SHY
iShares 1-3 Year Treasury Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:40:24 PM EDT
81.04USD-0.012%(-0.01)1,497,591
81.04Bid81.05Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
81.07USD+0.019%(+0.02)
SHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.07 | 81.09 | 81.04 | 81.04 | -0.012% | 1,497,591 | 0.000% | |
| 2026-10-02 | 81.17 | 81.18 | 81.03 | 81.05 | -0.062% | 3,366,953 | -0.012% | |
| 2026-10-01 | 80.97 | 81.15 | 80.95 | 81.10 | -0.123% | 6,805,475 | -0.074% | |
| 2026-09-30 | 81.25 | 81.26 | 81.17 | 81.20 | +0.049% | 5,029,216 | -0.197% | |
| 2026-09-29 | 81.12 | 81.19 | 81.09 | 81.16 | +0.062% | 5,521,959 | -0.148% | |
| 2026-09-28 | 81.13 | 81.16 | 81.07 | 81.11 | -0.123% | 9,329,593 | -0.086% | |
| 2026-09-25 | 81.16 | 81.22 | 81.13 | 81.21 | +0.148% | 3,353,646 | -0.209% | |
| 2026-09-24 | 81.19 | 81.20 | 81.09 | 81.09 | -0.037% | 5,182,248 | -0.062% | |
| 2026-09-23 | 81.27 | 81.28 | 81.05 | 81.12 | -0.246% | 5,622,409 | -0.099% | |
| 2026-09-22 | 81.30 | 81.32 | 81.27 | 81.32 | +0.037% | 4,631,043 | -0.344% | |
| 2026-09-21 | 81.31 | 81.31 | 81.28 | 81.29 | +0.062% | 3,972,314 | -0.308% | |
| 2026-09-18 | 81.28 | 81.29 | 81.24 | 81.24 | -0.147% | 7,705,524 | -0.246% | |
| 2026-09-17 | 81.34 | 81.36 | 81.31 | 81.36 | +0.148% | 5,748,708 | -0.393% | |
| 2026-09-16 | 81.38 | 81.44 | 81.24 | 81.24 | -0.086% | 4,029,544 | -0.246% | |
| 2026-09-15 | 81.35 | 81.36 | 81.31 | 81.31 | -0.037% | 6,421,051 | -0.332% | |
| 2026-09-14 | 81.35 | 81.42 | 81.30 | 81.34 | -0.037% | 4,593,012 | -0.369% | |
| 2026-09-11 | 81.43 | 81.45 | 81.34 | 81.37 | -0.061% | 5,934,475 | -0.406% | |
| 2026-09-10 | 81.52 | 81.52 | 81.42 | 81.42 | -0.251% | 6,241,209 | -0.467% | |
| 2026-09-09 | 81.65 | 81.67 | 81.62 | 81.63 | -0.043% | 2,617,461 | -0.717% | |
| 2026-09-08 | 81.70 | 81.70 | 81.65 | 81.66 | -0.037% | 4,279,894 | -0.759% | |
| 2026-09-04 | 81.67 | 81.71 | 81.67 | 81.69 | -0.024% | 2,480,144 | -0.796% | |
| 2026-09-03 | 81.73 | 81.74 | 81.69 | 81.71 | +0.086% | 3,601,494 | -0.820% | |
| 2026-09-02 | 81.63 | 81.64 | 81.61 | 81.64 | +0.061% | 2,705,112 | -0.735% | |
| 2026-09-01 | 81.62 | 81.66 | 81.59 | 81.59 | -0.366% | 9,454,832 | -0.674% | |
| 2026-08-31 | 81.92 | 81.92 | 81.89 | 81.89 | 0.000% | 4,603,991 | -1.038% | |
| 2026-08-28 | 82.05 | 82.08 | 81.88 | 81.89 | -0.177% | 5,757,888 | -1.038% | |
| 2026-08-27 | 82.06 | 82.07 | 82.03 | 82.03 | -0.018% | 3,814,342 | -1.213% | |
| 2026-08-26 | 82.06 | 82.06 | 82.03 | 82.05 | -0.037% | 5,500,594 | -1.231% | |
| 2026-08-25 | 82.04 | 82.10 | 82.04 | 82.08 | +0.104% | 1,972,074 | -1.267% | |
| 2026-08-24 | 82.00 | 82.02 | 81.99 | 82.00 | -0.006% | 3,587,874 | -1.165% | |
| 2026-08-21 | 82.02 | 82.03 | 81.97 | 82.00 | -0.024% | 2,088,813 | -1.171% | |
| 2026-08-20 | 82.01 | 82.04 | 82.00 | 82.02 | -0.049% | 2,248,570 | -1.195% | |
| 2026-08-19 | 82.04 | 82.06 | 81.99 | 82.06 | +0.049% | 6,417,350 | -1.243% | |
| 2026-08-18 | 82.00 | 82.04 | 81.98 | 82.02 | +0.024% | 2,401,995 | -1.195% | |
| 2026-08-17 | 82.01 | 82.04 | 82.00 | 82.00 | 0.000% | 2,912,586 | -1.171% | |
| 2026-08-14 | 82.07 | 82.08 | 82.00 | 82.00 | -0.037% | 1,945,729 | -1.171% | |
| 2026-08-13 | 82.01 | 82.05 | 82.01 | 82.03 | +0.134% | 1,700,609 | -1.207% | |
| 2026-08-12 | 81.97 | 81.97 | 81.92 | 81.92 | +0.061% | 1,930,759 | -1.074% | |
| 2026-08-11 | 81.89 | 81.91 | 81.87 | 81.87 | +0.018% | 2,541,615 | -1.014% | |
| 2026-08-10 | 81.88 | 81.88 | 81.85 | 81.86 | -0.079% | 1,629,201 | -0.996% | |
| 2026-08-07 | 81.94 | 81.94 | 81.89 | 81.92 | +0.147% | 2,939,607 | -1.074% | |
| 2026-08-06 | 81.86 | 81.86 | 81.80 | 81.80 | -0.122% | 4,636,180 | -0.929% | |
| 2026-08-05 | 81.85 | 81.90 | 81.84 | 81.90 | +0.037% | 5,430,192 | -1.050% | |
| 2026-08-04 | 81.86 | 81.88 | 81.85 | 81.87 | +0.122% | 5,719,102 | -1.014% | |
