HYBB
iShares BB Rated Corporate Bond ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:56 PM EDT
44.90USD+0.103%(+0.05)9,557
42.44Bid47.38Ask4.94SpreadHYBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.89 | 44.90 | 44.85 | 44.90 | +0.114% | 9,557 | 0.000% |
| 2026-10-02 | 45.06 | 45.06 | 44.82 | 44.85 | +0.042% | 17,011 | +0.114% |
| 2026-10-01 | 44.75 | 44.83 | 44.60 | 44.83 | -0.510% | 18,877 | +0.156% |
| 2026-09-30 | 45.21 | 45.23 | 45.05 | 45.06 | -0.089% | 13,368 | -0.355% |
| 2026-09-29 | 45.05 | 45.19 | 45.00 | 45.10 | -0.188% | 43,254 | -0.443% |
| 2026-09-28 | 45.30 | 45.30 | 45.05 | 45.19 | -0.627% | 18,404 | -0.631% |
| 2026-09-25 | 45.53 | 45.53 | 45.22 | 45.47 | +0.077% | 23,850 | -1.254% |
| 2026-09-24 | 45.55 | 45.59 | 45.43 | 45.44 | -0.340% | 15,667 | -1.178% |
| 2026-09-23 | 45.86 | 45.86 | 45.57 | 45.59 | -0.693% | 20,729 | -1.513% |
| 2026-09-22 | 45.96 | 45.96 | 45.87 | 45.91 | +0.050% | 8,978 | -2.196% |
| 2026-09-21 | 45.96 | 45.96 | 45.88 | 45.88 | -0.011% | 28,014 | -2.147% |
| 2026-09-18 | 45.96 | 45.96 | 45.84 | 45.89 | -0.087% | 10,547 | -2.157% |
| 2026-09-17 | 45.95 | 45.98 | 45.76 | 45.93 | +0.179% | 16,256 | -2.243% |
| 2026-09-16 | 45.86 | 45.98 | 45.80 | 45.85 | +0.079% | 32,341 | -2.068% |
| 2026-09-15 | 45.89 | 45.89 | 45.81 | 45.81 | -0.170% | 6,739 | -1.991% |
| 2026-09-14 | 45.89 | 45.95 | 45.84 | 45.89 | -0.120% | 13,024 | -2.157% |
| 2026-09-11 | 46.06 | 46.06 | 45.95 | 45.95 | -0.054% | 13,771 | -2.274% |
| 2026-09-10 | 46.08 | 46.08 | 45.97 | 45.97 | -0.433% | 12,334 | -2.328% |
| 2026-09-09 | 46.24 | 46.24 | 46.16 | 46.17 | -0.109% | 14,172 | -2.751% |
| 2026-09-08 | 46.30 | 46.30 | 46.22 | 46.22 | -0.161% | 16,809 | -2.857% |
| 2026-09-04 | 46.26 | 46.46 | 46.26 | 46.30 | -0.005% | 19,373 | -3.013% |
| 2026-09-03 | 46.30 | 46.33 | 46.27 | 46.30 | +0.091% | 8,526 | -3.018% |
| 2026-09-02 | 46.23 | 46.30 | 46.23 | 46.26 | -0.054% | 20,870 | -2.929% |
| 2026-09-01 | 46.31 | 46.32 | 46.22 | 46.28 | -0.857% | 18,369 | -2.982% |
| 2026-08-31 | 46.55 | 46.68 | 46.51 | 46.68 | +0.215% | 34,043 | -3.813% |
| 2026-08-28 | 46.67 | 46.69 | 46.57 | 46.58 | -0.172% | 10,409 | -3.606% |
| 2026-08-27 | 46.68 | 46.71 | 46.64 | 46.66 | 0.000% | 40,245 | -3.772% |
| 2026-08-26 | 46.65 | 46.68 | 46.63 | 46.66 | -0.043% | 16,016 | -3.772% |
| 2026-08-25 | 46.62 | 46.70 | 46.60 | 46.68 | +0.215% | 19,315 | -3.813% |
| 2026-08-24 | 46.50 | 46.59 | 46.50 | 46.58 | +0.107% | 12,437 | -3.607% |
| 2026-08-21 | 46.55 | 46.56 | 46.51 | 46.53 | -0.021% | 14,802 | -3.503% |
| 2026-08-20 | 46.49 | 46.56 | 46.33 | 46.54 | -0.150% | 37,522 | -3.524% |
| 2026-08-19 | 46.57 | 46.70 | 46.55 | 46.61 | +0.258% | 27,537 | -3.669% |
| 2026-08-18 | 46.47 | 46.50 | 46.44 | 46.49 | -0.022% | 16,695 | -3.420% |
| 2026-08-17 | 46.50 | 46.53 | 46.50 | 46.50 | -0.170% | 13,575 | -3.441% |
| 2026-08-14 | 46.57 | 46.60 | 46.56 | 46.58 | -0.058% | 17,376 | -3.605% |
| 2026-08-13 | 46.50 | 46.62 | 46.45 | 46.61 | +0.185% | 29,649 | -3.661% |
| 2026-08-12 | 46.50 | 46.53 | 46.50 | 46.52 | +0.168% | 10,559 | -3.482% |
| 2026-08-11 | 46.44 | 46.47 | 46.43 | 46.44 | +0.047% | 17,267 | -3.320% |
| 2026-08-10 | 46.44 | 46.46 | 46.41 | 46.42 | -0.196% | 77,842 | -3.275% |
| 2026-08-07 | 46.51 | 46.54 | 46.48 | 46.51 | +0.261% | 2,659,362 | -3.464% |
| 2026-08-06 | 46.42 | 46.45 | 46.38 | 46.39 | -0.120% | 42,658 | -3.212% |
| 2026-08-05 | 46.43 | 46.45 | 46.41 | 46.45 | -0.031% | 13,869 | -3.328% |
| 2026-08-04 | 46.29 | 46.48 | 46.29 | 46.46 | +0.302% | 24,855 | -3.358% |
