TLT
iShares 20+ Year Treasury Bond ETF
stockNASDAQETF
Market OpenNov 13, 2026 1:27:39 PM EST
79.45USD-0.339%(-0.27)17,960,559
Pre-marketNov 13, 2026 9:29:30 AM EST
79.28USD-0.552%(-0.44)
TLT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 79.32 | 79.62 | 79.12 | 79.45 | -0.339% | 17,960,559 | 0.000% | |
| 2026-11-12 | 80.75 | 80.81 | 79.72 | 79.72 | -1.483% | 47,053,046 | -0.339% | |
| 2026-11-11 | 80.75 | 80.96 | 80.47 | 80.92 | +0.049% | 26,568,847 | -1.817% | |
| 2026-11-10 | 81.14 | 81.17 | 80.54 | 80.88 | -1.318% | 40,461,101 | -1.768% | |
| 2026-11-09 | 82.26 | 82.28 | 81.82 | 81.96 | +0.049% | 28,945,484 | -3.062% | |
| 2026-11-06 | 81.88 | 82.42 | 81.71 | 81.92 | -0.012% | 38,330,010 | -3.015% | |
| 2026-11-05 | 81.55 | 82.21 | 81.54 | 81.93 | +0.208% | 50,265,648 | -3.027% | |
| 2026-11-04 | 81.37 | 81.80 | 80.89 | 81.76 | +0.801% | 41,894,839 | -2.825% | |
| 2026-11-03 | 81.44 | 81.45 | 80.97 | 81.11 | -0.759% | 30,024,612 | -2.047% | |
| 2026-11-02 | 81.83 | 82.17 | 81.55 | 81.73 | -0.134% | 37,238,852 | -2.790% | |
| 2026-10-30 | 81.86 | 82.03 | 81.38 | 81.84 | +0.430% | 41,115,720 | -2.920% | |
| 2026-10-29 | 81.39 | 81.86 | 81.16 | 81.49 | +0.617% | 26,024,139 | -2.503% | |
| 2026-10-28 | 81.72 | 81.76 | 80.73 | 80.99 | -0.784% | 35,184,481 | -1.901% | |
| 2026-10-27 | 81.65 | 81.72 | 81.47 | 81.63 | -0.061% | 19,550,925 | -2.671% | |
| 2026-10-26 | 81.66 | 81.90 | 81.54 | 81.68 | +0.418% | 24,676,493 | -2.730% | |
| 2026-10-23 | 81.78 | 81.80 | 81.27 | 81.34 | -0.489% | 35,149,579 | -2.324% | |
| 2026-10-22 | 81.00 | 81.92 | 80.87 | 81.74 | +1.869% | 65,635,116 | -2.802% | |
| 2026-10-21 | 80.31 | 80.47 | 79.83 | 80.24 | +0.137% | 36,282,996 | -0.985% | |
| 2026-10-20 | 80.06 | 80.37 | 79.84 | 80.13 | +0.843% | 28,471,622 | -0.849% | |
| 2026-10-19 | 79.90 | 79.98 | 79.34 | 79.46 | -0.737% | 30,971,170 | -0.013% | |
| 2026-10-16 | 79.69 | 80.31 | 79.67 | 80.05 | +0.100% | 42,403,188 | -0.750% | |
| 2026-10-15 | 80.47 | 80.56 | 79.93 | 79.97 | +1.369% | 86,666,572 | -0.650% | |
| 2026-10-14 | 77.82 | 79.01 | 77.74 | 78.89 | +0.664% | 51,119,962 | +0.710% | |
| 2026-10-13 | 78.56 | 78.57 | 78.20 | 78.37 | +0.410% | 29,715,667 | +1.378% | |
| 2026-10-12 | 77.83 | 78.06 | 77.83 | 78.05 | +0.090% | 15,441,033 | +1.794% | |
| 2026-10-09 | 77.71 | 78.05 | 77.48 | 77.98 | +0.141% | 27,298,549 | +1.885% | |
| 2026-10-08 | 77.19 | 77.91 | 77.07 | 77.87 | +0.940% | 49,484,245 | +2.029% | |
| 2026-10-07 | 76.46 | 77.32 | 76.43 | 77.14 | -0.175% | 40,200,004 | +2.988% | |
| 2026-10-06 | 77.17 | 77.58 | 77.07 | 77.28 | +0.220% | 31,085,913 | +2.808% | |
| 2026-10-05 | 77.16 | 77.26 | 76.69 | 77.11 | -0.478% | 49,106,745 | +3.035% | |
| 2026-10-02 | 77.94 | 78.32 | 77.28 | 77.48 | -0.296% | 61,407,955 | +2.543% | |
| 2026-10-01 | 76.94 | 78.05 | 76.76 | 77.71 | -0.090% | 83,642,575 | +2.239% | |
| 2026-09-30 | 78.16 | 78.21 | 77.55 | 77.78 | -0.575% | 73,132,611 | +2.147% | |
| 2026-09-29 | 78.52 | 78.52 | 77.84 | 78.23 | -0.496% | 76,018,385 | +1.560% | |
| 2026-09-28 | 78.65 | 78.87 | 78.27 | 78.62 | -0.883% | 63,463,431 | +1.056% | |
| 2026-09-25 | 79.37 | 79.46 | 78.83 | 79.32 | -0.126% | 62,576,655 | +0.164% | |
| 2026-09-24 | 80.35 | 80.55 | 79.42 | 79.42 | -1.293% | 59,160,591 | +0.038% | |
| 2026-09-23 | 81.48 | 81.50 | 80.22 | 80.46 | -1.578% | 53,502,359 | -1.255% | |
| 2026-09-22 | 81.89 | 81.94 | 81.54 | 81.75 | -0.061% | 22,769,331 | -2.813% | |
| 2026-09-21 | 81.72 | 81.82 | 81.54 | 81.80 | +0.677% | 26,981,665 | -2.873% | |
| 2026-09-18 | 81.47 | 81.47 | 81.09 | 81.25 | -0.648% | 41,105,045 | -2.215% | |
| 2026-09-17 | 81.54 | 81.79 | 81.42 | 81.78 | +1.113% | 41,622,639 | -2.849% | |
| 2026-09-16 | 80.94 | 81.56 | 80.86 | 80.88 | +0.211% | 56,481,674 | -1.768% | |
| 2026-09-15 | 80.63 | 80.84 | 80.51 | 80.71 | -0.272% | 35,032,954 | -1.561% | |
