IEZ
iShares U.S. Oil Equipment & Services ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:37 PM EDT
26.80USD+0.224%(+0.06)468,397
IEZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.57 | 27.09 | 26.57 | 26.81 | +0.262% | 468,397 | 0.000% |
| 2026-10-01 | 26.45 | 26.80 | 26.23 | 26.74 | +0.830% | 559,275 | +0.262% |
| 2026-09-30 | 26.79 | 26.89 | 26.47 | 26.52 | -0.860% | 409,492 | +1.094% |
| 2026-09-29 | 27.20 | 27.20 | 26.68 | 26.75 | -2.656% | 909,940 | +0.224% |
| 2026-09-28 | 27.87 | 27.87 | 27.43 | 27.48 | -0.973% | 221,520 | -2.438% |
| 2026-09-25 | 27.60 | 27.95 | 27.52 | 27.75 | +0.181% | 417,590 | -3.387% |
| 2026-09-24 | 28.11 | 28.11 | 27.64 | 27.70 | -0.717% | 378,165 | -3.213% |
| 2026-09-23 | 27.96 | 28.15 | 27.82 | 27.90 | 0.000% | 298,893 | -3.907% |
| 2026-09-22 | 27.78 | 28.26 | 27.54 | 27.90 | -0.250% | 145,095 | -3.907% |
| 2026-09-21 | 28.03 | 28.23 | 27.63 | 27.97 | -0.321% | 155,526 | -4.147% |
| 2026-09-18 | 28.11 | 28.16 | 27.94 | 28.06 | -0.496% | 137,098 | -4.455% |
| 2026-09-17 | 28.34 | 28.45 | 28.11 | 28.20 | +0.142% | 119,351 | -4.929% |
| 2026-09-16 | 28.78 | 28.85 | 27.75 | 28.16 | -2.561% | 255,450 | -4.794% |
| 2026-09-15 | 28.46 | 28.91 | 28.40 | 28.90 | +1.761% | 457,966 | -7.232% |
| 2026-09-14 | 29.60 | 29.60 | 28.32 | 28.40 | -4.570% | 261,351 | -5.599% |
| 2026-09-11 | 29.89 | 30.12 | 29.42 | 29.76 | -0.101% | 372,123 | -9.913% |
| 2026-09-10 | 30.73 | 30.73 | 29.63 | 29.79 | -2.647% | 215,330 | -10.003% |
| 2026-09-09 | 30.76 | 31.43 | 30.57 | 30.60 | 0.000% | 161,587 | -12.386% |
| 2026-09-08 | 30.86 | 31.11 | 30.59 | 30.60 | +0.164% | 70,258 | -12.386% |
| 2026-09-04 | 30.50 | 30.57 | 30.22 | 30.55 | -0.424% | 102,749 | -12.242% |
| 2026-09-03 | 31.16 | 31.30 | 30.67 | 30.68 | -1.446% | 166,314 | -12.614% |
| 2026-09-02 | 30.35 | 31.25 | 30.13 | 31.13 | +2.267% | 254,959 | -13.877% |
| 2026-09-01 | 30.81 | 30.88 | 30.41 | 30.44 | -0.750% | 232,498 | -11.925% |
| 2026-08-31 | 30.35 | 30.93 | 30.15 | 30.67 | +2.472% | 171,570 | -12.586% |
| 2026-08-28 | 29.70 | 29.98 | 29.45 | 29.93 | +0.808% | 145,903 | -10.424% |
| 2026-08-27 | 28.95 | 30.00 | 28.84 | 29.69 | +2.203% | 264,658 | -9.700% |
| 2026-08-26 | 28.77 | 29.20 | 28.53 | 29.05 | +0.172% | 123,791 | -7.711% |
| 2026-08-25 | 29.07 | 29.48 | 29.00 | 29.00 | -0.922% | 282,119 | -7.552% |
| 2026-08-24 | 29.54 | 29.54 | 28.82 | 29.27 | -1.415% | 167,986 | -8.405% |
