IAT
iShares U.S. Regional Banks ETF
stockNYSEETF
Market OpenOct 5, 2026 1:13:27 PM EDT
57.79USD+0.347%(+0.20)178,715
57.82Bid57.84Ask0.02SpreadIAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.43 | 57.84 | 57.16 | 57.79 | +0.347% | 178,715 | 0.000% |
| 2026-10-02 | 57.40 | 57.88 | 57.26 | 57.59 | +0.735% | 232,773 | +0.347% |
| 2026-10-01 | 56.87 | 57.20 | 55.77 | 57.17 | -0.087% | 353,442 | +1.084% |
| 2026-09-30 | 57.37 | 57.82 | 57.05 | 57.22 | -0.348% | 243,964 | +0.996% |
| 2026-09-29 | 57.94 | 58.17 | 56.94 | 57.42 | -0.949% | 251,103 | +0.644% |
| 2026-09-28 | 58.47 | 58.47 | 57.86 | 57.97 | -0.957% | 150,260 | -0.311% |
| 2026-09-25 | 57.95 | 58.75 | 57.95 | 58.53 | +1.210% | 210,536 | -1.264% |
| 2026-09-24 | 57.84 | 57.96 | 57.27 | 57.83 | -0.035% | 257,233 | -0.069% |
| 2026-09-23 | 58.40 | 58.76 | 57.73 | 57.85 | -1.364% | 135,973 | -0.104% |
| 2026-09-22 | 59.97 | 59.97 | 58.46 | 58.65 | -1.857% | 133,163 | -1.466% |
| 2026-09-21 | 59.88 | 60.02 | 59.62 | 59.76 | +0.302% | 78,136 | -3.297% |
| 2026-09-18 | 59.46 | 59.74 | 59.15 | 59.58 | -0.134% | 73,874 | -3.004% |
| 2026-09-17 | 60.06 | 60.06 | 59.20 | 59.66 | +0.539% | 173,807 | -3.134% |
| 2026-09-16 | 61.40 | 61.40 | 58.50 | 59.34 | -3.497% | 251,615 | -2.612% |
| 2026-09-15 | 61.84 | 62.35 | 61.32 | 61.49 | -1.126% | 233,933 | -6.017% |
| 2026-09-14 | 62.19 | 62.74 | 61.94 | 62.19 | -0.177% | 114,946 | -7.075% |
| 2026-09-11 | 62.67 | 62.82 | 61.64 | 62.30 | +0.403% | 99,569 | -7.239% |
| 2026-09-10 | 61.72 | 62.07 | 61.24 | 62.05 | +0.453% | 126,100 | -6.865% |
| 2026-09-09 | 61.70 | 62.32 | 61.60 | 61.77 | -0.723% | 99,541 | -6.443% |
| 2026-09-08 | 62.69 | 63.01 | 62.22 | 62.22 | -1.285% | 106,252 | -7.120% |
| 2026-09-04 | 63.06 | 63.30 | 62.85 | 63.03 | +0.032% | 59,920 | -8.314% |
| 2026-09-03 | 62.42 | 63.21 | 62.34 | 63.01 | +1.302% | 131,392 | -8.284% |
| 2026-09-02 | 61.15 | 62.81 | 61.15 | 62.20 | +2.269% | 281,179 | -7.090% |
| 2026-09-01 | 61.37 | 61.76 | 60.64 | 60.82 | -0.896% | 154,300 | -4.982% |
| 2026-08-31 | 61.97 | 61.97 | 61.37 | 61.37 | -1.350% | 124,192 | -5.833% |
| 2026-08-28 | 62.57 | 62.75 | 62.07 | 62.21 | -0.080% | 101,035 | -7.105% |
| 2026-08-27 | 62.06 | 62.34 | 61.64 | 62.26 | -0.654% | 189,227 | -7.180% |
| 2026-08-26 | 62.47 | 62.93 | 62.19 | 62.67 | +0.545% | 152,445 | -7.787% |
| 2026-08-25 | 62.61 | 62.61 | 61.99 | 62.33 | -0.224% | 195,575 | -7.284% |
| 2026-08-24 | 62.39 | 63.27 | 62.29 | 62.47 | +0.128% | 238,444 | -7.492% |
| 2026-08-21 | 62.57 | 62.76 | 61.88 | 62.39 | +0.354% | 147,474 | -7.373% |
| 2026-08-20 | 62.67 | 63.11 | 62.11 | 62.17 | -1.239% | 126,377 | -7.045% |
| 2026-08-19 | 64.91 | 64.91 | 62.76 | 62.95 | -2.825% | 131,339 | -8.197% |
| 2026-08-18 | 65.35 | 65.41 | 64.58 | 64.78 | -0.644% | 77,618 | -10.790% |
| 2026-08-17 | 65.38 | 66.16 | 65.16 | 65.20 | -0.791% | 84,813 | -11.365% |
| 2026-08-14 | 65.33 | 65.83 | 65.33 | 65.72 | +0.597% | 73,576 | -12.066% |
| 2026-08-13 | 65.40 | 65.75 | 65.19 | 65.33 | +0.276% | 265,482 | -11.541% |
| 2026-08-12 | 64.88 | 65.29 | 64.62 | 65.15 | +0.773% | 180,016 | -11.297% |
| 2026-08-11 | 64.28 | 64.80 | 64.14 | 64.65 | +0.654% | 55,985 | -10.611% |
| 2026-08-10 | 63.86 | 64.35 | 63.86 | 64.23 | -0.016% | 107,308 | -10.026% |
| 2026-08-07 | 64.06 | 64.49 | 63.68 | 64.24 | -0.031% | 115,384 | -10.040% |
| 2026-08-06 | 65.36 | 65.50 | 64.14 | 64.26 | -1.001% | 137,744 | -10.068% |
| 2026-08-05 | 65.19 | 65.46 | 64.87 | 64.91 | -0.108% | 83,884 | -10.969% |
| 2026-08-04 | 64.19 | 65.44 | 64.14 | 64.98 | +1.034% | 152,619 | -11.065% |