| 2026-09-14 | 80.82 | 81.36 | 80.46 | 80.93 | +0.074% | 33,740,074 | -1.829% | |
| 2026-09-11 | 81.30 | 81.47 | 80.81 | 80.87 | +0.111% | 32,431,034 | -1.756% | |
| 2026-09-10 | 81.00 | 81.36 | 80.67 | 80.78 | -1.162% | 60,481,496 | -1.646% | |
| 2026-09-09 | 82.19 | 82.31 | 81.36 | 81.73 | -0.572% | 40,675,417 | -2.790% | |
| 2026-09-08 | 82.44 | 82.46 | 81.93 | 82.20 | -0.012% | 16,100,027 | -3.345% | |
| 2026-09-04 | 82.29 | 82.50 | 82.18 | 82.21 | +0.171% | 16,591,946 | -3.357% | |
| 2026-09-03 | 82.36 | 82.43 | 82.06 | 82.07 | +0.146% | 18,042,012 | -3.192% | |
| 2026-09-02 | 81.97 | 82.05 | 81.75 | 81.95 | +0.098% | 21,454,291 | -3.051% | |
| 2026-09-01 | 81.89 | 82.35 | 81.78 | 81.87 | -0.788% | 25,623,870 | -2.956% | |
| 2026-08-31 | 82.47 | 82.53 | 82.14 | 82.52 | -0.434% | 37,317,413 | -3.720% | |
| 2026-08-28 | 83.04 | 83.60 | 82.78 | 82.88 | -0.301% | 35,809,818 | -4.139% | |
| 2026-08-27 | 83.20 | 83.35 | 83.00 | 83.13 | -0.204% | 17,361,884 | -4.427% | |
| 2026-08-26 | 83.27 | 83.30 | 83.07 | 83.30 | -0.204% | 20,658,792 | -4.622% | |
| 2026-08-25 | 83.11 | 83.48 | 82.97 | 83.47 | +1.102% | 35,015,084 | -4.816% | |
| 2026-08-24 | 82.49 | 82.88 | 82.45 | 82.56 | +0.622% | 29,038,464 | -3.767% | |
| 2026-08-21 | 82.17 | 82.27 | 81.90 | 82.05 | -0.352% | 24,269,093 | -3.169% | |
| 2026-08-20 | 82.36 | 82.77 | 82.15 | 82.34 | -0.819% | 39,569,868 | -3.510% | |
| 2026-08-19 | 82.81 | 83.06 | 82.61 | 83.02 | +1.665% | 51,309,462 | -4.300% | |
| 2026-08-18 | 81.26 | 81.75 | 81.17 | 81.66 | +0.381% | 25,037,129 | -2.706% | |
| 2026-08-17 | 81.77 | 81.86 | 81.31 | 81.35 | -0.841% | 31,557,704 | -2.336% | |
| 2026-08-14 | 82.23 | 82.36 | 81.82 | 82.04 | -0.666% | 31,374,784 | -3.157% | |
| 2026-08-13 | 82.59 | 83.00 | 82.49 | 82.59 | +0.585% | 26,921,527 | -3.802% | |
| 2026-08-12 | 82.45 | 82.47 | 82.05 | 82.11 | -0.097% | 21,444,553 | -3.240% | |
| 2026-08-11 | 82.27 | 82.46 | 82.12 | 82.19 | +0.158% | 23,268,515 | -3.334% | |
| 2026-08-10 | 82.40 | 82.45 | 82.03 | 82.06 | -0.846% | 36,743,633 | -3.181% | |
| 2026-08-07 | 82.80 | 82.85 | 82.48 | 82.76 | +0.291% | 96,129,996 | -4.000% | |
| 2026-08-06 | 82.77 | 82.92 | 82.40 | 82.52 | -0.578% | 27,566,561 | -3.720% | |
| 2026-08-05 | 82.94 | 83.15 | 82.80 | 83.00 | +0.217% | 29,465,796 | -4.277% | |
| 2026-08-04 | 82.65 | 82.84 | 82.57 | 82.82 | +0.767% | 38,408,582 | -4.069% | |
| 2026-08-03 | 82.24 | 82.35 | 82.01 | 82.19 | -0.073% | 32,050,806 | -3.334% | |
| 2026-07-31 | 82.45 | 82.45 | 81.89 | 82.25 | -0.664% | 50,359,784 | -3.404% | |
| 2026-07-30 | 82.81 | 82.90 | 82.52 | 82.80 | -0.060% | 40,407,332 | -4.046% | |
| 2026-07-29 | 84.10 | 84.15 | 82.70 | 82.85 | -1.650% | 41,445,198 | -4.104% | |
| 2026-07-28 | 83.86 | 84.34 | 83.84 | 84.24 | +0.585% | 25,366,895 | -5.686% | |
| 2026-07-27 | 83.73 | 83.87 | 83.52 | 83.75 | +0.601% | 23,818,954 | -5.134% | |
| 2026-07-24 | 83.31 | 83.66 | 83.22 | 83.25 | +0.096% | 15,105,998 | -4.565% | |
| 2026-07-23 | 82.99 | 83.25 | 82.96 | 83.17 | -0.324% | 29,152,762 | -4.473% | |
| 2026-07-22 | 83.61 | 83.70 | 83.38 | 83.44 | -0.263% | 15,988,382 | -4.782% | |
| 2026-07-21 | 83.73 | 83.77 | 83.43 | 83.66 | -0.274% | 14,287,532 | -5.032% | |
| 2026-07-20 | 84.31 | 84.34 | 83.81 | 83.89 | -0.745% | 24,289,039 | -5.293% | |
| 2026-07-17 | 84.62 | 84.82 | 84.49 | 84.52 | +0.368% | 22,065,623 | -5.999% | |
| 2026-07-16 | 83.84 | 84.22 | 83.79 | 84.21 | -0.036% | 20,817,837 | -5.653% | |
| 2026-07-15 | 84.08 | 84.41 | 84.08 | 84.24 | +0.190% | 17,837,801 | -5.686% | |
| 2026-07-14 | 84.18 | 84.50 | 84.03 | 84.08 | +0.131% | 23,308,413 | -5.507% | |
| 2026-07-13 | 84.19 | 84.28 | 83.93 | 83.97 | -0.592% | 18,742,493 | -5.383% | |
| 2026-07-10 | 84.50 | 84.63 | 84.28 | 84.47 | -0.024% | 14,444,675 | -5.943% | |
| 2026-07-09 | 84.28 | 84.68 | 84.25 | 84.49 | +0.154% | 18,625,290 | -5.965% | |
