 | +0.325% | 2,801,624 | -4.377% | |
| 2026-04-08 | 30.70 | 30.82 | 30.66 | 30.74 | +0.886% | 3,231,240 | -4.066% | |
| 2026-04-07 | 30.50 | 30.50 | 30.26 | 30.47 | -0.098% | 3,592,225 | -3.216% | |
| 2026-04-06 | 30.42 | 30.54 | 30.36 | 30.50 | +0.230% | 3,554,293 | -3.311% | |
| 2026-04-02 | 30.25 | 30.45 | 30.18 | 30.43 | +0.165% | 2,945,786 | -3.089% | |
| 2026-04-01 | 30.33 | 30.43 | 30.25 | 30.38 | +0.198% | 2,694,710 | -2.930% | |
| 2026-03-31 | 30.17 | 30.46 | 30.17 | 30.32 | +0.664% | 5,005,654 | -2.737% | |
| 2026-03-30 | 30.22 | 30.34 | 30.10 | 30.12 | -0.133% | 3,397,725 | -2.092% | |
| 2026-03-27 | 30.28 | 30.36 | 30.14 | 30.16 | -0.724% | 3,169,463 | -2.221% | |
| 2026-03-26 | 30.46 | 30.59 | 30.36 | 30.38 | -0.751% | 4,038,276 | -2.930% | |
| 2026-03-25 | 30.54 | 30.66 | 30.54 | 30.61 | +0.558% | 2,685,350 | -3.659% | |
| 2026-03-24 | 30.37 | 30.55 | 30.33 | 30.44 | -0.033% | 3,622,375 | -3.121% | |
| 2026-03-23 | 30.35 | 30.61 | 30.35 | 30.45 | +0.595% | 4,944,337 | -3.153% | |
| 2026-03-20 | 30.63 | 30.64 | 30.14 | 30.27 | -1.433% | 6,402,734 | -2.577% | |
| 2026-03-19 | 30.56 | 30.74 | 30.51 | 30.71 | +0.130% | 6,132,962 | -3.973% | |
| 2026-03-18 | 30.82 | 30.86 | 30.66 | 30.67 | -0.744% | 2,504,690 | -3.847% | |
| 2026-03-17 | 30.78 | 30.93 | 30.78 | 30.90 | +0.488% | 2,446,122 | -4.563% | |
| 2026-03-16 | 30.72 | 30.91 | 30.71 | 30.75 | +0.261% | 10,494,119 | -4.098% | |
| 2026-03-13 | 30.89 | 30.99 | 30.67 | 30.67 | -0.583% | 7,101,268 | -3.847% | |
| 2026-03-12 | 30.96 | 31.08 | 30.82 | 30.85 | -0.612% | 6,717,538 | -4.408% | |
| 2026-03-11 | 31.16 | 31.23 | 31.01 | 31.04 | -0.353% | 5,162,634 | -4.994% | |
| 2026-03-10 | 31.15 | 31.27 | 31.13 | 31.15 | -0.064% | 4,454,226 | -5.329% | |
| 2026-03-09 | 31.00 | 31.19 | 30.88 | 31.17 | +0.161% | 5,036,820 | -5.390% | |
| 2026-03-06 | 31.07 | 31.23 | 31.03 | 31.12 | -0.543% | 4,309,333 | -5.238% | |
| 2026-03-05 | 31.38 | 31.42 | 31.23 | 31.29 | -0.414% | 3,874,276 | -5.753% | |
| 2026-03-04 | 31.31 | 31.44 | 31.28 | 31.42 | +0.448% | 1,841,217 | -6.143% | |
| 2026-03-03 | 31.31 | 31.34 | 31.03 | 31.28 | -0.572% | 4,095,115 | -5.723% | |
| 2026-03-02 | 31.25 | 31.50 | 31.23 | 31.46 | +0.159% | 3,739,620 | -6.262% | |
| 2026-02-27 | 31.53 | 31.56 | 31.34 | 31.41 | -0.696% | 4,566,182 | -6.113% | |
| 2026-02-26 | 31.67 | 31.69 | 31.50 | 31.63 | -0.252% | 2,964,159 | -6.766% | |
| 2026-02-25 | 31.66 | 31.71 | 31.61 | 31.71 | +0.063% | 1,829,475 | -7.001% | |