| 2026-08-03 | 81.78 | 81.78 | 81.75 | 81.77 | -0.280% | 4,866,895 | -0.893% | |
| 2026-07-31 | 81.97 | 82.00 | 81.94 | 82.00 | -0.012% | 3,142,343 | -1.171% | |
| 2026-07-30 | 82.02 | 82.04 | 82.00 | 82.01 | +0.024% | 3,451,880 | -1.183% | |
| 2026-07-29 | 81.90 | 82.03 | 81.86 | 81.99 | +0.061% | 4,820,725 | -1.159% | |
| 2026-07-28 | 81.91 | 81.97 | 81.90 | 81.94 | +0.086% | 2,955,598 | -1.098% | |
| 2026-07-27 | 81.86 | 81.89 | 81.84 | 81.87 | +0.024% | 3,071,597 | -1.014% | |
| 2026-07-24 | 81.82 | 81.87 | 81.81 | 81.85 | +0.098% | 2,982,797 | -0.990% | |
| 2026-07-23 | 81.78 | 81.79 | 81.76 | 81.77 | -0.073% | 3,129,390 | -0.893% | |
| 2026-07-22 | 81.89 | 81.89 | 81.83 | 81.83 | -0.073% | 3,168,440 | -0.965% | |
| 2026-07-21 | 81.92 | 81.93 | 81.88 | 81.89 | -0.079% | 1,845,259 | -1.038% | |
| 2026-07-20 | 81.99 | 81.99 | 81.92 | 81.95 | -0.043% | 2,909,640 | -1.116% | |
| 2026-07-17 | 82.06 | 82.09 | 81.99 | 81.99 | -0.012% | 4,355,356 | -1.159% | |
| 2026-07-16 | 81.98 | 82.00 | 81.96 | 82.00 | 0.000% | 2,730,721 | -1.171% | |
| 2026-07-15 | 81.97 | 82.03 | 81.97 | 82.00 | +0.085% | 5,041,126 | -1.171% | |
| 2026-07-14 | 81.93 | 81.97 | 81.89 | 81.93 | +0.171% | 2,676,524 | -1.086% | |
| 2026-07-13 | 81.87 | 81.87 | 81.79 | 81.79 | -0.110% | 2,808,923 | -0.917% | |
| 2026-07-10 | 81.91 | 81.93 | 81.88 | 81.88 | -0.037% | 2,173,896 | -1.026% | |
| 2026-07-09 | 81.89 | 81.94 | 81.88 | 81.91 | +0.086% | 2,645,963 | -1.062% | |
| 2026-07-08 | 81.86 | 81.86 | 81.81 | 81.84 | -0.024% | 2,179,344 | -0.978% | |
| 2026-07-07 | 81.94 | 81.95 | 81.86 | 81.86 | -0.146% | 3,199,616 | -1.002% | |
| 2026-07-06 | 81.96 | 81.98 | 81.94 | 81.98 | +0.049% | 5,755,716 | -1.147% | |
| 2026-07-02 | 81.93 | 81.97 | 81.92 | 81.94 | +0.122% | 3,507,924 | -1.098% | |
| 2026-07-01 | 81.86 | 81.90 | 81.83 | 81.84 | -0.329% | 3,433,657 | -0.978% | |
| 2026-06-30 | 82.15 | 82.15 | 82.10 | 82.11 | -0.073% | 3,358,822 | -1.303% | |
| 2026-06-29 | 82.17 | 82.17 | 82.14 | 82.17 | -0.024% | 2,234,617 | -1.375% | |
| 2026-06-26 | 82.16 | 82.21 | 82.16 | 82.19 | +0.122% | 2,949,017 | -1.399% | |
| 2026-06-25 | 82.11 | 82.15 | 82.09 | 82.09 | +0.024% | 4,011,970 | -1.279% | |
| 2026-06-24 | 82.05 | 82.09 | 82.04 | 82.07 | +0.122% | 3,659,405 | -1.255% | |
| 2026-06-23 | 81.97 | 82.00 | 81.97 | 81.97 | +0.073% | 6,606,786 | -1.135% | |
| 2026-06-22 | 81.93 | 81.95 | 81.91 | 81.91 | -0.098% | 2,502,150 | -1.062% | |
| 2026-06-18 | 81.99 | 82.04 | 81.98 | 81.99 | +0.134% | 3,044,203 | -1.159% | |
| 2026-06-17 | 82.11 | 82.13 | 81.88 | 81.88 | -0.298% | 5,236,627 | -1.026% | |
| 2026-06-16 | 82.10 | 82.15 | 82.09 | 82.13 | +0.018% | 1,766,847 | -1.321% | |
| 2026-06-15 | 82.14 | 82.15 | 82.09 | 82.11 | +0.049% | 3,625,923 | -1.303% | |
| 2026-06-12 | 82.07 | 82.08 | 82.03 | 82.07 | -0.024% | 3,967,428 | -1.255% | |
| 2026-06-11 | 81.96 | 82.10 | 81.94 | 82.09 | +0.183% | 4,527,992 | -1.279% | |
| 2026-06-10 | 81.97 | 81.99 | 81.94 | 81.94 | 0.000% | 3,446,574 | -1.098% | |
| 2026-06-09 | 81.94 | 81.98 | 81.92 | 81.94 | +0.049% | 3,242,450 | -1.098% | |
| 2026-06-08 | 81.93 | 81.95 | 81.89 | 81.90 | +0.049% | 5,010,199 | -1.050% | |
| 2026-06-05 | 81.92 | 81.93 | 81.86 | 81.86 | -0.207% | 5,008,143 | -1.002% | |
| 2026-06-04 | 82.05 | 82.06 | 82.02 | 82.03 | +0.073% | 3,010,561 | -1.207% | |
| 2026-06-03 | 81.97 | 81.99 | 81.95 | 81.97 | -0.049% | 3,261,733 | -1.135% | |
| 2026-06-02 | 82.04 | 82.04 | 82.00 | 82.01 | 0.000% | 1,890,909 | -1.183% | |
| 2026-06-01 | 81.97 | 82.02 | 81.94 | 82.01 | -0.352% | 2,975,918 | -1.183% | |
| 2026-05-29 | 82.30 | 82.33 | 82.28 | 82.30 | +0.049% | 2,521,445 | -1.531% | |
| 2026-05-28 | 82.22 | 82.30 | 82.21 | 82.26 | +0.049% | 2,578,907 | -1.483% | |