| 2026-07-08 | 84.31 | 84.45 | 84.06 | 84.36 | -0.225% | 25,806,645 | -5.820% | |
| 2026-07-07 | 85.11 | 85.17 | 84.54 | 84.55 | -1.053% | 24,816,434 | -6.032% | |
| 2026-07-06 | 85.43 | 85.48 | 85.18 | 85.45 | -0.070% | 17,940,937 | -7.022% | |
| 2026-07-02 | 85.38 | 85.78 | 85.37 | 85.51 | -0.012% | 20,957,229 | -7.087% | |
| 2026-07-01 | 85.48 | 85.79 | 85.42 | 85.52 | -1.041% | 28,103,328 | -7.098% | |
| 2026-06-30 | 87.15 | 87.17 | 86.38 | 86.42 | -1.178% | 31,079,478 | -8.065% | |
| 2026-06-29 | 87.36 | 87.54 | 87.30 | 87.45 | +0.103% | 19,457,156 | -9.148% | |
| 2026-06-26 | 87.01 | 87.37 | 87.00 | 87.36 | +0.011% | 21,650,819 | -9.054% | |
| 2026-06-25 | 87.58 | 87.79 | 87.29 | 87.35 | -0.034% | 28,392,350 | -9.044% | |
| 2026-06-24 | 87.15 | 87.47 | 87.12 | 87.38 | +1.369% | 41,836,984 | -9.075% | |
| 2026-06-23 | 86.12 | 86.42 | 86.10 | 86.20 | +0.128% | 19,145,518 | -7.831% | |
| 2026-06-22 | 86.30 | 86.33 | 85.97 | 86.09 | -0.761% | 28,595,081 | -7.713% | |
| 2026-06-18 | 87.07 | 87.17 | 86.65 | 86.75 | +0.487% | 32,350,902 | -8.415% | |
| 2026-06-17 | 86.33 | 86.59 | 85.93 | 86.33 | +0.162% | 34,507,482 | -7.969% | |
| 2026-06-16 | 85.96 | 86.38 | 85.92 | 86.19 | +0.548% | 26,472,476 | -7.820% | |
| 2026-06-15 | 85.96 | 86.11 | 85.67 | 85.72 | -0.058% | 17,632,743 | -7.315% | |
| 2026-06-12 | 85.64 | 85.83 | 85.41 | 85.77 | -0.244% | 23,100,929 | -7.369% | |
| 2026-06-11 | 85.17 | 86.04 | 85.04 | 85.98 | +1.296% | 35,190,466 | -7.595% | |
| 2026-06-10 | 85.12 | 85.30 | 84.70 | 84.88 | -0.282% | 21,258,275 | -6.397% | |
| 2026-06-09 | 84.97 | 85.18 | 84.78 | 85.12 | +0.591% | 22,617,748 | -6.661% | |
| 2026-06-08 | 85.23 | 85.33 | 84.62 | 84.62 | -0.517% | 22,922,742 | -6.110% | |
| 2026-06-05 | 84.99 | 85.34 | 84.92 | 85.06 | -0.515% | 26,461,163 | -6.595% | |
| 2026-06-04 | 85.61 | 85.71 | 85.42 | 85.50 | +0.223% | 15,866,493 | -7.076% | |
| 2026-06-03 | 85.28 | 85.43 | 85.10 | 85.31 | -0.397% | 15,371,998 | -6.869% | |
| 2026-06-02 | 85.80 | 85.82 | 85.50 | 85.65 | +0.211% | 20,319,050 | -7.239% | |
| 2026-06-01 | 84.93 | 85.54 | 84.80 | 85.47 | -0.338% | 26,322,365 | -7.043% | |
| 2026-05-29 | 85.81 | 85.96 | 85.55 | 85.76 | +0.023% | 33,118,565 | -7.358% | |
| 2026-05-28 | 85.36 | 85.84 | 85.27 | 85.74 | +0.516% | 25,417,299 | -7.336% | |
| 2026-05-27 | 85.25 | 85.48 | 85.15 | 85.30 | +0.235% | 23,587,852 | -6.858% | |
| 2026-05-26 | 85.33 | 85.38 | 84.90 | 85.10 | +0.496% | 22,531,218 | -6.639% | |
| 2026-05-22 | 84.61 | 84.68 | 84.14 | 84.68 | +0.546% | 27,987,659 | -6.176% | |
| 2026-05-21 | 83.62 | 84.26 | 83.33 | 84.22 | +0.369% | 24,846,000 | -5.664% | |
| 2026-05-20 | 83.06 | 84.00 | 83.04 | 83.91 | +1.072% | 44,498,000 | -5.315% | |
| 2026-05-19 | 82.96 | 83.23 | 82.77 | 83.02 | -0.646% | 35,401,924 | -4.300% | |
| 2026-05-18 | 83.70 | 83.92 | 83.31 | 83.56 | -0.120% | 26,166,181 | -4.919% | |
| 2026-05-15 | 83.87 | 83.97 | 83.59 | 83.66 | -1.484% | 50,795,960 | -5.032% | |
| 2026-05-14 | 85.26 | 85.38 | 84.91 | 84.92 | +0.142% | 25,247,190 | -6.441% | |
| 2026-05-13 | 84.94 | 85.05 | 84.59 | 84.80 | -0.224% | 26,295,100 | -6.309% | |
| 2026-05-12 | 85.19 | 85.20 | 84.92 | 84.99 | -0.666% | 27,680,615 | -6.518% | |
| 2026-05-11 | 85.88 | 85.92 | 85.49 | 85.56 | -0.604% | 17,713,654 | -7.141% | |
| 2026-05-08 | 86.06 | 86.28 | 85.99 | 86.08 | +0.502% | 30,797,630 | -7.702% | |
| 2026-05-07 | 86.28 | 86.29 | 85.59 | 85.65 | -0.500% | 21,178,332 | -7.239% | |
| 2026-05-06 | 86.05 | 86.17 | 85.92 | 86.08 | +0.761% | 22,526,343 | -7.702% | |
| 2026-05-05 | 85.14 | 85.49 | 85.09 | 85.43 | +0.553% | 18,226,455 | -7.000% | |
| 2026-05-04 | 85.35 | 85.36 | 84.76 | 84.96 | -0.759% | 27,247,689 | -6.485% | |
| 2026-05-01 | 85.50 | 86.00 | 85.34 | 85.61 | -0.012% | 21,280,952 | -7.195% | |