| 2026-02-24 | 31.53 | 31.69 | 31.46 | 31.69 | +0.603% | 2,182,456 | -6.942% | |
| 2026-02-23 | 31.64 | 31.68 | 31.47 | 31.50 | -0.631% | 3,303,049 | -6.381% | |
| 2026-02-20 | 31.64 | 31.75 | 31.64 | 31.70 | -0.032% | 2,038,559 | -6.972% | |
| 2026-02-19 | 31.78 | 31.79 | 31.61 | 31.71 | -0.220% | 2,403,732 | -7.001% | |
| 2026-02-18 | 31.79 | 31.90 | 31.71 | 31.78 | -0.157% | 2,703,890 | -7.206% | |
| 2026-02-17 | 31.64 | 31.84 | 31.62 | 31.83 | +0.442% | 9,465,126 | -7.352% | |
| 2026-02-13 | 31.53 | 31.70 | 31.47 | 31.69 | +0.667% | 2,603,206 | -6.942% | |
| 2026-02-12 | 31.62 | 31.68 | 31.42 | 31.48 | -0.317% | 3,747,694 | -6.321% | |
| 2026-02-11 | 31.55 | 31.66 | 31.52 | 31.58 | +0.190% | 2,446,629 | -6.618% | |
| 2026-02-10 | 31.59 | 31.61 | 31.52 | 31.52 | +0.032% | 2,393,703 | -6.440% | |
| 2026-02-09 | 31.38 | 31.52 | 31.38 | 31.51 | +0.127% | 2,233,934 | -6.411% | |
| 2026-02-06 | 31.25 | 31.48 | 31.25 | 31.47 | +0.995% | 3,111,167 | -6.292% | |
| 2026-02-05 | 31.39 | 31.39 | 31.16 | 31.16 | -0.891% | 4,852,217 | -5.359% | |
| 2026-02-04 | 31.38 | 31.44 | 31.27 | 31.44 | +0.319% | 3,537,625 | -6.202% | |
| 2026-02-03 | 31.49 | 31.52 | 31.23 | 31.34 | -0.381% | 4,122,879 | -5.903% | |
| 2026-02-02 | 31.52 | 31.58 | 31.44 | 31.46 | -0.726% | 3,794,764 | -6.262% | |
| 2026-01-30 | 31.66 | 31.71 | 31.58 | 31.69 | 0.000% | 2,839,047 | -6.942% | |
| 2026-01-29 | 31.81 | 31.85 | 31.63 | 31.69 | -0.377% | 4,627,995 | -6.942% | |
| 2026-01-28 | 31.88 | 31.88 | 31.77 | 31.81 | -0.094% | 3,406,413 | -7.293% | |
| 2026-01-27 | 31.88 | 31.93 | 31.82 | 31.84 | -0.125% | 2,972,814 | -7.381% | |
| 2026-01-26 | 31.92 | 31.94 | 31.85 | 31.88 | -0.094% | 2,314,650 | -7.497% | |
| 2026-01-23 | 31.95 | 31.96 | 31.86 | 31.91 | -0.094% | 2,256,254 | -7.584% | |
| 2026-01-22 | 31.91 | 32.02 | 31.86 | 31.94 | +0.283% | 3,045,187 | -7.671% | |
| 2026-01-21 | 31.66 | 31.86 | 31.63 | 31.85 | +0.759% | 3,864,669 | -7.410% | |
| 2026-01-20 | 31.58 | 31.68 | 31.54 | 31.61 | -0.535% | 4,914,656 | -6.707% | |
| 2026-01-16 | 31.82 | 31.87 | 31.73 | 31.78 | -0.126% | 2,824,815 | -7.206% | |
| 2026-01-15 | 31.77 | 31.91 | 31.75 | 31.82 | +0.252% | 4,426,227 | -7.322% | |
| 2026-01-14 | 31.61 | 31.76 | 31.58 | 31.74 | +0.300% | 2,928,955 | -7.089% | |
| 2026-01-13 | 31.65 | 31.75 | 31.61 | 31.64 | +0.079% | 3,854,152 | -6.810% | |
| 2026-01-12 | 31.49 | 31.62 | 31.48 | 31.62 | +0.158% | 2,882,277 | -6.736% | |
| 2026-01-09 | 31.40 | 31.57 | 31.39 | 31.57 | +0.605% | 2,660,910 | -6.589% | |