| 2026-05-27 | 82.22 | 82.24 | 82.21 | 82.22 | +0.012% | 2,002,424 | -1.435% | |
| 2026-05-26 | 82.20 | 82.21 | 82.16 | 82.21 | +0.110% | 2,783,588 | -1.423% | |
| 2026-05-22 | 82.17 | 82.17 | 82.06 | 82.12 | -0.024% | 2,722,348 | -1.315% | |
| 2026-05-21 | 82.07 | 82.16 | 82.05 | 82.14 | -0.012% | 5,046,115 | -1.339% | |
| 2026-05-20 | 82.04 | 82.19 | 82.04 | 82.15 | +0.134% | 6,917,128 | -1.351% | |
| 2026-05-19 | 82.04 | 82.07 | 82.00 | 82.04 | -0.073% | 3,046,905 | -1.219% | |
| 2026-05-18 | 82.11 | 82.14 | 82.06 | 82.10 | +0.049% | 3,800,959 | -1.291% | |
| 2026-05-15 | 82.09 | 82.10 | 82.06 | 82.06 | -0.122% | 3,543,593 | -1.243% | |
| 2026-05-14 | 82.22 | 82.23 | 82.15 | 82.16 | -0.037% | 2,185,577 | -1.363% | |
| 2026-05-13 | 82.18 | 82.20 | 82.14 | 82.19 | +0.037% | 2,667,479 | -1.399% | |
| 2026-05-12 | 82.18 | 82.18 | 82.15 | 82.16 | -0.073% | 3,292,280 | -1.363% | |
| 2026-05-11 | 82.28 | 82.29 | 82.22 | 82.22 | -0.097% | 1,693,985 | -1.435% | |
| 2026-05-08 | 82.33 | 82.33 | 82.29 | 82.30 | +0.085% | 1,597,901 | -1.531% | |
| 2026-05-07 | 82.36 | 82.36 | 82.22 | 82.23 | -0.085% | 2,564,842 | -1.447% | |
| 2026-05-06 | 82.29 | 82.31 | 82.27 | 82.30 | +0.134% | 2,842,339 | -1.531% | |
| 2026-05-05 | 82.19 | 82.22 | 82.18 | 82.19 | +0.049% | 3,736,667 | -1.399% | |
| 2026-05-04 | 82.21 | 82.21 | 82.10 | 82.15 | -0.122% | 4,021,125 | -1.351% | |
| 2026-05-01 | 82.23 | 82.31 | 82.22 | 82.25 | -0.279% | 2,999,474 | -1.471% | |
| 2026-04-30 | 82.47 | 82.49 | 82.45 | 82.48 | +0.109% | 4,183,183 | -1.746% | |
| 2026-04-29 | 82.47 | 82.47 | 82.36 | 82.39 | -0.133% | 4,900,950 | -1.639% | |
| 2026-04-28 | 82.52 | 82.53 | 82.49 | 82.50 | -0.061% | 4,175,907 | -1.770% | |
| 2026-04-27 | 82.56 | 82.58 | 82.53 | 82.55 | -0.024% | 2,375,953 | -1.829% | |
| 2026-04-24 | 82.51 | 82.59 | 82.49 | 82.57 | +0.109% | 3,270,076 | -1.853% | |
| 2026-04-23 | 82.52 | 82.53 | 82.45 | 82.48 | -0.048% | 3,086,102 | -1.746% | |
| 2026-04-22 | 82.55 | 82.55 | 82.51 | 82.52 | +0.048% | 2,126,091 | -1.794% | |
| 2026-04-21 | 82.56 | 82.56 | 82.48 | 82.48 | -0.145% | 3,375,628 | -1.746% | |
| 2026-04-20 | 82.63 | 82.63 | 82.58 | 82.60 | -0.048% | 1,800,410 | -1.889% | |
| 2026-04-17 | 82.61 | 82.66 | 82.59 | 82.64 | +0.194% | 4,856,665 | -1.936% | |
| 2026-04-16 | 82.53 | 82.53 | 82.48 | 82.48 | -0.036% | 2,875,613 | -1.746% | |
| 2026-04-15 | 82.52 | 82.52 | 82.48 | 82.51 | -0.024% | 3,072,830 | -1.782% | |
| 2026-04-14 | 82.46 | 82.53 | 82.45 | 82.53 | +0.073% | 3,521,048 | -1.805% | |
| 2026-04-13 | 82.43 | 82.47 | 82.40 | 82.47 | +0.073% | 2,919,870 | -1.734% | |
| 2026-04-10 | 82.45 | 82.45 | 82.40 | 82.41 | -0.036% | 5,753,351 | -1.662% | |
| 2026-04-09 | 82.42 | 82.48 | 82.39 | 82.44 | +0.024% | 6,123,475 | -1.698% | |
| 2026-04-08 | 82.48 | 82.48 | 82.39 | 82.42 | +0.097% | 6,026,830 | -1.674% | |
| 2026-04-07 | 82.30 | 82.38 | 82.25 | 82.34 | +0.073% | 3,130,472 | -1.579% | |
| 2026-04-06 | 82.29 | 82.31 | 82.26 | 82.28 | -0.097% | 3,659,923 | -1.507% | |
| 2026-04-02 | 82.33 | 82.39 | 82.32 | 82.36 | +0.049% | 4,735,174 | -1.603% | |
| 2026-04-01 | 82.31 | 82.35 | 82.29 | 82.32 | -0.303% | 7,672,043 | -1.555% | |
| 2026-03-31 | 82.59 | 82.62 | 82.55 | 82.57 | +0.085% | 10,880,070 | -1.853% | |
| 2026-03-30 | 82.48 | 82.54 | 82.47 | 82.50 | +0.134% | 5,461,177 | -1.770% | |
| 2026-03-27 | 82.28 | 82.39 | 82.28 | 82.39 | +0.207% | 7,966,358 | -1.639% | |
| 2026-03-26 | 82.33 | 82.36 | 82.22 | 82.22 | -0.218% | 7,405,871 | -1.435% | |
| 2026-03-25 | 82.40 | 82.43 | 82.37 | 82.40 | +0.109% | 5,556,037 | -1.650% | |
| 2026-03-24 | 82.33 | 82.39 | 82.27 | 82.31 | -0.146% | 8,547,155 | -1.543% | |
| 2026-03-23 | 82.36 | 82.48 | 82.34 | 82.43 | +0.146% | 8,918,052 | -1.686% | |
| 2026-03-20 | 82.37 | 82.38 | 82.28 | 82.31 | -0.218% | 11,512,247 | -1.543% | |
