TEXN
iShares Texas Equity ETF
stockNASDAQETF
At CloseOct 5, 2026 10:34:39 AM EDT
33.83USD+0.296%(+0.10)1,538
TEXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.83 | 33.83 | 33.83 | 33.83 | +0.350% | 1,538 | 0.000% |
| 2026-10-02 | 33.67 | 33.73 | 33.67 | 33.71 | +1.468% | 14,678 | +0.350% |
| 2026-10-01 | 33.06 | 33.22 | 33.06 | 33.22 | +0.887% | 2,149 | +1.822% |
| 2026-09-30 | 33.05 | 33.06 | 32.89 | 32.93 | -0.149% | 4,855 | +2.725% |
| 2026-09-29 | 32.95 | 32.98 | 32.95 | 32.98 | -0.151% | 424 | +2.572% |
| 2026-09-28 | 33.10 | 33.12 | 33.03 | 33.03 | -0.793% | 7,630 | +2.417% |
| 2026-09-25 | 33.25 | 33.32 | 33.24 | 33.30 | -0.229% | 2,467 | +1.605% |
| 2026-09-24 | 33.44 | 33.46 | 33.37 | 33.37 | -0.245% | 8,671 | +1.373% |
| 2026-09-23 | 33.42 | 33.45 | 33.42 | 33.45 | +0.110% | 320 | +1.124% |
| 2026-09-22 | 33.42 | 33.42 | 33.42 | 33.42 | -0.467% | 392 | +1.235% |
| 2026-09-21 | 33.77 | 33.77 | 33.50 | 33.57 | +0.024% | 4,763 | +0.763% |
| 2026-09-18 | 33.56 | 33.57 | 33.51 | 33.57 | -0.391% | 1,005 | +0.787% |
| 2026-09-17 | 33.59 | 33.70 | 33.59 | 33.70 | +1.057% | 583 | +0.392% |
| 2026-09-16 | 33.75 | 33.75 | 33.35 | 33.35 | -1.138% | 1,188 | +1.454% |
| 2026-09-15 | 33.58 | 33.73 | 33.58 | 33.73 | +0.371% | 286 | +0.299% |
| 2026-09-14 | 33.91 | 33.91 | 33.60 | 33.60 | -1.119% | 671 | +0.671% |
| 2026-09-11 | 34.00 | 34.00 | 33.97 | 33.98 | +1.143% | 2,127 | -0.455% |
| 2026-09-10 | 34.04 | 34.04 | 33.60 | 33.60 | -1.093% | 1,996 | +0.682% |
| 2026-09-09 | 33.94 | 34.25 | 33.94 | 33.97 | +0.098% | 1,139 | -0.419% |
| 2026-09-08 | 34.01 | 34.01 | 33.94 | 33.94 | +0.815% | 2,035 | -0.321% |
| 2026-09-04 | 33.70 | 33.70 | 33.66 | 33.66 | -0.710% | 308 | +0.491% |
| 2026-09-03 | 34.01 | 34.01 | 33.91 | 33.91 | +1.180% | 547 | -0.223% |
| 2026-09-02 | 33.23 | 33.51 | 33.23 | 33.51 | +0.863% | 1,263 | +0.955% |
| 2026-09-01 | 33.28 | 33.28 | 33.17 | 33.22 | -0.967% | 3,246 | +1.826% |
| 2026-08-31 | 33.55 | 33.55 | 33.55 | 33.55 | +1.352% | 264 | +0.841% |
| 2026-08-28 | 33.19 | 33.19 | 33.05 | 33.10 | -0.684% | 3,400 | +2.205% |
| 2026-08-27 | 33.22 | 33.34 | 33.22 | 33.33 | +0.766% | 4,781 | +1.506% |
| 2026-08-26 | 33.10 | 33.12 | 33.08 | 33.08 | +0.240% | 551 | +2.283% |
| 2026-08-25 | 33.02 | 33.07 | 33.00 | 33.00 | -0.442% | 1,636 | +2.528% |
| 2026-08-24 | 33.20 | 33.21 | 33.11 | 33.14 | -1.234% | 3,493 | +2.074% |
| 2026-08-21 | 33.55 | 33.59 | 33.54 | 33.56 | +0.859% | 3,469 | +0.815% |
| 2026-08-20 | 33.45 | 33.46 | 33.27 | 33.27 | -0.535% | 4,959 | +1.681% |
| 2026-08-19 | 33.56 | 33.56 | 33.45 | 33.45 | -0.320% | 1,311 | +1.137% |
| 2026-08-18 | 33.62 | 33.62 | 33.54 | 33.56 | -0.674% | 3,166 | +0.813% |
| 2026-08-17 | 33.66 | 33.85 | 33.66 | 33.78 | +0.469% | 2,989 | +0.134% |
| 2026-08-14 | 33.76 | 33.76 | 33.60 | 33.63 | +0.568% | 2,326 | +0.604% |
| 2026-08-13 | 33.34 | 33.44 | 33.34 | 33.44 | +0.498% | 969 | +1.175% |
| 2026-08-12 | 33.22 | 33.30 | 33.21 | 33.27 | +0.684% | 2,825 | +1.679% |
| 2026-08-11 | 33.16 | 33.16 | 33.00 | 33.05 | +0.318% | 1,135 | +2.374% |
