IDNA
iShares Genomics Immunology and Healthcare ETF
stockNYSEETF
Market OpenOct 5, 2026 12:01:56 PM EDT
41.96USD+0.744%(+0.31)81,870
41.78Bid42.05Ask0.27SpreadIDNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.49 | 41.96 | 41.48 | 41.96 | +0.744% | 81,870 | 0.000% |
| 2026-10-02 | 41.84 | 42.04 | 41.25 | 41.65 | +0.024% | 230,138 | +0.744% |
| 2026-10-01 | 42.31 | 42.56 | 41.55 | 41.64 | -1.607% | 145,699 | +0.768% |
| 2026-09-30 | 42.35 | 42.97 | 42.24 | 42.32 | -0.727% | 577,623 | -0.851% |
| 2026-09-29 | 41.91 | 42.72 | 41.74 | 42.63 | +2.010% | 518,711 | -1.572% |
| 2026-09-28 | 41.17 | 42.03 | 41.07 | 41.79 | +0.048% | 127,092 | +0.407% |
| 2026-09-25 | 41.75 | 41.83 | 41.20 | 41.77 | +0.192% | 61,841 | +0.455% |
| 2026-09-24 | 40.52 | 41.69 | 40.44 | 41.69 | +2.231% | 79,760 | +0.648% |
| 2026-09-23 | 41.44 | 41.75 | 40.61 | 40.78 | -2.300% | 273,572 | +2.894% |
| 2026-09-22 | 40.78 | 41.86 | 40.59 | 41.74 | +2.732% | 305,196 | +0.527% |
| 2026-09-21 | 40.52 | 40.80 | 40.13 | 40.63 | +2.009% | 223,833 | +3.273% |
| 2026-09-18 | 40.12 | 40.20 | 39.71 | 39.83 | -0.425% | 45,694 | +5.348% |
| 2026-09-17 | 39.41 | 40.58 | 39.41 | 40.00 | +3.359% | 63,463 | +4.900% |
| 2026-09-16 | 38.74 | 39.05 | 38.31 | 38.70 | +0.289% | 32,989 | +8.424% |
| 2026-09-15 | 38.65 | 38.65 | 38.16 | 38.59 | -0.391% | 73,822 | +8.737% |
| 2026-09-14 | 38.35 | 38.92 | 38.07 | 38.74 | +1.787% | 181,145 | +8.312% |
| 2026-09-11 | 38.22 | 38.28 | 38.01 | 38.06 | +0.475% | 114,363 | +10.247% |
| 2026-09-10 | 38.15 | 38.31 | 37.76 | 37.88 | -1.865% | 340,625 | +10.771% |
| 2026-09-09 | 38.98 | 39.18 | 38.58 | 38.60 | -1.606% | 143,908 | +8.705% |
| 2026-09-08 | 39.46 | 39.57 | 38.88 | 39.23 | -1.358% | 143,203 | +6.959% |
| 2026-09-04 | 40.15 | 40.15 | 39.60 | 39.77 | -1.291% | 54,761 | +5.507% |
| 2026-09-03 | 40.44 | 40.45 | 39.84 | 40.29 | +0.224% | 242,112 | +4.145% |
| 2026-09-02 | 39.88 | 40.62 | 39.65 | 40.20 | +1.336% | 142,281 | +4.378% |
| 2026-09-01 | 39.05 | 39.69 | 39.05 | 39.67 | +1.044% | 75,380 | +5.773% |
| 2026-08-31 | 38.95 | 39.26 | 38.77 | 39.26 | -0.076% | 113,665 | +6.877% |
| 2026-08-28 | 40.09 | 40.09 | 39.17 | 39.29 | -3.227% | 74,453 | +6.796% |
| 2026-08-27 | 40.51 | 40.74 | 40.36 | 40.60 | -0.074% | 68,572 | +3.350% |
| 2026-08-26 | 41.07 | 41.07 | 40.58 | 40.63 | -2.049% | 184,450 | +3.273% |
| 2026-08-25 | 40.08 | 41.49 | 40.08 | 41.48 | +4.563% | 254,578 | +1.157% |
| 2026-08-24 | 39.76 | 39.84 | 39.00 | 39.67 | -1.023% | 143,908 | +5.773% |
| 2026-08-21 | 39.49 | 40.64 | 39.47 | 40.08 | +2.011% | 94,875 | +4.691% |
| 2026-08-20 | 39.79 | 39.96 | 39.20 | 39.29 | -3.583% | 181,275 | +6.796% |
| 2026-08-19 | 38.35 | 40.86 | 38.35 | 40.75 | +13.257% | 129,204 | +2.969% |
| 2026-08-18 | 35.85 | 36.07 | 35.70 | 35.98 | +0.335% | 34,635 | +16.620% |
| 2026-08-17 | 35.33 | 35.89 | 35.12 | 35.86 | +1.788% | 118,056 | +17.011% |
| 2026-08-14 | 35.17 | 35.32 | 34.79 | 35.23 | -0.028% | 48,317 | +19.103% |
| 2026-08-13 | 35.51 | 35.51 | 35.21 | 35.24 | -0.508% | 15,820 | +19.069% |
| 2026-08-12 | 35.22 | 35.42 | 34.85 | 35.42 | +0.625% | 13,697 | +18.464% |
| 2026-08-11 | 35.27 | 35.34 | 34.96 | 35.20 | -0.170% | 58,030 | +19.205% |
| 2026-08-10 | 34.85 | 35.30 | 34.80 | 35.26 | +1.380% | 46,609 | +19.002% |
| 2026-08-07 | 34.18 | 34.78 | 34.12 | 34.78 | +3.577% | 204,500 | +20.644% |
| 2026-08-06 | 33.71 | 33.90 | 33.37 | 33.58 | +0.718% | 22,806 | +24.959% |
| 2026-08-05 | 33.29 | 33.62 | 33.24 | 33.34 | +1.320% | 48,112 | +25.856% |
| 2026-08-04 | 32.61 | 33.02 | 32.51 | 32.91 | +1.498% | 19,501 | +27.517% |