| 2026-03-19 | 82.39 | 82.53 | 82.37 | 82.49 | -0.024% | 12,151,286 | -1.758% | |
| 2026-03-18 | 82.60 | 82.63 | 82.51 | 82.51 | -0.181% | 5,624,608 | -1.782% | |
| 2026-03-17 | 82.65 | 82.68 | 82.65 | 82.66 | +0.012% | 3,379,677 | -1.960% | |
| 2026-03-16 | 82.64 | 82.65 | 82.59 | 82.65 | +0.121% | 4,785,616 | -1.948% | |
| 2026-03-13 | 82.60 | 82.61 | 82.53 | 82.55 | +0.061% | 7,184,093 | -1.829% | |
| 2026-03-12 | 82.61 | 82.63 | 82.47 | 82.50 | -0.169% | 8,506,923 | -1.770% | |
| 2026-03-11 | 82.68 | 82.69 | 82.64 | 82.64 | -0.097% | 3,977,180 | -1.936% | |
| 2026-03-10 | 82.77 | 82.80 | 82.71 | 82.72 | -0.060% | 5,106,630 | -2.031% | |
| 2026-03-09 | 82.70 | 82.78 | 82.67 | 82.77 | +0.048% | 4,899,367 | -2.090% | |
| 2026-03-06 | 82.67 | 82.81 | 82.67 | 82.73 | +0.048% | 5,750,090 | -2.043% | |
| 2026-03-05 | 82.68 | 82.71 | 82.66 | 82.69 | -0.073% | 7,174,505 | -1.995% | |
| 2026-03-04 | 82.79 | 82.80 | 82.73 | 82.75 | -0.060% | 5,025,926 | -2.066% | |
| 2026-03-03 | 82.72 | 82.82 | 82.70 | 82.80 | -0.012% | 5,817,435 | -2.126% | |
| 2026-03-02 | 82.88 | 82.89 | 82.79 | 82.81 | -0.445% | 7,074,088 | -2.137% | |
| 2026-02-27 | 83.16 | 83.20 | 83.15 | 83.18 | +0.132% | 5,653,265 | -2.573% | |
| 2026-02-26 | 83.03 | 83.09 | 83.03 | 83.07 | +0.036% | 7,856,893 | -2.444% | |
| 2026-02-25 | 83.03 | 83.04 | 83.01 | 83.04 | -0.024% | 4,495,495 | -2.408% | |
| 2026-02-24 | 83.05 | 83.07 | 83.03 | 83.06 | 0.000% | 5,232,670 | -2.432% | |
| 2026-02-23 | 83.02 | 83.08 | 83.00 | 83.06 | +0.084% | 2,809,059 | -2.432% | |
| 2026-02-20 | 83.01 | 83.02 | 82.97 | 82.99 | +0.012% | 3,451,937 | -2.350% | |
| 2026-02-19 | 82.97 | 83.01 | 82.97 | 82.98 | 0.000% | 2,653,951 | -2.338% | |
| 2026-02-18 | 82.98 | 83.00 | 82.98 | 82.98 | -0.060% | 2,145,509 | -2.338% | |
| 2026-02-17 | 83.04 | 83.05 | 83.01 | 83.03 | -0.036% | 3,293,712 | -2.397% | |
| 2026-02-13 | 83.04 | 83.07 | 83.03 | 83.06 | +0.157% | 3,564,221 | -2.432% | |
| 2026-02-12 | 82.88 | 82.95 | 82.87 | 82.93 | +0.097% | 3,377,333 | -2.279% | |
| 2026-02-11 | 82.85 | 82.89 | 82.83 | 82.85 | -0.096% | 3,509,984 | -2.185% | |
| 2026-02-10 | 82.92 | 82.95 | 82.92 | 82.93 | +0.060% | 4,736,223 | -2.279% | |
| 2026-02-09 | 82.88 | 82.89 | 82.87 | 82.88 | +0.024% | 6,928,896 | -2.220% | |
| 2026-02-06 | 82.89 | 82.89 | 82.83 | 82.86 | 0.000% | 7,414,432 | -2.196% | |
| 2026-02-05 | 82.82 | 82.88 | 82.79 | 82.86 | +0.157% | 6,013,954 | -2.196% | |
| 2026-02-04 | 82.69 | 82.74 | 82.69 | 82.73 | +0.048% | 3,944,688 | -2.043% | |
| 2026-02-03 | 82.68 | 82.71 | 82.67 | 82.69 | -0.012% | 4,450,036 | -1.995% | |
| 2026-02-02 | 82.73 | 82.75 | 82.69 | 82.70 | -0.349% | 4,079,385 | -2.007% | |
| 2026-01-30 | 82.97 | 83.01 | 82.96 | 82.99 | +0.084% | 4,272,843 | -2.350% | |
| 2026-01-29 | 82.90 | 82.95 | 82.90 | 82.92 | +0.036% | 4,135,928 | -2.267% | |
| 2026-01-28 | 82.91 | 82.91 | 82.87 | 82.89 | 0.000% | 4,147,536 | -2.232% | |
| 2026-01-27 | 82.87 | 82.91 | 82.87 | 82.89 | +0.024% | 4,339,300 | -2.232% | |
| 2026-01-26 | 82.87 | 82.88 | 82.85 | 82.87 | +0.036% | 3,081,487 | -2.208% | |
| 2026-01-23 | 82.83 | 82.85 | 82.82 | 82.84 | +0.036% | 2,506,896 | -2.173% | |
| 2026-01-22 | 82.81 | 82.82 | 82.79 | 82.81 | -0.036% | 4,878,397 | -2.137% | |
| 2026-01-21 | 82.83 | 82.84 | 82.81 | 82.84 | +0.048% | 14,150,042 | -2.173% | |
| 2026-01-20 | 82.81 | 82.82 | 82.80 | 82.80 | +0.012% | 5,763,746 | -2.126% | |
| 2026-01-16 | 82.84 | 82.84 | 82.78 | 82.79 | -0.024% | 4,540,150 | -2.114% | |
| 2026-01-15 | 82.86 | 82.86 | 82.81 | 82.81 | -0.072% | 3,306,635 | -2.137% | |
| 2026-01-14 | 82.88 | 82.90 | 82.86 | 82.87 | +0.024% | 3,022,483 | -2.208% | |
| 2026-01-13 | 82.86 | 82.87 | 82.84 | 82.85 | +0.024% | 4,641,229 | -2.185% | |