| 2026-08-03 | 46.25 | 46.35 | 46.25 | 46.32 | -0.236% | 29,565 | -3.066% |
| 2026-07-31 | 46.42 | 46.43 | 46.31 | 46.43 | -0.054% | 18,861 | -3.295% |
| 2026-07-30 | 46.36 | 46.47 | 46.36 | 46.45 | +0.293% | 24,854 | -3.347% |
| 2026-07-29 | 46.37 | 46.37 | 46.26 | 46.32 | -0.258% | 20,502 | -3.065% |
| 2026-07-28 | 46.32 | 46.48 | 46.32 | 46.44 | +0.239% | 629,620 | -3.315% |
| 2026-07-27 | 46.38 | 46.38 | 46.32 | 46.33 | +0.019% | 12,481 | -3.084% |
| 2026-07-24 | 46.26 | 46.32 | 46.26 | 46.32 | -0.022% | 8,725 | -3.066% |
| 2026-07-23 | 46.31 | 46.35 | 46.21 | 46.33 | -0.301% | 18,439 | -3.087% |
| 2026-07-22 | 46.46 | 46.52 | 46.46 | 46.47 | -0.129% | 13,454 | -3.379% |
| 2026-07-21 | 46.57 | 46.57 | 46.52 | 46.53 | -0.064% | 10,163 | -3.503% |
| 2026-07-20 | 46.59 | 46.62 | 46.54 | 46.56 | -0.150% | 17,086 | -3.565% |
| 2026-07-17 | 46.62 | 46.64 | 46.59 | 46.63 | +0.118% | 9,497 | -3.710% |
| 2026-07-16 | 46.62 | 46.62 | 46.56 | 46.58 | -0.124% | 3,702 | -3.596% |
| 2026-07-15 | 46.58 | 46.66 | 46.56 | 46.63 | +0.135% | 12,680 | -3.716% |
| 2026-07-14 | 46.56 | 46.58 | 46.51 | 46.57 | +0.258% | 6,220 | -3.586% |
| 2026-07-13 | 46.52 | 46.55 | 46.45 | 46.45 | -0.257% | 34,888 | -3.337% |
| 2026-07-10 | 46.61 | 46.61 | 46.56 | 46.57 | -0.097% | 14,421 | -3.585% |
| 2026-07-09 | 46.59 | 46.66 | 46.50 | 46.62 | +0.075% | 6,664 | -3.679% |
| 2026-07-08 | 46.53 | 46.59 | 46.52 | 46.58 | -0.171% | 9,995 | -3.607% |
| 2026-07-07 | 46.65 | 46.74 | 46.61 | 46.66 | -0.021% | 17,410 | -3.772% |
| 2026-07-06 | 46.62 | 46.67 | 46.62 | 46.67 | +0.048% | 8,001 | -3.793% |
| 2026-07-02 | 46.61 | 46.85 | 46.61 | 46.65 | +0.188% | 15,208 | -3.747% |
| 2026-07-01 | 46.50 | 46.57 | 46.49 | 46.56 | -0.449% | 8,994 | -3.565% |
| 2026-06-30 | 46.76 | 46.79 | 46.73 | 46.77 | +0.007% | 15,435 | -3.998% |
| 2026-06-29 | 46.72 | 46.80 | 46.70 | 46.77 | +0.119% | 159,381 | -3.991% |
| 2026-06-26 | 46.66 | 46.73 | 46.66 | 46.71 | -0.190% | 12,517 | -3.877% |
| 2026-06-25 | 46.65 | 46.80 | 46.63 | 46.80 | +0.347% | 18,573 | -4.060% |
| 2026-06-24 | 46.67 | 46.67 | 46.62 | 46.64 | +0.034% | 4,445 | -3.727% |
| 2026-06-23 | 46.64 | 46.66 | 46.62 | 46.62 | -0.017% | 7,369 | -3.694% |
| 2026-06-22 | 46.69 | 46.69 | 46.60 | 46.63 | -0.192% | 14,495 | -3.710% |
| 2026-06-18 | 46.65 | 46.73 | 46.65 | 46.72 | +0.241% | 12,996 | -3.895% |
| 2026-06-17 | 46.70 | 46.75 | 46.60 | 46.61 | -0.272% | 7,787 | -3.664% |
| 2026-06-16 | 46.73 | 46.76 | 46.73 | 46.73 | -0.013% | 15,182 | -3.926% |
| 2026-06-15 | 46.78 | 46.81 | 46.74 | 46.74 | +0.153% | 13,581 | -3.939% |
| 2026-06-12 | 46.65 | 46.70 | 46.63 | 46.67 | +0.004% | 10,434 | -3.792% |
| 2026-06-11 | 46.44 | 46.69 | 46.44 | 46.67 | +0.489% | 20,263 | -3.787% |
| 2026-06-10 | 46.46 | 46.51 | 46.43 | 46.44 | -0.223% | 13,393 | -3.317% |
| 2026-06-09 | 46.50 | 46.59 | 46.47 | 46.54 | +0.138% | 16,567 | -3.532% |
| 2026-06-08 | 46.50 | 46.52 | 46.47 | 46.48 | +0.044% | 14,417 | -3.399% |
| 2026-06-05 | 46.58 | 46.58 | 46.41 | 46.46 | -0.258% | 21,255 | -3.357% |
| 2026-06-04 | 46.64 | 46.65 | 46.58 | 46.58 | +0.078% | 24,596 | -3.607% |
| 2026-06-03 | 46.56 | 46.58 | 46.35 | 46.54 | -0.163% | 8,404 | -3.532% |
| 2026-06-02 | 46.62 | 46.65 | 46.56 | 46.62 | -0.171% | 596,546 | -3.689% |
| 2026-06-01 | 46.57 | 46.70 | 46.53 | 46.70 | -0.352% | 19,973 | -3.854% |
| 2026-05-29 | 46.86 | 46.88 | 46.83 | 46.87 | +0.161% | 11,447 | -4.193% |
| 2026-05-28 | 46.71 | 47.01 | 46.69 | 46.79 | +0.062% | 70,524 | -4.039% |
| 2026-05-27 | 46.77 | 46.93 | 46.72 | 46.76 | -0.009% | 38,404 | -3.979% |