| 2026-08-03 | 32.18 | 32.51 | 31.78 | 32.42 | +0.278% | 28,145 | +29.426% |
| 2026-07-31 | 32.83 | 32.85 | 32.05 | 32.33 | -1.401% | 40,685 | +29.787% |
| 2026-07-30 | 32.19 | 32.79 | 32.09 | 32.79 | +1.996% | 17,580 | +27.969% |
| 2026-07-29 | 32.50 | 32.56 | 32.03 | 32.15 | -0.923% | 29,473 | +30.523% |
| 2026-07-28 | 32.27 | 32.50 | 32.05 | 32.45 | +0.643% | 28,444 | +29.317% |
| 2026-07-27 | 32.41 | 32.65 | 32.24 | 32.24 | +0.656% | 13,468 | +30.149% |
| 2026-07-24 | 32.56 | 32.66 | 32.00 | 32.03 | -0.989% | 19,059 | +31.002% |
| 2026-07-23 | 32.12 | 32.61 | 31.95 | 32.35 | -0.123% | 25,254 | +29.706% |
| 2026-07-22 | 32.87 | 32.91 | 32.34 | 32.39 | -1.370% | 31,328 | +29.546% |
| 2026-07-21 | 32.33 | 32.93 | 32.23 | 32.84 | +1.798% | 20,881 | +27.771% |
| 2026-07-20 | 32.90 | 32.96 | 32.26 | 32.26 | -1.646% | 34,248 | +30.068% |
| 2026-07-17 | 32.26 | 32.92 | 32.17 | 32.80 | +0.459% | 63,790 | +27.927% |
| 2026-07-16 | 32.94 | 33.09 | 32.55 | 32.65 | -1.419% | 20,097 | +28.515% |
| 2026-07-15 | 32.98 | 33.16 | 32.65 | 33.12 | +0.914% | 28,950 | +26.691% |
| 2026-07-14 | 33.09 | 33.09 | 32.78 | 32.82 | -0.395% | 28,606 | +27.849% |
| 2026-07-13 | 33.23 | 33.30 | 32.84 | 32.95 | -1.788% | 120,511 | +27.344% |
| 2026-07-10 | 34.48 | 34.48 | 33.27 | 33.55 | -2.754% | 55,700 | +25.067% |
| 2026-07-09 | 34.22 | 34.66 | 34.17 | 34.50 | +0.730% | 27,456 | +21.623% |
| 2026-07-08 | 34.23 | 34.43 | 33.74 | 34.25 | -1.354% | 90,815 | +22.511% |
| 2026-07-07 | 34.90 | 34.97 | 34.18 | 34.72 | +0.115% | 68,432 | +20.853% |
| 2026-07-06 | 34.73 | 34.90 | 34.31 | 34.68 | -0.659% | 91,491 | +20.992% |
| 2026-07-02 | 34.06 | 34.92 | 34.06 | 34.91 | +3.868% | 49,740 | +20.195% |
| 2026-07-01 | 33.63 | 33.86 | 33.41 | 33.61 | -0.415% | 131,199 | +24.844% |
| 2026-06-30 | 33.82 | 33.95 | 33.63 | 33.75 | +0.506% | 88,332 | +24.326% |
| 2026-06-29 | 33.19 | 33.59 | 33.12 | 33.58 | +1.542% | 152,486 | +24.955% |
| 2026-06-26 | 32.03 | 33.21 | 32.03 | 33.07 | +2.416% | 196,050 | +26.882% |
| 2026-06-25 | 31.73 | 32.65 | 31.72 | 32.29 | +1.829% | 163,957 | +29.947% |
| 2026-06-24 | 31.44 | 32.02 | 31.44 | 31.71 | +1.732% | 34,703 | +32.324% |
| 2026-06-23 | 30.66 | 31.45 | 30.66 | 31.17 | +1.531% | 20,361 | +34.617% |
| 2026-06-22 | 30.63 | 30.86 | 30.45 | 30.70 | +0.458% | 52,008 | +36.678% |
| 2026-06-18 | 30.70 | 30.88 | 30.11 | 30.56 | +0.559% | 14,913 | +37.304% |
| 2026-06-17 | 29.97 | 30.72 | 29.93 | 30.39 | +1.741% | 21,842 | +38.072% |
| 2026-06-16 | 29.85 | 30.08 | 29.66 | 29.87 | -0.300% | 27,054 | +40.475% |
| 2026-06-15 | 29.95 | 29.96 | 29.68 | 29.96 | +0.638% | 16,407 | +40.053% |
| 2026-06-12 | 29.62 | 30.01 | 29.62 | 29.77 | +0.847% | 17,326 | +40.947% |
| 2026-06-11 | 28.82 | 29.67 | 28.79 | 29.52 | +3.037% | 23,145 | +42.141% |
| 2026-06-10 | 28.99 | 29.33 | 28.57 | 28.65 | -1.884% | 15,978 | +46.457% |
| 2026-06-09 | 29.38 | 29.48 | 28.70 | 29.20 | +0.482% | 5,390 | +43.699% |
| 2026-06-08 | 29.54 | 29.58 | 28.95 | 29.06 | -0.275% | 9,813 | +44.391% |
| 2026-06-05 | 29.91 | 29.91 | 29.10 | 29.14 | -2.737% | 39,694 | +43.995% |
| 2026-06-04 | 29.27 | 30.22 | 29.27 | 29.96 | +3.704% | 62,365 | +40.053% |
| 2026-06-03 | 28.53 | 28.97 | 28.53 | 28.89 | +0.732% | 18,322 | +45.241% |
| 2026-06-02 | 29.00 | 29.00 | 28.60 | 28.68 | -2.183% | 69,543 | +46.304% |
| 2026-06-01 | 29.64 | 29.64 | 29.05 | 29.32 | -1.874% | 31,054 | +43.111% |
| 2026-05-29 | 30.00 | 30.11 | 29.81 | 29.88 | -0.665% | 22,612 | +40.428% |
| 2026-05-28 | 29.62 | 30.10 | 29.51 | 30.08 | +0.893% | 62,400 | +39.495% |
| 2026-05-27 | 29.83 | 30.22 | 29.70 | 29.81 | +0.215% | 17,869 | +40.740% |