| 2026-01-08 | 31.35 | 31.49 | 31.34 | 31.38 | -0.096% | 4,100,639 | -6.023% | |
| 2026-01-07 | 31.46 | 31.49 | 31.39 | 31.41 | -0.127% | 2,982,525 | -6.113% | |
| 2026-01-06 | 31.31 | 31.46 | 31.30 | 31.45 | +0.383% | 3,495,565 | -6.232% | |
| 2026-01-05 | 31.30 | 31.44 | 31.27 | 31.33 | +0.192% | 5,608,556 | -5.873% | |
| 2026-01-02 | 31.01 | 31.27 | 31.00 | 31.27 | +1.001% | 3,935,074 | -5.692% | |
| 2025-12-31 | 31.05 | 31.09 | 30.95 | 30.96 | -0.322% | 3,010,186 | -4.748% | |
| 2025-12-30 | 31.03 | 31.09 | 31.02 | 31.06 | +0.194% | 2,941,236 | -5.055% | |
| 2025-12-29 | 31.02 | 31.09 | 31.00 | 31.00 | -0.193% | 3,518,745 | -4.871% | |
| 2025-12-26 | 31.10 | 31.13 | 31.04 | 31.06 | -0.129% | 2,252,652 | -5.055% | |
| 2025-12-24 | 31.10 | 31.11 | 31.05 | 31.10 | +0.161% | 1,668,557 | -5.177% | |
| 2025-12-23 | 31.05 | 31.14 | 31.04 | 31.05 | -0.321% | 3,328,142 | -5.024% | |
| 2025-12-22 | 31.15 | 31.22 | 31.14 | 31.15 | +0.032% | 3,243,125 | -5.329% | |
| 2025-12-19 | 31.06 | 31.19 | 31.05 | 31.14 | -0.032% | 3,485,619 | -5.299% | |
| 2025-12-18 | 31.13 | 31.20 | 31.11 | 31.15 | +0.354% | 3,842,031 | -5.329% | |
| 2025-12-17 | 31.08 | 31.14 | 31.01 | 31.04 | -0.113% | 4,064,078 | -4.994% | |
| 2025-12-16 | 31.05 | 31.13 | 31.02 | 31.07 | +0.113% | 2,655,593 | -5.101% | |
| 2025-12-15 | 31.08 | 31.14 | 31.00 | 31.04 | +0.064% | 3,721,422 | -4.994% | |
| 2025-12-12 | 31.08 | 31.17 | 30.98 | 31.02 | -0.417% | 4,303,804 | -4.932% | |
| 2025-12-11 | 30.96 | 31.20 | 30.96 | 31.15 | +0.257% | 4,399,565 | -5.329% | |
| 2025-12-10 | 30.90 | 31.09 | 30.82 | 31.07 | +0.664% | 4,294,979 | -5.085% | |
| 2025-12-09 | 30.91 | 30.99 | 30.85 | 30.86 | -0.016% | 3,594,334 | -4.455% | |
| 2025-12-08 | 30.85 | 30.90 | 30.77 | 30.87 | 0.000% | 3,293,013 | -4.470% | |
| 2025-12-05 | 30.76 | 30.89 | 30.76 | 30.87 | +0.276% | 4,224,685 | -4.470% | |
| 2025-12-04 | 30.90 | 30.90 | 30.76 | 30.79 | -0.308% | 3,463,613 | -4.207% | |
| 2025-12-03 | 30.80 | 30.90 | 30.76 | 30.88 | +0.162% | 4,082,931 | -4.501% | |
| 2025-12-02 | 30.68 | 30.86 | 30.66 | 30.83 | +0.587% | 3,810,934 | -4.346% | |
| 2025-12-01 | 30.67 | 30.74 | 30.62 | 30.65 | -0.969% | 3,464,280 | -3.785% | |
| 2025-11-28 | 30.97 | 31.00 | 30.88 | 30.95 | +0.097% | 1,543,040 | -4.717% | |
| 2025-11-26 | 30.80 | 30.95 | 30.77 | 30.92 | +0.487% | 2,982,691 | -4.625% | |
| 2025-11-25 | 30.59 | 30.79 | 30.58 | 30.77 | +0.588% | 2,998,031 | -4.160% | |
| 2025-11-24 | 30.53 | 30.66 | 30.51 | 30.59 | +0.394% | 3,261,847 | -3.596% | |