| 2026-08-10 | 32.68 | 32.99 | 32.68 | 32.94 | +1.753% | 4,371 | +2.700% |
| 2026-08-07 | 32.37 | 32.37 | 32.37 | 32.37 | +0.634% | 213 | +4.500% |
| 2026-08-06 | 32.23 | 32.23 | 32.13 | 32.17 | +0.149% | 3,890 | +5.162% |
| 2026-08-05 | 32.36 | 32.41 | 32.12 | 32.12 | -1.300% | 5,731 | +5.319% |
| 2026-08-04 | 32.35 | 32.54 | 32.35 | 32.54 | +1.392% | 1,308 | +3.950% |
| 2026-08-03 | 31.90 | 32.11 | 31.90 | 32.10 | +1.066% | 2,760 | +5.397% |
| 2026-07-31 | 31.76 | 31.76 | 31.76 | 31.76 | +0.646% | 1,208 | +6.520% |
| 2026-07-30 | 31.32 | 31.56 | 31.32 | 31.56 | +1.908% | 681 | +7.209% |
| 2026-07-29 | 31.54 | 31.54 | 30.96 | 30.96 | -1.198% | 2,023 | +9.254% |
| 2026-07-28 | 31.27 | 31.34 | 31.26 | 31.34 | -0.957% | 1,467 | +7.944% |
| 2026-07-27 | 31.83 | 31.83 | 31.56 | 31.64 | -0.826% | 1,218 | +6.911% |
| 2026-07-24 | 32.11 | 32.11 | 31.90 | 31.91 | -0.214% | 3,752 | +6.028% |
| 2026-07-23 | 32.24 | 32.24 | 31.98 | 31.98 | -1.596% | 1,624 | +5.801% |
| 2026-07-22 | 32.61 | 32.61 | 32.49 | 32.49 | +0.653% | 425 | +4.112% |
| 2026-07-21 | 32.27 | 32.33 | 32.26 | 32.28 | +1.450% | 2,236 | +4.792% |
| 2026-07-20 | 32.15 | 32.15 | 31.82 | 31.82 | -0.663% | 1,365 | +6.311% |
| 2026-07-17 | 31.79 | 32.07 | 31.79 | 32.03 | -0.030% | 1,652 | +5.606% |
| 2026-07-16 | 32.20 | 32.20 | 31.98 | 32.04 | -0.686% | 3,827 | +5.575% |
| 2026-07-15 | 32.05 | 32.28 | 32.05 | 32.27 | -0.759% | 1,103 | +4.850% |
| 2026-07-14 | 32.47 | 32.51 | 32.41 | 32.51 | +0.681% | 1,054 | +4.054% |
| 2026-07-13 | 32.42 | 32.42 | 32.26 | 32.29 | -0.185% | 3,045 | +4.762% |
| 2026-07-10 | 32.32 | 32.38 | 32.32 | 32.35 | +0.085% | 1,761 | +4.568% |
| 2026-07-09 | 32.32 | 32.34 | 32.32 | 32.32 | +0.442% | 654 | +4.658% |
| 2026-07-08 | 32.24 | 32.24 | 32.10 | 32.18 | +0.253% | 3,162 | +5.120% |
| 2026-07-07 | 32.02 | 32.10 | 31.87 | 32.10 | -0.179% | 1,223 | +5.386% |
| 2026-07-06 | 31.94 | 32.24 | 31.94 | 32.16 | +1.268% | 2,132 | +5.197% |
| 2026-07-02 | 32.34 | 32.34 | 31.54 | 31.76 | -1.244% | 3,760 | +6.531% |
| 2026-07-01 | 32.41 | 32.41 | 32.16 | 32.16 | -1.088% | 2,850 | +5.206% |
| 2026-06-30 | 32.33 | 32.53 | 32.33 | 32.51 | +0.527% | 2,147 | +4.062% |
| 2026-06-29 | 32.10 | 32.37 | 31.87 | 32.34 | +1.442% | 2,257 | +4.610% |
| 2026-06-26 | 32.03 | 32.10 | 31.86 | 31.88 | -1.220% | 11,367 | +6.118% |
| 2026-06-25 | 32.20 | 32.27 | 32.20 | 32.27 | +0.848% | 1,030 | +4.823% |
| 2026-06-24 | 32.16 | 32.16 | 31.85 | 32.00 | -0.905% | 2,285 | +5.712% |
| 2026-06-23 | 32.20 | 32.36 | 32.16 | 32.29 | -1.329% | 4,076 | +4.756% |
| 2026-06-22 | 32.73 | 32.74 | 32.66 | 32.73 | +0.909% | 3,434 | +3.364% |
| 2026-06-18 | 32.70 | 32.70 | 32.23 | 32.43 | +0.092% | 4,193 | +4.304% |
| 2026-06-17 | 32.72 | 32.83 | 32.37 | 32.40 | -0.984% | 2,299 | +4.399% |
| 2026-06-16 | 32.85 | 33.03 | 32.73 | 32.73 | -0.383% | 1,588 | +3.373% |
| 2026-06-15 | 32.94 | 32.98 | 32.85 | 32.85 | -0.474% | 4,394 | +2.977% |
| 2026-06-12 | 32.81 | 33.09 | 32.77 | 33.01 | +0.795% | 3,443 | +2.488% |
| 2026-06-11 | 32.67 | 32.75 | 32.50 | 32.75 | +0.751% | 1,088 | +3.303% |