| 2026-01-12 | 82.82 | 82.84 | 82.81 | 82.83 | 0.000% | 2,243,113 | -2.161% | |
| 2026-01-09 | 82.87 | 82.87 | 82.81 | 82.83 | -0.036% | 3,251,679 | -2.161% | |
| 2026-01-08 | 82.87 | 82.88 | 82.86 | 82.86 | -0.036% | 2,470,231 | -2.196% | |
| 2026-01-07 | 82.91 | 82.92 | 82.88 | 82.89 | -0.012% | 4,297,772 | -2.232% | |
| 2026-01-06 | 82.88 | 82.90 | 82.85 | 82.90 | +0.012% | 4,368,142 | -2.244% | |
| 2026-01-05 | 82.88 | 82.90 | 82.87 | 82.89 | +0.036% | 3,063,245 | -2.232% | |
| 2026-01-02 | 82.87 | 82.87 | 82.84 | 82.86 | +0.048% | 3,041,411 | -2.196% | |
| 2025-12-31 | 82.84 | 82.87 | 82.82 | 82.82 | -0.036% | 3,752,720 | -2.149% | |
| 2025-12-30 | 82.83 | 82.86 | 82.83 | 82.85 | +0.024% | 3,640,842 | -2.185% | |
| 2025-12-29 | 82.83 | 82.85 | 82.82 | 82.83 | +0.048% | 3,432,275 | -2.161% | |
| 2025-12-26 | 82.80 | 82.81 | 82.78 | 82.79 | +0.073% | 2,034,932 | -2.114% | |
| 2025-12-24 | 82.71 | 82.74 | 82.70 | 82.73 | +0.060% | 2,287,169 | -2.043% | |
| 2025-12-23 | 82.66 | 82.69 | 82.65 | 82.68 | -0.048% | 3,443,156 | -1.984% | |
| 2025-12-22 | 82.75 | 82.75 | 82.71 | 82.72 | -0.048% | 4,489,169 | -2.031% | |
| 2025-12-19 | 82.76 | 82.77 | 82.74 | 82.76 | -0.325% | 4,195,196 | -2.078% | |
| 2025-12-18 | 83.04 | 83.04 | 82.98 | 83.03 | +0.072% | 3,896,567 | -2.397% | |
| 2025-12-17 | 82.95 | 82.98 | 82.94 | 82.97 | +0.012% | 5,873,596 | -2.326% | |
| 2025-12-16 | 82.94 | 82.98 | 82.93 | 82.96 | +0.048% | 4,004,677 | -2.314% | |
| 2025-12-15 | 82.93 | 82.94 | 82.90 | 82.92 | +0.060% | 5,252,279 | -2.267% | |
| 2025-12-12 | 82.86 | 82.89 | 82.85 | 82.87 | +0.012% | 4,256,167 | -2.208% | |
| 2025-12-11 | 82.89 | 82.90 | 82.85 | 82.86 | +0.012% | 3,552,318 | -2.196% | |
| 2025-12-10 | 82.72 | 82.85 | 82.71 | 82.85 | +0.169% | 4,431,403 | -2.185% | |
| 2025-12-09 | 82.79 | 82.79 | 82.71 | 82.71 | -0.048% | 2,709,948 | -2.019% | |
| 2025-12-08 | 82.77 | 82.77 | 82.71 | 82.75 | -0.024% | 3,378,578 | -2.066% | |
| 2025-12-05 | 82.82 | 82.82 | 82.77 | 82.77 | -0.036% | 2,172,497 | -2.090% | |
| 2025-12-04 | 82.84 | 82.84 | 82.80 | 82.80 | -0.072% | 2,474,043 | -2.126% | |
| 2025-12-03 | 82.87 | 82.87 | 82.83 | 82.86 | +0.060% | 2,121,266 | -2.196% | |
| 2025-12-02 | 82.80 | 82.82 | 82.78 | 82.81 | +0.060% | 4,651,914 | -2.137% | |
| 2025-12-01 | 82.79 | 82.79 | 82.76 | 82.76 | -0.385% | 3,358,140 | -2.078% | |
| 2025-11-28 | 83.10 | 83.11 | 83.06 | 83.08 | 0.000% | 2,799,485 | -2.455% | |
| 2025-11-26 | 83.07 | 83.08 | 83.04 | 83.08 | -0.012% | 4,349,565 | -2.455% | |
| 2025-11-25 | 83.05 | 83.10 | 83.04 | 83.09 | +0.060% | 4,276,499 | -2.467% | |
| 2025-11-24 | 83.03 | 83.04 | 83.00 | 83.04 | +0.012% | 5,120,629 | -2.408% | |
| 2025-11-21 | 83.02 | 83.04 | 82.98 | 83.03 | +0.121% | 4,849,541 | -2.397% | |
| 2025-11-20 | 82.90 | 82.96 | 82.89 | 82.93 | +0.084% | 5,810,727 | -2.279% | |
| 2025-11-19 | 82.90 | 82.92 | 82.85 | 82.86 | -0.012% | 2,679,261 | -2.196% | |
| 2025-11-18 | 82.90 | 82.92 | 82.85 | 82.87 | +0.060% | 3,497,369 | -2.208% | |
| 2025-11-17 | 82.83 | 82.83 | 82.81 | 82.82 | -0.012% | 7,200,456 | -2.149% | |
| 2025-11-14 | 82.88 | 82.89 | 82.80 | 82.83 | +0.036% | 5,749,973 | -2.161% | |
| 2025-11-13 | 82.80 | 82.83 | 82.80 | 82.80 | -0.060% | 5,327,897 | -2.126% | |
| 2025-11-12 | 82.85 | 82.87 | 82.84 | 82.85 | -0.036% | 2,369,706 | -2.185% | |
| 2025-11-11 | 82.86 | 82.88 | 82.84 | 82.88 | +0.085% | 4,175,209 | -2.220% | |
| 2025-11-10 | 82.81 | 82.83 | 82.80 | 82.81 | -0.024% | 6,287,859 | -2.137% | |
| 2025-11-07 | 82.81 | 82.88 | 82.81 | 82.83 | +0.048% | 2,943,022 | -2.161% | |
| 2025-11-06 | 82.78 | 82.82 | 82.77 | 82.79 | +0.121% | 3,725,171 | -2.114% | |
| 2025-11-05 | 82.75 | 82.76 | 82.68 | 82.69 | -0.073% | 3,952,605 | -1.995% | |
| 2025-11-04 | 82.76 | 82.78 | 82.75 | 82.75 | +0.036% | 6,502,044 | -2.066% | |