| 2026-04-30 | 85.89 | 85.90 | 85.39 | 85.62 | -0.093% | 28,516,181 | -7.206% | |
| 2026-04-29 | 85.98 | 85.99 | 85.55 | 85.70 | -0.776% | 29,020,824 | -7.293% | |
| 2026-04-28 | 86.12 | 86.37 | 85.94 | 86.37 | +0.104% | 14,551,862 | -8.012% | |
| 2026-04-27 | 86.49 | 86.62 | 86.19 | 86.28 | -0.496% | 19,101,590 | -7.916% | |
| 2026-04-24 | 86.46 | 86.82 | 86.25 | 86.71 | +0.185% | 22,280,916 | -8.373% | |
| 2026-04-23 | 86.83 | 87.04 | 86.24 | 86.55 | -0.219% | 21,106,665 | -8.203% | |
| 2026-04-22 | 87.05 | 87.16 | 86.70 | 86.74 | +0.196% | 13,676,816 | -8.404% | |
| 2026-04-21 | 86.97 | 87.09 | 86.53 | 86.57 | -0.551% | 19,783,624 | -8.225% | |
| 2026-04-20 | 87.11 | 87.13 | 86.71 | 87.05 | -0.023% | 14,616,709 | -8.731% | |
| 2026-04-17 | 87.05 | 87.21 | 86.89 | 87.07 | +0.916% | 29,604,128 | -8.752% | |
| 2026-04-16 | 86.92 | 86.97 | 86.20 | 86.28 | -0.633% | 20,001,034 | -7.916% | |
| 2026-04-15 | 87.02 | 87.07 | 86.72 | 86.83 | -0.436% | 15,119,636 | -8.499% | |
| 2026-04-14 | 86.70 | 87.24 | 86.63 | 87.21 | +0.530% | 16,606,918 | -8.898% | |
| 2026-04-13 | 86.44 | 86.80 | 86.25 | 86.75 | +0.301% | 12,715,878 | -8.415% | |
| 2026-04-10 | 86.60 | 86.68 | 86.33 | 86.49 | -0.242% | 13,247,455 | -8.140% | |
| 2026-04-09 | 86.69 | 87.13 | 86.39 | 86.70 | -0.253% | 18,906,006 | -8.362% | |
| 2026-04-08 | 87.36 | 87.37 | 86.73 | 86.92 | +0.323% | 22,244,916 | -8.594% | |
| 2026-04-07 | 86.52 | 86.67 | 85.91 | 86.64 | -0.012% | 22,747,228 | -8.299% | |
| 2026-04-06 | 86.50 | 86.85 | 86.39 | 86.65 | -0.161% | 14,660,325 | -8.309% | |
| 2026-04-02 | 86.20 | 86.85 | 86.15 | 86.79 | +0.614% | 33,310,584 | -8.457% | |
| 2026-04-01 | 86.28 | 86.70 | 86.23 | 86.26 | -0.496% | 31,157,622 | -7.895% | |
| 2026-03-31 | 86.93 | 87.16 | 86.57 | 86.69 | -0.104% | 47,112,153 | -8.352% | |
| 2026-03-30 | 86.63 | 86.95 | 86.48 | 86.78 | +1.331% | 36,473,153 | -8.447% | |
| 2026-03-27 | 85.50 | 86.10 | 85.45 | 85.64 | -0.546% | 39,928,852 | -7.228% | |
| 2026-03-26 | 86.34 | 86.61 | 85.93 | 86.11 | -0.841% | 39,536,966 | -7.734% | |
| 2026-03-25 | 86.75 | 86.88 | 86.48 | 86.84 | +0.965% | 37,861,005 | -8.510% | |
| 2026-03-24 | 85.72 | 86.29 | 85.56 | 86.01 | -0.434% | 51,799,399 | -7.627% | |
| 2026-03-23 | 86.18 | 86.72 | 85.94 | 86.39 | +0.647% | 69,686,652 | -8.028% | |
| 2026-03-20 | 86.81 | 86.86 | 85.76 | 85.83 | -1.897% | 79,454,774 | -7.433% | |
| 2026-03-19 | 87.06 | 87.72 | 86.97 | 87.49 | +0.615% | 60,307,437 | -9.190% | |
| 2026-03-18 | 87.36 | 87.48 | 86.93 | 86.95 | -0.566% | 37,596,579 | -8.631% | |
| 2026-03-17 | 87.36 | 87.57 | 87.31 | 87.45 | +0.275% | 19,574,644 | -9.148% | |
| 2026-03-16 | 87.17 | 87.34 | 86.96 | 87.21 | +0.774% | 37,341,485 | -8.898% | |
| 2026-03-13 | 86.92 | 87.14 | 86.47 | 86.54 | -0.494% | 43,459,981 | -8.193% | |
| 2026-03-12 | 86.91 | 87.25 | 86.78 | 86.97 | -0.195% | 48,976,970 | -8.647% | |
| 2026-03-11 | 87.75 | 87.81 | 87.08 | 87.14 | -1.291% | 54,679,852 | -8.825% | |
| 2026-03-10 | 88.80 | 88.95 | 88.27 | 88.28 | -1.065% | 48,651,546 | -10.002% | |
| 2026-03-09 | 88.30 | 89.31 | 88.20 | 89.23 | +0.870% | 52,478,733 | -10.960% | |
| 2026-03-06 | 88.32 | 88.94 | 88.02 | 88.46 | -0.372% | 58,136,912 | -10.185% | |
| 2026-03-05 | 88.63 | 88.94 | 88.51 | 88.79 | -0.404% | 45,768,935 | -10.519% | |
| 2026-03-04 | 89.27 | 89.44 | 89.09 | 89.15 | -0.313% | 47,069,511 | -10.881% | |
| 2026-03-03 | 88.97 | 89.67 | 88.94 | 89.43 | -0.201% | 51,850,415 | -11.160% | |
| 2026-03-02 | 89.97 | 89.99 | 89.36 | 89.61 | -1.332% | 55,451,820 | -11.338% | |
| 2026-02-27 | 90.69 | 90.86 | 90.55 | 90.82 | +0.609% | 51,267,045 | -12.519% | |
| 2026-02-26 | 90.06 | 90.32 | 90.05 | 90.27 | +0.400% | 29,445,772 | -11.986% | |
| 2026-02-25 | 89.71 | 90.08 | 89.71 | 89.91 | +0.011% | 23,573,682 | -11.634% | |
| 2026-02-24 | 89.94 | 90.05 | 89.76 | 89.90 | +0.178% | 24,933,337 | -11.624% | |