| 2026-06-10 | 32.94 | 32.94 | 32.50 | 32.50 | -1.110% | 2,335 | +4.079% |
| 2026-06-09 | 33.38 | 33.45 | 32.33 | 32.87 | -0.976% | 2,313 | +2.924% |
| 2026-06-08 | 33.31 | 33.31 | 33.18 | 33.19 | +0.816% | 3,235 | +1.920% |
| 2026-06-05 | 33.52 | 33.53 | 32.85 | 32.92 | -3.298% | 9,715 | +2.752% |
| 2026-06-04 | 33.72 | 34.05 | 33.72 | 34.05 | +0.169% | 1,464 | -0.637% |
| 2026-06-03 | 34.06 | 34.12 | 33.97 | 33.99 | -0.235% | 3,051 | -0.469% |
| 2026-06-02 | 33.85 | 34.07 | 33.85 | 34.07 | +1.391% | 378 | -0.704% |
| 2026-06-01 | 33.28 | 33.68 | 33.28 | 33.60 | +0.770% | 837 | +0.677% |
| 2026-05-29 | 33.36 | 33.38 | 33.29 | 33.35 | +0.612% | 2,234 | +1.452% |
| 2026-05-28 | 33.03 | 33.24 | 33.03 | 33.14 | +0.460% | 1,757 | +2.073% |
| 2026-05-27 | 33.02 | 33.04 | 32.99 | 32.99 | -0.804% | 1,541 | +2.542% |
| 2026-05-26 | 33.17 | 33.45 | 33.17 | 33.26 | +0.302% | 5,774 | +1.718% |
| 2026-05-22 | 33.03 | 33.16 | 33.03 | 33.16 | +1.177% | 1,522 | +2.026% |
| 2026-05-21 | 32.84 | 32.85 | 32.70 | 32.77 | -0.081% | 2,786 | +3.226% |
| 2026-05-20 | 32.86 | 32.86 | 32.80 | 32.80 | +0.419% | 1,729 | +3.143% |
| 2026-05-19 | 32.70 | 32.70 | 32.44 | 32.66 | -0.226% | 943 | +3.575% |
| 2026-05-18 | 32.62 | 32.74 | 32.62 | 32.74 | -0.035% | 3,115 | +3.342% |
| 2026-05-15 | 32.75 | 32.75 | 32.68 | 32.75 | -0.581% | 841 | +3.306% |
| 2026-05-14 | 32.94 | 32.94 | 32.94 | 32.94 | +0.675% | 766 | +2.706% |
| 2026-05-13 | 32.71 | 32.72 | 32.68 | 32.72 | +0.370% | 903 | +3.399% |
| 2026-05-12 | 32.30 | 32.60 | 32.30 | 32.60 | -0.429% | 2,211 | +3.782% |
| 2026-05-11 | 32.28 | 32.74 | 32.26 | 32.74 | +1.748% | 2,338 | +3.337% |
| 2026-05-08 | 32.26 | 32.26 | 32.18 | 32.18 | +0.385% | 1,304 | +5.143% |
| 2026-05-07 | 32.38 | 32.38 | 32.05 | 32.05 | -1.280% | 599 | +5.548% |
| 2026-05-06 | 32.19 | 32.47 | 32.19 | 32.47 | -0.236% | 6,973 | +4.197% |
| 2026-05-05 | 32.46 | 32.54 | 32.46 | 32.54 | +0.872% | 540 | +3.952% |
| 2026-05-04 | 32.19 | 32.26 | 32.19 | 32.26 | +0.396% | 1,106 | +4.858% |
| 2026-05-01 | 32.15 | 32.20 | 32.06 | 32.14 | +0.064% | 7,288 | +5.273% |
| 2026-04-30 | 31.37 | 32.12 | 31.37 | 32.12 | +2.232% | 2,407 | +5.340% |
| 2026-04-29 | 31.40 | 31.41 | 31.40 | 31.41 | +0.454% | 918 | +7.692% |
| 2026-04-28 | 31.27 | 31.32 | 31.27 | 31.27 | -0.221% | 1,596 | +8.181% |
| 2026-04-27 | 31.45 | 31.45 | 31.31 | 31.34 | -0.069% | 4,158 | +7.941% |
| 2026-04-24 | 31.29 | 31.36 | 31.25 | 31.36 | -0.328% | 3,406 | +7.867% |
| 2026-04-23 | 31.48 | 31.48 | 31.47 | 31.47 | +0.770% | 1,418 | +7.513% |
| 2026-04-22 | 31.25 | 31.28 | 31.23 | 31.23 | +0.890% | 1,656 | +8.341% |
| 2026-04-21 | 31.07 | 31.07 | 30.95 | 30.95 | +0.358% | 589 | +9.305% |
| 2026-04-20 | 30.88 | 30.88 | 30.84 | 30.84 | +0.176% | 1,505 | +9.696% |
| 2026-04-17 | 30.55 | 30.79 | 30.55 | 30.79 | -0.131% | 1,570 | +9.889% |
| 2026-04-16 | 30.77 | 30.83 | 30.77 | 30.83 | +0.999% | 5,378 | +9.745% |
| 2026-04-15 | 30.40 | 30.52 | 30.29 | 30.52 | +0.456% | 2,754 | +10.842% |
| 2026-04-14 | 30.35 | 30.40 | 30.35 | 30.38 | -0.052% | 1,655 | +11.347% |