| 2026-08-03 | 63.81 | 64.36 | 63.78 | 64.31 | +1.188% | 164,018 | -10.145% |
| 2026-07-31 | 63.55 | 63.84 | 63.36 | 63.56 | +0.047% | 77,441 | -9.078% |
| 2026-07-30 | 63.93 | 63.93 | 63.15 | 63.53 | +0.063% | 74,142 | -9.035% |
| 2026-07-29 | 64.11 | 64.36 | 63.27 | 63.49 | -1.367% | 73,111 | -8.978% |
| 2026-07-28 | 63.63 | 64.48 | 63.63 | 64.37 | +1.418% | 87,763 | -10.222% |
| 2026-07-27 | 63.97 | 64.41 | 63.30 | 63.47 | -0.424% | 88,799 | -8.949% |
| 2026-07-24 | 63.31 | 64.02 | 63.27 | 63.74 | +0.695% | 76,640 | -9.335% |
| 2026-07-23 | 63.20 | 63.33 | 62.63 | 63.30 | -0.970% | 161,034 | -8.705% |
| 2026-07-22 | 63.53 | 64.00 | 63.36 | 63.92 | +0.456% | 180,543 | -9.590% |
| 2026-07-21 | 63.48 | 63.63 | 62.85 | 63.63 | 0.000% | 264,164 | -9.178% |
| 2026-07-20 | 64.35 | 64.35 | 63.43 | 63.63 | -0.980% | 134,227 | -9.178% |
| 2026-07-17 | 64.71 | 65.30 | 64.05 | 64.26 | -1.457% | 159,519 | -10.068% |
| 2026-07-16 | 63.97 | 65.32 | 63.97 | 65.21 | +2.002% | 203,554 | -11.379% |
| 2026-07-15 | 63.30 | 64.13 | 63.25 | 63.93 | +1.155% | 244,114 | -9.604% |
| 2026-07-14 | 63.28 | 64.08 | 62.87 | 63.20 | -0.253% | 241,145 | -8.560% |
| 2026-07-13 | 63.51 | 63.62 | 62.84 | 63.36 | +0.079% | 136,681 | -8.791% |
| 2026-07-10 | 63.19 | 63.48 | 62.88 | 63.31 | +0.812% | 122,771 | -8.719% |
| 2026-07-09 | 61.85 | 63.01 | 61.85 | 62.80 | +1.816% | 247,730 | -7.978% |
| 2026-07-08 | 62.89 | 62.89 | 61.33 | 61.68 | -2.836% | 393,265 | -6.307% |
| 2026-07-07 | 63.73 | 63.92 | 63.46 | 63.48 | -0.016% | 75,064 | -8.963% |
| 2026-07-06 | 62.67 | 63.55 | 62.67 | 63.49 | +1.179% | 64,347 | -8.978% |
| 2026-07-02 | 63.63 | 63.90 | 62.27 | 62.75 | -1.010% | 162,222 | -7.904% |
| 2026-07-01 | 62.07 | 63.65 | 61.93 | 63.39 | +1.897% | 278,211 | -8.834% |
| 2026-06-30 | 62.32 | 62.44 | 61.79 | 62.21 | -0.336% | 657,922 | -7.105% |
| 2026-06-29 | 62.23 | 62.66 | 62.12 | 62.42 | +0.048% | 131,086 | -7.417% |
| 2026-06-26 | 62.46 | 62.49 | 61.92 | 62.39 | +0.064% | 325,965 | -7.373% |
| 2026-06-25 | 61.49 | 62.86 | 61.49 | 62.35 | +1.597% | 209,437 | -7.314% |
| 2026-06-24 | 61.10 | 61.60 | 61.06 | 61.37 | +0.491% | 130,517 | -5.833% |
| 2026-06-23 | 60.08 | 61.14 | 60.00 | 61.07 | +1.648% | 86,632 | -5.371% |
| 2026-06-22 | 59.65 | 60.43 | 59.65 | 60.08 | +1.043% | 130,196 | -3.812% |
| 2026-06-18 | 59.78 | 60.18 | 59.26 | 59.46 | +0.168% | 214,095 | -2.809% |
| 2026-06-17 | 60.12 | 60.81 | 59.00 | 59.36 | -1.428% | 240,481 | -2.645% |
| 2026-06-16 | 60.01 | 60.39 | 59.85 | 60.22 | +1.074% | 102,481 | -4.035% |
| 2026-06-15 | 61.36 | 61.52 | 59.47 | 59.58 | -2.996% | 147,886 | -3.004% |
| 2026-06-12 | 60.59 | 61.57 | 60.59 | 61.42 | +1.857% | 153,926 | -5.910% |
| 2026-06-11 | 59.79 | 60.49 | 59.45 | 60.30 | +1.259% | 141,941 | -4.163% |
| 2026-06-10 | 59.52 | 60.36 | 59.47 | 59.55 | +0.236% | 162,220 | -2.955% |
| 2026-06-09 | 58.89 | 59.98 | 58.74 | 59.41 | +1.434% | 224,464 | -2.727% |
| 2026-06-08 | 58.83 | 59.18 | 58.45 | 58.57 | -0.170% | 91,711 | -1.332% |
| 2026-06-05 | 58.45 | 59.03 | 58.30 | 58.67 | +0.359% | 121,175 | -1.500% |
| 2026-06-04 | 57.05 | 58.49 | 57.05 | 58.46 | +3.634% | 97,128 | -1.146% |
| 2026-06-03 | 57.06 | 57.06 | 56.37 | 56.41 | -1.708% | 218,759 | +2.446% |
| 2026-06-02 | 56.05 | 57.52 | 56.05 | 57.39 | +2.136% | 243,014 | +0.697% |
| 2026-06-01 | 56.92 | 57.08 | 56.12 | 56.19 | -2.244% | 121,608 | +2.847% |
| 2026-05-29 | 57.16 | 57.48 | 57.16 | 57.48 | +0.437% | 89,172 | +0.539% |
| 2026-05-28 | 57.29 | 57.43 | 56.85 | 57.23 | -0.435% | 73,276 | +0.979% |
| 2026-05-27 | 57.84 | 58.13 | 57.31 | 57.48 | -0.536% | 99,099 | +0.539% |