| 2026-05-26 | 46.75 | 46.77 | 46.71 | 46.77 | +0.225% | 12,480 | -3.988% |
| 2026-05-22 | 46.69 | 46.69 | 46.61 | 46.66 | +0.129% | 15,848 | -3.772% |
| 2026-05-21 | 46.50 | 46.64 | 46.48 | 46.60 | +0.118% | 41,272 | -3.648% |
| 2026-05-20 | 46.35 | 46.55 | 46.33 | 46.55 | +0.529% | 11,775 | -3.534% |
| 2026-05-19 | 46.36 | 46.36 | 46.25 | 46.30 | -0.185% | 14,250 | -3.024% |
| 2026-05-18 | 46.43 | 46.45 | 46.35 | 46.39 | -0.036% | 27,380 | -3.203% |
| 2026-05-15 | 46.47 | 46.48 | 46.40 | 46.40 | -0.413% | 7,335 | -3.238% |
| 2026-05-14 | 46.63 | 46.67 | 46.59 | 46.59 | +0.021% | 20,647 | -3.638% |
| 2026-05-13 | 46.56 | 46.61 | 46.52 | 46.59 | +0.011% | 21,013 | -3.617% |
| 2026-05-12 | 46.55 | 46.58 | 46.50 | 46.58 | -0.151% | 17,038 | -3.606% |
| 2026-05-11 | 46.67 | 46.72 | 46.65 | 46.65 | -0.085% | 19,422 | -3.752% |
| 2026-05-08 | 46.65 | 46.72 | 46.64 | 46.69 | +0.191% | 33,922 | -3.834% |
| 2026-05-07 | 46.73 | 46.74 | 46.60 | 46.60 | -0.301% | 12,601 | -3.650% |
| 2026-05-06 | 46.70 | 46.78 | 46.70 | 46.74 | +0.283% | 19,199 | -3.941% |
| 2026-05-05 | 46.58 | 46.64 | 46.58 | 46.61 | +0.172% | 13,880 | -3.669% |
| 2026-05-04 | 46.65 | 46.68 | 46.47 | 46.53 | -0.257% | 31,847 | -3.503% |
| 2026-05-01 | 46.67 | 46.75 | 46.65 | 46.65 | -0.522% | 18,022 | -3.751% |
| 2026-04-30 | 46.76 | 46.90 | 46.76 | 46.90 | +0.310% | 34,443 | -4.254% |
| 2026-04-29 | 46.87 | 46.87 | 46.69 | 46.75 | -0.320% | 20,834 | -3.957% |
| 2026-04-28 | 46.92 | 46.94 | 46.82 | 46.90 | -0.190% | 2,438,873 | -4.264% |
| 2026-04-27 | 46.96 | 46.99 | 46.94 | 46.99 | -0.008% | 14,016 | -4.447% |
| 2026-04-24 | 46.96 | 47.02 | 46.91 | 46.99 | +0.115% | 14,699 | -4.454% |
| 2026-04-23 | 46.92 | 47.01 | 46.80 | 46.94 | -0.147% | 24,618 | -4.344% |
| 2026-04-22 | 46.99 | 47.01 | 46.95 | 47.01 | +0.081% | 14,756 | -4.484% |
| 2026-04-21 | 47.01 | 47.19 | 46.88 | 46.97 | -0.106% | 906,271 | -4.407% |
| 2026-04-20 | 47.03 | 47.03 | 46.99 | 47.02 | -0.085% | 25,605 | -4.509% |
| 2026-04-17 | 47.03 | 47.14 | 47.03 | 47.06 | +0.405% | 29,120 | -4.590% |
| 2026-04-16 | 46.97 | 46.97 | 46.87 | 46.87 | -0.217% | 13,249 | -4.203% |
| 2026-04-15 | 46.97 | 46.98 | 46.91 | 46.97 | -0.081% | 17,470 | -4.411% |
| 2026-04-14 | 46.90 | 47.03 | 46.89 | 47.01 | +0.365% | 449,855 | -4.488% |
| 2026-04-13 | 46.67 | 46.84 | 46.66 | 46.84 | +0.267% | 17,787 | -4.140% |
| 2026-04-10 | 46.85 | 46.85 | 46.71 | 46.71 | -0.246% | 16,417 | -3.884% |
| 2026-04-09 | 46.78 | 46.90 | 46.71 | 46.83 | +0.056% | 13,036 | -4.120% |
| 2026-04-08 | 47.03 | 47.03 | 46.73 | 46.80 | +0.463% | 9,850 | -4.067% |
| 2026-04-07 | 46.55 | 46.59 | 46.38 | 46.59 | +0.143% | 25,816 | -3.622% |
| 2026-04-06 | 46.46 | 46.54 | 46.45 | 46.52 | +0.177% | 22,489 | -3.485% |
| 2026-04-02 | 46.25 | 46.49 | 46.25 | 46.44 | +0.118% | 25,897 | -3.314% |
| 2026-04-01 | 46.33 | 46.41 | 46.30 | 46.38 | -0.227% | 10,146 | -3.200% |
| 2026-03-31 | 46.29 | 46.50 | 46.24 | 46.49 | +0.846% | 52,473 | -3.420% |
| 2026-03-30 | 46.18 | 46.56 | 46.05 | 46.10 | +0.217% | 188,561 | -2.603% |
| 2026-03-27 | 46.03 | 46.11 | 45.92 | 46.00 | -0.157% | 182,565 | -2.391% |
| 2026-03-26 | 46.27 | 46.39 | 46.07 | 46.07 | -0.718% | 22,071 | -2.544% |
| 2026-03-25 | 46.42 | 46.51 | 46.41 | 46.41 | +0.285% | 9,066 | -3.244% |
| 2026-03-24 | 46.30 | 46.40 | 46.25 | 46.27 | -0.251% | 12,062 | -2.968% |
| 2026-03-23 | 46.35 | 46.54 | 46.32 | 46.39 | +0.440% | 30,778 | -3.212% |
| 2026-03-20 | 46.47 | 46.47 | 46.13 | 46.19 | -0.716% | 16,144 | -2.786% |