| 2026-04-13 | 30.22 | 30.40 | 30.16 | 30.40 | +1.362% | 1,560 | +11.289% |
| 2026-04-10 | 29.93 | 29.99 | 29.93 | 29.99 | -0.387% | 915 | +12.805% |
| 2026-04-09 | 30.13 | 30.13 | 30.11 | 30.11 | -0.406% | 302 | +12.369% |
| 2026-04-08 | 30.15 | 30.23 | 30.14 | 30.23 | +0.044% | 620 | +11.913% |
| 2026-04-07 | 30.03 | 30.22 | 30.03 | 30.22 | +0.143% | 657 | +11.962% |
| 2026-04-06 | 30.22 | 30.22 | 30.09 | 30.17 | +0.119% | 1,293 | +12.122% |
| 2026-04-02 | 30.13 | 30.25 | 30.07 | 30.14 | -0.048% | 1,069 | +12.255% |
| 2026-04-01 | 30.34 | 30.34 | 30.15 | 30.15 | -0.843% | 1,780 | +12.202% |
| 2026-03-31 | 30.31 | 30.41 | 30.17 | 30.41 | +1.526% | 820 | +11.256% |
| 2026-03-30 | 30.52 | 30.52 | 29.95 | 29.95 | -1.449% | 3,517 | +12.954% |
| 2026-03-27 | 30.60 | 30.60 | 30.36 | 30.39 | -0.109% | 5,210 | +11.317% |
| 2026-03-26 | 30.64 | 30.64 | 30.42 | 30.42 | -0.467% | 2,065 | +11.196% |
| 2026-03-25 | 30.70 | 30.70 | 30.57 | 30.57 | -0.016% | 2,242 | +10.677% |
| 2026-03-24 | 30.66 | 30.66 | 30.57 | 30.57 | +0.919% | 1,574 | +10.659% |
| 2026-03-23 | 29.74 | 30.40 | 29.74 | 30.29 | +1.790% | 1,192 | +11.677% |
| 2026-03-20 | 30.21 | 30.21 | 29.76 | 29.76 | -1.366% | 2,106 | +13.676% |
| 2026-03-19 | 30.11 | 30.17 | 30.10 | 30.17 | +0.500% | 605 | +12.123% |
| 2026-03-18 | 30.20 | 30.20 | 30.02 | 30.02 | -0.712% | 670 | +12.684% |
| 2026-03-17 | 30.25 | 30.35 | 30.24 | 30.24 | +0.338% | 1,170 | +11.882% |
| 2026-03-16 | 30.14 | 30.14 | 30.14 | 30.14 | +0.504% | 529 | +12.260% |
| 2026-03-13 | 30.20 | 30.20 | 29.85 | 29.98 | +0.037% | 1,712 | +12.825% |
| 2026-03-12 | 30.12 | 30.15 | 29.97 | 29.97 | -0.553% | 1,006 | +12.866% |
| 2026-03-11 | 30.21 | 30.21 | 30.04 | 30.14 | +1.329% | 1,395 | +12.242% |
| 2026-03-10 | 30.00 | 30.00 | 29.74 | 29.74 | -0.757% | 486 | +13.734% |
| 2026-03-09 | 29.72 | 29.97 | 29.72 | 29.97 | +0.360% | 2,280 | +12.873% |
| 2026-03-06 | 30.01 | 30.07 | 29.86 | 29.86 | -1.075% | 3,450 | +13.279% |
| 2026-03-05 | 30.30 | 30.30 | 29.97 | 30.19 | -0.481% | 3,015 | +12.061% |
| 2026-03-04 | 30.31 | 30.34 | 30.28 | 30.33 | +0.510% | 3,030 | +11.522% |
| 2026-03-03 | 29.75 | 30.27 | 29.75 | 30.18 | -1.335% | 5,964 | +12.091% |
| 2026-03-02 | 30.29 | 30.61 | 30.29 | 30.59 | +1.129% | 10,274 | +10.594% |
| 2026-02-27 | 29.99 | 30.25 | 29.99 | 30.25 | +0.370% | 769 | +11.843% |
| 2026-02-26 | 30.00 | 30.15 | 30.00 | 30.14 | +0.130% | 2,560 | +12.257% |
| 2026-02-25 | 30.10 | 30.10 | 30.10 | 30.10 | +0.033% | 418 | +12.402% |
| 2026-02-24 | 30.02 | 30.12 | 29.97 | 30.09 | +0.784% | 957 | +12.439% |
| 2026-02-23 | 29.79 | 29.85 | 29.78 | 29.85 | -0.762% | 1,254 | +13.320% |
| 2026-02-20 | 30.01 | 30.09 | 30.00 | 30.08 | -0.665% | 4,890 | +12.456% |
| 2026-02-19 | 30.25 | 30.28 | 30.25 | 30.28 | +0.302% | 736 | +11.709% |
| 2026-02-18 | 30.19 | 30.19 | 30.19 | 30.19 | +0.807% | 302 | +12.046% |
| 2026-02-17 | 30.25 | 30.25 | 29.83 | 29.95 | -0.907% | 2,925 | +12.950% |
| 2026-02-13 | 30.23 | 30.23 | 30.23 | 30.23 | +0.976% | 208 | +11.926% |