| 2026-05-26 | 57.46 | 58.10 | 57.46 | 57.79 | +0.855% | 99,773 | 0.000% |
| 2026-05-22 | 57.23 | 57.47 | 57.15 | 57.30 | +0.456% | 70,306 | +0.855% |
| 2026-05-21 | 56.66 | 57.14 | 56.32 | 57.04 | +0.176% | 122,201 | +1.315% |
| 2026-05-20 | 55.83 | 57.04 | 55.83 | 56.94 | +2.226% | 80,971 | +1.493% |
| 2026-05-19 | 55.77 | 56.01 | 55.21 | 55.70 | -0.322% | 82,944 | +3.752% |
| 2026-05-18 | 55.48 | 56.14 | 55.48 | 55.88 | +0.848% | 119,690 | +3.418% |
| 2026-05-15 | 55.63 | 55.65 | 54.78 | 55.41 | -0.628% | 92,540 | +4.295% |
| 2026-05-14 | 55.58 | 56.11 | 55.58 | 55.76 | +1.143% | 79,103 | +3.641% |
| 2026-05-13 | 56.13 | 56.17 | 55.09 | 55.13 | -2.304% | 259,301 | +4.825% |
| 2026-05-12 | 56.53 | 56.64 | 55.56 | 56.43 | -0.053% | 160,716 | +2.410% |
| 2026-05-11 | 57.61 | 57.61 | 56.28 | 56.46 | -1.809% | 237,646 | +2.356% |
| 2026-05-08 | 57.80 | 57.84 | 57.32 | 57.50 | -0.329% | 89,176 | +0.504% |
| 2026-05-07 | 58.62 | 58.82 | 57.57 | 57.69 | -1.704% | 129,067 | +0.173% |
| 2026-05-06 | 58.62 | 59.20 | 58.62 | 58.69 | +1.068% | 140,374 | -1.533% |
| 2026-05-05 | 57.55 | 58.28 | 57.52 | 58.07 | +1.150% | 136,469 | -0.482% |
| 2026-05-04 | 57.95 | 58.17 | 57.28 | 57.41 | -1.527% | 97,136 | +0.662% |
| 2026-05-01 | 58.61 | 58.87 | 58.20 | 58.30 | -0.665% | 128,461 | -0.875% |
| 2026-04-30 | 57.40 | 58.93 | 57.40 | 58.69 | +1.610% | 175,496 | -1.533% |
| 2026-04-29 | 58.20 | 58.52 | 57.49 | 57.76 | -1.028% | 113,177 | +0.052% |
| 2026-04-28 | 58.69 | 59.00 | 58.18 | 58.36 | +0.223% | 113,109 | -0.977% |
| 2026-04-27 | 57.50 | 58.51 | 57.50 | 58.23 | +1.305% | 93,603 | -0.756% |
| 2026-04-24 | 58.63 | 58.63 | 57.34 | 57.48 | -2.045% | 181,246 | +0.539% |
| 2026-04-23 | 58.44 | 58.87 | 57.90 | 58.68 | +0.548% | 215,976 | -1.517% |
| 2026-04-22 | 58.97 | 59.12 | 58.19 | 58.36 | -0.562% | 359,366 | -0.977% |
| 2026-04-21 | 58.84 | 59.58 | 58.59 | 58.69 | -0.306% | 234,340 | -1.533% |
| 2026-04-20 | 58.06 | 59.05 | 58.06 | 58.87 | +0.805% | 125,792 | -1.835% |
| 2026-04-17 | 57.73 | 59.04 | 57.73 | 58.40 | +1.938% | 320,442 | -1.045% |
| 2026-04-16 | 57.47 | 57.90 | 57.19 | 57.29 | -0.711% | 254,942 | +0.873% |
| 2026-04-15 | 57.79 | 58.11 | 57.16 | 57.70 | +0.087% | 492,353 | +0.156% |
| 2026-04-14 | 57.65 | 57.91 | 57.08 | 57.65 | -0.311% | 151,344 | +0.243% |
| 2026-04-13 | 56.89 | 57.87 | 56.64 | 57.83 | +0.943% | 114,582 | -0.069% |
| 2026-04-10 | 58.00 | 58.00 | 57.22 | 57.29 | -1.224% | 150,808 | +0.873% |
| 2026-04-09 | 56.72 | 58.18 | 56.72 | 58.00 | +1.665% | 181,332 | -0.362% |
| 2026-04-08 | 56.86 | 57.56 | 56.73 | 57.05 | +3.109% | 563,328 | +1.297% |
| 2026-04-07 | 54.97 | 55.53 | 54.92 | 55.33 | +0.199% | 342,451 | +4.446% |
| 2026-04-06 | 54.69 | 55.28 | 54.63 | 55.22 | +0.877% | 242,056 | +4.654% |
| 2026-04-02 | 53.58 | 54.78 | 53.28 | 54.74 | +0.496% | 588,980 | +5.572% |
| 2026-04-01 | 54.25 | 54.90 | 54.15 | 54.47 | +1.170% | 515,120 | +6.095% |
| 2026-03-31 | 53.01 | 54.06 | 52.66 | 53.84 | +3.162% | 500,899 | +7.337% |
| 2026-03-30 | 52.52 | 52.67 | 51.97 | 52.19 | +0.115% | 408,104 | +10.730% |
| 2026-03-27 | 52.88 | 52.89 | 51.99 | 52.13 | -1.790% | 618,884 | +10.857% |
| 2026-03-26 | 52.83 | 53.37 | 52.77 | 53.08 | -0.450% | 347,010 | +8.873% |
| 2026-03-25 | 53.56 | 54.02 | 52.71 | 53.32 | +0.226% | 543,257 | +8.383% |
| 2026-03-24 | 52.05 | 53.76 | 52.05 | 53.20 | +1.025% | 444,727 | +8.628% |
| 2026-03-23 | 53.11 | 53.59 | 52.60 | 52.66 | +1.328% | 1,075,046 | +9.742% |
| 2026-03-20 | 51.99 | 52.12 | 51.44 | 51.97 | +0.193% | 508,126 | +11.199% |
| 2026-03-19 | 51.38 | 52.26 | 50.88 | 51.87 | +0.387% | 1,021,001 | +11.413% |