| 2026-05-26 | 29.60 | 29.80 | 29.48 | 29.75 | +1.019% | 33,723 | +41.042% |
| 2026-05-22 | 29.59 | 29.79 | 29.42 | 29.45 | -0.102% | 18,751 | +42.479% |
| 2026-05-21 | 28.97 | 29.55 | 28.81 | 29.48 | +0.959% | 10,773 | +42.334% |
| 2026-05-20 | 28.65 | 29.26 | 28.65 | 29.20 | +2.924% | 22,691 | +43.699% |
| 2026-05-19 | 28.38 | 28.54 | 28.20 | 28.37 | -0.525% | 16,521 | +47.901% |
| 2026-05-18 | 28.68 | 28.72 | 28.31 | 28.52 | -1.007% | 28,691 | +47.125% |
| 2026-05-15 | 29.34 | 29.40 | 28.76 | 28.81 | -2.471% | 26,041 | +45.644% |
| 2026-05-14 | 29.92 | 29.92 | 29.47 | 29.54 | -0.872% | 23,959 | +42.045% |
| 2026-05-13 | 29.81 | 29.88 | 29.56 | 29.80 | -0.600% | 27,454 | +40.805% |
| 2026-05-12 | 29.73 | 29.99 | 29.67 | 29.98 | +0.672% | 47,340 | +39.960% |
| 2026-05-11 | 30.23 | 30.48 | 29.71 | 29.78 | -0.335% | 73,199 | +40.900% |
| 2026-05-08 | 29.56 | 30.04 | 29.33 | 29.88 | +1.117% | 192,545 | +40.428% |
| 2026-05-07 | 30.25 | 30.38 | 29.46 | 29.55 | -2.924% | 81,652 | +41.997% |
| 2026-05-06 | 29.87 | 30.44 | 29.73 | 30.44 | +3.117% | 29,606 | +37.845% |
| 2026-05-05 | 29.85 | 29.85 | 29.32 | 29.52 | -0.438% | 53,471 | +42.141% |
| 2026-05-04 | 29.45 | 29.68 | 29.42 | 29.65 | +1.126% | 67,700 | +41.518% |
| 2026-05-01 | 29.45 | 29.47 | 29.18 | 29.32 | -0.238% | 14,038 | +43.111% |
| 2026-04-30 | 29.16 | 29.51 | 29.10 | 29.39 | +1.625% | 154,452 | +42.770% |
| 2026-04-29 | 29.17 | 29.17 | 28.63 | 28.92 | -1.599% | 121,377 | +45.090% |
| 2026-04-28 | 29.72 | 29.85 | 29.36 | 29.39 | -0.810% | 54,990 | +42.770% |
| 2026-04-27 | 30.08 | 30.27 | 29.63 | 29.63 | -1.167% | 43,990 | +41.613% |
| 2026-04-24 | 30.48 | 30.48 | 29.95 | 29.98 | -0.958% | 52,967 | +39.960% |
| 2026-04-23 | 30.86 | 30.91 | 30.18 | 30.27 | -1.975% | 20,071 | +38.619% |
| 2026-04-22 | 31.17 | 31.20 | 30.81 | 30.88 | +0.162% | 37,674 | +35.881% |
| 2026-04-21 | 31.05 | 31.15 | 30.68 | 30.83 | -1.249% | 29,648 | +36.101% |
| 2026-04-20 | 31.15 | 31.34 | 31.00 | 31.22 | +0.032% | 24,073 | +34.401% |
| 2026-04-17 | 31.27 | 31.41 | 31.09 | 31.21 | +1.794% | 22,792 | +34.444% |
| 2026-04-16 | 30.99 | 30.99 | 30.59 | 30.66 | -1.001% | 46,145 | +36.856% |
| 2026-04-15 | 31.01 | 31.15 | 30.65 | 30.97 | +0.422% | 61,052 | +35.486% |
| 2026-04-14 | 30.23 | 30.86 | 30.23 | 30.84 | +2.221% | 17,067 | +36.057% |
| 2026-04-13 | 29.77 | 30.17 | 29.77 | 30.17 | +2.899% | 20,300 | +39.079% |
| 2026-04-10 | 29.67 | 29.70 | 29.25 | 29.32 | -1.046% | 13,242 | +43.111% |
| 2026-04-09 | 29.37 | 29.68 | 29.24 | 29.63 | +0.373% | 43,045 | +41.613% |
| 2026-04-08 | 29.72 | 29.79 | 29.22 | 29.52 | +2.075% | 72,424 | +42.141% |
| 2026-04-07 | 28.92 | 28.99 | 28.48 | 28.92 | -0.482% | 27,208 | +45.090% |
| 2026-04-06 | 29.23 | 29.44 | 29.06 | 29.06 | -0.650% | 12,986 | +44.391% |
| 2026-04-02 | 28.66 | 29.35 | 28.61 | 29.25 | +0.206% | 14,139 | +43.453% |
| 2026-04-01 | 29.32 | 29.52 | 29.11 | 29.19 | +0.482% | 22,414 | +43.748% |
| 2026-03-31 | 28.19 | 29.05 | 28.19 | 29.05 | +4.459% | 24,218 | +44.441% |
| 2026-03-30 | 28.18 | 28.18 | 27.70 | 27.81 | -0.536% | 15,150 | +50.881% |
| 2026-03-27 | 28.46 | 28.66 | 27.96 | 27.96 | -1.929% | 12,670 | +50.072% |
| 2026-03-26 | 28.51 | 28.97 | 28.51 | 28.51 | -1.281% | 9,944 | +47.176% |
| 2026-03-25 | 28.63 | 29.10 | 28.63 | 28.88 | +2.739% | 41,609 | +45.291% |
| 2026-03-24 | 28.17 | 28.36 | 28.02 | 28.11 | -1.679% | 11,870 | +49.271% |
| 2026-03-23 | 28.63 | 28.84 | 28.43 | 28.59 | +1.096% | 14,950 | +46.765% |
| 2026-03-20 | 28.83 | 28.83 | 28.17 | 28.28 | -1.908% | 65,957 | +48.373% |