| 2026-02-12 | 30.57 | 30.57 | 29.93 | 29.93 | -1.831% | 850 | +13.019% |
| 2026-02-11 | 30.53 | 30.55 | 30.37 | 30.49 | +1.415% | 5,047 | +10.949% |
| 2026-02-10 | 30.10 | 30.10 | 30.07 | 30.07 | +0.131% | 1,573 | +12.519% |
| 2026-02-09 | 30.03 | 30.03 | 30.03 | 30.03 | +1.441% | 470 | +12.667% |
| 2026-02-06 | 29.42 | 29.60 | 29.42 | 29.60 | +2.845% | 540 | +14.291% |
| 2026-02-05 | 28.78 | 28.78 | 28.78 | 28.78 | -1.289% | 281 | +17.542% |
| 2026-02-04 | 29.06 | 29.16 | 29.06 | 29.16 | -0.092% | 700 | +16.028% |
| 2026-02-03 | 29.11 | 29.18 | 28.84 | 29.18 | +1.197% | 2,018 | +15.921% |
| 2026-02-02 | 28.68 | 28.95 | 28.68 | 28.84 | -0.329% | 1,210 | +17.308% |
| 2026-01-30 | 28.99 | 29.00 | 28.77 | 28.93 | +0.158% | 3,408 | +16.922% |
| 2026-01-29 | 28.89 | 28.89 | 28.89 | 28.89 | +0.188% | 560 | +17.106% |
| 2026-01-28 | 28.85 | 28.85 | 28.83 | 28.83 | +0.626% | 1,426 | +17.326% |
| 2026-01-27 | 28.66 | 28.66 | 28.59 | 28.65 | +0.356% | 2,333 | +18.061% |
| 2026-01-26 | 28.54 | 28.61 | 28.54 | 28.55 | +0.188% | 1,195 | +18.481% |
| 2026-01-23 | 28.48 | 28.50 | 28.48 | 28.50 | -0.389% | 535 | +18.703% |
| 2026-01-22 | 28.66 | 28.68 | 28.61 | 28.61 | +0.805% | 794 | +18.241% |
| 2026-01-21 | 28.28 | 28.40 | 28.20 | 28.38 | +1.572% | 8,126 | +19.193% |
| 2026-01-20 | 28.23 | 28.23 | 27.94 | 27.94 | -1.841% | 1,399 | +21.067% |
| 2026-01-16 | 28.50 | 28.50 | 28.47 | 28.47 | +0.115% | 305 | +18.838% |
| 2026-01-15 | 28.41 | 28.58 | 28.41 | 28.43 | +0.212% | 2,777 | +18.975% |
| 2026-01-14 | 28.25 | 28.37 | 28.25 | 28.37 | +0.577% | 955 | +19.227% |
| 2026-01-13 | 28.21 | 28.21 | 28.21 | 28.21 | +0.405% | 112 | +19.915% |
| 2026-01-12 | 28.08 | 28.10 | 28.08 | 28.10 | +0.359% | 497 | +20.401% |
| 2026-01-09 | 27.92 | 28.03 | 27.92 | 28.00 | +1.412% | 3,833 | +20.833% |
| 2026-01-08 | 27.45 | 27.61 | 27.45 | 27.61 | +1.222% | 1,301 | +22.539% |
| 2026-01-07 | 27.27 | 27.27 | 27.27 | 27.27 | -1.471% | 161 | +24.037% |
| 2026-01-06 | 27.70 | 27.71 | 27.68 | 27.68 | -0.708% | 1,345 | +22.212% |
| 2026-01-05 | 27.86 | 27.96 | 27.86 | 27.88 | +1.749% | 1,215 | +21.346% |
| 2026-01-02 | 27.15 | 27.46 | 27.15 | 27.40 | +1.148% | 1,406 | +23.468% |
| 2025-12-31 | 27.26 | 27.26 | 27.09 | 27.09 | -0.778% | 698 | +24.886% |
| 2025-12-30 | 27.30 | 27.30 | 27.30 | 27.30 | +0.183% | 296 | +23.914% |
| 2025-12-29 | 27.26 | 27.26 | 27.25 | 27.25 | -0.353% | 574 | +24.141% |
| 2025-12-26 | 27.35 | 27.35 | 27.35 | 27.35 | -0.361% | 188 | +23.702% |
| 2025-12-24 | 27.42 | 27.45 | 27.42 | 27.45 | +0.100% | 505 | +23.256% |
| 2025-12-23 | 27.42 | 27.42 | 27.42 | 27.42 | -0.063% | 193 | +23.380% |
| 2025-12-22 | 27.43 | 27.44 | 27.43 | 27.44 | +1.351% | 482 | +23.302% |
| 2025-12-19 | 27.10 | 27.10 | 27.07 | 27.07 | +0.619% | 687 | +24.967% |
| 2025-12-18 | 26.97 | 26.97 | 26.90 | 26.90 | +0.365% | 733 | +25.741% |
| 2025-12-17 | 27.12 | 27.12 | 26.80 | 26.81 | -1.166% | 931 | +26.199% |
| 2025-12-16 | 27.07 | 27.12 | 27.03 | 27.12 | -0.954% | 1,202 | +24.728% |
| 2025-12-15 | 27.38 | 27.38 | 27.38 | 27.38 | -0.239% | 120 | +23.537% |