| 2026-03-18 | 52.01 | 52.60 | 51.62 | 51.67 | -1.053% | 380,728 | +11.844% |
| 2026-03-17 | 52.45 | 52.80 | 52.02 | 52.22 | +0.192% | 209,801 | +10.666% |
| 2026-03-16 | 52.47 | 52.89 | 52.11 | 52.12 | +0.560% | 289,682 | +10.879% |
| 2026-03-13 | 52.77 | 53.08 | 51.79 | 51.83 | -1.050% | 250,998 | +11.499% |
| 2026-03-12 | 52.24 | 52.87 | 52.10 | 52.38 | -1.781% | 636,859 | +10.328% |
| 2026-03-11 | 53.74 | 53.90 | 52.83 | 53.33 | -1.168% | 376,811 | +8.363% |
| 2026-03-10 | 54.04 | 55.10 | 53.41 | 53.96 | -0.222% | 351,092 | +7.098% |
| 2026-03-09 | 53.45 | 54.36 | 52.18 | 54.08 | -0.258% | 606,748 | +6.860% |
| 2026-03-06 | 54.35 | 54.39 | 53.15 | 54.22 | -2.832% | 476,136 | +6.584% |
| 2026-03-05 | 55.89 | 56.24 | 55.28 | 55.80 | -1.169% | 230,608 | +3.566% |
| 2026-03-04 | 56.63 | 56.64 | 56.03 | 56.46 | +0.355% | 235,008 | +2.356% |
| 2026-03-03 | 55.47 | 56.79 | 55.07 | 56.26 | -0.898% | 731,204 | +2.720% |
| 2026-03-02 | 55.28 | 57.12 | 54.99 | 56.77 | +1.050% | 403,463 | +1.797% |
| 2026-02-27 | 58.20 | 58.20 | 55.66 | 56.18 | -4.893% | 642,093 | +2.866% |
| 2026-02-26 | 58.53 | 59.77 | 58.41 | 59.07 | +1.269% | 300,710 | -2.167% |
| 2026-02-25 | 57.79 | 58.50 | 57.65 | 58.33 | +1.673% | 395,771 | -0.926% |
| 2026-02-24 | 57.57 | 57.92 | 56.87 | 57.37 | -0.778% | 372,730 | +0.732% |
| 2026-02-23 | 60.44 | 60.71 | 57.47 | 57.82 | -4.572% | 442,155 | -0.052% |
| 2026-02-20 | 59.79 | 60.59 | 59.30 | 60.59 | +1.169% | 275,651 | -4.621% |
| 2026-02-19 | 60.08 | 60.21 | 59.30 | 59.89 | -1.008% | 173,932 | -3.506% |
| 2026-02-18 | 60.09 | 60.91 | 59.95 | 60.50 | +1.002% | 231,391 | -4.479% |
| 2026-02-17 | 59.94 | 60.70 | 59.71 | 59.90 | +0.436% | 340,539 | -3.523% |
| 2026-02-13 | 59.37 | 59.98 | 58.73 | 59.64 | -0.034% | 327,851 | -3.102% |
| 2026-02-12 | 61.49 | 61.96 | 59.00 | 59.66 | -2.469% | 374,946 | -3.134% |
| 2026-02-11 | 62.43 | 62.89 | 60.84 | 61.17 | -1.593% | 301,117 | -5.526% |
| 2026-02-10 | 62.14 | 62.74 | 61.38 | 62.16 | -0.337% | 174,519 | -7.030% |
| 2026-02-09 | 62.57 | 63.03 | 62.37 | 62.37 | -0.716% | 158,841 | -7.343% |
| 2026-02-06 | 62.19 | 63.04 | 62.19 | 62.82 | +1.947% | 110,321 | -8.007% |
| 2026-02-05 | 61.32 | 61.78 | 60.88 | 61.62 | +0.049% | 189,120 | -6.216% |
| 2026-02-04 | 60.79 | 62.34 | 60.79 | 61.59 | +1.835% | 337,870 | -6.170% |
| 2026-02-03 | 59.23 | 60.54 | 59.23 | 60.48 | +2.266% | 305,664 | -4.448% |
| 2026-02-02 | 58.02 | 59.31 | 57.81 | 59.14 | +1.939% | 338,855 | -2.283% |
| 2026-01-30 | 57.75 | 58.24 | 57.42 | 58.02 | -0.095% | 170,110 | -0.388% |
| 2026-01-29 | 57.54 | 58.07 | 57.23 | 58.07 | +1.450% | 100,848 | -0.482% |
| 2026-01-28 | 57.70 | 57.70 | 56.92 | 57.24 | -0.917% | 156,538 | +0.961% |
| 2026-01-27 | 57.43 | 57.84 | 57.35 | 57.77 | +0.855% | 157,806 | +0.035% |
| 2026-01-26 | 57.12 | 57.54 | 56.91 | 57.28 | +0.438% | 125,165 | +0.890% |
| 2026-01-23 | 57.99 | 58.00 | 56.91 | 57.03 | -2.162% | 247,332 | +1.333% |
| 2026-01-22 | 58.77 | 59.44 | 58.18 | 58.29 | -0.800% | 358,001 | -0.858% |
| 2026-01-21 | 57.03 | 59.06 | 57.03 | 58.76 | +3.378% | 215,776 | -1.651% |
| 2026-01-20 | 56.61 | 57.57 | 56.43 | 56.84 | -0.699% | 277,502 | +1.671% |
| 2026-01-16 | 57.22 | 57.66 | 56.93 | 57.24 | +0.351% | 808,988 | +0.961% |
| 2026-01-15 | 56.44 | 57.37 | 56.44 | 57.04 | +1.189% | 593,423 | +1.315% |
| 2026-01-14 | 55.96 | 56.55 | 55.67 | 56.37 | +0.392% | 262,676 | +2.519% |
| 2026-01-13 | 56.72 | 57.00 | 56.03 | 56.15 | -0.865% | 293,529 | +2.921% |
| 2026-01-12 | 56.66 | 56.93 | 56.27 | 56.64 | -1.186% | 271,475 | +2.030% |
| 2026-01-09 | 57.93 | 58.10 | 57.30 | 57.32 | -0.813% | 193,778 | +0.820% |