| 2026-02-23 | 89.55 | 90.00 | 89.53 | 89.74 | +0.369% | 33,612,033 | -11.466% | |
| 2026-02-20 | 89.70 | 89.74 | 88.93 | 89.41 | -0.234% | 49,610,815 | -11.140% | |
| 2026-02-19 | 89.40 | 89.72 | 89.36 | 89.62 | +0.101% | 28,898,275 | -11.348% | |
| 2026-02-18 | 89.69 | 89.86 | 89.47 | 89.53 | -0.378% | 35,415,316 | -11.259% | |
| 2026-02-17 | 89.93 | 90.12 | 89.76 | 89.87 | +0.167% | 32,367,629 | -11.595% | |
| 2026-02-13 | 89.63 | 89.81 | 89.52 | 89.72 | +0.549% | 56,777,609 | -11.447% | |
| 2026-02-12 | 88.36 | 89.28 | 88.35 | 89.23 | +1.329% | 48,450,849 | -10.960% | |
| 2026-02-11 | 88.04 | 88.47 | 87.94 | 88.06 | -0.531% | 37,009,835 | -9.777% | |
| 2026-02-10 | 88.24 | 88.53 | 88.22 | 88.53 | +1.154% | 36,986,548 | -10.256% | |
| 2026-02-09 | 87.20 | 87.58 | 87.03 | 87.52 | -0.023% | 24,708,781 | -9.221% | |
| 2026-02-06 | 87.45 | 87.54 | 87.20 | 87.54 | +0.069% | 33,460,301 | -9.241% | |
| 2026-02-05 | 86.93 | 87.48 | 86.75 | 87.48 | +1.086% | 50,256,580 | -9.179% | |
| 2026-02-04 | 86.63 | 86.78 | 86.46 | 86.54 | -0.254% | 37,872,241 | -8.193% | |
| 2026-02-03 | 86.48 | 86.78 | 86.43 | 86.76 | +0.243% | 27,435,896 | -8.426% | |
| 2026-02-02 | 87.02 | 87.06 | 86.55 | 86.55 | -0.666% | 38,171,397 | -8.203% | |
| 2026-01-30 | 87.38 | 87.56 | 87.13 | 87.13 | -0.559% | 45,832,193 | -8.814% | |
| 2026-01-29 | 87.15 | 87.74 | 87.08 | 87.62 | +0.023% | 43,854,484 | -9.324% | |
| 2026-01-28 | 87.50 | 87.70 | 87.29 | 87.60 | -0.228% | 38,750,498 | -9.304% | |
| 2026-01-27 | 88.11 | 88.25 | 87.68 | 87.80 | -0.623% | 35,185,120 | -9.510% | |
| 2026-01-26 | 88.39 | 88.49 | 88.20 | 88.35 | +0.478% | 38,882,386 | -10.074% | |
| 2026-01-23 | 87.83 | 88.03 | 87.50 | 87.93 | +0.274% | 35,968,801 | -9.644% | |
| 2026-01-22 | 87.27 | 87.75 | 87.14 | 87.69 | +0.435% | 42,417,893 | -9.397% | |
| 2026-01-21 | 86.80 | 87.48 | 86.62 | 87.31 | +0.762% | 51,220,134 | -9.002% | |
| 2026-01-20 | 86.63 | 87.03 | 86.54 | 86.65 | -1.310% | 66,015,074 | -8.309% | |
| 2026-01-16 | 88.13 | 88.32 | 87.71 | 87.80 | -0.578% | 46,379,446 | -9.510% | |
| 2026-01-15 | 88.64 | 88.66 | 88.31 | 88.31 | -0.023% | 37,987,749 | -10.033% | |
| 2026-01-14 | 87.91 | 88.43 | 87.89 | 88.33 | +0.581% | 39,229,694 | -10.053% | |
| 2026-01-13 | 87.88 | 87.91 | 87.53 | 87.82 | +0.171% | 30,377,381 | -9.531% | |
| 2026-01-12 | 87.50 | 87.91 | 87.41 | 87.67 | -0.296% | 36,103,302 | -9.376% | |
| 2026-01-09 | 87.30 | 87.99 | 87.12 | 87.93 | +0.664% | 55,108,347 | -9.644% | |
| 2026-01-08 | 87.33 | 87.55 | 87.25 | 87.35 | -0.501% | 28,202,527 | -9.044% | |
| 2026-01-07 | 87.84 | 88.00 | 87.48 | 87.79 | +0.584% | 39,927,763 | -9.500% | |
| 2026-01-06 | 87.15 | 87.34 | 86.90 | 87.28 | -0.206% | 39,011,686 | -8.971% | |
| 2026-01-05 | 87.18 | 87.52 | 87.11 | 87.46 | +0.494% | 30,174,335 | -9.158% | |
| 2026-01-02 | 87.40 | 87.41 | 87.02 | 87.03 | -0.149% | 40,728,853 | -8.710% | |
| 2025-12-31 | 87.68 | 87.91 | 87.13 | 87.16 | -0.797% | 36,496,787 | -8.846% | |
| 2025-12-30 | 87.74 | 88.04 | 87.67 | 87.86 | -0.238% | 25,104,836 | -9.572% | |
| 2025-12-29 | 87.95 | 88.07 | 87.79 | 88.07 | +0.376% | 29,397,345 | -9.788% | |
| 2025-12-26 | 88.10 | 88.17 | 87.60 | 87.74 | -0.329% | 26,519,271 | -9.448% | |
| 2025-12-24 | 87.76 | 88.08 | 87.65 | 88.03 | +0.606% | 25,939,126 | -9.747% | |
| 2025-12-23 | 87.07 | 87.58 | 87.03 | 87.50 | +0.160% | 33,620,394 | -9.200% | |
| 2025-12-22 | 87.42 | 87.46 | 87.25 | 87.36 | -0.217% | 25,544,105 | -9.054% | |
| 2025-12-19 | 87.61 | 87.76 | 87.41 | 87.55 | -0.759% | 37,855,218 | -9.252% | |
| 2025-12-18 | 88.13 | 88.38 | 88.07 | 88.22 | +0.478% | 39,046,726 | -9.941% | |
| 2025-12-17 | 87.63 | 87.99 | 87.58 | 87.80 | -0.091% | 24,663,881 | -9.510% | |
| 2025-12-16 | 87.19 | 87.92 | 87.17 | 87.88 | +0.549% | 41,015,744 | -9.593% | |
| 2025-12-15 | 87.72 | 87.88 | 87.39 | 87.40 | +0.069% | 28,609,250 | -9.096% | |