| 2026-03-19 | 28.44 | 29.04 | 28.41 | 28.83 | +0.453% | 16,325 | +45.543% |
| 2026-03-18 | 29.29 | 29.29 | 28.70 | 28.70 | -2.975% | 24,397 | +46.202% |
| 2026-03-17 | 29.62 | 29.79 | 29.44 | 29.58 | +0.407% | 30,576 | +41.853% |
| 2026-03-16 | 29.33 | 29.53 | 29.27 | 29.46 | +2.363% | 41,748 | +42.430% |
| 2026-03-13 | 29.16 | 29.41 | 28.69 | 28.78 | -0.450% | 60,438 | +45.796% |
| 2026-03-12 | 29.51 | 29.51 | 28.90 | 28.91 | -3.505% | 29,085 | +45.140% |
| 2026-03-11 | 29.77 | 30.06 | 29.72 | 29.96 | +0.369% | 21,013 | +40.053% |
| 2026-03-10 | 30.05 | 30.13 | 29.74 | 29.85 | -1.290% | 75,628 | +40.570% |
| 2026-03-09 | 29.21 | 30.24 | 29.21 | 30.24 | +2.231% | 54,305 | +38.757% |
| 2026-03-06 | 29.27 | 29.62 | 29.12 | 29.58 | -0.202% | 26,859 | +41.853% |
| 2026-03-05 | 30.06 | 30.19 | 29.50 | 29.64 | -2.724% | 22,672 | +41.565% |
| 2026-03-04 | 30.06 | 30.65 | 29.79 | 30.47 | +2.145% | 18,304 | +37.709% |
| 2026-03-03 | 29.97 | 30.24 | 29.50 | 29.83 | -3.494% | 22,958 | +40.664% |
| 2026-03-02 | 30.45 | 31.01 | 30.44 | 30.91 | -0.707% | 61,647 | +35.749% |
| 2026-02-27 | 30.73 | 31.13 | 30.65 | 31.13 | +0.777% | 28,566 | +34.790% |
| 2026-02-26 | 30.74 | 30.89 | 30.43 | 30.89 | +0.295% | 24,812 | +35.837% |
| 2026-02-25 | 31.18 | 31.39 | 30.80 | 30.80 | -0.935% | 17,488 | +36.237% |
| 2026-02-24 | 30.64 | 31.15 | 30.60 | 31.09 | +2.169% | 37,976 | +34.963% |
| 2026-02-23 | 30.25 | 30.86 | 30.16 | 30.43 | +2.700% | 34,447 | +37.890% |
| 2026-02-20 | 29.84 | 29.84 | 29.47 | 29.63 | -1.233% | 22,073 | +41.613% |
| 2026-02-19 | 29.63 | 30.00 | 29.33 | 30.00 | +0.840% | 24,924 | +39.867% |
| 2026-02-18 | 29.51 | 29.83 | 29.36 | 29.75 | +0.813% | 23,156 | +41.042% |
| 2026-02-17 | 29.19 | 29.59 | 29.09 | 29.51 | +1.549% | 34,791 | +42.189% |
| 2026-02-13 | 28.97 | 29.49 | 28.97 | 29.06 | +1.043% | 18,659 | +44.391% |
| 2026-02-12 | 29.09 | 29.13 | 28.67 | 28.76 | -0.656% | 16,596 | +45.897% |
| 2026-02-11 | 28.58 | 29.07 | 28.41 | 28.95 | -0.207% | 21,217 | +44.940% |
| 2026-02-10 | 29.33 | 29.46 | 28.93 | 29.01 | -0.685% | 41,617 | +44.640% |
| 2026-02-09 | 29.09 | 29.21 | 28.74 | 29.21 | +0.724% | 25,259 | +43.649% |
| 2026-02-06 | 28.57 | 29.10 | 28.54 | 29.00 | +2.691% | 24,296 | +44.690% |
| 2026-02-05 | 28.71 | 29.16 | 28.24 | 28.24 | -2.250% | 30,603 | +48.584% |
| 2026-02-04 | 29.22 | 29.23 | 28.69 | 28.89 | +0.069% | 22,193 | +45.241% |
| 2026-02-03 | 28.89 | 29.29 | 28.63 | 28.87 | +0.035% | 206,266 | +45.341% |
| 2026-02-02 | 28.46 | 29.05 | 28.46 | 28.86 | +1.228% | 75,226 | +45.392% |
| 2026-01-30 | 28.82 | 28.99 | 28.45 | 28.51 | -1.994% | 59,086 | +47.176% |
| 2026-01-29 | 29.10 | 29.30 | 28.97 | 29.09 | +0.657% | 57,178 | +44.242% |
| 2026-01-28 | 29.37 | 29.37 | 28.87 | 28.90 | -2.530% | 104,157 | +45.190% |
| 2026-01-27 | 29.50 | 29.85 | 29.48 | 29.65 | +0.748% | 27,121 | +41.518% |
| 2026-01-26 | 29.38 | 29.52 | 29.14 | 29.43 | -0.305% | 46,776 | +42.576% |
| 2026-01-23 | 30.07 | 30.07 | 29.46 | 29.52 | -1.992% | 55,689 | +42.141% |
| 2026-01-22 | 29.76 | 30.30 | 29.70 | 30.12 | +2.102% | 59,083 | +39.309% |
| 2026-01-21 | 28.61 | 29.50 | 28.53 | 29.50 | +3.364% | 60,710 | +42.237% |
| 2026-01-20 | 28.12 | 28.65 | 27.84 | 28.54 | +0.564% | 33,135 | +47.022% |
| 2026-01-16 | 28.50 | 28.60 | 28.29 | 28.38 | +0.674% | 26,738 | +47.851% |
| 2026-01-15 | 28.61 | 28.61 | 28.07 | 28.19 | -1.261% | 23,217 | +48.847% |
| 2026-01-14 | 28.14 | 28.59 | 28.14 | 28.55 | +2.440% | 16,495 | +46.970% |
| 2026-01-13 | 27.61 | 27.99 | 27.51 | 27.87 | +0.832% | 20,726 | +50.556% |
| 2026-01-12 | 27.87 | 27.87 | 27.38 | 27.64 | -0.647% | 32,627 | +51.809% |