| 2026-03-19 | 46.32 | 46.56 | 46.31 | 46.52 | +0.151% | 16,081 | -3.482% |
| 2026-03-18 | 46.58 | 46.62 | 46.45 | 46.45 | -0.429% | 25,209 | -3.337% |
| 2026-03-17 | 46.55 | 46.65 | 46.55 | 46.65 | +0.452% | 721,864 | -3.751% |
| 2026-03-16 | 46.47 | 46.58 | 46.28 | 46.44 | +0.194% | 453,433 | -3.316% |
| 2026-03-13 | 46.54 | 46.59 | 46.32 | 46.35 | -0.177% | 21,082 | -3.128% |
| 2026-03-12 | 46.58 | 46.63 | 46.41 | 46.43 | -0.583% | 235,852 | -3.300% |
| 2026-03-11 | 46.78 | 46.81 | 46.68 | 46.70 | -0.205% | 15,845 | -3.864% |
| 2026-03-10 | 46.80 | 46.94 | 46.80 | 46.80 | -0.063% | 18,163 | -4.061% |
| 2026-03-09 | 46.56 | 46.86 | 46.56 | 46.83 | +0.340% | 24,625 | -4.121% |
| 2026-03-06 | 46.76 | 46.84 | 46.67 | 46.67 | -0.488% | 31,237 | -3.795% |
| 2026-03-05 | 46.96 | 47.04 | 46.84 | 46.90 | -0.211% | 33,816 | -4.265% |
| 2026-03-04 | 47.02 | 47.05 | 46.81 | 47.00 | +0.063% | 31,618 | -4.467% |
| 2026-03-03 | 46.86 | 47.02 | 46.84 | 46.97 | -0.202% | 161,516 | -4.407% |
| 2026-03-02 | 46.93 | 47.18 | 46.93 | 47.06 | -0.505% | 16,860 | -4.600% |
| 2026-02-27 | 47.27 | 47.35 | 47.27 | 47.30 | -0.203% | 89,149 | -5.082% |
| 2026-02-26 | 47.38 | 47.41 | 47.33 | 47.40 | +0.011% | 92,287 | -5.274% |
| 2026-02-25 | 47.34 | 47.40 | 47.33 | 47.40 | +0.093% | 268,358 | -5.264% |
| 2026-02-24 | 47.32 | 47.37 | 47.28 | 47.35 | -0.043% | 25,465 | -5.176% |
| 2026-02-23 | 47.36 | 47.40 | 47.34 | 47.37 | -0.060% | 12,451 | -5.217% |
| 2026-02-20 | 47.37 | 47.41 | 47.34 | 47.40 | +0.072% | 26,095 | -5.274% |
| 2026-02-19 | 47.34 | 47.37 | 47.30 | 47.37 | +0.023% | 18,517 | -5.206% |
| 2026-02-18 | 47.28 | 47.47 | 47.28 | 47.35 | +0.160% | 17,154 | -5.184% |
| 2026-02-17 | 47.28 | 47.33 | 47.24 | 47.28 | -0.033% | 21,875 | -5.033% |
| 2026-02-13 | 47.28 | 47.34 | 47.27 | 47.29 | +0.021% | 10,988 | -5.064% |
| 2026-02-12 | 47.30 | 47.34 | 47.24 | 47.28 | -0.032% | 24,382 | -5.044% |
| 2026-02-11 | 47.28 | 47.30 | 47.20 | 47.30 | +0.042% | 18,129 | -5.074% |
| 2026-02-10 | 47.32 | 47.35 | 47.28 | 47.28 | +0.042% | 37,160 | -5.034% |
| 2026-02-09 | 47.16 | 47.27 | 47.16 | 47.26 | +0.148% | 18,301 | -4.994% |
| 2026-02-06 | 47.19 | 47.22 | 47.16 | 47.19 | +0.117% | 48,946 | -4.853% |
| 2026-02-05 | 47.09 | 47.37 | 47.07 | 47.13 | +0.093% | 38,277 | -4.742% |
| 2026-02-04 | 47.13 | 47.14 | 47.06 | 47.09 | -0.103% | 8,248 | -4.653% |
| 2026-02-03 | 47.16 | 47.17 | 47.04 | 47.14 | +0.021% | 25,578 | -4.752% |
| 2026-02-02 | 47.11 | 47.16 | 47.11 | 47.13 | -0.528% | 26,838 | -4.732% |
| 2026-01-30 | 47.34 | 47.38 | 47.28 | 47.38 | +0.111% | 43,762 | -5.234% |
| 2026-01-29 | 47.33 | 47.33 | 47.26 | 47.33 | -0.016% | 30,543 | -5.129% |
| 2026-01-28 | 47.35 | 47.35 | 47.32 | 47.34 | +0.000% | 361,545 | -5.144% |
| 2026-01-27 | 47.37 | 47.40 | 47.30 | 47.33 | -0.012% | 423,193 | -5.144% |
| 2026-01-26 | 47.36 | 47.38 | 47.33 | 47.34 | -0.022% | 18,598 | -5.155% |
| 2026-01-23 | 47.33 | 47.40 | 47.29 | 47.35 | +0.033% | 232,243 | -5.176% |
| 2026-01-22 | 47.35 | 47.38 | 47.33 | 47.34 | +0.053% | 122,067 | -5.145% |
| 2026-01-21 | 47.23 | 47.38 | 47.21 | 47.31 | +0.318% | 48,791 | -5.094% |
| 2026-01-20 | 47.36 | 47.36 | 47.06 | 47.16 | -0.265% | 71,531 | -4.792% |
| 2026-01-16 | 47.32 | 47.32 | 47.27 | 47.29 | +0.011% | 15,231 | -5.045% |
| 2026-01-15 | 47.33 | 47.33 | 47.24 | 47.28 | -0.021% | 50,101 | -5.034% |
| 2026-01-14 | 47.27 | 47.29 | 47.22 | 47.29 | +0.042% | 1,072,023 | -5.054% |
| 2026-01-13 | 47.25 | 47.27 | 47.22 | 47.27 | +0.064% | 12,644 | -5.014% |
| 2026-01-12 | 47.22 | 47.28 | 47.22 | 47.24 | -0.086% | 47,878 | -4.953% |