| 2026-01-08 | 56.90 | 58.30 | 56.90 | 57.79 | +1.315% | 210,058 | 0.000% |
| 2026-01-07 | 57.64 | 57.71 | 56.78 | 57.04 | -1.178% | 124,924 | +1.315% |
| 2026-01-06 | 56.85 | 57.81 | 56.80 | 57.72 | +1.281% | 157,833 | +0.121% |
| 2026-01-05 | 55.73 | 57.54 | 55.73 | 56.99 | +2.114% | 276,874 | +1.404% |
| 2026-01-02 | 55.21 | 56.04 | 54.74 | 55.81 | +1.197% | 165,763 | +3.548% |
| 2025-12-31 | 55.79 | 55.79 | 55.13 | 55.15 | -0.934% | 116,257 | +4.787% |
| 2025-12-30 | 56.11 | 56.11 | 55.59 | 55.67 | -0.536% | 122,851 | +3.808% |
| 2025-12-29 | 56.53 | 56.63 | 55.92 | 55.97 | -0.991% | 101,766 | +3.252% |
| 2025-12-26 | 56.55 | 56.66 | 56.25 | 56.53 | +0.053% | 47,903 | +2.229% |
| 2025-12-24 | 56.35 | 56.67 | 56.15 | 56.50 | +0.427% | 34,047 | +2.283% |
| 2025-12-23 | 56.49 | 56.71 | 56.26 | 56.26 | -0.548% | 96,711 | +2.720% |
| 2025-12-22 | 56.01 | 56.66 | 56.01 | 56.57 | +1.000% | 162,601 | +2.157% |
| 2025-12-19 | 55.86 | 56.18 | 55.82 | 56.01 | +0.340% | 168,616 | +3.178% |
| 2025-12-18 | 56.07 | 56.40 | 55.54 | 55.82 | -0.072% | 256,789 | +3.529% |
| 2025-12-17 | 55.68 | 56.21 | 55.65 | 55.86 | +0.612% | 102,681 | +3.455% |
| 2025-12-16 | 55.90 | 55.90 | 55.21 | 55.52 | -1.315% | 116,942 | +4.089% |
| 2025-12-15 | 56.59 | 56.77 | 56.11 | 56.26 | +0.053% | 172,758 | +2.720% |
| 2025-12-12 | 56.69 | 56.69 | 55.97 | 56.23 | -0.390% | 114,902 | +2.774% |
| 2025-12-11 | 55.80 | 56.71 | 55.80 | 56.45 | +0.894% | 136,005 | +2.374% |
| 2025-12-10 | 54.13 | 56.13 | 54.13 | 55.95 | +3.515% | 186,476 | +3.289% |
| 2025-12-09 | 53.77 | 54.56 | 53.77 | 54.05 | +0.483% | 213,220 | +6.920% |
| 2025-12-08 | 53.74 | 54.15 | 53.59 | 53.79 | +0.168% | 77,865 | +7.436% |
| 2025-12-05 | 53.65 | 54.00 | 53.61 | 53.70 | -0.130% | 115,619 | +7.616% |
| 2025-12-04 | 53.32 | 53.98 | 53.32 | 53.77 | +0.523% | 147,300 | +7.476% |
| 2025-12-03 | 52.32 | 53.51 | 52.32 | 53.49 | +2.412% | 125,331 | +8.039% |
| 2025-12-02 | 52.41 | 52.62 | 52.13 | 52.23 | -0.229% | 121,836 | +10.645% |
| 2025-12-01 | 51.65 | 52.65 | 51.65 | 52.35 | +0.906% | 172,525 | +10.392% |
| 2025-11-28 | 51.95 | 52.13 | 51.76 | 51.88 | 0.000% | 67,645 | +11.392% |
| 2025-11-26 | 51.83 | 52.33 | 51.83 | 51.88 | -0.173% | 188,362 | +11.392% |
| 2025-11-25 | 51.03 | 52.27 | 51.03 | 51.97 | +2.263% | 355,326 | +11.199% |
| 2025-11-24 | 50.78 | 50.97 | 50.36 | 50.82 | +0.059% | 379,396 | +13.715% |
| 2025-11-21 | 49.70 | 51.18 | 49.56 | 50.79 | +2.835% | 475,798 | +13.782% |
| 2025-11-20 | 50.01 | 50.65 | 49.24 | 49.39 | -0.363% | 484,496 | +17.007% |
| 2025-11-19 | 49.08 | 49.66 | 49.05 | 49.57 | +1.184% | 261,412 | +16.583% |
| 2025-11-18 | 48.35 | 49.36 | 48.15 | 48.99 | +0.844% | 426,565 | +17.963% |
| 2025-11-17 | 50.15 | 50.15 | 48.42 | 48.58 | -3.285% | 575,340 | +18.958% |
| 2025-11-14 | 50.00 | 50.40 | 49.58 | 50.23 | +0.040% | 512,040 | +15.051% |
| 2025-11-13 | 50.62 | 51.03 | 50.05 | 50.21 | -1.317% | 527,153 | +15.097% |
| 2025-11-12 | 50.67 | 51.52 | 50.67 | 50.88 | +0.573% | 531,100 | +13.581% |
| 2025-11-11 | 50.65 | 50.95 | 50.27 | 50.59 | +0.020% | 286,610 | +14.232% |
| 2025-11-10 | 50.45 | 50.84 | 50.08 | 50.58 | +0.577% | 228,471 | +14.255% |
| 2025-11-07 | 49.42 | 50.29 | 49.18 | 50.29 | +1.432% | 478,843 | +14.914% |
| 2025-11-06 | 49.63 | 50.03 | 49.23 | 49.58 | -0.282% | 257,397 | +16.559% |
| 2025-11-05 | 49.30 | 50.09 | 49.00 | 49.72 | +0.852% | 406,456 | +16.231% |
| 2025-11-04 | 49.11 | 49.57 | 48.78 | 49.30 | -0.364% | 386,107 | +17.221% |
| 2025-11-03 | 49.36 | 49.49 | 48.78 | 49.48 | -0.182% | 414,822 | +16.795% |