| 2026-01-09 | 27.97 | 28.04 | 27.78 | 27.82 | +1.090% | 16,362 | +50.827% |
| 2026-01-08 | 27.80 | 27.82 | 27.39 | 27.52 | -1.503% | 109,041 | +52.471% |
| 2026-01-07 | 27.04 | 28.10 | 27.04 | 27.94 | +3.520% | 48,789 | +50.179% |
| 2026-01-06 | 26.27 | 26.99 | 26.27 | 26.99 | +3.055% | 31,953 | +55.465% |
| 2026-01-05 | 26.25 | 26.33 | 25.85 | 26.19 | -0.114% | 20,341 | +60.214% |
| 2026-01-02 | 26.29 | 26.29 | 26.00 | 26.22 | +0.115% | 86,200 | +60.031% |
| 2025-12-31 | 26.20 | 26.24 | 26.10 | 26.19 | +0.230% | 10,543 | +60.214% |
| 2025-12-30 | 26.44 | 26.44 | 26.13 | 26.13 | -1.135% | 49,110 | +60.582% |
| 2025-12-29 | 26.60 | 26.67 | 26.41 | 26.43 | -1.296% | 14,828 | +58.759% |
| 2025-12-26 | 26.98 | 26.98 | 26.73 | 26.78 | -0.605% | 5,798 | +56.702% |
| 2025-12-24 | 26.83 | 27.00 | 26.83 | 26.94 | +0.560% | 8,171 | +55.754% |
| 2025-12-23 | 26.97 | 26.97 | 26.70 | 26.79 | -0.075% | 18,121 | +56.626% |
| 2025-12-22 | 26.54 | 26.89 | 26.54 | 26.81 | +1.323% | 25,716 | +56.509% |
| 2025-12-19 | 26.05 | 26.59 | 25.98 | 26.46 | +2.479% | 17,608 | +58.579% |
| 2025-12-18 | 26.09 | 26.09 | 25.82 | 25.82 | -0.077% | 19,043 | +62.510% |
| 2025-12-17 | 26.15 | 26.20 | 25.84 | 25.84 | -1.034% | 8,721 | +62.384% |
| 2025-12-16 | 26.30 | 26.30 | 25.96 | 26.11 | -1.472% | 15,022 | +60.705% |
| 2025-12-15 | 26.65 | 26.84 | 26.41 | 26.50 | +0.341% | 33,569 | +58.340% |
| 2025-12-12 | 26.52 | 26.86 | 26.41 | 26.41 | -1.049% | 16,142 | +58.879% |
| 2025-12-11 | 26.62 | 26.96 | 26.62 | 26.69 | +0.037% | 16,091 | +57.212% |
| 2025-12-10 | 26.36 | 26.78 | 26.36 | 26.68 | +1.406% | 26,452 | +57.271% |
| 2025-12-09 | 26.73 | 26.74 | 26.31 | 26.31 | -1.682% | 9,351 | +59.483% |
| 2025-12-08 | 27.14 | 27.23 | 26.76 | 26.76 | -0.705% | 24,498 | +56.801% |
| 2025-12-05 | 27.01 | 27.01 | 26.77 | 26.95 | -0.222% | 10,934 | +55.696% |
| 2025-12-04 | 26.80 | 27.12 | 26.57 | 27.01 | +0.859% | 28,985 | +55.350% |
| 2025-12-03 | 26.12 | 26.79 | 26.12 | 26.78 | +2.605% | 18,357 | +56.684% |
| 2025-12-02 | 26.61 | 26.61 | 26.10 | 26.10 | -2.466% | 17,439 | +60.766% |
| 2025-12-01 | 27.31 | 27.31 | 26.76 | 26.76 | -2.868% | 79,773 | +56.801% |
| 2025-11-28 | 27.59 | 27.60 | 27.46 | 27.55 | +0.182% | 10,232 | +52.305% |
| 2025-11-26 | 27.29 | 27.65 | 27.13 | 27.50 | +0.917% | 87,467 | +52.582% |
| 2025-11-25 | 26.87 | 27.25 | 26.87 | 27.25 | +1.793% | 21,911 | +53.982% |
| 2025-11-24 | 26.57 | 26.97 | 26.51 | 26.77 | +1.306% | 24,775 | +56.743% |
| 2025-11-21 | 25.91 | 26.62 | 25.91 | 26.43 | +2.299% | 16,366 | +58.789% |
| 2025-11-20 | 26.30 | 26.50 | 25.83 | 25.83 | -0.420% | 21,667 | +62.440% |
| 2025-11-19 | 26.31 | 26.31 | 25.86 | 25.94 | -1.331% | 13,473 | +61.758% |
| 2025-11-18 | 25.80 | 26.33 | 25.72 | 26.29 | +0.689% | 20,015 | +59.604% |
| 2025-11-17 | 26.07 | 26.48 | 25.92 | 26.11 | 0.000% | 22,136 | +60.705% |
| 2025-11-14 | 25.38 | 26.36 | 25.37 | 26.11 | +1.084% | 64,335 | +60.705% |
| 2025-11-13 | 26.16 | 26.35 | 25.79 | 25.83 | -1.750% | 31,863 | +62.447% |
| 2025-11-12 | 26.15 | 26.39 | 26.11 | 26.29 | +0.805% | 17,072 | +59.604% |
| 2025-11-11 | 25.21 | 26.08 | 25.21 | 26.08 | +3.574% | 21,646 | +60.890% |
| 2025-11-10 | 25.15 | 25.18 | 25.02 | 25.18 | +1.655% | 5,517 | +66.640% |
| 2025-11-07 | 24.82 | 24.82 | 24.29 | 24.77 | -0.880% | 23,136 | +69.398% |
| 2025-11-06 | 25.00 | 25.20 | 24.89 | 24.99 | +0.241% | 38,523 | +67.907% |
| 2025-11-05 | 24.60 | 24.93 | 24.51 | 24.93 | +1.259% | 7,501 | +68.311% |
| 2025-11-04 | 24.65 | 25.07 | 24.62 | 24.62 | -1.243% | 24,433 | +70.431% |
| 2025-11-03 | 25.31 | 25.40 | 24.60 | 24.93 | -1.676% | 18,228 | +68.311% |