| 2025-12-12 | 87.38 | 87.50 | 87.19 | 87.34 | -0.964% | 47,028,335 | -9.034% | |
| 2025-12-11 | 88.69 | 88.83 | 88.16 | 88.19 | -0.136% | 26,775,873 | -9.910% | |
| 2025-12-10 | 88.00 | 88.52 | 87.86 | 88.31 | +0.386% | 46,827,965 | -10.033% | |
| 2025-12-09 | 88.34 | 88.34 | 87.84 | 87.97 | +0.102% | 25,763,409 | -9.685% | |
| 2025-12-08 | 88.19 | 88.20 | 87.56 | 87.88 | -0.329% | 32,246,165 | -9.593% | |
| 2025-12-05 | 88.55 | 88.55 | 88.05 | 88.17 | -0.463% | 32,803,236 | -9.890% | |
| 2025-12-04 | 88.91 | 88.93 | 88.48 | 88.58 | -0.539% | 25,538,554 | -10.307% | |
| 2025-12-03 | 88.92 | 89.16 | 88.74 | 89.06 | +0.281% | 23,275,957 | -10.790% | |
| 2025-12-02 | 88.58 | 88.95 | 88.46 | 88.81 | +0.045% | 27,602,225 | -10.539% | |
| 2025-12-01 | 88.84 | 88.99 | 88.71 | 88.77 | -1.596% | 47,082,596 | -10.499% | |
| 2025-11-28 | 90.46 | 90.53 | 89.95 | 90.21 | -0.474% | 40,697,935 | -11.928% | |
| 2025-11-26 | 90.15 | 90.64 | 89.83 | 90.64 | +0.443% | 34,096,562 | -12.346% | |
| 2025-11-25 | 90.31 | 90.59 | 90.13 | 90.24 | +0.256% | 36,497,643 | -11.957% | |
| 2025-11-24 | 89.95 | 90.07 | 89.78 | 90.01 | +0.570% | 30,863,765 | -11.732% | |
| 2025-11-21 | 89.65 | 89.67 | 89.19 | 89.50 | +0.303% | 41,933,147 | -11.229% | |
| 2025-11-20 | 88.99 | 89.42 | 88.98 | 89.23 | +0.394% | 32,943,191 | -10.960% | |
| 2025-11-19 | 89.22 | 89.31 | 88.85 | 88.88 | -0.202% | 25,777,124 | -10.610% | |
| 2025-11-18 | 89.35 | 89.45 | 88.80 | 89.06 | -0.034% | 31,965,195 | -10.790% | |
| 2025-11-17 | 89.08 | 89.30 | 88.98 | 89.09 | +0.248% | 25,602,527 | -10.821% | |
| 2025-11-14 | 89.79 | 89.83 | 88.87 | 88.87 | -0.571% | 38,550,402 | -10.600% | |
| 2025-11-13 | 89.80 | 89.94 | 89.38 | 89.38 | -0.821% | 33,823,457 | -11.110% | |
| 2025-11-12 | 89.95 | 90.32 | 89.88 | 90.12 | +0.178% | 23,592,519 | -11.840% | |
| 2025-11-11 | 89.95 | 90.06 | 89.78 | 89.96 | +0.458% | 18,939,427 | -11.683% | |
| 2025-11-10 | 89.49 | 89.67 | 89.39 | 89.55 | -0.022% | 24,093,451 | -11.279% | |
| 2025-11-07 | 89.36 | 89.87 | 89.36 | 89.57 | -0.212% | 28,524,969 | -11.298% | |
| 2025-11-06 | 89.56 | 89.85 | 89.53 | 89.76 | +0.899% | 33,027,153 | -11.486% | |
| 2025-11-05 | 89.51 | 89.55 | 88.88 | 88.96 | -1.090% | 44,643,440 | -10.690% | |
| 2025-11-04 | 89.78 | 90.06 | 89.74 | 89.94 | +0.223% | 26,383,782 | -11.663% | |
| 2025-11-03 | 89.62 | 89.82 | 89.42 | 89.74 | -0.609% | 40,752,284 | -11.466% | |
| 2025-10-31 | 90.56 | 90.66 | 90.20 | 90.29 | -0.298% | 38,244,128 | -12.006% | |
| 2025-10-30 | 90.39 | 90.97 | 90.35 | 90.56 | -0.582% | 42,649,215 | -12.268% | |
| 2025-10-29 | 91.88 | 91.89 | 91.02 | 91.09 | -1.011% | 39,551,153 | -12.779% | |
| 2025-10-28 | 91.85 | 92.17 | 91.81 | 92.02 | +0.261% | 23,564,517 | -13.660% | |
| 2025-10-27 | 91.32 | 91.79 | 91.09 | 91.78 | +0.339% | 30,030,213 | -13.434% | |
| 2025-10-24 | 91.58 | 91.60 | 91.16 | 91.47 | +0.044% | 28,265,993 | -13.141% | |
| 2025-10-23 | 91.61 | 91.79 | 91.29 | 91.43 | -0.684% | 28,272,855 | -13.103% | |
| 2025-10-22 | 91.99 | 92.17 | 91.82 | 92.06 | +0.065% | 30,496,152 | -13.698% | |
| 2025-10-21 | 91.99 | 92.19 | 91.91 | 92.00 | +0.492% | 24,511,158 | -13.641% | |
| 2025-10-20 | 91.46 | 91.56 | 91.28 | 91.55 | +0.384% | 28,428,713 | -13.217% | |
| 2025-10-17 | 91.25 | 91.29 | 90.90 | 91.20 | -0.153% | 40,237,427 | -12.884% | |
| 2025-10-16 | 90.52 | 91.50 | 90.45 | 91.34 | +0.750% | 39,631,153 | -13.017% | |
| 2025-10-15 | 90.95 | 91.30 | 90.47 | 90.66 | -0.220% | 31,333,909 | -12.365% | |
| 2025-10-14 | 90.65 | 90.92 | 90.43 | 90.86 | +0.320% | 29,800,001 | -12.558% | |
| 2025-10-13 | 90.28 | 90.58 | 89.86 | 90.57 | -0.055% | 28,035,544 | -12.278% | |
| 2025-10-10 | 89.98 | 90.72 | 89.90 | 90.62 | +1.615% | 59,389,374 | -12.326% | |
| 2025-10-09 | 89.17 | 89.29 | 89.00 | 89.18 | -0.078% | 21,578,690 | -10.911% | |