| 2026-08-21 | 29.92 | 30.15 | 29.46 | 29.69 | -0.235% | 100,197 | -9.700% |
| 2026-08-20 | 30.11 | 30.33 | 29.70 | 29.76 | -0.734% | 138,255 | -9.913% |
| 2026-08-19 | 30.40 | 30.46 | 29.83 | 29.98 | -0.498% | 95,647 | -10.574% |
| 2026-08-18 | 30.64 | 30.70 | 30.11 | 30.13 | -1.375% | 98,419 | -11.019% |
| 2026-08-17 | 30.43 | 30.56 | 30.14 | 30.55 | +0.792% | 139,864 | -12.242% |
| 2026-08-14 | 29.56 | 30.40 | 29.56 | 30.31 | +2.781% | 153,368 | -11.547% |
| 2026-08-13 | 29.47 | 29.72 | 29.19 | 29.49 | -0.707% | 220,424 | -9.088% |
| 2026-08-12 | 29.88 | 29.93 | 29.68 | 29.70 | -0.636% | 105,397 | -9.731% |
| 2026-08-11 | 29.62 | 29.96 | 29.62 | 29.89 | +1.082% | 174,363 | -10.304% |
| 2026-08-10 | 28.34 | 29.62 | 28.34 | 29.57 | +5.269% | 167,371 | -9.334% |
| 2026-08-07 | 28.21 | 28.60 | 28.04 | 28.09 | -0.812% | 160,136 | -4.557% |
| 2026-08-06 | 28.10 | 28.73 | 28.10 | 28.32 | +2.201% | 157,690 | -5.332% |
| 2026-08-05 | 28.28 | 28.28 | 27.69 | 27.71 | -1.807% | 66,131 | -3.248% |
| 2026-08-04 | 27.38 | 28.26 | 27.38 | 28.22 | +2.544% | 97,480 | -4.996% |
| 2026-08-03 | 27.36 | 27.62 | 27.03 | 27.52 | -0.793% | 98,511 | -2.580% |
| 2026-07-31 | 27.39 | 27.84 | 27.11 | 27.74 | +2.135% | 70,506 | -3.353% |
| 2026-07-30 | 26.87 | 27.21 | 26.75 | 27.16 | +1.914% | 173,528 | -1.289% |
| 2026-07-29 | 27.52 | 27.52 | 26.64 | 26.65 | -0.966% | 135,802 | +0.600% |
| 2026-07-28 | 27.79 | 27.79 | 26.84 | 26.91 | -3.583% | 113,278 | -0.372% |
| 2026-07-27 | 28.16 | 28.79 | 27.79 | 27.91 | -0.464% | 143,325 | -3.941% |
| 2026-07-24 | 27.89 | 28.44 | 27.89 | 28.04 | +2.411% | 177,112 | -4.387% |
| 2026-07-23 | 28.12 | 28.22 | 27.38 | 27.38 | -1.298% | 68,658 | -2.082% |
| 2026-07-22 | 27.67 | 28.05 | 27.67 | 27.74 | +1.130% | 50,174 | -3.353% |
| 2026-07-21 | 26.94 | 27.52 | 26.50 | 27.43 | +2.198% | 99,069 | -2.260% |
| 2026-07-20 | 27.08 | 27.26 | 26.81 | 26.84 | -1.032% | 93,226 | -0.112% |
| 2026-07-17 | 27.06 | 27.18 | 26.84 | 27.12 | +0.111% | 77,403 | -1.143% |
| 2026-07-16 | 27.35 | 27.43 | 27.01 | 27.09 | -1.276% | 193,806 | -1.034% |
| 2026-07-15 | 27.78 | 27.89 | 26.91 | 27.44 | -0.903% | 170,570 | -2.296% |
| 2026-07-14 | 27.91 | 28.02 | 27.39 | 27.69 | +0.654% | 267,042 | -3.178% |
| 2026-07-13 | 27.62 | 27.97 | 27.46 | 27.51 | +0.401% | 204,397 | -2.545% |
| 2026-07-10 | 27.11 | 27.42 | 27.11 | 27.40 | +1.369% | 296,130 | -2.153% |