| 2026-01-09 | 47.22 | 47.32 | 47.22 | 47.28 | +0.161% | 11,572 | -5.035% |
| 2026-01-08 | 47.20 | 47.24 | 47.18 | 47.20 | -0.075% | 43,566 | -4.883% |
| 2026-01-07 | 47.26 | 47.29 | 47.23 | 47.24 | -0.074% | 15,633 | -4.954% |
| 2026-01-06 | 47.27 | 47.41 | 47.24 | 47.27 | +0.032% | 18,220 | -5.024% |
| 2026-01-05 | 47.16 | 47.29 | 47.16 | 47.26 | +0.312% | 28,868 | -4.994% |
| 2026-01-02 | 47.15 | 47.17 | 47.09 | 47.11 | -0.036% | 11,981 | -4.697% |
| 2025-12-31 | 47.15 | 47.16 | 47.12 | 47.13 | -0.116% | 23,231 | -4.732% |
| 2025-12-30 | 47.10 | 47.21 | 47.10 | 47.18 | +0.329% | 44,719 | -4.842% |
| 2025-12-29 | 47.08 | 47.15 | 47.03 | 47.03 | -0.202% | 27,531 | -4.529% |
| 2025-12-26 | 47.14 | 47.15 | 47.11 | 47.13 | -0.042% | 18,584 | -4.721% |
| 2025-12-24 | 47.05 | 47.15 | 47.05 | 47.15 | +0.202% | 24,210 | -4.762% |
| 2025-12-23 | 46.95 | 47.05 | 46.89 | 47.05 | +0.086% | 20,251 | -4.570% |
| 2025-12-22 | 46.96 | 47.02 | 46.90 | 47.01 | +0.159% | 40,110 | -4.488% |
| 2025-12-19 | 46.98 | 47.01 | 46.90 | 46.94 | -0.378% | 550,329 | -4.336% |
| 2025-12-18 | 47.19 | 47.19 | 47.10 | 47.11 | +0.180% | 42,715 | -4.697% |
| 2025-12-17 | 47.10 | 47.10 | 47.02 | 47.03 | -0.110% | 39,508 | -4.526% |
| 2025-12-16 | 47.08 | 47.14 | 47.04 | 47.08 | -0.042% | 550,385 | -4.630% |
| 2025-12-15 | 47.11 | 47.11 | 47.00 | 47.10 | +0.106% | 23,344 | -4.671% |
| 2025-12-12 | 47.10 | 47.12 | 47.03 | 47.05 | -0.159% | 18,554 | -4.570% |
| 2025-12-11 | 47.12 | 47.14 | 47.08 | 47.13 | +0.032% | 19,392 | -4.721% |
| 2025-12-10 | 46.95 | 47.14 | 46.95 | 47.11 | +0.213% | 14,799 | -4.691% |
| 2025-12-09 | 47.02 | 47.03 | 46.96 | 47.01 | -0.064% | 20,296 | -4.488% |
| 2025-12-08 | 47.13 | 47.13 | 46.77 | 47.04 | -0.149% | 28,709 | -4.549% |
| 2025-12-05 | 47.16 | 47.17 | 47.09 | 47.11 | -0.127% | 22,446 | -4.691% |
| 2025-12-04 | 47.17 | 47.17 | 47.11 | 47.17 | -0.085% | 15,735 | -4.812% |
| 2025-12-03 | 47.28 | 47.28 | 47.12 | 47.21 | +0.170% | 30,607 | -4.893% |
| 2025-12-02 | 47.11 | 47.13 | 47.07 | 47.13 | +0.148% | 24,237 | -4.732% |
| 2025-12-01 | 47.00 | 47.11 | 46.82 | 47.06 | -0.577% | 43,358 | -4.591% |
| 2025-11-28 | 47.38 | 47.38 | 47.32 | 47.33 | -0.014% | 13,549 | -5.141% |
| 2025-11-26 | 47.29 | 47.36 | 47.25 | 47.34 | +0.085% | 24,904 | -5.154% |
| 2025-11-25 | 47.11 | 47.30 | 47.09 | 47.30 | +0.393% | 24,241 | -5.074% |
| 2025-11-24 | 47.07 | 47.12 | 47.05 | 47.12 | +0.223% | 16,144 | -4.701% |
| 2025-11-21 | 46.97 | 47.04 | 46.93 | 47.01 | +0.181% | 17,807 | -4.488% |
| 2025-11-20 | 47.03 | 47.07 | 46.89 | 46.92 | +0.075% | 53,622 | -4.315% |
| 2025-11-19 | 46.90 | 46.97 | 46.89 | 46.89 | +0.065% | 60,942 | -4.244% |
| 2025-11-18 | 46.84 | 46.91 | 46.83 | 46.86 | +0.020% | 56,489 | -4.181% |
| 2025-11-17 | 46.94 | 46.96 | 46.83 | 46.85 | -0.192% | 11,405 | -4.162% |
| 2025-11-14 | 46.86 | 47.04 | 46.86 | 46.94 | -0.043% | 30,950 | -4.346% |
| 2025-11-13 | 47.07 | 47.31 | 46.87 | 46.96 | -0.466% | 102,779 | -4.387% |
| 2025-11-12 | 47.20 | 47.21 | 47.10 | 47.18 | +0.021% | 40,305 | -4.833% |
| 2025-11-11 | 47.12 | 47.20 | 47.12 | 47.17 | +0.191% | 15,447 | -4.812% |
| 2025-11-10 | 47.04 | 47.14 | 47.01 | 47.08 | +0.256% | 144,358 | -4.630% |
| 2025-11-07 | 46.91 | 47.00 | 46.86 | 46.96 | +0.064% | 11,099 | -4.387% |
| 2025-11-06 | 46.92 | 46.95 | 46.87 | 46.93 | +0.043% | 30,399 | -4.326% |
| 2025-11-05 | 46.88 | 46.97 | 46.86 | 46.91 | +0.149% | 907,269 | -4.285% |
| 2025-11-04 | 46.76 | 47.20 | 46.76 | 46.84 | -0.115% | 23,403 | -4.142% |