| 2025-11-21 | 30.33 | 30.56 | 30.26 | 30.47 | +0.528% | 4,118,067 | -3.216% | |
| 2025-11-20 | 30.59 | 30.68 | 30.30 | 30.31 | -0.590% | 5,050,210 | -2.705% | |
| 2025-11-19 | 30.58 | 30.64 | 30.49 | 30.49 | -0.425% | 4,804,319 | -3.280% | |
| 2025-11-18 | 30.58 | 30.71 | 30.58 | 30.62 | -0.065% | 4,400,177 | -3.690% | |
| 2025-11-17 | 30.88 | 30.94 | 30.58 | 30.64 | -0.793% | 3,950,314 | -3.753% | |
| 2025-11-14 | 30.75 | 30.97 | 30.72 | 30.89 | +0.146% | 2,939,636 | -4.517% | |
| 2025-11-13 | 31.09 | 31.14 | 30.82 | 30.84 | -0.932% | 4,029,184 | -4.377% | |
| 2025-11-12 | 31.20 | 31.28 | 31.10 | 31.13 | -0.160% | 2,618,933 | -5.268% | |
| 2025-11-11 | 31.20 | 31.22 | 31.15 | 31.18 | 0.000% | 1,888,843 | -5.420% | |
| 2025-11-10 | 31.07 | 31.18 | 31.02 | 31.18 | +0.548% | 2,361,013 | -5.420% | |
| 2025-11-07 | 30.95 | 31.03 | 30.83 | 31.01 | +0.161% | 3,898,001 | -4.902% | |
| 2025-11-06 | 31.09 | 31.12 | 30.96 | 30.96 | -0.193% | 3,875,543 | -4.748% | |
| 2025-11-05 | 30.92 | 31.14 | 30.88 | 31.02 | +0.388% | 3,277,369 | -4.932% | |
| 2025-11-04 | 30.89 | 31.00 | 30.82 | 30.90 | -0.387% | 5,871,892 | -4.563% | |
| 2025-11-03 | 31.09 | 31.11 | 30.92 | 31.02 | -0.609% | 4,021,915 | -4.932% | |
| 2025-10-31 | 31.39 | 31.39 | 31.18 | 31.21 | -0.319% | 3,093,593 | -5.511% | |
| 2025-10-30 | 31.45 | 31.50 | 31.29 | 31.31 | -0.666% | 3,187,838 | -5.813% | |
| 2025-10-29 | 31.68 | 31.69 | 31.49 | 31.52 | -0.442% | 3,214,374 | -6.440% | |
| 2025-10-28 | 31.77 | 31.78 | 31.66 | 31.66 | -0.221% | 2,602,424 | -6.854% | |
| 2025-10-27 | 31.69 | 31.74 | 31.66 | 31.73 | +0.284% | 2,336,230 | -7.060% | |
| 2025-10-24 | 31.59 | 31.68 | 31.57 | 31.64 | +0.413% | 2,255,647 | -6.795% | |
| 2025-10-23 | 31.46 | 31.60 | 31.44 | 31.51 | +0.159% | 1,865,534 | -6.411% | |
| 2025-10-22 | 31.63 | 31.65 | 31.44 | 31.46 | -0.537% | 3,126,516 | -6.262% | |
| 2025-10-21 | 31.68 | 31.75 | 31.59 | 31.63 | -0.095% | 2,736,565 | -6.766% | |
| 2025-10-20 | 31.49 | 31.66 | 31.49 | 31.66 | +0.796% | 3,089,274 | -6.854% | |
| 2025-10-17 | 31.33 | 31.42 | 31.27 | 31.41 | +0.255% | 4,440,552 | -6.113% | |
| 2025-10-16 | 31.52 | 31.58 | 31.28 | 31.33 | -0.603% | 3,672,448 | -5.873% | |
| 2025-10-15 | 31.53 | 31.61 | 31.46 | 31.52 | +0.382% | 2,706,653 | -6.440% | |
| 2025-10-14 | 31.27 | 31.49 | 31.23 | 31.40 | +0.159% | 2,978,217 | -6.083% | |
| 2025-10-13 | 31.30 | 31.41 | 31.25 | 31.35 | +0.707% | 2,497,521 | -5.933% | |
| 2025-10-10 | 31.51 | 31.59 | 31.13 | 31.13 | -1.049% | 6,273,107 | -5.268% | |