| 2026-07-09 | 27.31 | 27.31 | 26.98 | 27.03 | -1.061% | 151,107 | -0.814% |
| 2026-07-08 | 26.73 | 27.32 | 26.71 | 27.32 | +3.642% | 512,358 | -1.867% |
| 2026-07-07 | 26.00 | 26.55 | 25.98 | 26.36 | +1.973% | 362,998 | +1.707% |
| 2026-07-06 | 25.92 | 26.36 | 25.85 | 25.85 | -0.039% | 770,143 | +3.714% |
| 2026-07-02 | 26.19 | 26.41 | 25.69 | 25.86 | -0.729% | 258,090 | +3.674% |
| 2026-07-01 | 26.69 | 26.82 | 26.04 | 26.05 | -3.160% | 650,433 | +2.917% |
| 2026-06-30 | 27.10 | 27.33 | 26.89 | 26.90 | -0.297% | 171,228 | -0.335% |
| 2026-06-29 | 27.23 | 27.49 | 26.94 | 26.98 | -0.736% | 788,681 | -0.630% |
| 2026-06-26 | 27.10 | 27.32 | 26.93 | 27.18 | -0.948% | 572,469 | -1.361% |
| 2026-06-25 | 26.72 | 27.49 | 26.72 | 27.44 | +2.579% | 6,315,126 | -2.296% |
| 2026-06-24 | 27.13 | 27.21 | 26.49 | 26.75 | -3.360% | 739,385 | +0.224% |
| 2026-06-23 | 27.55 | 27.92 | 27.47 | 27.68 | -0.717% | 387,776 | -3.143% |
| 2026-06-22 | 27.68 | 27.91 | 27.25 | 27.88 | +1.051% | 666,189 | -3.838% |
| 2026-06-18 | 28.35 | 28.35 | 27.28 | 27.59 | -2.646% | 2,927,823 | -2.827% |
| 2026-06-17 | 29.02 | 29.09 | 28.27 | 28.34 | -2.444% | 558,839 | -5.399% |
| 2026-06-16 | 29.50 | 29.70 | 29.05 | 29.05 | -2.156% | 303,938 | -7.711% |
| 2026-06-15 | 30.06 | 30.23 | 29.63 | 29.69 | -3.006% | 271,863 | -9.700% |
| 2026-06-12 | 30.47 | 30.88 | 30.36 | 30.61 | +0.361% | 158,271 | -12.414% |
| 2026-06-11 | 30.72 | 30.80 | 30.15 | 30.50 | +0.594% | 185,527 | -12.098% |
| 2026-06-10 | 30.23 | 30.75 | 30.23 | 30.32 | +0.265% | 153,462 | -11.577% |
| 2026-06-09 | 30.91 | 30.91 | 29.61 | 30.24 | -1.818% | 259,776 | -11.343% |
| 2026-06-08 | 30.12 | 31.02 | 30.12 | 30.80 | +3.599% | 175,889 | -12.955% |
| 2026-06-05 | 31.18 | 31.18 | 29.63 | 29.73 | -5.288% | 323,403 | -9.822% |
| 2026-06-04 | 30.59 | 31.41 | 30.59 | 31.39 | +1.982% | 209,357 | -14.591% |
| 2026-06-03 | 30.78 | 31.13 | 30.51 | 30.78 | +0.032% | 184,481 | -12.898% |
| 2026-06-02 | 29.98 | 30.86 | 29.98 | 30.77 | +2.362% | 279,089 | -12.870% |
| 2026-06-01 | 30.23 | 30.24 | 29.89 | 30.06 | 0.000% | 1,612,985 | -10.812% |
| 2026-05-29 | 30.22 | 30.36 | 29.99 | 30.06 | -0.890% | 383,069 | -10.812% |
| 2026-05-28 | 30.71 | 30.71 | 29.94 | 30.33 | -0.850% | 471,935 | -11.606% |
| 2026-05-27 | 31.34 | 31.34 | 30.44 | 30.59 | -4.167% | 310,100 | -12.357% |
| 2026-05-26 | 31.81 | 32.53 | 31.69 | 31.92 | +0.063% | 385,306 | -16.009% |