| 2025-12-12 | 27.45 | 27.45 | 27.45 | 27.45 | -1.059% | 169 | +23.242% |
| 2025-12-11 | 27.64 | 27.74 | 27.64 | 27.74 | -0.621% | 320 | +21.937% |
| 2025-12-10 | 27.63 | 28.00 | 27.63 | 27.92 | +1.327% | 582 | +21.179% |
| 2025-12-09 | 27.36 | 27.68 | 27.36 | 27.55 | +0.378% | 1,152 | +22.787% |
| 2025-12-08 | 27.46 | 27.46 | 27.45 | 27.45 | -1.020% | 959 | +23.252% |
| 2025-12-05 | 27.82 | 27.82 | 27.73 | 27.73 | -0.091% | 783 | +21.995% |
| 2025-12-04 | 27.71 | 27.76 | 27.71 | 27.76 | +0.751% | 253 | +21.884% |
| 2025-12-03 | 27.16 | 27.55 | 27.16 | 27.55 | +1.817% | 3,761 | +22.800% |
| 2025-12-02 | 27.13 | 27.13 | 27.02 | 27.06 | -0.155% | 10,832 | +25.031% |
| 2025-12-01 | 27.21 | 27.24 | 27.10 | 27.10 | -0.327% | 2,866 | +24.838% |
| 2025-11-28 | 27.13 | 27.19 | 27.13 | 27.19 | +0.686% | 393 | +24.430% |
| 2025-11-26 | 26.91 | 27.05 | 26.87 | 27.00 | +1.145% | 2,742 | +25.283% |
| 2025-11-25 | 26.62 | 26.70 | 26.62 | 26.70 | +0.237% | 1,788 | +26.718% |
| 2025-11-24 | 26.40 | 26.68 | 26.40 | 26.63 | +1.299% | 958 | +27.018% |
| 2025-11-21 | 26.08 | 26.43 | 25.96 | 26.29 | +0.266% | 4,204 | +28.668% |
| 2025-11-20 | 27.20 | 27.20 | 26.21 | 26.22 | -1.818% | 2,454 | +29.010% |
| 2025-11-19 | 26.75 | 26.75 | 26.71 | 26.71 | -0.165% | 2,894 | +26.665% |
| 2025-11-18 | 26.50 | 26.83 | 26.50 | 26.75 | +0.234% | 2,567 | +26.455% |
| 2025-11-17 | 26.69 | 26.69 | 26.69 | 26.69 | -1.166% | 513 | +26.752% |
| 2025-11-14 | 26.72 | 27.08 | 26.72 | 27.00 | +0.789% | 1,079 | +25.274% |
| 2025-11-13 | 26.83 | 26.83 | 26.79 | 26.79 | -1.930% | 387 | +26.263% |
| 2025-11-12 | 27.45 | 27.45 | 27.32 | 27.32 | -0.882% | 1,040 | +23.826% |
| 2025-11-11 | 27.47 | 27.56 | 27.47 | 27.56 | 0.000% | 1,263 | +22.734% |
| 2025-11-10 | 27.48 | 27.56 | 27.41 | 27.56 | +1.047% | 2,320 | +22.734% |
| 2025-11-07 | 26.98 | 27.28 | 26.94 | 27.28 | +0.078% | 3,412 | +24.019% |
| 2025-11-06 | 27.25 | 27.26 | 27.25 | 27.26 | -0.796% | 515 | +24.116% |
| 2025-11-05 | 27.30 | 27.55 | 27.30 | 27.48 | +1.091% | 1,880 | +23.127% |
| 2025-11-04 | 27.33 | 27.33 | 27.18 | 27.18 | -1.799% | 404 | +24.470% |
| 2025-11-03 | 27.61 | 27.72 | 27.61 | 27.68 | -0.277% | 4,855 | +22.231% |
| 2025-10-31 | 27.73 | 27.77 | 27.73 | 27.75 | +0.877% | 518 | +21.893% |
| 2025-10-30 | 27.74 | 27.74 | 27.51 | 27.51 | -1.644% | 4,512 | +22.962% |
| 2025-10-29 | 27.92 | 28.09 | 27.90 | 27.97 | +0.362% | 1,214 | +20.941% |
| 2025-10-28 | 27.92 | 27.98 | 27.87 | 27.87 | -0.445% | 2,005 | +21.379% |
| 2025-10-27 | 28.02 | 28.02 | 27.93 | 28.00 | +0.750% | 2,567 | +20.839% |
| 2025-10-24 | 28.00 | 28.00 | 27.78 | 27.79 | -0.150% | 1,057 | +21.745% |
| 2025-10-23 | 27.54 | 27.88 | 27.54 | 27.83 | +1.438% | 1,300 | +21.563% |
| 2025-10-22 | 27.45 | 27.52 | 27.29 | 27.43 | -0.545% | 1,519 | +23.311% |
| 2025-10-21 | 27.50 | 27.64 | 27.50 | 27.59 | -0.212% | 1,466 | +22.639% |
| 2025-10-20 | 27.60 | 27.65 | 27.60 | 27.64 | +0.478% | 6,033 | +22.379% |
| 2025-10-17 | 27.48 | 27.51 | 27.46 | 27.51 | -0.201% | 2,698 | +22.963% |
| 2025-10-16 | 27.85 | 27.85 | 27.55 | 27.57 | -0.640% | 1,396 | +22.716% |