| 2025-10-09 | 31.72 | 31.74 | 31.46 | 31.46 | -0.757% | 3,516,451 | -6.262% | |
| 2025-10-08 | 31.73 | 31.78 | 31.69 | 31.70 | -0.157% | 2,001,095 | -6.972% | |
| 2025-10-07 | 31.78 | 31.84 | 31.66 | 31.75 | -0.126% | 2,598,321 | -7.118% | |
| 2025-10-06 | 31.75 | 31.79 | 31.67 | 31.79 | +0.094% | 2,591,582 | -7.235% | |
| 2025-10-03 | 31.77 | 31.85 | 31.70 | 31.76 | +0.095% | 3,075,061 | -7.147% | |
| 2025-10-02 | 31.81 | 31.82 | 31.66 | 31.73 | -0.016% | 2,214,320 | -7.060% | |
| 2025-10-01 | 31.52 | 31.77 | 31.50 | 31.73 | +0.364% | 3,710,438 | -7.074% | |
| 2025-09-30 | 31.83 | 31.84 | 31.57 | 31.62 | -0.519% | 4,053,843 | -6.736% | |
| 2025-09-29 | 31.84 | 31.86 | 31.75 | 31.79 | -0.016% | 1,896,419 | -7.220% | |
| 2025-09-26 | 31.73 | 31.84 | 31.72 | 31.79 | +0.252% | 1,569,237 | -7.235% | |
| 2025-09-25 | 31.88 | 31.88 | 31.68 | 31.71 | -0.533% | 2,662,148 | -7.001% | |
| 2025-09-24 | 32.06 | 32.08 | 31.88 | 31.88 | -0.499% | 2,562,809 | -7.497% | |
| 2025-09-23 | 32.07 | 32.12 | 32.00 | 32.04 | -0.125% | 3,655,338 | -7.959% | |
| 2025-09-22 | 32.07 | 32.11 | 31.98 | 32.08 | -0.156% | 1,960,802 | -8.074% | |
| 2025-09-19 | 32.10 | 32.14 | 31.95 | 32.13 | +0.093% | 3,082,173 | -8.217% | |
| 2025-09-18 | 32.09 | 32.16 | 31.99 | 32.10 | 0.000% | 2,724,561 | -8.131% | |
| 2025-09-17 | 32.12 | 32.26 | 32.00 | 32.10 | -0.031% | 2,710,295 | -8.131% | |
| 2025-09-16 | 32.10 | 32.13 | 32.02 | 32.11 | +0.031% | 2,619,811 | -8.159% | |
| 2025-09-15 | 32.02 | 32.12 | 32.02 | 32.10 | +0.375% | 2,882,786 | -8.131% | |
| 2025-09-12 | 32.05 | 32.05 | 31.90 | 31.98 | -0.218% | 2,855,102 | -7.786% | |
| 2025-09-11 | 31.93 | 32.09 | 31.90 | 32.05 | +0.565% | 4,069,092 | -7.988% | |
| 2025-09-10 | 31.85 | 31.90 | 31.81 | 31.87 | +0.220% | 2,708,022 | -7.468% | |
| 2025-09-09 | 31.88 | 31.88 | 31.67 | 31.80 | -0.220% | 3,461,800 | -7.264% | |
| 2025-09-08 | 31.75 | 31.87 | 31.73 | 31.87 | +0.473% | 2,896,364 | -7.468% | |
| 2025-09-05 | 31.64 | 31.73 | 31.52 | 31.72 | +0.698% | 3,575,020 | -7.030% | |
| 2025-09-04 | 31.41 | 31.50 | 31.38 | 31.50 | +0.382% | 2,886,626 | -6.381% | |
| 2025-09-03 | 31.33 | 31.39 | 31.31 | 31.38 | +0.224% | 3,545,549 | -6.023% | |
| 2025-09-02 | 31.19 | 31.33 | 31.12 | 31.31 | -0.477% | 3,602,557 | -5.813% | Div $0.161 |
| 2025-08-29 | 31.62 | 31.63 | 31.44 | 31.46 | -0.506% | 3,010,548 | -6.262% | |
| 2025-08-28 | 31.68 | 31.68 | 31.60 | 31.62 | -0.032% | 2,107,919 | -6.736% | |
| 2025-08-27 | 31.58 | 31.64 | 31.55 | 31.63 | +0.063% | 2,345,334 | -6.766% | |