| 2026-05-22 | 31.85 | 32.03 | 31.39 | 31.90 | +0.031% | 349,439 | -15.956% |
| 2026-05-21 | 32.50 | 32.50 | 31.76 | 31.89 | -1.513% | 122,632 | -15.930% |
| 2026-05-20 | 32.38 | 32.87 | 32.10 | 32.38 | +0.310% | 299,881 | -17.202% |
| 2026-05-19 | 32.61 | 32.61 | 32.03 | 32.28 | -0.799% | 268,420 | -16.945% |
| 2026-05-18 | 31.44 | 32.57 | 31.39 | 32.54 | +3.236% | 575,887 | -17.609% |
| 2026-05-15 | 31.40 | 31.56 | 31.29 | 31.52 | -0.127% | 1,121,546 | -14.943% |
| 2026-05-14 | 31.36 | 31.67 | 31.26 | 31.56 | +0.574% | 165,392 | -15.051% |
| 2026-05-13 | 31.42 | 31.58 | 31.01 | 31.38 | -0.096% | 142,180 | -14.563% |
| 2026-05-12 | 31.08 | 31.53 | 30.76 | 31.41 | +1.388% | 233,616 | -14.645% |
| 2026-05-11 | 30.53 | 31.05 | 30.47 | 30.98 | +2.210% | 223,401 | -13.460% |
| 2026-05-08 | 30.19 | 30.60 | 30.04 | 30.31 | +0.564% | 426,769 | -11.547% |
| 2026-05-07 | 30.82 | 30.82 | 29.72 | 30.14 | -3.397% | 407,870 | -11.048% |
| 2026-05-06 | 30.96 | 31.45 | 30.75 | 31.20 | -1.701% | 1,855,354 | -14.071% |
| 2026-05-05 | 31.77 | 32.13 | 31.63 | 31.74 | -0.533% | 346,051 | -15.532% |
| 2026-05-04 | 31.89 | 32.03 | 31.66 | 31.91 | -0.344% | 1,443,439 | -15.982% |
| 2026-05-01 | 32.11 | 32.19 | 31.68 | 32.02 | -0.652% | 193,793 | -16.271% |
| 2026-04-30 | 31.63 | 32.33 | 31.63 | 32.23 | +0.782% | 1,667,904 | -16.817% |
| 2026-04-29 | 32.03 | 32.09 | 31.69 | 31.98 | +0.979% | 1,305,408 | -16.166% |
| 2026-04-28 | 31.88 | 32.10 | 31.57 | 31.67 | +0.253% | 372,771 | -15.346% |
| 2026-04-27 | 31.75 | 31.95 | 31.48 | 31.59 | +0.413% | 343,764 | -15.131% |
| 2026-04-24 | 30.71 | 31.59 | 30.51 | 31.46 | +3.148% | 488,848 | -14.781% |
| 2026-04-23 | 30.01 | 30.81 | 29.99 | 30.50 | +1.973% | 1,516,025 | -12.098% |
| 2026-04-22 | 29.50 | 30.06 | 29.50 | 29.91 | +2.502% | 407,299 | -10.364% |
| 2026-04-21 | 28.95 | 29.36 | 28.95 | 29.18 | +1.814% | 354,616 | -8.122% |
| 2026-04-20 | 28.86 | 29.09 | 28.33 | 28.66 | -0.624% | 502,761 | -6.455% |
| 2026-04-17 | 28.54 | 29.07 | 28.24 | 28.84 | -1.199% | 386,143 | -7.039% |
| 2026-04-16 | 28.89 | 29.41 | 28.89 | 29.19 | +0.690% | 269,077 | -8.153% |
| 2026-04-15 | 28.95 | 29.24 | 28.86 | 28.99 | +0.138% | 424,367 | -7.520% |
| 2026-04-14 | 29.48 | 29.48 | 28.86 | 28.95 | -2.394% | 306,179 | -7.392% |
| 2026-04-13 | 29.60 | 29.88 | 29.40 | 29.66 | +0.747% | 327,680 | -9.609% |
| 2026-04-10 | 29.53 | 29.77 | 29.34 | 29.44 | -0.507% | 185,601 | -8.933% |