| 2025-11-03 | 47.02 | 47.02 | 46.89 | 46.89 | -0.606% | 20,321 | -4.252% |
| 2025-10-31 | 47.20 | 47.27 | 47.15 | 47.18 | -0.053% | 16,921 | -4.833% |
| 2025-10-30 | 47.15 | 47.30 | 47.15 | 47.20 | -0.093% | 8,855 | -4.883% |
| 2025-10-29 | 47.42 | 47.48 | 47.21 | 47.25 | -0.442% | 29,997 | -4.971% |
| 2025-10-28 | 47.44 | 47.47 | 47.41 | 47.46 | -0.045% | 13,027 | -5.391% |
| 2025-10-27 | 47.38 | 47.51 | 47.37 | 47.48 | +0.275% | 19,699 | -5.434% |
| 2025-10-24 | 47.26 | 47.36 | 47.26 | 47.35 | +0.318% | 23,081 | -5.174% |
| 2025-10-23 | 47.15 | 47.27 | 47.13 | 47.20 | +0.062% | 414,773 | -4.873% |
| 2025-10-22 | 47.14 | 47.20 | 47.13 | 47.17 | -0.040% | 21,878 | -4.814% |
| 2025-10-21 | 47.17 | 47.29 | 47.17 | 47.19 | +0.103% | 1,144,556 | -4.853% |
| 2025-10-20 | 47.07 | 47.16 | 47.07 | 47.14 | +0.222% | 20,674 | -4.754% |
| 2025-10-17 | 47.02 | 47.06 | 46.96 | 47.04 | +0.112% | 9,230 | -4.543% |
| 2025-10-16 | 47.13 | 47.13 | 46.98 | 46.98 | -0.203% | 1,100,012 | -4.437% |
| 2025-10-15 | 47.00 | 47.14 | 47.00 | 47.08 | +0.273% | 13,394 | -4.630% |
| 2025-10-14 | 46.88 | 47.00 | 46.77 | 46.95 | -0.082% | 11,216 | -4.370% |
| 2025-10-13 | 46.84 | 46.99 | 46.75 | 46.99 | +0.483% | 15,902 | -4.448% |
| 2025-10-10 | 47.03 | 47.03 | 46.73 | 46.76 | -0.434% | 29,743 | -3.986% |
| 2025-10-09 | 47.01 | 47.01 | 46.76 | 46.97 | -0.153% | 18,905 | -4.403% |
| 2025-10-08 | 47.09 | 47.14 | 47.04 | 47.04 | -0.149% | 19,805 | -4.549% |
| 2025-10-07 | 47.13 | 47.14 | 47.04 | 47.11 | +0.042% | 24,005 | -4.691% |
| 2025-10-06 | 47.07 | 47.16 | 47.07 | 47.09 | -0.011% | 42,341 | -4.651% |
| 2025-10-03 | 47.15 | 47.15 | 47.08 | 47.09 | -0.180% | 41,225 | -4.661% |
| 2025-10-02 | 47.14 | 47.22 | 47.11 | 47.18 | -0.085% | 16,101 | -4.833% |
| 2025-10-01 | 47.04 | 47.22 | 47.04 | 47.22 | -0.190% | 17,632 | -4.913% |
| 2025-09-30 | 47.33 | 47.33 | 47.26 | 47.31 | -0.084% | 26,699 | -5.094% |
| 2025-09-29 | 47.32 | 47.35 | 47.31 | 47.35 | +0.212% | 11,305 | -5.174% |
| 2025-09-26 | 47.17 | 47.28 | 47.17 | 47.25 | +0.112% | 459,007 | -4.974% |
| 2025-09-25 | 47.14 | 47.27 | 47.14 | 47.20 | -0.213% | 109,210 | -4.867% |
| 2025-09-24 | 47.32 | 47.35 | 47.28 | 47.30 | -0.152% | 23,430 | -5.070% |
| 2025-09-23 | 47.39 | 47.48 | 47.34 | 47.37 | -0.016% | 10,257 | -5.214% |
| 2025-09-22 | 47.35 | 47.41 | 47.30 | 47.38 | -0.089% | 15,856 | -5.230% |
| 2025-09-19 | 47.38 | 47.42 | 47.33 | 47.42 | +0.084% | 20,698 | -5.314% |
| 2025-09-18 | 47.28 | 47.40 | 47.28 | 47.38 | +0.254% | 46,381 | -5.234% |
| 2025-09-17 | 47.35 | 47.39 | 47.26 | 47.26 | -0.169% | 16,430 | -4.994% |
| 2025-09-16 | 47.41 | 47.44 | 47.31 | 47.34 | -0.148% | 13,444 | -5.154% |
| 2025-09-15 | 47.28 | 47.41 | 47.24 | 47.41 | +0.317% | 18,027 | -5.294% |
| 2025-09-12 | 47.25 | 47.27 | 47.20 | 47.26 | +0.021% | 15,087 | -4.994% |
| 2025-09-11 | 47.12 | 47.28 | 47.06 | 47.25 | +0.318% | 8,979 | -4.974% |
| 2025-09-10 | 47.10 | 47.15 | 47.07 | 47.10 | +0.100% | 33,186 | -4.671% |
| 2025-09-09 | 47.08 | 47.08 | 47.00 | 47.05 | +0.028% | 10,608 | -4.576% |
| 2025-09-08 | 47.12 | 47.18 | 47.01 | 47.04 | -0.106% | 41,248 | -4.549% |
| 2025-09-05 | 47.11 | 47.18 | 47.05 | 47.09 | +0.170% | 21,844 | -4.651% |
| 2025-09-04 | 46.95 | 47.02 | 46.90 | 47.01 | +0.149% | 15,027 | -4.488% |
| 2025-09-03 | 46.79 | 46.98 | 46.79 | 46.94 | +0.256% | 24,510 | -4.346% |
| 2025-09-02 | 46.75 | 46.83 | 46.73 | 46.82 | -0.658% | 14,357 | -4.101% |
| 2025-08-29 | 47.12 | 47.27 | 47.10 | 47.13 | -0.085% | 51,856 | -4.732% |
| 2025-08-28 | 47.18 | 47.23 | 47.15 | 47.17 | -0.011% | 25,351 | -4.812% |