| 2025-08-26 | 31.62 | 31.67 | 31.56 | 31.61 | 0.000% | 2,396,190 | -6.707% | |
| 2025-08-25 | 31.68 | 31.73 | 31.59 | 31.61 | -0.347% | 2,960,342 | -6.707% | |
| 2025-08-22 | 31.50 | 31.76 | 31.48 | 31.72 | +0.730% | 2,689,037 | -7.030% | |
| 2025-08-21 | 31.41 | 31.49 | 31.38 | 31.49 | +0.095% | 2,476,166 | -6.351% | |
| 2025-08-20 | 31.53 | 31.53 | 31.40 | 31.46 | -0.127% | 2,906,950 | -6.262% | |
| 2025-08-19 | 31.49 | 31.57 | 31.46 | 31.50 | +0.032% | 3,044,197 | -6.381% | |
| 2025-08-18 | 31.48 | 31.49 | 31.40 | 31.49 | +0.287% | 2,877,249 | -6.351% | |
| 2025-08-15 | 31.44 | 31.45 | 31.36 | 31.40 | -0.127% | 2,478,539 | -6.083% | |
| 2025-08-14 | 31.43 | 31.45 | 31.30 | 31.44 | -0.159% | 1,652,794 | -6.202% | |
| 2025-08-13 | 31.38 | 31.50 | 31.36 | 31.49 | +0.511% | 3,296,117 | -6.351% | |
| 2025-08-12 | 31.13 | 31.36 | 31.13 | 31.33 | +0.610% | 3,241,925 | -5.873% | |
| 2025-08-11 | 31.22 | 31.22 | 31.11 | 31.14 | -0.064% | 1,618,526 | -5.299% | |
| 2025-08-08 | 31.08 | 31.16 | 31.04 | 31.16 | +0.387% | 1,949,990 | -5.359% | |
| 2025-08-07 | 31.16 | 31.23 | 31.03 | 31.04 | -0.321% | 2,387,335 | -4.994% | |
| 2025-08-06 | 31.23 | 31.28 | 31.08 | 31.14 | -0.224% | 3,654,201 | -5.299% | |
| 2025-08-05 | 31.23 | 31.29 | 31.11 | 31.21 | -0.128% | 3,702,890 | -5.511% | |
| 2025-08-04 | 31.11 | 31.28 | 31.10 | 31.25 | +0.677% | 3,871,022 | -5.632% | |
| 2025-08-01 | 31.02 | 31.06 | 30.91 | 31.04 | -0.672% | 3,457,628 | -4.994% | |
| 2025-07-31 | 31.24 | 31.27 | 31.17 | 31.25 | +0.257% | 3,379,242 | -5.632% | |
| 2025-07-30 | 31.21 | 31.29 | 31.10 | 31.17 | -0.224% | 4,349,834 | -5.390% | |
| 2025-07-29 | 31.15 | 31.30 | 31.15 | 31.24 | +0.353% | 4,425,782 | -5.602% | |
| 2025-07-28 | 31.15 | 31.19 | 31.10 | 31.13 | -0.160% | 2,784,180 | -5.268% | |
| 2025-07-25 | 31.18 | 31.21 | 31.11 | 31.18 | +0.161% | 2,521,927 | -5.420% | |
| 2025-07-24 | 31.09 | 31.17 | 31.08 | 31.13 | +0.064% | 2,848,866 | -5.268% | |
| 2025-07-23 | 31.18 | 31.20 | 31.08 | 31.11 | -0.128% | 2,973,540 | -5.207% | |
| 2025-07-22 | 31.15 | 31.20 | 31.12 | 31.15 | +0.064% | 3,642,428 | -5.329% | |
| 2025-07-21 | 31.23 | 31.32 | 31.11 | 31.13 | -0.128% | 6,380,792 | -5.268% | |
| 2025-07-18 | 31.25 | 31.28 | 31.14 | 31.17 | -0.160% | 3,861,852 | -5.390% | |
| 2025-07-17 | 31.05 | 31.23 | 31.01 | 31.22 | +0.548% | 4,724,472 | -5.541% | |
| 2025-07-16 | 31.06 | 31.10 | 30.80 | 31.05 | +0.356% | 3,869,382 | -5.024% | |