| 2026-04-09 | 29.47 | 30.08 | 29.47 | 29.59 | +0.305% | 229,980 | -9.395% |
| 2026-04-08 | 28.42 | 29.60 | 28.36 | 29.50 | +1.270% | 470,240 | -9.119% |
| 2026-04-07 | 28.67 | 29.16 | 28.43 | 29.13 | +1.675% | 1,546,550 | -7.964% |
| 2026-04-06 | 28.41 | 28.79 | 28.41 | 28.65 | +0.385% | 295,643 | -6.422% |
| 2026-04-02 | 28.56 | 29.10 | 28.33 | 28.54 | +0.493% | 451,087 | -6.062% |
| 2026-04-01 | 28.58 | 28.96 | 28.14 | 28.40 | -1.900% | 805,040 | -5.599% |
| 2026-03-31 | 29.00 | 29.52 | 28.62 | 28.95 | +0.626% | 519,909 | -7.392% |
| 2026-03-30 | 30.21 | 30.35 | 28.69 | 28.77 | -3.489% | 608,514 | -6.813% |
| 2026-03-27 | 29.46 | 30.00 | 29.44 | 29.81 | +0.880% | 385,367 | -10.064% |
| 2026-03-26 | 29.24 | 29.76 | 29.21 | 29.55 | +0.408% | 486,120 | -9.272% |
| 2026-03-25 | 29.23 | 29.62 | 29.17 | 29.43 | +0.581% | 221,718 | -8.902% |
| 2026-03-24 | 28.59 | 29.53 | 28.59 | 29.26 | +1.951% | 390,563 | -8.373% |
| 2026-03-23 | 27.86 | 28.93 | 27.78 | 28.70 | +3.423% | 337,708 | -6.585% |
| 2026-03-20 | 28.25 | 28.35 | 27.56 | 27.75 | -1.491% | 790,264 | -3.387% |
| 2026-03-19 | 27.13 | 28.31 | 27.10 | 28.17 | +3.149% | 605,156 | -4.828% |
| 2026-03-18 | 27.42 | 27.72 | 27.24 | 27.31 | -0.727% | 206,446 | -1.831% |
| 2026-03-17 | 26.92 | 27.70 | 26.91 | 27.51 | +3.150% | 289,469 | -2.545% |
| 2026-03-16 | 26.64 | 26.83 | 26.34 | 26.67 | +0.376% | 741,032 | +0.525% |
| 2026-03-13 | 26.61 | 26.80 | 26.35 | 26.57 | -0.375% | 363,424 | +0.903% |
| 2026-03-12 | 27.46 | 27.46 | 26.53 | 26.67 | -4.099% | 553,271 | +0.525% |
| 2026-03-11 | 27.45 | 27.95 | 27.20 | 27.81 | +0.361% | 278,579 | -3.596% |
| 2026-03-10 | 27.46 | 28.04 | 27.34 | 27.71 | +0.654% | 363,689 | -3.248% |
| 2026-03-09 | 27.04 | 27.56 | 26.60 | 27.53 | +1.512% | 526,372 | -2.615% |
| 2026-03-06 | 27.55 | 27.58 | 27.03 | 27.12 | -1.561% | 312,823 | -1.143% |
| 2026-03-05 | 27.88 | 27.91 | 27.14 | 27.55 | -1.290% | 573,258 | -2.686% |
| 2026-03-04 | 28.10 | 28.30 | 27.65 | 27.91 | -0.747% | 775,013 | -3.941% |
| 2026-03-03 | 28.73 | 28.73 | 27.93 | 28.12 | -2.968% | 655,426 | -4.659% |
| 2026-03-02 | 29.57 | 29.57 | 28.43 | 28.98 | +0.035% | 587,399 | -7.488% |
| 2026-02-27 | 29.00 | 29.16 | 28.75 | 28.97 | +0.173% | 804,754 | -7.456% |
| 2026-02-26 | 28.78 | 29.11 | 28.47 | 28.92 | -0.413% | 1,398,909 | -7.296% |
| 2026-02-25 | 29.39 | 29.39 | 28.66 | 29.04 | -0.480% | 457,813 | -7.679% |