| 2025-10-31 | 49.04 | 49.68 | 48.75 | 49.57 | +0.466% | 293,523 | +16.583% |
| 2025-10-30 | 49.06 | 50.11 | 49.06 | 49.34 | +0.489% | 354,473 | +17.126% |
| 2025-10-29 | 49.33 | 49.99 | 48.86 | 49.10 | -1.148% | 359,543 | +17.699% |
| 2025-10-28 | 50.01 | 50.08 | 49.48 | 49.67 | -0.858% | 286,255 | +16.348% |
| 2025-10-27 | 50.44 | 50.55 | 49.85 | 50.10 | -0.437% | 277,148 | +15.349% |
| 2025-10-24 | 50.00 | 50.51 | 50.00 | 50.32 | +1.574% | 214,226 | +14.845% |
| 2025-10-23 | 49.57 | 49.75 | 49.24 | 49.54 | +0.182% | 290,106 | +16.653% |
| 2025-10-22 | 49.74 | 50.01 | 49.27 | 49.45 | -0.483% | 325,028 | +16.866% |
| 2025-10-21 | 49.44 | 49.94 | 49.29 | 49.69 | +0.485% | 404,395 | +16.301% |
| 2025-10-20 | 48.71 | 49.55 | 48.69 | 49.45 | +2.106% | 446,849 | +16.866% |
| 2025-10-17 | 48.26 | 48.59 | 47.85 | 48.43 | +1.552% | 988,052 | +19.327% |
| 2025-10-16 | 49.96 | 49.99 | 47.37 | 47.69 | -4.848% | 950,208 | +21.178% |
| 2025-10-15 | 51.23 | 51.36 | 49.87 | 50.12 | -2.148% | 593,552 | +15.303% |
| 2025-10-14 | 49.61 | 51.53 | 49.61 | 51.22 | +2.563% | 536,417 | +12.827% |
| 2025-10-13 | 49.69 | 50.10 | 49.36 | 49.94 | +2.002% | 389,048 | +15.719% |
| 2025-10-10 | 51.45 | 51.55 | 48.96 | 48.96 | -4.506% | 849,653 | +18.035% |
| 2025-10-09 | 51.40 | 51.60 | 50.95 | 51.27 | +0.078% | 351,050 | +12.717% |
| 2025-10-08 | 52.04 | 52.04 | 51.19 | 51.23 | -1.234% | 251,215 | +12.805% |
| 2025-10-07 | 52.48 | 52.57 | 51.81 | 51.87 | -0.575% | 415,816 | +11.413% |
| 2025-10-06 | 52.76 | 53.41 | 51.92 | 52.17 | -0.243% | 535,125 | +10.772% |
| 2025-10-03 | 52.10 | 52.67 | 52.00 | 52.30 | +0.610% | 970,021 | +10.503% |
| 2025-10-02 | 52.06 | 52.34 | 51.66 | 51.98 | -0.192% | 691,162 | +11.177% |
| 2025-10-01 | 52.22 | 52.45 | 51.89 | 52.08 | -0.857% | 703,516 | +10.964% |
| 2025-09-30 | 52.66 | 53.00 | 51.69 | 52.53 | -0.379% | 420,512 | +10.013% |
| 2025-09-29 | 53.39 | 53.39 | 52.29 | 52.73 | -0.772% | 283,265 | +9.596% |
| 2025-09-26 | 53.12 | 53.52 | 52.78 | 53.14 | +0.492% | 456,958 | +8.750% |
| 2025-09-25 | 52.71 | 52.97 | 52.42 | 52.88 | -0.057% | 226,074 | +9.285% |
| 2025-09-24 | 53.07 | 53.38 | 52.57 | 52.91 | -0.076% | 317,679 | +9.223% |
| 2025-09-23 | 52.92 | 53.76 | 52.77 | 52.95 | +0.208% | 243,857 | +9.141% |
| 2025-09-22 | 53.37 | 53.57 | 52.63 | 52.84 | -1.638% | 147,398 | +9.368% |
| 2025-09-19 | 54.06 | 54.06 | 53.50 | 53.72 | -0.537% | 146,626 | +7.576% |
| 2025-09-18 | 53.29 | 54.01 | 53.13 | 54.01 | +1.675% | 264,995 | +6.999% |
| 2025-09-17 | 52.46 | 53.88 | 52.36 | 53.12 | +1.587% | 262,155 | +8.791% |
| 2025-09-16 | 52.85 | 52.85 | 51.76 | 52.29 | -1.729% | 357,624 | +10.518% |
| 2025-09-15 | 53.69 | 53.91 | 53.12 | 53.21 | -0.746% | 321,822 | +8.607% |
| 2025-09-12 | 53.60 | 53.84 | 53.35 | 53.61 | -0.093% | 241,593 | +7.797% |
| 2025-09-11 | 53.50 | 53.82 | 53.23 | 53.66 | +0.280% | 467,277 | +7.697% |
| 2025-09-10 | 53.49 | 53.83 | 53.27 | 53.51 | +0.075% | 301,312 | +7.999% |
| 2025-09-09 | 53.69 | 54.17 | 53.31 | 53.47 | -0.576% | 631,397 | +8.079% |
| 2025-09-08 | 53.76 | 53.86 | 53.02 | 53.78 | -0.019% | 1,056,877 | +7.456% |
| 2025-09-05 | 54.68 | 54.92 | 53.47 | 53.79 | -1.303% | 178,431 | +7.436% |
| 2025-09-04 | 53.92 | 54.50 | 53.71 | 54.50 | +1.471% | 236,146 | +6.037% |
| 2025-09-03 | 53.65 | 54.15 | 53.15 | 53.71 | -0.093% | 200,524 | +7.596% |
| 2025-09-02 | 53.40 | 53.76 | 53.02 | 53.76 | -0.647% | 388,164 | +7.496% |
| 2025-08-29 | 53.99 | 54.38 | 53.88 | 54.11 | +0.185% | 164,088 | +6.801% |
| 2025-08-28 | 54.28 | 54.28 | 53.76 | 54.01 | -0.222% | 131,267 | +6.999% |
| 2025-08-27 | 53.51 | 54.32 | 53.51 | 54.13 | +0.895% | 253,762 | +6.762% |