| 2025-10-15 | 27.95 | 27.97 | 27.75 | 27.75 | +0.485% | 1,817 | +21.930% |
| 2025-10-14 | 27.70 | 27.70 | 27.61 | 27.61 | +0.029% | 284 | +22.521% |
| 2025-10-13 | 27.59 | 27.60 | 27.59 | 27.60 | +2.353% | 1,529 | +22.557% |
| 2025-10-10 | 27.75 | 27.75 | 26.97 | 26.97 | -2.589% | 2,059 | +25.441% |
| 2025-10-09 | 27.86 | 27.86 | 27.65 | 27.69 | -0.666% | 4,945 | +22.193% |
| 2025-10-08 | 27.68 | 27.87 | 27.68 | 27.87 | +1.015% | 1,892 | +21.380% |
| 2025-10-07 | 27.86 | 27.86 | 27.57 | 27.59 | -1.083% | 1,805 | +22.612% |
| 2025-10-06 | 27.85 | 27.94 | 27.80 | 27.89 | +0.897% | 7,417 | +21.284% |
| 2025-10-03 | 27.90 | 27.90 | 27.63 | 27.65 | -0.014% | 2,975 | +22.372% |
| 2025-10-02 | 27.96 | 27.96 | 27.65 | 27.65 | -0.947% | 631 | +22.355% |
| 2025-10-01 | 27.69 | 27.91 | 27.69 | 27.91 | +0.577% | 2,002 | +21.197% |
| 2025-09-30 | 27.58 | 27.75 | 27.52 | 27.75 | -0.116% | 2,751 | +21.895% |
| 2025-09-29 | 27.82 | 27.82 | 27.73 | 27.79 | -0.600% | 911 | +21.754% |
| 2025-09-26 | 27.95 | 27.95 | 27.95 | 27.95 | +0.999% | 372 | +21.023% |
| 2025-09-25 | 27.77 | 27.77 | 27.55 | 27.68 | -1.142% | 2,559 | +22.232% |
| 2025-09-24 | 28.06 | 28.10 | 27.99 | 28.00 | +0.362% | 3,087 | +20.836% |
| 2025-09-23 | 28.09 | 28.09 | 27.90 | 27.90 | -0.226% | 1,524 | +21.274% |
| 2025-09-22 | 27.70 | 27.98 | 27.70 | 27.96 | +0.911% | 2,588 | +20.999% |
| 2025-09-19 | 27.75 | 27.75 | 27.57 | 27.71 | +0.150% | 1,696 | +22.101% |
| 2025-09-18 | 27.65 | 27.74 | 27.65 | 27.66 | +0.265% | 1,176 | +22.284% |
| 2025-09-17 | 27.57 | 27.66 | 27.50 | 27.59 | +0.151% | 3,181 | +22.609% |
| 2025-09-16 | 27.48 | 27.56 | 27.48 | 27.55 | +0.442% | 7,379 | +22.794% |
| 2025-09-15 | 27.56 | 27.56 | 27.43 | 27.43 | +0.569% | 4,148 | +23.336% |
| 2025-09-12 | 27.36 | 27.36 | 27.27 | 27.27 | -0.174% | 1,304 | +24.038% |
| 2025-09-11 | 27.32 | 27.32 | 27.26 | 27.32 | +0.442% | 1,800 | +23.822% |
| 2025-09-10 | 26.94 | 27.34 | 26.94 | 27.20 | +3.989% | 4,985 | +24.370% |
| 2025-09-09 | 26.15 | 26.19 | 26.15 | 26.16 | +0.219% | 1,860 | +29.331% |
| 2025-09-08 | 26.06 | 26.10 | 26.06 | 26.10 | +0.000% | 710 | +29.614% |
| 2025-09-05 | 25.99 | 26.10 | 25.99 | 26.10 | -0.129% | 1,436 | +29.615% |
| 2025-09-04 | 26.07 | 26.13 | 26.07 | 26.13 | +0.700% | 1,038 | +29.448% |
| 2025-09-03 | 25.99 | 25.99 | 25.90 | 25.95 | -0.824% | 807 | +30.354% |
| 2025-09-02 | 26.13 | 26.17 | 26.13 | 26.17 | -0.502% | 1,384 | +29.279% |
| 2025-08-29 | 26.50 | 26.50 | 26.27 | 26.30 | -1.193% | 2,424 | +28.631% |
| 2025-08-28 | 26.51 | 26.62 | 26.49 | 26.62 | +0.346% | 1,403 | +27.096% |
| 2025-08-27 | 26.53 | 26.53 | 26.53 | 26.53 | +0.537% | 204 | +27.536% |
| 2025-08-26 | 26.26 | 26.38 | 26.25 | 26.38 | +0.169% | 2,805 | +28.221% |
| 2025-08-25 | 26.28 | 26.36 | 26.28 | 26.34 | +0.105% | 1,848 | +28.438% |
| 2025-08-22 | 26.00 | 26.36 | 26.00 | 26.31 | +2.229% | 2,722 | +28.573% |
| 2025-08-21 | 25.67 | 25.77 | 25.67 | 25.74 | -0.058% | 3,729 | +31.439% |
| 2025-08-20 | 25.66 | 25.75 | 25.55 | 25.75 | +0.242% | 2,679 | +31.363% |