| 2025-10-08 | 89.60 | 89.61 | 89.13 | 89.25 | +0.078% | 22,506,241 | -10.980% | |
| 2025-10-07 | 88.97 | 89.38 | 88.81 | 89.18 | +0.575% | 29,103,348 | -10.911% | |
| 2025-10-06 | 88.71 | 89.16 | 88.65 | 88.67 | -0.794% | 28,370,984 | -10.398% | |
| 2025-10-03 | 89.63 | 89.72 | 89.27 | 89.38 | -0.190% | 25,884,474 | -11.110% | |
| 2025-10-02 | 89.31 | 89.69 | 89.19 | 89.55 | +0.291% | 23,208,338 | -11.279% | |
| 2025-10-01 | 89.45 | 89.64 | 89.09 | 89.29 | -0.090% | 39,408,913 | -11.020% | |
| 2025-09-30 | 89.66 | 90.04 | 89.21 | 89.37 | -0.290% | 38,583,989 | -11.100% | |
| 2025-09-29 | 89.29 | 89.74 | 89.26 | 89.63 | +0.821% | 32,286,167 | -11.358% | |
| 2025-09-26 | 88.99 | 89.47 | 88.69 | 88.90 | -0.090% | 30,955,062 | -10.630% | |
| 2025-09-25 | 88.84 | 89.03 | 88.46 | 88.98 | 0.000% | 29,882,469 | -10.710% | |
| 2025-09-24 | 89.08 | 89.16 | 88.70 | 88.98 | -0.381% | 28,097,977 | -10.710% | |
| 2025-09-23 | 88.97 | 89.36 | 88.75 | 89.32 | +0.699% | 26,689,041 | -11.050% | |
| 2025-09-22 | 88.82 | 88.91 | 88.54 | 88.70 | -0.359% | 24,758,223 | -10.428% | |
| 2025-09-19 | 89.07 | 89.22 | 88.78 | 89.02 | -0.191% | 32,509,221 | -10.750% | |
| 2025-09-18 | 89.26 | 89.47 | 88.90 | 89.19 | -1.032% | 55,717,920 | -10.921% | |
| 2025-09-17 | 90.71 | 91.04 | 89.87 | 90.12 | -0.255% | 49,121,751 | -11.840% | |
| 2025-09-16 | 90.09 | 90.50 | 90.04 | 90.35 | +0.211% | 26,794,226 | -12.064% | |
| 2025-09-15 | 90.15 | 90.45 | 90.06 | 90.16 | +0.233% | 24,820,119 | -11.879% | |
| 2025-09-12 | 89.83 | 89.98 | 89.49 | 89.95 | -0.432% | 32,968,578 | -11.673% | |
| 2025-09-11 | 89.91 | 90.48 | 89.90 | 90.34 | +0.669% | 46,694,392 | -12.054% | |
| 2025-09-10 | 89.40 | 90.06 | 89.19 | 89.74 | +0.572% | 40,713,570 | -11.466% | |
| 2025-09-09 | 89.40 | 89.55 | 88.99 | 89.23 | -0.568% | 37,126,428 | -10.960% | |
| 2025-09-08 | 89.17 | 89.75 | 89.12 | 89.74 | +1.332% | 54,538,678 | -11.466% | |
| 2025-09-05 | 88.22 | 88.61 | 88.14 | 88.56 | +1.525% | 69,667,951 | -10.287% | |
| 2025-09-04 | 87.02 | 87.24 | 86.58 | 87.23 | +0.762% | 40,501,553 | -8.919% | |
| 2025-09-03 | 85.93 | 86.81 | 85.89 | 86.57 | +1.098% | 52,499,540 | -8.225% | |
| 2025-09-02 | 85.63 | 85.84 | 85.48 | 85.63 | -1.120% | 48,760,602 | -7.217% | Div $0.328 |
| 2025-08-29 | 86.76 | 86.86 | 86.44 | 86.60 | -0.711% | 41,686,429 | -8.256% | |
| 2025-08-28 | 86.78 | 87.26 | 86.66 | 87.22 | +0.658% | 32,205,937 | -8.909% | |
| 2025-08-27 | 86.11 | 86.66 | 86.00 | 86.65 | -0.115% | 38,142,761 | -8.309% | |
| 2025-08-26 | 86.51 | 86.79 | 86.22 | 86.75 | -0.058% | 30,259,346 | -8.415% | |
| 2025-08-25 | 86.72 | 87.05 | 86.65 | 86.80 | -0.287% | 27,011,924 | -8.468% | |
| 2025-08-22 | 86.83 | 87.30 | 86.72 | 87.05 | +0.741% | 49,871,851 | -8.731% | |
| 2025-08-21 | 86.56 | 86.67 | 86.11 | 86.41 | -0.495% | 28,643,888 | -8.055% | |
| 2025-08-20 | 86.59 | 86.97 | 86.56 | 86.84 | +0.219% | 25,912,477 | -8.510% | |
| 2025-08-19 | 86.45 | 86.75 | 86.44 | 86.65 | +0.580% | 28,780,625 | -8.309% | |
| 2025-08-18 | 86.50 | 86.54 | 85.98 | 86.15 | -0.289% | 26,777,514 | -7.777% | |
| 2025-08-15 | 86.66 | 86.78 | 86.25 | 86.40 | -0.712% | 36,343,551 | -8.044% | |
| 2025-08-14 | 87.51 | 87.51 | 86.89 | 87.02 | -0.741% | 33,397,435 | -8.699% | |
| 2025-08-13 | 87.44 | 87.81 | 87.42 | 87.67 | +0.828% | 30,817,493 | -9.376% | |
| 2025-08-12 | 86.90 | 86.97 | 86.55 | 86.95 | -0.503% | 41,087,211 | -8.626% | |
| 2025-08-11 | 87.54 | 87.67 | 87.28 | 87.39 | +0.115% | 20,100,909 | -9.086% | |
| 2025-08-08 | 87.36 | 87.39 | 87.15 | 87.29 | -0.433% | 21,596,334 | -8.982% | |
| 2025-08-07 | 87.92 | 88.25 | 87.59 | 87.67 | -0.171% | 29,213,145 | -9.376% | |
| 2025-08-06 | 87.84 | 88.05 | 86.92 | 87.82 | -0.577% | 42,589,347 | -9.531% | |
| 2025-08-05 | 87.85 | 88.45 | 87.78 | 88.33 | +0.307% | 28,586,109 | -10.053% | |