| 2025-08-26 | 52.82 | 53.68 | 52.82 | 53.65 | +1.284% | 254,089 | +7.717% |
| 2025-08-25 | 53.01 | 53.22 | 52.87 | 52.97 | -0.488% | 295,537 | +9.099% |
| 2025-08-22 | 51.33 | 53.33 | 51.33 | 53.23 | +4.229% | 552,599 | +8.567% |
| 2025-08-21 | 50.99 | 51.25 | 50.79 | 51.07 | -0.526% | 219,512 | +13.158% |
| 2025-08-20 | 51.11 | 51.45 | 50.83 | 51.34 | +0.588% | 193,476 | +12.563% |
| 2025-08-19 | 50.93 | 51.54 | 50.86 | 51.04 | -0.039% | 258,525 | +13.225% |
| 2025-08-18 | 50.65 | 51.08 | 50.53 | 51.06 | +0.591% | 301,817 | +13.181% |
| 2025-08-15 | 51.70 | 51.72 | 50.76 | 50.76 | -1.723% | 352,423 | +13.849% |
| 2025-08-14 | 50.89 | 51.67 | 50.76 | 51.65 | +0.408% | 331,784 | +11.888% |
| 2025-08-13 | 50.95 | 51.46 | 50.62 | 51.44 | +1.500% | 330,378 | +12.344% |
| 2025-08-12 | 49.74 | 50.68 | 49.74 | 50.68 | +2.737% | 270,356 | +14.029% |
| 2025-08-11 | 49.60 | 49.90 | 49.16 | 49.33 | -0.544% | 217,676 | +17.150% |
| 2025-08-08 | 49.41 | 49.71 | 48.96 | 49.60 | +1.390% | 322,003 | +16.512% |
| 2025-08-07 | 49.79 | 49.79 | 48.77 | 48.92 | -0.811% | 289,404 | +18.132% |
| 2025-08-06 | 49.80 | 49.86 | 49.31 | 49.32 | -0.765% | 187,905 | +17.174% |
| 2025-08-05 | 49.75 | 49.78 | 48.83 | 49.70 | 0.000% | 231,243 | +16.278% |
| 2025-08-04 | 49.27 | 49.75 | 49.13 | 49.70 | +1.305% | 308,459 | +16.278% |
| 2025-08-01 | 49.30 | 49.33 | 48.27 | 49.06 | -2.173% | 232,998 | +17.795% |
| 2025-07-31 | 50.57 | 50.80 | 50.03 | 50.15 | -1.377% | 254,296 | +15.234% |
| 2025-07-30 | 51.54 | 51.67 | 50.57 | 50.85 | -0.954% | 131,885 | +13.648% |
| 2025-07-29 | 51.72 | 51.72 | 51.21 | 51.34 | -0.272% | 206,214 | +12.563% |
| 2025-07-28 | 51.86 | 51.88 | 51.20 | 51.48 | -0.637% | 154,644 | +12.257% |
| 2025-07-25 | 51.75 | 51.84 | 50.90 | 51.81 | -0.096% | 186,956 | +11.542% |
| 2025-07-24 | 52.36 | 52.52 | 51.81 | 51.86 | -1.049% | 108,892 | +11.435% |
| 2025-07-23 | 52.58 | 52.58 | 52.03 | 52.41 | +0.153% | 228,651 | +10.265% |
| 2025-07-22 | 52.00 | 52.70 | 51.85 | 52.33 | +0.770% | 268,892 | +10.434% |
| 2025-07-21 | 52.10 | 52.79 | 51.91 | 51.93 | -0.250% | 180,709 | +11.284% |
| 2025-07-18 | 52.13 | 52.15 | 51.59 | 52.06 | +0.424% | 196,004 | +11.007% |
| 2025-07-17 | 50.86 | 51.92 | 50.79 | 51.84 | +1.408% | 175,946 | +11.478% |
| 2025-07-16 | 51.42 | 51.42 | 50.34 | 51.12 | +0.412% | 243,086 | +13.048% |
| 2025-07-15 | 52.34 | 52.35 | 50.89 | 50.91 | -3.010% | 425,119 | +13.514% |
| 2025-07-14 | 52.20 | 52.51 | 52.01 | 52.49 | +0.479% | 795,826 | +10.097% |
| 2025-07-11 | 52.22 | 52.57 | 51.93 | 52.24 | -0.798% | 315,215 | +10.624% |
| 2025-07-10 | 52.23 | 52.94 | 52.15 | 52.66 | +0.901% | 125,937 | +9.742% |
| 2025-07-09 | 52.64 | 52.81 | 52.01 | 52.19 | -0.306% | 251,372 | +10.730% |
| 2025-07-08 | 52.24 | 52.62 | 52.08 | 52.35 | +0.518% | 248,766 | +10.392% |
| 2025-07-07 | 52.27 | 52.73 | 51.71 | 52.08 | -0.668% | 175,416 | +10.964% |
| 2025-07-03 | 52.15 | 52.74 | 52.12 | 52.43 | +1.021% | 1,311,482 | +10.223% |
| 2025-07-02 | 51.18 | 51.95 | 50.99 | 51.90 | +1.665% | 1,019,279 | +11.349% |
| 2025-07-01 | 49.39 | 51.28 | 49.35 | 51.05 | +3.027% | 222,292 | +13.203% |
| 2025-06-30 | 49.57 | 49.87 | 49.47 | 49.55 | +0.344% | 253,149 | +16.630% |
| 2025-06-27 | 49.42 | 49.70 | 49.12 | 49.38 | +0.041% | 127,292 | +17.031% |
| 2025-06-26 | 48.47 | 49.41 | 48.47 | 49.36 | +2.131% | 152,323 | +17.079% |
| 2025-06-25 | 48.34 | 48.43 | 48.02 | 48.33 | +0.041% | 103,356 | +19.574% |
| 2025-06-24 | 48.20 | 48.90 | 48.20 | 48.31 | +0.898% | 385,856 | +19.623% |
| 2025-06-23 | 46.79 | 47.89 | 46.63 | 47.88 | +1.937% | 150,473 | +20.698% |