| 2025-08-27 | 47.10 | 47.25 | 47.10 | 47.17 | +0.132% | 14,020 | -4.822% |
| 2025-08-26 | 47.05 | 47.12 | 47.04 | 47.11 | +0.081% | 15,141 | -4.697% |
| 2025-08-25 | 47.06 | 47.13 | 47.01 | 47.08 | -0.089% | 19,148 | -4.620% |
| 2025-08-22 | 46.83 | 47.12 | 46.83 | 47.12 | +0.688% | 24,270 | -4.705% |
| 2025-08-21 | 46.81 | 46.84 | 46.75 | 46.80 | -0.053% | 24,208 | -4.050% |
| 2025-08-20 | 46.86 | 46.88 | 46.81 | 46.82 | -0.043% | 20,188 | -4.101% |
| 2025-08-19 | 46.88 | 46.89 | 46.82 | 46.84 | -0.053% | 120,881 | -4.142% |
| 2025-08-18 | 46.90 | 46.94 | 46.85 | 46.87 | -0.026% | 9,502 | -4.193% |
| 2025-08-15 | 46.85 | 46.91 | 46.80 | 46.88 | +0.026% | 16,897 | -4.217% |
| 2025-08-14 | 46.91 | 46.91 | 46.84 | 46.87 | -0.181% | 9,536 | -4.193% |
| 2025-08-13 | 46.92 | 46.97 | 46.91 | 46.95 | +0.194% | 13,065 | -4.366% |
| 2025-08-12 | 46.79 | 46.86 | 46.76 | 46.86 | +0.147% | 15,476 | -4.181% |
| 2025-08-11 | 46.77 | 46.83 | 46.75 | 46.79 | +0.028% | 25,471 | -4.039% |
| 2025-08-08 | 46.76 | 46.82 | 46.73 | 46.78 | +0.075% | 7,015 | -4.013% |
| 2025-08-07 | 46.78 | 46.81 | 46.71 | 46.74 | -0.103% | 17,433 | -3.941% |
| 2025-08-06 | 46.77 | 46.79 | 46.70 | 46.79 | +0.107% | 15,826 | -4.039% |
| 2025-08-05 | 46.75 | 46.75 | 46.68 | 46.74 | +0.021% | 19,722 | -3.937% |
| 2025-08-04 | 46.65 | 46.74 | 46.62 | 46.73 | +0.322% | 47,542 | -3.916% |
| 2025-08-01 | 46.58 | 46.64 | 46.49 | 46.58 | -0.449% | 22,400 | -3.607% |
| 2025-07-31 | 46.75 | 46.84 | 46.73 | 46.79 | +0.107% | 16,734 | -4.039% |
| 2025-07-30 | 46.80 | 46.86 | 46.70 | 46.74 | -0.235% | 24,815 | -3.937% |
| 2025-07-29 | 46.80 | 46.86 | 46.77 | 46.85 | +0.043% | 12,619 | -4.162% |
| 2025-07-28 | 46.81 | 46.86 | 46.75 | 46.83 | +0.021% | 21,450 | -4.121% |
| 2025-07-25 | 46.78 | 46.85 | 46.74 | 46.82 | +0.107% | 10,896 | -4.101% |
| 2025-07-24 | 46.75 | 46.82 | 46.73 | 46.77 | -0.107% | 8,480 | -3.998% |
| 2025-07-23 | 46.75 | 46.89 | 46.75 | 46.82 | +0.150% | 37,388 | -4.101% |
| 2025-07-22 | 46.76 | 46.82 | 46.72 | 46.75 | +0.086% | 28,280 | -3.957% |
| 2025-07-21 | 46.70 | 46.78 | 46.70 | 46.71 | +0.150% | 31,220 | -3.875% |
| 2025-07-18 | 46.66 | 46.71 | 46.64 | 46.64 | +0.064% | 14,822 | -3.731% |
| 2025-07-17 | 46.56 | 46.67 | 46.55 | 46.61 | +0.148% | 1,376,880 | -3.669% |
| 2025-07-16 | 46.51 | 46.56 | 46.45 | 46.54 | +0.190% | 29,708 | -3.526% |
| 2025-07-15 | 46.60 | 46.63 | 46.42 | 46.45 | -0.208% | 37,086 | -3.343% |
| 2025-07-14 | 46.51 | 46.74 | 46.50 | 46.55 | -0.061% | 43,187 | -3.545% |
| 2025-07-11 | 46.53 | 46.58 | 46.50 | 46.58 | -0.111% | 18,888 | -3.603% |
| 2025-07-10 | 46.65 | 46.66 | 46.58 | 46.63 | -0.064% | 18,814 | -3.710% |
| 2025-07-09 | 46.56 | 46.73 | 46.56 | 46.66 | +0.150% | 26,478 | -3.772% |
| 2025-07-08 | 46.60 | 46.68 | 46.53 | 46.59 | -0.129% | 15,680 | -3.627% |
| 2025-07-07 | 46.75 | 46.77 | 46.63 | 46.65 | -0.342% | 22,628 | -3.751% |
| 2025-07-03 | 46.74 | 46.84 | 46.74 | 46.81 | +0.043% | 11,962 | -4.080% |
| 2025-07-02 | 46.67 | 46.81 | 46.65 | 46.79 | +0.113% | 25,563 | -4.039% |
| 2025-07-01 | 46.73 | 46.82 | 46.70 | 46.74 | -0.560% | 23,403 | -3.931% |
| 2025-06-30 | 46.95 | 47.02 | 46.91 | 47.00 | +0.299% | 22,106 | -4.468% |
| 2025-06-27 | 46.86 | 46.95 | 46.85 | 46.86 | -0.015% | 39,248 | -4.183% |
| 2025-06-26 | 46.77 | 46.87 | 46.77 | 46.87 | +0.229% | 13,805 | -4.197% |
| 2025-06-25 | 46.76 | 46.80 | 46.70 | 46.76 | +0.064% | 10,228 | -3.978% |
| 2025-06-24 | 46.62 | 46.77 | 46.62 | 46.73 | +0.257% | 34,577 | -3.916% |