| 2026-02-24 | 28.74 | 29.22 | 28.50 | 29.18 | +1.957% | 915,682 | -8.122% |
| 2026-02-23 | 28.37 | 29.12 | 28.37 | 28.62 | +0.704% | 290,316 | -6.324% |
| 2026-02-20 | 28.20 | 28.62 | 27.96 | 28.42 | -0.351% | 1,517,058 | -5.665% |
| 2026-02-19 | 28.39 | 28.68 | 28.21 | 28.52 | +1.207% | 2,855,909 | -5.996% |
| 2026-02-18 | 27.95 | 28.25 | 27.90 | 28.18 | +2.547% | 213,422 | -4.862% |
| 2026-02-17 | 27.93 | 28.04 | 26.98 | 27.48 | -1.293% | 705,834 | -2.438% |
| 2026-02-13 | 27.46 | 28.12 | 27.21 | 27.84 | +1.347% | 238,294 | -3.700% |
| 2026-02-12 | 27.94 | 28.12 | 27.08 | 27.47 | -1.753% | 489,662 | -2.403% |
| 2026-02-11 | 27.49 | 28.00 | 27.43 | 27.96 | +3.402% | 354,271 | -4.113% |
| 2026-02-10 | 27.44 | 27.44 | 26.78 | 27.04 | -1.278% | 275,050 | -0.851% |
| 2026-02-09 | 27.04 | 27.51 | 26.98 | 27.39 | +1.708% | 233,309 | -2.118% |
| 2026-02-06 | 26.07 | 27.11 | 26.07 | 26.93 | +3.977% | 263,224 | -0.446% |
| 2026-02-05 | 26.13 | 26.36 | 25.44 | 25.90 | -2.668% | 406,619 | +3.514% |
| 2026-02-04 | 26.27 | 26.71 | 26.16 | 26.61 | +1.681% | 463,851 | +0.752% |
| 2026-02-03 | 25.57 | 26.18 | 25.56 | 26.17 | +2.387% | 424,754 | +2.446% |
| 2026-02-02 | 25.06 | 25.77 | 24.98 | 25.56 | +0.235% | 426,234 | +4.890% |
| 2026-01-30 | 25.38 | 25.58 | 24.97 | 25.50 | -0.468% | 501,425 | +5.137% |
| 2026-01-29 | 25.87 | 26.32 | 25.42 | 25.62 | +1.305% | 676,135 | +4.645% |
| 2026-01-28 | 25.90 | 26.00 | 24.97 | 25.29 | -1.901% | 617,404 | +6.010% |
| 2026-01-27 | 25.50 | 25.98 | 25.50 | 25.78 | +1.456% | 252,493 | +3.995% |
| 2026-01-26 | 25.31 | 25.56 | 25.20 | 25.41 | +1.966% | 528,567 | +5.510% |
| 2026-01-23 | 25.31 | 25.76 | 24.86 | 24.92 | -0.439% | 694,596 | +7.584% |
| 2026-01-22 | 24.76 | 25.05 | 24.69 | 25.03 | +0.887% | 290,056 | +7.111% |
| 2026-01-21 | 24.07 | 24.84 | 24.07 | 24.81 | +4.595% | 619,770 | +8.061% |
| 2026-01-20 | 23.67 | 23.95 | 23.49 | 23.72 | -0.649% | 648,293 | +13.027% |
| 2026-01-16 | 23.96 | 23.99 | 23.72 | 23.88 | -0.146% | 175,082 | +12.293% |
| 2026-01-15 | 23.60 | 23.97 | 23.40 | 23.91 | +0.759% | 316,923 | +12.129% |
| 2026-01-14 | 23.47 | 23.94 | 23.47 | 23.73 | +1.758% | 316,810 | +12.979% |
| 2026-01-13 | 23.06 | 23.44 | 23.06 | 23.32 | +2.281% | 355,675 | +14.966% |
| 2026-01-12 | 23.23 | 23.23 | 22.67 | 22.80 | -1.682% | 235,054 | +17.588% |
| 2026-01-09 | 23.24 | 23.36 | 23.01 | 23.19 | +0.390% | 171,467 | +15.610% |