| 2025-08-04 | 87.95 | 88.15 | 87.65 | 88.06 | +0.273% | 36,425,167 | -9.777% | |
| 2025-08-01 | 87.56 | 87.93 | 87.52 | 87.82 | +1.035% | 63,434,525 | -9.531% | |
| 2025-07-31 | 87.13 | 87.41 | 86.84 | 86.92 | +0.058% | 49,814,080 | -8.594% | |
| 2025-07-30 | 86.77 | 86.96 | 86.56 | 86.87 | -0.515% | 40,670,866 | -8.541% | |
| 2025-07-29 | 86.23 | 87.34 | 86.20 | 87.32 | +1.689% | 47,828,275 | -9.013% | |
| 2025-07-28 | 85.99 | 86.20 | 85.83 | 85.87 | -0.648% | 26,812,463 | -7.476% | |
| 2025-07-25 | 85.80 | 86.44 | 85.72 | 86.43 | +0.629% | 27,196,153 | -8.076% | |
| 2025-07-24 | 85.55 | 86.24 | 85.51 | 85.89 | -0.174% | 25,164,761 | -7.498% | |
| 2025-07-23 | 86.05 | 86.20 | 85.78 | 86.04 | -0.555% | 31,008,454 | -7.659% | |
| 2025-07-22 | 86.17 | 86.77 | 86.11 | 86.52 | +0.605% | 35,190,321 | -8.172% | |
| 2025-07-21 | 86.22 | 86.50 | 85.96 | 86.00 | +0.892% | 40,019,530 | -7.616% | |
| 2025-07-18 | 85.43 | 85.46 | 85.10 | 85.24 | +0.153% | 27,534,948 | -6.793% | |
| 2025-07-17 | 85.22 | 85.48 | 84.99 | 85.11 | -0.023% | 31,875,451 | -6.650% | |
| 2025-07-16 | 85.28 | 85.66 | 84.19 | 85.13 | +0.141% | 65,987,689 | -6.672% | |
| 2025-07-15 | 85.89 | 85.91 | 84.90 | 85.01 | -0.701% | 40,454,986 | -6.540% | |
| 2025-07-14 | 85.54 | 85.88 | 85.31 | 85.61 | -0.210% | 24,609,530 | -7.195% | |
| 2025-07-11 | 86.23 | 86.27 | 85.64 | 85.79 | -1.379% | 40,764,785 | -7.390% | |
| 2025-07-10 | 86.83 | 87.06 | 86.48 | 86.99 | +0.069% | 24,525,548 | -8.668% | |
| 2025-07-09 | 86.19 | 86.93 | 86.17 | 86.93 | +1.046% | 29,821,887 | -8.605% | |
| 2025-07-08 | 85.57 | 86.04 | 85.44 | 86.03 | -0.128% | 31,406,989 | -7.648% | |
| 2025-07-07 | 86.54 | 86.56 | 85.92 | 86.14 | -0.954% | 38,314,669 | -7.766% | |
| 2025-07-03 | 87.17 | 87.29 | 86.85 | 86.97 | -0.697% | 26,729,101 | -8.647% | |
| 2025-07-02 | 87.19 | 87.59 | 87.10 | 87.58 | -0.635% | 39,382,249 | -9.283% | |
| 2025-07-01 | 88.13 | 88.31 | 87.66 | 88.14 | -0.125% | 38,960,579 | -9.859% | |
| 2025-06-30 | 87.86 | 88.44 | 87.61 | 88.25 | +0.984% | 53,695,166 | -9.972% | |
| 2025-06-27 | 87.57 | 88.16 | 87.23 | 87.39 | -0.637% | 74,993,500 | -9.086% | |
| 2025-06-26 | 87.59 | 87.95 | 87.20 | 87.95 | +0.503% | 30,467,517 | -9.665% | |
| 2025-06-25 | 87.11 | 87.51 | 86.80 | 87.51 | +0.126% | 26,345,293 | -9.210% | |
| 2025-06-24 | 86.47 | 87.59 | 86.42 | 87.40 | +0.726% | 32,959,113 | -9.096% | |
| 2025-06-23 | 86.93 | 87.44 | 86.77 | 86.77 | +0.324% | 36,851,824 | -8.436% | |
| 2025-06-20 | 86.14 | 86.79 | 85.95 | 86.49 | -0.185% | 26,001,907 | -8.140% | |
| 2025-06-18 | 86.88 | 87.09 | 86.35 | 86.65 | +0.173% | 38,588,982 | -8.309% | |
| 2025-06-17 | 86.00 | 86.66 | 85.75 | 86.50 | +1.217% | 34,521,571 | -8.150% | |
| 2025-06-16 | 86.08 | 86.43 | 85.46 | 85.46 | -1.008% | 36,496,625 | -7.033% | |
| 2025-06-13 | 86.73 | 86.88 | 85.78 | 86.33 | -0.964% | 49,373,982 | -7.969% | |
| 2025-06-12 | 86.89 | 87.20 | 86.60 | 87.17 | +1.196% | 43,017,814 | -8.856% | |
| 2025-06-11 | 85.81 | 86.40 | 85.71 | 86.14 | +0.303% | 36,334,820 | -7.766% | |
| 2025-06-10 | 86.09 | 86.18 | 85.52 | 85.88 | +0.515% | 24,857,001 | -7.487% | |
| 2025-06-09 | 85.04 | 85.64 | 85.03 | 85.44 | +0.105% | 26,560,750 | -7.011% | |
| 2025-06-06 | 85.79 | 85.92 | 85.28 | 85.35 | -1.272% | 38,130,095 | -6.913% | |
| 2025-06-05 | 86.68 | 86.93 | 86.22 | 86.45 | +0.069% | 37,715,267 | -8.097% | |
| 2025-06-04 | 85.79 | 86.65 | 85.64 | 86.39 | +1.623% | 57,441,529 | -8.033% | |
| 2025-06-03 | 85.44 | 85.73 | 84.89 | 85.01 | -0.176% | 33,731,261 | -6.540% | |
| 2025-06-02 | 85.29 | 85.47 | 84.79 | 85.16 | -1.298% | 46,213,110 | -6.705% | |
| 2025-05-30 | 86.08 | 86.47 | 85.88 | 86.28 | +0.151% | 49,042,064 | -7.916% | |
| 2025-05-29 | 85.77 | 86.26 | 85.64 | 86.15 | +0.925% | 39,003,618 | -7.777% | |
| 2025-05-28 | 85.41 | 85.54 | 84.97 | 85.36 | 0.000% | 34,806,779 | -6.924% |