| 2025-06-20 | 46.86 | 47.03 | 46.69 | 46.97 | +0.967% | 166,115 | +23.036% |
| 2025-06-18 | 45.84 | 46.78 | 45.84 | 46.52 | +1.550% | 130,586 | +24.226% |
| 2025-06-17 | 45.97 | 46.30 | 45.66 | 45.81 | -1.037% | 195,745 | +26.151% |
| 2025-06-16 | 46.39 | 46.70 | 46.10 | 46.29 | +0.022% | 82,587 | +24.843% |
| 2025-06-13 | 46.96 | 47.01 | 46.16 | 46.28 | -2.548% | 178,924 | +24.870% |
| 2025-06-12 | 47.50 | 47.55 | 46.95 | 47.49 | -0.565% | 109,279 | +21.689% |
| 2025-06-11 | 48.46 | 48.54 | 47.65 | 47.76 | -1.343% | 178,962 | +21.001% |
| 2025-06-10 | 48.11 | 48.62 | 47.94 | 48.41 | +0.833% | 83,423 | +19.376% |
| 2025-06-09 | 48.05 | 48.46 | 47.99 | 48.01 | +0.021% | 123,995 | +20.371% |
| 2025-06-06 | 47.54 | 48.03 | 47.48 | 48.00 | +2.608% | 416,770 | +20.396% |
| 2025-06-05 | 46.89 | 47.06 | 46.46 | 46.78 | -0.128% | 136,007 | +23.536% |
| 2025-06-04 | 47.28 | 47.54 | 46.84 | 46.84 | -1.014% | 145,123 | +23.377% |
| 2025-06-03 | 46.48 | 47.42 | 46.36 | 47.32 | +1.610% | 119,727 | +22.126% |
| 2025-06-02 | 46.58 | 46.65 | 45.83 | 46.57 | -0.428% | 149,492 | +24.093% |
| 2025-05-30 | 46.79 | 47.01 | 46.50 | 46.77 | -0.595% | 93,675 | +23.562% |
| 2025-05-29 | 46.94 | 47.05 | 46.54 | 47.05 | +0.879% | 117,032 | +22.827% |
| 2025-05-28 | 47.13 | 47.41 | 46.59 | 46.64 | -1.312% | 470,589 | +23.907% |
| 2025-05-27 | 46.84 | 47.26 | 46.32 | 47.26 | +2.317% | 173,405 | +22.281% |
| 2025-05-23 | 45.52 | 46.40 | 45.35 | 46.19 | -0.517% | 178,127 | +25.114% |
| 2025-05-22 | 46.22 | 46.77 | 46.04 | 46.43 | +0.389% | 211,795 | +24.467% |
| 2025-05-21 | 47.56 | 47.57 | 46.24 | 46.25 | -3.586% | 239,059 | +24.951% |
| 2025-05-20 | 48.28 | 48.33 | 47.84 | 47.97 | -0.909% | 942,572 | +20.471% |
| 2025-05-19 | 48.01 | 48.47 | 47.91 | 48.41 | -0.309% | 529,282 | +19.376% |
| 2025-05-16 | 48.34 | 48.66 | 48.06 | 48.56 | +0.310% | 158,652 | +19.007% |
| 2025-05-15 | 48.22 | 48.51 | 48.00 | 48.41 | +0.269% | 208,044 | +19.376% |
| 2025-05-14 | 48.25 | 48.40 | 48.07 | 48.28 | -0.186% | 255,661 | +19.698% |
| 2025-05-13 | 48.19 | 48.54 | 47.90 | 48.37 | +0.708% | 278,936 | +19.475% |
| 2025-05-12 | 47.79 | 48.47 | 47.72 | 48.03 | +4.984% | 506,083 | +20.321% |
| 2025-05-09 | 45.90 | 45.97 | 45.62 | 45.75 | -0.196% | 420,505 | +26.317% |
| 2025-05-08 | 45.38 | 46.11 | 45.22 | 45.84 | +2.253% | 1,137,795 | +26.069% |
| 2025-05-07 | 45.13 | 45.31 | 44.69 | 44.83 | +0.179% | 150,087 | +28.909% |
| 2025-05-06 | 44.95 | 45.28 | 44.65 | 44.75 | -1.432% | 197,978 | +29.140% |
| 2025-05-05 | 44.96 | 45.94 | 44.96 | 45.40 | -0.088% | 177,166 | +27.291% |
| 2025-05-02 | 44.99 | 45.53 | 44.67 | 45.44 | +2.805% | 214,431 | +27.179% |
| 2025-05-01 | 43.77 | 44.58 | 43.53 | 44.20 | +0.798% | 242,049 | +30.747% |
| 2025-04-30 | 43.39 | 43.97 | 42.87 | 43.85 | -0.724% | 192,899 | +31.790% |
| 2025-04-29 | 43.69 | 44.31 | 43.38 | 44.17 | +0.707% | 159,183 | +30.835% |
| 2025-04-28 | 43.66 | 44.02 | 43.38 | 43.86 | +0.804% | 117,016 | +31.760% |
| 2025-04-25 | 43.50 | 43.81 | 43.23 | 43.51 | -0.843% | 165,564 | +32.820% |
| 2025-04-24 | 42.93 | 43.95 | 42.76 | 43.88 | +1.881% | 154,261 | +31.700% |
| 2025-04-23 | 43.53 | 44.69 | 42.84 | 43.07 | +1.965% | 369,238 | +34.177% |
| 2025-04-22 | 41.33 | 42.32 | 41.31 | 42.24 | +3.100% | 183,540 | +36.813% |
| 2025-04-21 | 41.33 | 41.33 | 40.53 | 40.97 | -1.656% | 128,956 | +41.054% |
| 2025-04-17 | 41.47 | 42.11 | 41.38 | 41.66 | +0.823% | 234,422 | +38.718% |
| 2025-04-16 | 41.43 | 42.01 | 40.85 | 41.32 | -1.054% | 656,175 | +39.860% |
| 2025-04-15 | 41.27 | 42.49 | 41.27 | 41.76 | 0.000% | 233,640 | +38.386% |