| 2026-01-08 | 22.40 | 23.17 | 22.40 | 23.10 | +3.680% | 288,381 | +16.061% |
| 2026-01-07 | 22.81 | 22.81 | 22.20 | 22.28 | -1.807% | 231,816 | +20.332% |
| 2026-01-06 | 22.86 | 23.00 | 22.54 | 22.69 | -0.264% | 335,463 | +18.158% |
| 2026-01-05 | 22.82 | 23.14 | 22.19 | 22.75 | +4.935% | 1,248,372 | +17.846% |
| 2026-01-02 | 20.93 | 21.78 | 20.79 | 21.68 | +3.881% | 163,142 | +23.662% |
| 2025-12-31 | 21.02 | 21.09 | 20.84 | 20.87 | -0.714% | 137,460 | +28.462% |
| 2025-12-30 | 20.85 | 21.11 | 20.77 | 21.02 | +1.350% | 89,324 | +27.545% |
| 2025-12-29 | 20.73 | 20.82 | 20.64 | 20.74 | +0.533% | 41,234 | +29.267% |
| 2025-12-26 | 20.68 | 20.70 | 20.55 | 20.63 | -0.386% | 64,360 | +29.956% |
| 2025-12-24 | 20.81 | 20.81 | 20.68 | 20.71 | -0.433% | 24,204 | +29.454% |
| 2025-12-23 | 20.85 | 20.93 | 20.68 | 20.80 | -0.096% | 152,593 | +28.894% |
| 2025-12-22 | 20.74 | 21.05 | 20.74 | 20.82 | +1.462% | 84,649 | +28.770% |
| 2025-12-19 | 20.41 | 20.64 | 20.41 | 20.52 | +0.835% | 84,767 | +30.653% |
| 2025-12-18 | 20.70 | 20.71 | 20.28 | 20.35 | -1.357% | 83,289 | +31.744% |
| 2025-12-17 | 20.53 | 20.67 | 20.36 | 20.63 | +1.177% | 142,324 | +29.956% |
| 2025-12-16 | 21.18 | 21.18 | 20.23 | 20.39 | -4.764% | 613,694 | +31.486% |
| 2025-12-15 | 21.67 | 21.67 | 21.25 | 21.41 | -0.742% | 64,582 | +25.222% |
| 2025-12-12 | 22.11 | 22.11 | 21.48 | 21.57 | -2.310% | 92,707 | +24.293% |
| 2025-12-11 | 21.90 | 22.26 | 21.90 | 22.08 | +0.136% | 94,243 | +21.422% |
| 2025-12-10 | 21.74 | 22.14 | 21.54 | 22.05 | +1.426% | 63,665 | +21.587% |
| 2025-12-09 | 21.51 | 21.86 | 21.48 | 21.74 | +1.069% | 46,635 | +23.321% |
| 2025-12-08 | 21.76 | 21.84 | 21.45 | 21.51 | -1.421% | 147,063 | +24.640% |
| 2025-12-05 | 21.97 | 22.20 | 21.82 | 21.82 | -0.638% | 82,149 | +22.869% |
| 2025-12-04 | 21.75 | 22.12 | 21.65 | 21.96 | +0.688% | 71,543 | +22.086% |
| 2025-12-03 | 21.13 | 21.81 | 21.13 | 21.81 | +4.055% | 201,737 | +22.925% |
| 2025-12-02 | 21.04 | 21.05 | 20.58 | 20.96 | -0.569% | 140,873 | +27.910% |
| 2025-12-01 | 20.87 | 21.25 | 20.87 | 21.08 | +0.958% | 105,683 | +27.182% |
| 2025-11-28 | 20.79 | 20.97 | 20.79 | 20.88 | +1.359% | 16,833 | +28.400% |
| 2025-11-26 | 20.58 | 20.88 | 20.54 | 20.60 | +0.097% | 50,855 | +30.146% |
| 2025-11-25 | 20.36 | 20.61 | 20.10 | 20.58 | +0.784% | 100,396 | +30.272% |
| 2025-11-24 | 20.28 | 20.52 | 19.98 | 20.42 | +0.393% | 137,371 | +31.293% |