| 2025-11-03 | 82.71 | 82.75 | 82.71 | 82.72 | -0.313% | 5,418,780 | -2.031% | |
| 2025-10-31 | 82.98 | 82.99 | 82.96 | 82.98 | +0.036% | 3,593,078 | -2.338% | |
| 2025-10-30 | 82.92 | 82.97 | 82.91 | 82.95 | +0.018% | 3,798,817 | -2.303% | |
| 2025-10-29 | 83.11 | 83.11 | 82.93 | 82.94 | -0.199% | 5,334,903 | -2.285% | |
| 2025-10-28 | 83.08 | 83.11 | 83.07 | 83.10 | +0.012% | 6,114,748 | -2.479% | |
| 2025-10-27 | 83.09 | 83.10 | 83.06 | 83.09 | -0.024% | 6,043,823 | -2.467% | |
| 2025-10-24 | 83.12 | 83.13 | 83.09 | 83.11 | +0.060% | 2,293,205 | -2.491% | |
| 2025-10-23 | 83.09 | 83.11 | 83.06 | 83.06 | -0.072% | 4,405,346 | -2.432% | |
| 2025-10-22 | 83.10 | 83.14 | 83.10 | 83.12 | 0.000% | 6,952,989 | -2.502% | |
| 2025-10-21 | 83.12 | 83.13 | 83.10 | 83.12 | +0.024% | 4,726,346 | -2.502% | |
| 2025-10-20 | 83.10 | 83.10 | 83.07 | 83.10 | +0.018% | 3,331,847 | -2.479% | |
| 2025-10-17 | 83.10 | 83.12 | 83.07 | 83.08 | -0.018% | 3,354,775 | -2.461% | |
| 2025-10-16 | 82.98 | 83.13 | 82.98 | 83.10 | +0.133% | 5,563,813 | -2.479% | |
| 2025-10-15 | 83.00 | 83.02 | 82.98 | 82.99 | -0.048% | 3,720,308 | -2.350% | |
| 2025-10-14 | 83.00 | 83.03 | 82.98 | 83.03 | -0.072% | 6,221,224 | -2.397% | |
| 2025-10-13 | 82.94 | 83.09 | 82.93 | 83.09 | +0.193% | 9,266,422 | -2.467% | |
| 2025-10-10 | 82.88 | 82.96 | 82.85 | 82.93 | +0.169% | 5,552,887 | -2.279% | |
| 2025-10-09 | 82.80 | 82.81 | 82.78 | 82.79 | -0.012% | 2,884,793 | -2.114% | |
| 2025-10-08 | 82.84 | 82.84 | 82.79 | 82.80 | -0.012% | 2,942,050 | -2.126% | |
| 2025-10-07 | 82.79 | 82.83 | 82.78 | 82.81 | +0.048% | 2,301,831 | -2.137% | |
| 2025-10-06 | 82.78 | 82.80 | 82.77 | 82.77 | -0.024% | 2,637,263 | -2.090% | |
| 2025-10-03 | 82.82 | 82.84 | 82.79 | 82.79 | -0.036% | 2,282,252 | -2.114% | |
| 2025-10-02 | 82.79 | 82.82 | 82.77 | 82.82 | +0.024% | 1,896,919 | -2.149% | |
| 2025-10-01 | 82.81 | 82.82 | 82.77 | 82.80 | -0.193% | 4,194,432 | -2.126% | |
| 2025-09-30 | 82.95 | 82.99 | 82.95 | 82.96 | +0.048% | 4,044,116 | -2.314% | |
| 2025-09-29 | 82.90 | 82.93 | 82.90 | 82.92 | +0.036% | 3,837,216 | -2.267% | |
| 2025-09-26 | 82.87 | 82.90 | 82.85 | 82.89 | +0.060% | 2,291,720 | -2.232% | |
| 2025-09-25 | 82.86 | 82.87 | 82.83 | 82.84 | -0.084% | 3,458,195 | -2.173% | |
| 2025-09-24 | 82.94 | 82.95 | 82.91 | 82.91 | -0.048% | 3,073,966 | -2.255% | |
| 2025-09-23 | 82.94 | 82.97 | 82.93 | 82.95 | +0.036% | 2,433,314 | -2.303% | |
| 2025-09-22 | 82.97 | 82.97 | 82.92 | 82.92 | -0.048% | 1,835,836 | -2.267% | |
| 2025-09-19 | 82.96 | 82.98 | 82.95 | 82.96 | +0.036% | 2,197,043 | -2.314% | |
| 2025-09-18 | 82.93 | 82.96 | 82.91 | 82.93 | -0.036% | 2,847,610 | -2.279% | |
| 2025-09-17 | 83.02 | 83.09 | 82.96 | 82.96 | -0.048% | 4,243,874 | -2.314% | |
| 2025-09-16 | 82.99 | 83.02 | 82.98 | 83.00 | +0.048% | 2,091,170 | -2.361% | |
| 2025-09-15 | 82.98 | 82.98 | 82.96 | 82.96 | +0.036% | 1,917,452 | -2.314% | |
| 2025-09-12 | 82.94 | 82.94 | 82.90 | 82.93 | -0.012% | 3,057,474 | -2.279% | |
| 2025-09-11 | 82.97 | 83.00 | 82.93 | 82.94 | +0.036% | 4,892,415 | -2.291% | |
| 2025-09-10 | 82.96 | 82.96 | 82.91 | 82.91 | +0.012% | 8,269,543 | -2.255% | |
| 2025-09-09 | 82.97 | 83.00 | 82.90 | 82.90 | -0.084% | 2,467,765 | -2.244% | |
| 2025-09-08 | 82.98 | 82.99 | 82.95 | 82.97 | +0.060% | 2,281,184 | -2.326% | |
| 2025-09-05 | 82.98 | 83.01 | 82.91 | 82.92 | +0.145% | 5,352,503 | -2.267% | |
| 2025-09-04 | 82.78 | 82.80 | 82.76 | 82.80 | +0.073% | 3,232,698 | -2.126% | |
| 2025-09-03 | 82.68 | 82.76 | 82.67 | 82.74 | +0.073% | 3,284,520 | -2.055% | |
| 2025-09-02 | 82.67 | 82.70 | 82.66 | 82.68 | -0.362% | 4,372,417 | -1.984% | Div $0.258 |
| 2025-08-29 | 82.95 | 83.00 | 82.94 | 82.98 | +0.084% | 2,758,042 | -2.338% | |
| 2025-08-28 | 82.91 | 82.93 | 82.90 | 82.91 | -0.036% | 1,824,807 | -2.255% | |