| 2025-06-23 | 46.55 | 46.64 | 46.53 | 46.61 | +0.118% | 61,568 | -3.669% |
| 2025-06-20 | 46.58 | 46.58 | 46.47 | 46.55 | +0.280% | 41,918 | -3.555% |
| 2025-06-18 | 46.40 | 46.49 | 46.38 | 46.42 | +0.112% | 12,398 | -3.285% |
| 2025-06-17 | 46.40 | 46.42 | 46.34 | 46.37 | -0.095% | 7,735 | -3.176% |
| 2025-06-16 | 46.40 | 46.46 | 46.33 | 46.42 | +0.147% | 13,915 | -3.268% |
| 2025-06-13 | 46.39 | 46.41 | 46.33 | 46.35 | -0.263% | 17,334 | -3.126% |
| 2025-06-12 | 46.40 | 46.71 | 46.40 | 46.47 | +0.131% | 24,054 | -3.381% |
| 2025-06-11 | 46.50 | 46.54 | 46.41 | 46.41 | -0.022% | 15,918 | -3.254% |
| 2025-06-10 | 46.38 | 46.45 | 46.33 | 46.42 | +0.238% | 17,534 | -3.274% |
| 2025-06-09 | 46.29 | 46.36 | 46.28 | 46.31 | +0.071% | 30,070 | -3.045% |
| 2025-06-06 | 46.34 | 46.34 | 46.25 | 46.28 | -0.093% | 25,265 | -2.976% |
| 2025-06-05 | 46.37 | 46.37 | 46.30 | 46.32 | -0.065% | 29,524 | -3.066% |
| 2025-06-04 | 46.26 | 46.39 | 46.25 | 46.35 | +0.281% | 23,206 | -3.128% |
| 2025-06-03 | 46.17 | 46.28 | 46.15 | 46.22 | +0.173% | 30,082 | -2.856% |
| 2025-06-02 | 46.10 | 46.15 | 46.06 | 46.14 | -0.453% | 40,445 | -2.687% |
| 2025-05-30 | 46.31 | 46.39 | 46.27 | 46.35 | +0.086% | 24,533 | -3.128% |
| 2025-05-29 | 46.39 | 46.39 | 46.29 | 46.31 | +0.043% | 87,327 | -3.045% |
| 2025-05-28 | 46.32 | 46.32 | 46.22 | 46.29 | -0.022% | 48,101 | -3.003% |
| 2025-05-27 | 46.23 | 46.32 | 46.18 | 46.30 | +0.608% | 80,317 | -3.024% |
| 2025-05-23 | 45.96 | 46.06 | 45.91 | 46.02 | +0.022% | 31,339 | -2.434% |
| 2025-05-22 | 45.94 | 46.07 | 45.92 | 46.01 | +0.152% | 28,573 | -2.413% |
| 2025-05-21 | 46.09 | 46.18 | 45.94 | 45.94 | -0.670% | 14,659 | -2.264% |
| 2025-05-20 | 46.19 | 46.26 | 46.17 | 46.25 | +0.043% | 13,118 | -2.919% |
| 2025-05-19 | 46.09 | 46.26 | 46.09 | 46.23 | +0.065% | 11,894 | -2.877% |
| 2025-05-16 | 46.19 | 46.30 | 46.19 | 46.20 | +0.239% | 20,607 | -2.814% |
| 2025-05-15 | 46.06 | 46.23 | 46.06 | 46.09 | +0.196% | 31,556 | -2.582% |
| 2025-05-14 | 46.17 | 46.23 | 46.00 | 46.00 | -0.454% | 19,671 | -2.391% |
| 2025-05-13 | 46.23 | 46.27 | 46.17 | 46.21 | +0.173% | 10,292 | -2.835% |
| 2025-05-12 | 46.14 | 46.20 | 46.03 | 46.13 | +0.787% | 18,665 | -2.666% |
| 2025-05-09 | 45.88 | 45.88 | 45.75 | 45.77 | +0.022% | 6,700 | -1.901% |
| 2025-05-08 | 45.86 | 45.92 | 45.76 | 45.76 | -0.029% | 8,317 | -1.879% |
| 2025-05-07 | 45.83 | 45.87 | 45.74 | 45.77 | +0.085% | 38,128 | -1.907% |
| 2025-05-06 | 45.74 | 45.78 | 45.64 | 45.73 | -0.111% | 16,561 | -1.824% |
| 2025-05-05 | 45.76 | 45.84 | 45.72 | 45.79 | -0.076% | 28,095 | -1.934% |
| 2025-05-02 | 45.79 | 45.83 | 45.73 | 45.82 | +0.318% | 10,640 | -2.008% |
| 2025-05-01 | 45.74 | 45.78 | 45.66 | 45.67 | -0.707% | 10,711 | -1.696% |
| 2025-04-30 | 46.08 | 46.08 | 45.92 | 46.00 | -0.411% | 31,925 | -2.391% |
| 2025-04-29 | 46.02 | 46.21 | 46.02 | 46.19 | +0.348% | 14,644 | -2.793% |
| 2025-04-28 | 46.10 | 46.13 | 45.92 | 46.03 | -0.109% | 141,797 | -2.455% |
| 2025-04-25 | 45.98 | 46.16 | 45.96 | 46.08 | +0.261% | 7,400 | -2.561% |
| 2025-04-24 | 45.80 | 46.02 | 45.73 | 45.96 | +0.767% | 112,404 | -2.306% |
| 2025-04-23 | 45.91 | 46.05 | 45.57 | 45.61 | +0.198% | 55,447 | -1.557% |
| 2025-04-22 | 45.49 | 45.61 | 45.44 | 45.52 | +0.663% | 15,336 | -1.362% |
| 2025-04-21 | 45.50 | 45.50 | 45.19 | 45.22 | -0.724% | 30,131 | -0.708% |
| 2025-04-17 | 45.53 | 45.59 | 45.39 | 45.55 | +0.463% | 20,435 | -1.427% |
| 2025-04-16 | 45.37 | 45.49 | 45.16 | 45.34 | -0.086% | 6,085,145 | -0.970% |
| 2025-04-15 | 45.36 | 45.48 | 45.36 | 45.38 | 0.000% | 9,208 | -1.055% |