| 2025-10-31 | 25.17 | 25.43 | 25.17 | 25.36 | +0.575% | 18,389 | +65.490% |
| 2025-10-30 | 24.81 | 25.36 | 24.81 | 25.21 | +0.478% | 244,630 | +66.442% |
| 2025-10-29 | 25.54 | 25.54 | 24.96 | 25.09 | -1.053% | 32,053 | +67.238% |
| 2025-10-28 | 25.43 | 25.52 | 25.32 | 25.36 | -0.287% | 17,548 | +65.476% |
| 2025-10-27 | 25.11 | 25.43 | 25.11 | 25.43 | +2.170% | 10,573 | +65.002% |
| 2025-10-24 | 24.83 | 24.96 | 24.70 | 24.89 | +1.462% | 28,445 | +68.582% |
| 2025-10-23 | 24.56 | 24.62 | 24.50 | 24.53 | -0.076% | 11,163 | +71.047% |
| 2025-10-22 | 24.79 | 24.88 | 24.47 | 24.55 | -1.721% | 15,778 | +70.916% |
| 2025-10-21 | 25.11 | 25.26 | 24.98 | 24.98 | -1.108% | 119,549 | +67.974% |
| 2025-10-20 | 25.04 | 25.34 | 25.00 | 25.26 | +2.635% | 18,255 | +66.112% |
| 2025-10-17 | 24.70 | 24.90 | 24.47 | 24.61 | -0.720% | 19,132 | +70.489% |
| 2025-10-16 | 25.13 | 25.41 | 24.78 | 24.79 | -1.038% | 17,701 | +69.262% |
| 2025-10-15 | 24.24 | 25.05 | 24.24 | 25.05 | +3.342% | 30,688 | +67.505% |
| 2025-10-14 | 23.99 | 24.46 | 23.90 | 24.24 | -0.329% | 131,338 | +73.102% |
| 2025-10-13 | 24.34 | 24.37 | 24.07 | 24.32 | +1.249% | 16,383 | +72.533% |
| 2025-10-10 | 24.71 | 24.71 | 23.98 | 24.02 | -2.199% | 47,750 | +74.688% |
| 2025-10-09 | 24.75 | 24.75 | 24.56 | 24.56 | -1.048% | 72,583 | +70.847% |
| 2025-10-08 | 24.56 | 25.00 | 24.56 | 24.82 | +1.389% | 20,224 | +69.057% |
| 2025-10-07 | 24.56 | 24.56 | 24.27 | 24.48 | -0.244% | 58,414 | +71.405% |
| 2025-10-06 | 24.78 | 24.83 | 24.54 | 24.54 | -0.406% | 22,812 | +70.986% |
| 2025-10-03 | 24.55 | 24.74 | 24.53 | 24.64 | +0.736% | 96,121 | +70.292% |
| 2025-10-02 | 24.42 | 24.46 | 24.15 | 24.46 | +0.534% | 9,660 | +71.545% |
| 2025-10-01 | 23.71 | 24.44 | 23.71 | 24.33 | +3.029% | 38,940 | +72.462% |
| 2025-09-30 | 23.11 | 23.64 | 23.10 | 23.61 | +2.449% | 19,047 | +77.687% |
| 2025-09-29 | 22.79 | 23.05 | 22.76 | 23.05 | +1.408% | 10,151 | +82.039% |
| 2025-09-26 | 22.47 | 22.78 | 22.38 | 22.73 | +1.202% | 21,688 | +84.602% |
| 2025-09-25 | 22.67 | 22.67 | 22.33 | 22.46 | -1.921% | 43,720 | +86.821% |
| 2025-09-24 | 22.99 | 23.11 | 22.90 | 22.90 | -0.478% | 5,029 | +83.231% |
| 2025-09-23 | 23.12 | 23.19 | 22.93 | 23.01 | -0.519% | 29,114 | +82.355% |
| 2025-09-22 | 23.04 | 23.31 | 22.91 | 23.13 | +0.828% | 20,350 | +81.409% |
| 2025-09-19 | 23.30 | 23.30 | 22.94 | 22.94 | -1.121% | 15,135 | +82.912% |
| 2025-09-18 | 23.02 | 23.20 | 22.96 | 23.20 | +2.113% | 9,837 | +80.862% |
| 2025-09-17 | 22.80 | 23.21 | 22.68 | 22.72 | -0.117% | 19,574 | +84.683% |
| 2025-09-16 | 22.56 | 22.81 | 22.56 | 22.75 | +0.872% | 13,770 | +84.467% |
| 2025-09-15 | 22.73 | 22.76 | 22.48 | 22.55 | -0.420% | 14,761 | +86.075% |
| 2025-09-12 | 22.99 | 22.99 | 22.63 | 22.64 | -2.350% | 9,691 | +85.295% |
| 2025-09-11 | 22.61 | 23.19 | 22.61 | 23.19 | +3.021% | 21,137 | +80.940% |
| 2025-09-10 | 22.81 | 22.81 | 22.48 | 22.51 | -1.055% | 47,348 | +86.406% |
| 2025-09-09 | 22.98 | 22.98 | 22.68 | 22.75 | -0.268% | 6,073 | +84.440% |
| 2025-09-08 | 22.95 | 22.99 | 22.64 | 22.81 | -0.821% | 8,682 | +83.945% |
| 2025-09-05 | 22.79 | 23.08 | 22.76 | 23.00 | +1.905% | 10,350 | +82.435% |
| 2025-09-04 | 22.56 | 22.57 | 22.31 | 22.57 | -0.252% | 13,713 | +85.911% |
| 2025-09-03 | 22.58 | 22.76 | 22.51 | 22.63 | +1.257% | 10,350 | +85.442% |
| 2025-09-02 | 22.18 | 22.59 | 22.18 | 22.35 | +0.851% | 3,861 | +87.772% |
| 2025-08-29 | 22.39 | 22.39 | 22.12 | 22.16 | -0.816% | 4,940 | +89.371% |
| 2025-08-28 | 22.44 | 22.46 | 22.28 | 22.34 | -0.197% | 7,197 | +87.825% |