| 2025-07-15 | 31.19 | 31.22 | 30.94 | 30.94 | -0.578% | 3,572,522 | -4.686% | |
| 2025-07-14 | 31.19 | 31.20 | 31.02 | 31.12 | -0.288% | 4,163,847 | -5.238% | |
| 2025-07-11 | 31.28 | 31.31 | 31.18 | 31.21 | -0.478% | 4,060,315 | -5.511% | |
| 2025-07-10 | 31.20 | 31.38 | 31.16 | 31.36 | +0.545% | 5,649,370 | -5.963% | |
| 2025-07-09 | 31.03 | 31.22 | 31.03 | 31.19 | +0.613% | 2,964,521 | -5.450% | |
| 2025-07-08 | 30.88 | 31.04 | 30.83 | 31.00 | +0.291% | 3,323,479 | -4.871% | |
| 2025-07-07 | 30.98 | 31.04 | 30.84 | 30.91 | -0.322% | 4,117,383 | -4.594% | |
| 2025-07-03 | 30.90 | 31.07 | 30.87 | 31.01 | +0.356% | 2,765,370 | -4.902% | |
| 2025-07-02 | 30.67 | 30.92 | 30.61 | 30.90 | +0.750% | 5,645,387 | -4.563% | |
| 2025-07-01 | 30.55 | 30.70 | 30.46 | 30.67 | -0.033% | 3,001,447 | -3.847% | |
| 2025-06-30 | 30.66 | 30.74 | 30.60 | 30.68 | +0.261% | 4,119,647 | -3.879% | |
| 2025-06-27 | 30.69 | 30.76 | 30.57 | 30.60 | -0.228% | 2,423,906 | -3.627% | |
| 2025-06-26 | 30.50 | 30.68 | 30.48 | 30.67 | +0.623% | 2,429,814 | -3.847% | |
| 2025-06-25 | 30.57 | 30.58 | 30.41 | 30.48 | -0.294% | 2,883,350 | -3.248% | |
| 2025-06-24 | 30.41 | 30.59 | 30.39 | 30.57 | +0.692% | 2,552,840 | -3.533% | |
| 2025-06-23 | 30.36 | 30.40 | 30.21 | 30.36 | +0.181% | 2,048,659 | -2.866% | |
| 2025-06-20 | 30.26 | 30.41 | 30.26 | 30.30 | +0.149% | 2,894,870 | -2.689% | |
| 2025-06-18 | 30.19 | 30.30 | 30.19 | 30.26 | +0.282% | 2,166,896 | -2.545% | |
| 2025-06-17 | 30.24 | 30.27 | 30.12 | 30.18 | -0.149% | 3,085,292 | -2.270% | |
| 2025-06-16 | 30.19 | 30.33 | 30.18 | 30.22 | +0.199% | 3,395,840 | -2.416% | |
| 2025-06-13 | 30.25 | 30.28 | 30.07 | 30.16 | -0.593% | 2,820,993 | -2.221% | |
| 2025-06-12 | 30.43 | 30.46 | 30.31 | 30.34 | -0.230% | 3,463,164 | -2.802% | |
| 2025-06-11 | 30.52 | 30.57 | 30.40 | 30.41 | -0.066% | 2,468,033 | -3.025% | |
| 2025-06-10 | 30.37 | 30.46 | 30.36 | 30.43 | +0.264% | 1,586,233 | -3.089% | |
| 2025-06-09 | 30.25 | 30.43 | 30.25 | 30.35 | +0.264% | 2,236,054 | -2.834% | |
| 2025-06-06 | 30.34 | 30.34 | 30.23 | 30.27 | -0.132% | 2,714,483 | -2.577% | |
| 2025-06-05 | 30.39 | 30.40 | 30.27 | 30.31 | +0.132% | 3,195,971 | -2.705% | |
| 2025-06-04 | 30.22 | 30.34 | 30.21 | 30.27 | +0.331% | 2,991,687 | -2.577% | |
| 2025-06-03 | 30.06 | 30.21 | 30.05 | 30.17 | +0.433% | 3,510,350 | -2.254% | |
| 2025-06-02 | 30.06 | 30.07 | 29.86 | 30.04 | -0.629% | 4,104,628 | -1.831% | |
| 2025-05-30 | 30.21 | 30.27 | 30.09 | 30.23 | +0.099% | 2,507,034 | -2.448% | |