| 2025-08-27 | 82.89 | 82.94 | 82.88 | 82.94 | +0.072% | 2,399,543 | -2.291% | |
| 2025-08-26 | 82.84 | 82.89 | 82.84 | 82.88 | +0.091% | 1,673,686 | -2.220% | |
| 2025-08-25 | 82.80 | 82.81 | 82.79 | 82.81 | -0.054% | 5,797,305 | -2.132% | |
| 2025-08-22 | 82.71 | 82.86 | 82.70 | 82.85 | +0.218% | 4,815,552 | -2.185% | |
| 2025-08-21 | 82.72 | 82.73 | 82.65 | 82.67 | -0.085% | 3,399,806 | -1.972% | |
| 2025-08-20 | 82.72 | 82.77 | 82.71 | 82.74 | +0.036% | 2,613,863 | -2.055% | |
| 2025-08-19 | 82.71 | 82.73 | 82.70 | 82.71 | +0.048% | 7,319,146 | -2.019% | |
| 2025-08-18 | 82.70 | 82.70 | 82.66 | 82.67 | 0.000% | 6,377,258 | -1.972% | |
| 2025-08-15 | 82.72 | 82.74 | 82.67 | 82.67 | -0.036% | 1,979,404 | -1.972% | |
| 2025-08-14 | 82.71 | 82.72 | 82.68 | 82.70 | -0.109% | 3,934,101 | -2.007% | |
| 2025-08-13 | 82.75 | 82.79 | 82.74 | 82.79 | +0.133% | 3,589,612 | -2.114% | |
| 2025-08-12 | 82.65 | 82.69 | 82.64 | 82.68 | +0.073% | 2,846,186 | -1.984% | |
| 2025-08-11 | 82.61 | 82.64 | 82.61 | 82.62 | 0.000% | 2,730,620 | -1.912% | |
| 2025-08-08 | 82.64 | 82.64 | 82.61 | 82.62 | -0.024% | 2,621,191 | -1.912% | |
| 2025-08-07 | 82.66 | 82.67 | 82.63 | 82.64 | -0.048% | 2,927,744 | -1.936% | |
| 2025-08-06 | 82.63 | 82.68 | 82.63 | 82.68 | +0.036% | 2,741,805 | -1.984% | |
| 2025-08-05 | 82.65 | 82.69 | 82.62 | 82.65 | -0.036% | 6,269,421 | -1.948% | |
| 2025-08-04 | 82.67 | 82.69 | 82.63 | 82.68 | +0.024% | 4,535,435 | -1.984% | |
| 2025-08-01 | 82.55 | 82.69 | 82.55 | 82.66 | +0.170% | 6,048,671 | -1.960% | |
| 2025-07-31 | 82.54 | 82.57 | 82.51 | 82.52 | 0.000% | 5,883,693 | -1.794% | |
| 2025-07-30 | 82.57 | 82.64 | 82.52 | 82.52 | -0.109% | 3,786,204 | -1.794% | |
| 2025-07-29 | 82.56 | 82.62 | 82.56 | 82.61 | +0.091% | 2,079,620 | -1.900% | |
| 2025-07-28 | 82.54 | 82.55 | 82.53 | 82.53 | -0.018% | 2,467,424 | -1.811% | |
| 2025-07-25 | 82.55 | 82.56 | 82.53 | 82.55 | +0.061% | 2,023,603 | -1.829% | |
| 2025-07-24 | 82.51 | 82.54 | 82.50 | 82.50 | -0.085% | 2,147,287 | -1.770% | |
| 2025-07-23 | 82.61 | 82.62 | 82.55 | 82.57 | -0.085% | 2,500,928 | -1.853% | |
| 2025-07-22 | 82.60 | 82.64 | 82.60 | 82.64 | +0.073% | 8,474,378 | -1.936% | |
| 2025-07-21 | 82.60 | 82.60 | 82.57 | 82.58 | +0.061% | 1,857,169 | -1.865% | |
| 2025-07-18 | 82.56 | 82.57 | 82.53 | 82.53 | +0.085% | 1,294,510 | -1.805% | |
| 2025-07-17 | 82.49 | 82.50 | 82.44 | 82.46 | -0.036% | 2,820,005 | -1.722% | |
| 2025-07-16 | 82.41 | 82.52 | 82.41 | 82.49 | +0.140% | 4,457,242 | -1.758% | |
| 2025-07-15 | 82.46 | 82.46 | 82.37 | 82.38 | -0.103% | 3,436,730 | -1.621% | |
| 2025-07-14 | 82.46 | 82.49 | 82.44 | 82.46 | +0.012% | 1,887,526 | -1.722% | |
| 2025-07-11 | 82.46 | 82.46 | 82.43 | 82.45 | -0.024% | 4,146,261 | -1.710% | |
| 2025-07-10 | 82.47 | 82.47 | 82.43 | 82.47 | 0.000% | 2,249,412 | -1.734% | |
| 2025-07-09 | 82.43 | 82.47 | 82.42 | 82.47 | +0.085% | 2,002,292 | -1.734% | |
| 2025-07-08 | 82.38 | 82.40 | 82.37 | 82.40 | +0.012% | 3,648,499 | -1.650% | |
| 2025-07-07 | 82.41 | 82.42 | 82.38 | 82.39 | -0.024% | 4,022,063 | -1.639% | |
| 2025-07-03 | 82.42 | 82.43 | 82.38 | 82.41 | -0.109% | 2,781,539 | -1.662% | |
| 2025-07-02 | 82.52 | 82.55 | 82.49 | 82.50 | -0.012% | 4,292,624 | -1.770% | |
| 2025-07-01 | 82.56 | 82.59 | 82.50 | 82.51 | -0.422% | 5,018,120 | -1.782% | |
| 2025-06-30 | 82.84 | 82.86 | 82.81 | 82.86 | +0.072% | 5,690,394 | -2.196% | |
| 2025-06-27 | 82.78 | 82.84 | 82.78 | 82.80 | -0.036% | 2,432,813 | -2.126% | |
| 2025-06-26 | 82.78 | 82.83 | 82.77 | 82.83 | +0.121% | 4,964,944 | -2.161% | |
| 2025-06-25 | 82.69 | 82.74 | 82.67 | 82.73 | +0.018% | 3,268,079 | -2.043% | |
| 2025-06-24 | 82.64 | 82.72 | 82.63 | 82.72 | +0.079% | 4,292,131 | -2.025% | |