| 2025-08-27 | 22.32 | 22.48 | 22.28 | 22.38 | +0.063% | 23,791 | +87.455% |
| 2025-08-26 | 22.27 | 22.38 | 22.19 | 22.37 | +1.085% | 97,768 | +87.573% |
| 2025-08-25 | 22.79 | 22.86 | 22.13 | 22.13 | -3.657% | 8,542 | +89.607% |
| 2025-08-22 | 22.70 | 23.20 | 22.70 | 22.97 | +1.896% | 19,959 | +82.673% |
| 2025-08-21 | 22.37 | 22.62 | 22.25 | 22.54 | +0.100% | 6,847 | +86.137% |
| 2025-08-20 | 22.52 | 22.55 | 22.33 | 22.52 | -0.133% | 7,480 | +86.323% |
| 2025-08-19 | 22.95 | 22.95 | 22.55 | 22.55 | -1.066% | 13,362 | +86.075% |
| 2025-08-18 | 22.93 | 23.07 | 22.79 | 22.79 | -0.380% | 21,405 | +84.092% |
| 2025-08-15 | 22.70 | 22.89 | 22.66 | 22.88 | +2.143% | 11,994 | +83.392% |
| 2025-08-14 | 22.18 | 22.47 | 22.11 | 22.40 | -0.312% | 15,616 | +87.321% |
| 2025-08-13 | 21.92 | 22.52 | 21.85 | 22.47 | +3.788% | 27,547 | +86.738% |
| 2025-08-12 | 21.16 | 21.65 | 21.16 | 21.65 | +2.828% | 20,754 | +93.811% |
| 2025-08-11 | 21.14 | 21.18 | 21.00 | 21.05 | -0.459% | 11,973 | +99.292% |
| 2025-08-08 | 21.28 | 21.28 | 21.15 | 21.15 | -0.883% | 9,539 | +98.377% |
| 2025-08-07 | 21.51 | 21.51 | 21.25 | 21.34 | -0.053% | 8,495 | +96.626% |
| 2025-08-06 | 21.62 | 21.62 | 21.25 | 21.35 | -1.059% | 33,802 | +96.522% |
| 2025-08-05 | 21.58 | 21.69 | 21.52 | 21.58 | +0.092% | 5,783 | +94.440% |
| 2025-08-04 | 21.37 | 21.56 | 21.15 | 21.56 | +1.939% | 7,511 | +94.620% |
| 2025-08-01 | 20.93 | 21.17 | 20.93 | 21.15 | -0.471% | 39,173 | +98.392% |
| 2025-07-31 | 21.57 | 21.69 | 21.12 | 21.25 | -2.344% | 24,983 | +97.459% |
| 2025-07-30 | 22.04 | 22.19 | 21.69 | 21.76 | -0.412% | 44,130 | +92.831% |
| 2025-07-29 | 22.11 | 22.11 | 21.80 | 21.85 | -1.577% | 15,733 | +92.037% |
| 2025-07-28 | 22.67 | 22.79 | 22.20 | 22.20 | +0.090% | 35,657 | +89.009% |
| 2025-07-25 | 22.25 | 22.25 | 21.95 | 22.18 | -0.387% | 14,217 | +89.179% |
| 2025-07-24 | 22.53 | 22.60 | 22.25 | 22.27 | -1.171% | 20,612 | +88.448% |
| 2025-07-23 | 22.13 | 22.59 | 22.13 | 22.53 | +3.207% | 15,309 | +86.241% |
| 2025-07-22 | 21.35 | 21.83 | 21.35 | 21.83 | +2.454% | 21,630 | +92.213% |
| 2025-07-21 | 21.26 | 21.66 | 21.26 | 21.31 | +0.364% | 15,240 | +96.929% |
| 2025-07-18 | 21.59 | 21.59 | 21.21 | 21.23 | -1.026% | 29,724 | +97.645% |
| 2025-07-17 | 21.39 | 21.57 | 21.34 | 21.45 | +0.374% | 96,242 | +95.618% |
| 2025-07-16 | 21.05 | 21.37 | 21.05 | 21.37 | +2.102% | 24,380 | +96.350% |
| 2025-07-15 | 21.57 | 21.57 | 20.93 | 20.93 | -2.013% | 12,277 | +100.478% |
| 2025-07-14 | 21.31 | 21.46 | 21.29 | 21.36 | +0.802% | 7,113 | +96.442% |
| 2025-07-11 | 21.43 | 21.43 | 21.15 | 21.19 | -2.079% | 83,991 | +98.018% |
| 2025-07-10 | 21.55 | 21.74 | 21.43 | 21.64 | +0.558% | 148,372 | +93.900% |
| 2025-07-09 | 21.38 | 21.52 | 21.21 | 21.52 | +2.736% | 7,558 | +94.981% |
| 2025-07-08 | 20.72 | 21.13 | 20.71 | 20.95 | +1.438% | 14,639 | +100.316% |
| 2025-07-07 | 20.93 | 20.93 | 20.56 | 20.65 | -1.993% | 77,393 | +103.196% |
| 2025-07-03 | 21.03 | 21.12 | 20.93 | 21.07 | +0.333% | 29,985 | +99.146% |
| 2025-07-02 | 20.64 | 21.06 | 20.64 | 21.00 | +1.744% | 17,439 | +99.810% |
| 2025-07-01 | 20.42 | 21.00 | 20.39 | 20.64 | +0.634% | 19,526 | +103.295% |
| 2025-06-30 | 20.56 | 20.66 | 20.47 | 20.51 | +0.293% | 11,799 | +104.583% |
| 2025-06-27 | 20.67 | 20.73 | 20.38 | 20.45 | -1.255% | 21,285 | +105.183% |
| 2025-06-26 | 20.75 | 20.76 | 20.61 | 20.71 | +0.291% | 18,956 | +102.607% |
| 2025-06-25 | 20.60 | 20.71 | 20.49 | 20.65 | -1.007% | 12,420 | +103.196% |
| 2025-06-24 | 20.59 | 20.91 | 20.59 | 20.86 | +2.305% | 20,202 | +101.151% |
| 2025-06-23 | 20.50 | 20.52 | 20.15 | 20.39 | -0.210% | 24,676 | +105.787% |