| 2025-05-29 | 30.21 | 30.29 | 30.15 | 30.20 | +0.166% | 2,896,701 | -2.351% | |
| 2025-05-28 | 30.31 | 30.35 | 30.11 | 30.15 | -0.626% | 3,105,755 | -2.189% | |
| 2025-05-27 | 30.34 | 30.36 | 30.15 | 30.34 | +0.864% | 4,014,140 | -2.802% | |
| 2025-05-23 | 29.97 | 30.10 | 29.88 | 30.08 | +0.100% | 2,756,200 | -1.961% | |
| 2025-05-22 | 29.95 | 30.13 | 29.86 | 30.05 | +0.167% | 4,931,153 | -1.864% | |
| 2025-05-21 | 30.37 | 30.41 | 30.00 | 30.00 | -1.543% | 4,181,661 | -1.700% | |
| 2025-05-20 | 30.51 | 30.64 | 30.45 | 30.47 | -0.327% | 2,370,176 | -3.216% | |
| 2025-05-19 | 30.38 | 30.57 | 30.32 | 30.57 | +0.065% | 2,608,752 | -3.533% | |
| 2025-05-16 | 30.52 | 30.56 | 30.38 | 30.55 | +0.263% | 1,894,417 | -3.470% | |
| 2025-05-15 | 30.26 | 30.50 | 30.25 | 30.47 | +0.594% | 2,893,285 | -3.216% | |
| 2025-05-14 | 30.41 | 30.46 | 30.27 | 30.29 | -0.444% | 2,594,699 | -2.641% | |
| 2025-05-13 | 30.36 | 30.45 | 30.33 | 30.43 | +0.313% | 2,679,816 | -3.073% | |
| 2025-05-12 | 30.47 | 30.48 | 30.30 | 30.33 | +0.530% | 3,195,203 | -2.770% | |
| 2025-05-09 | 30.17 | 30.25 | 30.11 | 30.17 | +0.133% | 3,529,087 | -2.254% | |
| 2025-05-08 | 30.18 | 30.34 | 30.11 | 30.13 | -0.033% | 4,431,767 | -2.124% | |
| 2025-05-07 | 30.24 | 30.24 | 30.09 | 30.14 | +0.199% | 2,979,684 | -2.157% | |
| 2025-05-06 | 29.96 | 30.13 | 29.92 | 30.08 | +0.233% | 3,350,239 | -1.961% | |
| 2025-05-05 | 30.08 | 30.17 | 29.98 | 30.01 | -0.431% | 2,457,067 | -1.733% | |
| 2025-05-02 | 30.00 | 30.24 | 30.00 | 30.14 | +0.668% | 4,408,323 | -2.157% | |
| 2025-05-01 | 30.17 | 30.17 | 29.91 | 29.94 | -0.795% | 3,553,598 | -1.503% | |
| 2025-04-30 | 30.18 | 30.25 | 30.03 | 30.18 | -0.527% | 4,197,274 | -2.286% | |
| 2025-04-29 | 30.25 | 30.39 | 30.23 | 30.34 | +0.132% | 2,322,973 | -2.802% | |
| 2025-04-28 | 30.22 | 30.34 | 30.16 | 30.30 | +0.232% | 1,783,693 | -2.673% | |
| 2025-04-25 | 30.21 | 30.26 | 30.05 | 30.23 | +0.132% | 3,894,964 | -2.448% | |
| 2025-04-24 | 29.95 | 30.19 | 29.91 | 30.19 | +0.953% | 3,317,319 | -2.319% | |
| 2025-04-23 | 30.00 | 30.13 | 29.82 | 29.91 | +0.962% | 4,429,818 | -1.388% | |
| 2025-04-22 | 29.48 | 29.68 | 29.44 | 29.62 | +1.127% | 3,326,125 | -0.439% | |
| 2025-04-21 | 29.39 | 29.44 | 29.21 | 29.29 | -0.813% | 4,046,268 | +0.683% | |
| 2025-04-17 | 29.36 | 29.58 | 29.36 | 29.53 | +0.751% | 3,114,847 | -0.135% | |
| 2025-04-16 | 29.20 | 29.52 | 29.18 | 29.31 | +0.034% | 3,273,724 | +0.614% | |
| 2025-04-15 | 29.34 | 29.54 | 29.30 | 29.30 | 0.000% | 6,863,682 | +0.648% |