| 2025-06-23 | 82.57 | 82.69 | 82.57 | 82.65 | +0.133% | 3,113,520 | -1.948% | |
| 2025-06-20 | 82.50 | 82.57 | 82.49 | 82.54 | +0.073% | 2,328,778 | -1.817% | |
| 2025-06-18 | 82.47 | 82.56 | 82.45 | 82.48 | +0.049% | 1,921,262 | -1.746% | |
| 2025-06-17 | 82.43 | 82.46 | 82.40 | 82.44 | +0.049% | 2,057,638 | -1.698% | |
| 2025-06-16 | 82.41 | 82.44 | 82.39 | 82.40 | -0.012% | 2,380,743 | -1.650% | |
| 2025-06-13 | 82.44 | 82.44 | 82.38 | 82.41 | -0.073% | 3,572,737 | -1.662% | |
| 2025-06-12 | 82.48 | 82.48 | 82.44 | 82.47 | +0.085% | 2,612,591 | -1.734% | |
| 2025-06-11 | 82.36 | 82.40 | 82.34 | 82.40 | +0.158% | 1,825,674 | -1.650% | |
| 2025-06-10 | 82.30 | 82.32 | 82.27 | 82.27 | 0.000% | 2,010,637 | -1.495% | |
| 2025-06-09 | 82.24 | 82.30 | 82.24 | 82.27 | +0.073% | 2,166,870 | -1.495% | |
| 2025-06-06 | 82.25 | 82.27 | 82.21 | 82.21 | -0.170% | 1,563,310 | -1.423% | |
| 2025-06-05 | 82.44 | 82.46 | 82.35 | 82.35 | -0.109% | 3,165,408 | -1.591% | |
| 2025-06-04 | 82.36 | 82.45 | 82.35 | 82.44 | +0.182% | 5,744,832 | -1.698% | |
| 2025-06-03 | 82.33 | 82.35 | 82.28 | 82.29 | -0.024% | 4,456,851 | -1.519% | |
| 2025-06-02 | 82.33 | 82.37 | 82.30 | 82.31 | -0.411% | 4,010,995 | -1.543% | |
| 2025-05-30 | 82.59 | 82.65 | 82.57 | 82.65 | +0.121% | 4,330,977 | -1.948% | |
| 2025-05-29 | 82.52 | 82.56 | 82.52 | 82.55 | +0.109% | 2,154,446 | -1.829% | |
| 2025-05-28 | 82.50 | 82.50 | 82.45 | 82.46 | -0.073% | 1,972,559 | -1.722% | |
| 2025-05-27 | 82.50 | 82.53 | 82.48 | 82.52 | +0.036% | 3,870,296 | -1.794% | |
| 2025-05-23 | 82.57 | 82.57 | 82.47 | 82.49 | +0.061% | 8,202,293 | -1.758% | |
| 2025-05-22 | 82.44 | 82.45 | 82.41 | 82.44 | +0.061% | 3,415,968 | -1.698% | |
| 2025-05-21 | 82.41 | 82.42 | 82.38 | 82.39 | -0.061% | 4,095,605 | -1.639% | |
| 2025-05-20 | 82.42 | 82.47 | 82.41 | 82.44 | +0.012% | 3,289,336 | -1.698% | |
| 2025-05-19 | 82.38 | 82.44 | 82.37 | 82.43 | +0.036% | 2,906,866 | -1.686% | |
| 2025-05-16 | 82.49 | 82.49 | 82.39 | 82.40 | -0.024% | 3,528,567 | -1.650% | |
| 2025-05-15 | 82.38 | 82.42 | 82.35 | 82.42 | +0.195% | 3,449,307 | -1.674% | |
| 2025-05-14 | 82.33 | 82.35 | 82.26 | 82.26 | -0.073% | 3,960,282 | -1.483% | |
| 2025-05-13 | 82.39 | 82.39 | 82.30 | 82.32 | -0.024% | 4,241,391 | -1.555% | |
| 2025-05-12 | 82.33 | 82.39 | 82.32 | 82.34 | -0.182% | 4,386,604 | -1.579% | |
| 2025-05-09 | 82.53 | 82.57 | 82.49 | 82.49 | +0.049% | 2,009,581 | -1.758% | |
| 2025-05-08 | 82.59 | 82.60 | 82.44 | 82.45 | -0.206% | 3,566,013 | -1.710% | |
| 2025-05-07 | 82.59 | 82.66 | 82.56 | 82.62 | +0.036% | 2,523,392 | -1.912% | |
| 2025-05-06 | 82.59 | 82.61 | 82.57 | 82.59 | +0.085% | 3,476,314 | -1.877% | |
| 2025-05-05 | 82.57 | 82.58 | 82.49 | 82.52 | -0.012% | 3,420,522 | -1.794% | |
| 2025-05-02 | 82.62 | 82.65 | 82.50 | 82.53 | -0.193% | 4,556,135 | -1.805% | |
| 2025-05-01 | 82.89 | 82.90 | 82.66 | 82.69 | -0.517% | 5,150,456 | -1.995% | |
| 2025-04-30 | 83.04 | 83.12 | 83.03 | 83.12 | +0.133% | 5,104,859 | -2.502% | |
| 2025-04-29 | 82.94 | 83.02 | 82.93 | 83.01 | +0.060% | 3,832,178 | -2.373% | |
| 2025-04-28 | 82.85 | 82.96 | 82.84 | 82.96 | +0.145% | 2,847,008 | -2.314% | |
| 2025-04-25 | 82.79 | 82.85 | 82.76 | 82.84 | +0.085% | 2,260,113 | -2.173% | |
| 2025-04-24 | 82.73 | 82.77 | 82.71 | 82.77 | +0.121% | 3,993,473 | -2.090% | |
| 2025-04-23 | 82.75 | 82.80 | 82.63 | 82.67 | -0.073% | 3,647,401 | -1.972% | |
| 2025-04-22 | 82.76 | 82.78 | 82.71 | 82.73 | +0.036% | 3,521,736 | -2.043% | |
| 2025-04-21 | 82.78 | 82.85 | 82.70 | 82.70 | -0.060% | 5,283,681 | -2.007% | |
| 2025-04-17 | 82.75 | 82.79 | 82.71 | 82.75 | +0.036% | 3,384,180 | -2.066% | |
| 2025-04-16 | 82.70 | 82.74 | 82.66 | 82.72 | +0.133% | 3,179,074 | -2.031% | |
| 2025-04-15 | 82.61 | 82.67 | 82.60 | 82.61 | 0.000% | 3,090,685 | -1.900% |