| 2025-06-20 | 20.66 | 20.70 | 20.36 | 20.43 | -0.521% | 18,009 | +105.354% |
| 2025-06-18 | 20.49 | 20.69 | 20.45 | 20.54 | +0.049% | 10,319 | +104.284% |
| 2025-06-17 | 20.88 | 20.96 | 20.53 | 20.53 | -2.005% | 12,765 | +104.384% |
| 2025-06-16 | 21.12 | 21.12 | 20.87 | 20.95 | -0.992% | 24,214 | +100.286% |
| 2025-06-13 | 21.12 | 21.34 | 21.12 | 21.16 | -1.569% | 9,428 | +98.299% |
| 2025-06-12 | 21.35 | 21.56 | 21.35 | 21.50 | +1.260% | 21,076 | +95.186% |
| 2025-06-11 | 21.55 | 21.60 | 21.23 | 21.23 | -1.026% | 16,187 | +97.645% |
| 2025-06-10 | 21.34 | 21.59 | 21.34 | 21.45 | +0.548% | 7,572 | +95.618% |
| 2025-06-09 | 21.28 | 21.36 | 21.07 | 21.33 | +1.104% | 105,925 | +96.691% |
| 2025-06-06 | 20.84 | 21.17 | 20.84 | 21.10 | +1.687% | 35,009 | +98.863% |
| 2025-06-05 | 20.81 | 20.87 | 20.65 | 20.75 | -0.527% | 11,207 | +102.217% |
| 2025-06-04 | 20.91 | 21.05 | 20.80 | 20.86 | +0.385% | 50,861 | +101.151% |
| 2025-06-03 | 20.56 | 20.85 | 20.44 | 20.78 | +1.354% | 15,187 | +101.925% |
| 2025-06-02 | 20.30 | 20.61 | 20.30 | 20.50 | +1.346% | 16,996 | +104.660% |
| 2025-05-30 | 20.19 | 20.23 | 19.86 | 20.23 | -0.979% | 48,302 | +107.415% |
| 2025-05-29 | 20.11 | 20.43 | 19.96 | 20.43 | +2.201% | 64,476 | +105.384% |
| 2025-05-28 | 20.12 | 20.15 | 19.98 | 19.99 | -1.040% | 21,165 | +109.905% |
| 2025-05-27 | 20.41 | 20.41 | 20.13 | 20.20 | +0.598% | 23,813 | +107.723% |
| 2025-05-23 | 19.88 | 20.10 | 19.88 | 20.08 | -0.484% | 11,653 | +108.964% |
| 2025-05-22 | 20.01 | 20.24 | 19.97 | 20.18 | +0.889% | 10,037 | +107.952% |
| 2025-05-21 | 20.39 | 20.39 | 20.00 | 20.00 | -1.913% | 16,603 | +109.800% |
| 2025-05-20 | 20.09 | 20.39 | 20.06 | 20.39 | +1.645% | 9,181 | +105.787% |
| 2025-05-19 | 19.76 | 20.06 | 19.74 | 20.06 | +1.262% | 15,944 | +109.172% |
| 2025-05-16 | 19.59 | 19.81 | 19.59 | 19.81 | +1.538% | 9,864 | +111.812% |
| 2025-05-15 | 19.24 | 19.52 | 19.20 | 19.51 | +1.986% | 25,838 | +115.069% |
| 2025-05-14 | 19.44 | 19.66 | 19.11 | 19.13 | -0.983% | 16,739 | +119.341% |
| 2025-05-13 | 19.61 | 19.61 | 19.24 | 19.32 | -2.227% | 21,755 | +117.184% |
| 2025-05-12 | 19.28 | 19.80 | 19.28 | 19.76 | +3.132% | 22,391 | +112.348% |
| 2025-05-09 | 19.53 | 19.71 | 19.16 | 19.16 | -2.195% | 22,690 | +118.998% |
| 2025-05-08 | 19.57 | 19.73 | 19.23 | 19.59 | +0.405% | 140,383 | +114.191% |
| 2025-05-07 | 19.71 | 19.71 | 19.44 | 19.51 | -0.556% | 7,622 | +115.058% |
| 2025-05-06 | 20.69 | 20.69 | 19.62 | 19.62 | -6.169% | 19,218 | +113.863% |
| 2025-05-05 | 21.07 | 21.07 | 20.89 | 20.91 | -0.712% | 24,905 | +100.670% |
| 2025-05-02 | 21.10 | 21.17 | 20.99 | 21.06 | +1.887% | 25,883 | +99.240% |
| 2025-05-01 | 20.63 | 20.79 | 20.63 | 20.67 | -1.665% | 10,619 | +103.000% |
| 2025-04-30 | 20.78 | 21.03 | 20.65 | 21.02 | +1.350% | 19,628 | +99.619% |
| 2025-04-29 | 20.74 | 20.83 | 20.63 | 20.74 | -0.096% | 9,314 | +102.314% |
| 2025-04-28 | 20.55 | 20.81 | 20.51 | 20.76 | +1.665% | 20,198 | +102.119% |
| 2025-04-25 | 20.54 | 20.58 | 20.34 | 20.42 | -1.305% | 18,981 | +105.485% |
| 2025-04-24 | 20.24 | 20.69 | 20.24 | 20.69 | +2.072% | 17,884 | +102.803% |
| 2025-04-23 | 20.37 | 20.60 | 20.24 | 20.27 | +1.350% | 9,918 | +107.005% |
| 2025-04-22 | 19.54 | 20.00 | 19.54 | 20.00 | +3.306% | 22,706 | +109.800% |
| 2025-04-21 | 19.21 | 19.60 | 19.21 | 19.36 | +0.207% | 42,061 | +116.736% |
| 2025-04-17 | 19.22 | 19.39 | 19.16 | 19.32 | +0.835% | 90,825 | +117.184% |
| 2025-04-16 | 19.37 | 19.44 | 19.00 | 19.16 | -1.542% | 12,411 | +118.998% |
| 2025-04-15 | 19.52 | 19.68 | 19.34 | 19.46 | 0.000% | 28,019 | +115.622% |