| 2025-08-19 | 25.95 | 25.95 | 25.64 | 25.69 | -0.707% | 1,482 | +31.680% |
| 2025-08-18 | 25.83 | 25.87 | 25.83 | 25.87 | +0.102% | 3,483 | +30.750% |
| 2025-08-15 | 25.83 | 25.95 | 25.81 | 25.85 | -0.330% | 1,840 | +30.883% |
| 2025-08-14 | 25.93 | 25.93 | 25.86 | 25.93 | -0.236% | 1,804 | +30.451% |
| 2025-08-13 | 26.10 | 26.10 | 25.87 | 25.99 | +0.063% | 3,827 | +30.143% |
| 2025-08-12 | 25.84 | 25.98 | 25.84 | 25.98 | +1.177% | 875 | +30.225% |
| 2025-08-11 | 25.83 | 25.86 | 25.68 | 25.68 | -0.081% | 2,395 | +31.758% |
| 2025-08-08 | 25.81 | 25.81 | 25.70 | 25.70 | +0.599% | 2,575 | +31.651% |
| 2025-08-07 | 25.78 | 25.80 | 25.48 | 25.54 | -0.588% | 10,001 | +32.440% |
| 2025-08-06 | 25.87 | 25.87 | 25.68 | 25.69 | -0.191% | 29,122 | +31.660% |
| 2025-08-05 | 25.64 | 25.76 | 25.56 | 25.74 | +0.353% | 15,019 | +31.409% |
| 2025-08-04 | 25.60 | 25.65 | 25.59 | 25.65 | +0.906% | 1,988 | +31.873% |
| 2025-08-01 | 25.50 | 25.50 | 25.27 | 25.42 | -1.543% | 5,180 | +33.068% |
| 2025-07-31 | 26.14 | 26.14 | 25.80 | 25.82 | -0.973% | 5,229 | +31.014% |
| 2025-07-30 | 26.16 | 26.19 | 25.91 | 26.08 | -0.501% | 13,302 | +29.740% |
| 2025-07-29 | 26.27 | 26.27 | 26.08 | 26.21 | +0.351% | 4,043 | +29.090% |
| 2025-07-28 | 26.05 | 26.13 | 26.05 | 26.11 | +0.761% | 3,177 | +29.542% |
| 2025-07-25 | 25.82 | 25.94 | 25.77 | 25.92 | +0.662% | 6,081 | +30.529% |
| 2025-07-24 | 25.77 | 25.77 | 25.64 | 25.75 | -0.625% | 18,253 | +31.393% |
| 2025-07-23 | 25.79 | 25.94 | 25.79 | 25.91 | +0.505% | 8,351 | +30.571% |
| 2025-07-22 | 25.71 | 25.79 | 25.63 | 25.78 | +0.467% | 4,462 | +31.231% |
| 2025-07-21 | 25.84 | 25.85 | 25.65 | 25.66 | -0.473% | 5,433 | +31.844% |
| 2025-07-18 | 25.87 | 25.94 | 25.74 | 25.78 | +0.094% | 5,284 | +31.220% |
| 2025-07-17 | 25.61 | 25.77 | 25.61 | 25.76 | +0.792% | 3,668 | +31.343% |
| 2025-07-16 | 25.57 | 25.57 | 25.39 | 25.55 | +0.489% | 2,548 | +32.384% |
| 2025-07-15 | 25.85 | 25.85 | 25.43 | 25.43 | -1.204% | 9,055 | +33.032% |
| 2025-07-14 | 25.82 | 25.82 | 25.64 | 25.74 | -0.218% | 25,938 | +31.430% |
| 2025-07-11 | 25.75 | 25.84 | 25.68 | 25.80 | -0.324% | 5,249 | +31.143% |
| 2025-07-10 | 25.76 | 25.90 | 25.69 | 25.88 | +0.818% | 15,873 | +30.719% |
| 2025-07-09 | 25.63 | 25.67 | 25.57 | 25.67 | +0.141% | 9,154 | +31.788% |
| 2025-07-08 | 25.56 | 25.74 | 25.56 | 25.63 | +1.040% | 6,165 | +31.974% |
| 2025-07-07 | 25.50 | 25.50 | 25.20 | 25.37 | -1.476% | 16,282 | +33.346% |
| 2025-07-03 | 25.66 | 25.78 | 25.66 | 25.75 | +0.806% | 24,127 | +31.379% |
| 2025-07-02 | 25.33 | 25.54 | 25.21 | 25.54 | +1.594% | 16,010 | +32.437% |
| 2025-07-01 | 25.05 | 25.21 | 24.94 | 25.14 | -0.122% | 14,058 | +34.548% |
| 2025-06-30 | 25.30 | 25.30 | 25.13 | 25.17 | +0.335% | 53,139 | +34.384% |
| 2025-06-27 | 25.22 | 25.22 | 24.94 | 25.09 | -0.218% | 43,538 | +34.835% |
| 2025-06-26 | 25.01 | 25.17 | 24.95 | 25.14 | +0.740% | 77,192 | +34.541% |
| 2025-06-25 | 25.45 | 25.45 | 24.95 | 24.96 | -1.188% | 108,685 | +35.537% |
| 2025-06-24 | 25.22 | 25.29 | 25.17 | 25.26 | 0.000% | 38,008 | +33.927% |