| 2025-11-21 | 19.88 | 20.43 | 19.67 | 20.34 | +2.262% | 179,329 | +31.809% |
| 2025-11-20 | 20.62 | 20.94 | 19.87 | 19.89 | -2.452% | 159,056 | +34.791% |
| 2025-11-19 | 20.13 | 20.43 | 19.98 | 20.39 | -0.196% | 194,673 | +31.486% |
| 2025-11-18 | 20.08 | 20.60 | 20.08 | 20.43 | +0.789% | 113,492 | +31.229% |
| 2025-11-17 | 20.73 | 20.94 | 20.13 | 20.27 | -2.077% | 410,283 | +32.264% |
| 2025-11-14 | 20.34 | 20.86 | 20.10 | 20.70 | +1.820% | 111,350 | +29.517% |
| 2025-11-13 | 20.41 | 20.72 | 20.16 | 20.33 | -0.343% | 80,274 | +31.874% |
| 2025-11-12 | 20.98 | 20.98 | 20.36 | 20.40 | -3.455% | 193,981 | +31.422% |
| 2025-11-11 | 21.00 | 21.37 | 20.91 | 21.13 | +1.343% | 558,261 | +26.881% |
| 2025-11-10 | 20.70 | 20.98 | 20.41 | 20.85 | +1.707% | 187,660 | +28.585% |
| 2025-11-07 | 20.35 | 20.50 | 20.05 | 20.50 | +0.762% | 94,746 | +30.780% |
| 2025-11-06 | 20.45 | 20.76 | 20.23 | 20.34 | -0.172% | 96,961 | +31.777% |
| 2025-11-05 | 20.27 | 20.62 | 20.25 | 20.38 | +0.692% | 62,105 | +31.551% |
| 2025-11-04 | 20.52 | 20.59 | 20.21 | 20.24 | -3.158% | 91,209 | +32.460% |
| 2025-11-03 | 20.53 | 20.95 | 20.43 | 20.90 | +2.001% | 105,503 | +28.278% |
| 2025-10-31 | 20.71 | 20.72 | 20.35 | 20.49 | -0.775% | 76,694 | +30.844% |
| 2025-10-30 | 20.53 | 20.97 | 20.53 | 20.65 | -0.145% | 89,935 | +29.831% |
| 2025-10-29 | 20.30 | 20.79 | 20.30 | 20.68 | +2.227% | 170,592 | +29.642% |
| 2025-10-28 | 20.04 | 20.27 | 20.04 | 20.23 | +0.544% | 108,794 | +32.530% |
| 2025-10-27 | 20.31 | 20.48 | 20.11 | 20.12 | +0.050% | 161,589 | +33.250% |
| 2025-10-24 | 20.39 | 20.61 | 20.11 | 20.11 | -1.373% | 269,882 | +33.317% |
| 2025-10-23 | 19.85 | 20.43 | 19.85 | 20.39 | +4.887% | 652,820 | +31.486% |
| 2025-10-22 | 19.19 | 19.61 | 19.15 | 19.44 | +2.262% | 235,893 | +37.912% |
| 2025-10-21 | 19.00 | 19.15 | 18.79 | 19.01 | +1.036% | 243,541 | +41.031% |
| 2025-10-20 | 18.53 | 18.83 | 18.53 | 18.82 | +2.255% | 104,747 | +42.493% |
| 2025-10-17 | 18.23 | 18.44 | 18.03 | 18.40 | +0.822% | 97,465 | +45.707% |
| 2025-10-16 | 18.46 | 18.48 | 18.06 | 18.25 | -0.707% | 42,311 | +46.904% |
| 2025-10-15 | 18.42 | 18.61 | 18.14 | 18.38 | +0.823% | 86,767 | +45.865% |
| 2025-10-14 | 17.95 | 18.30 | 17.94 | 18.23 | -0.328% | 61,996 | +47.065% |
| 2025-10-13 | 18.17 | 18.29 | 17.90 | 18.29 | +2.408% | 165,713 | +46.583% |
| 2025-10-10 | 18.75 | 18.79 | 17.86 | 17.86 | -5.553% | 69,562 | +50.112% |
| 2025-10-09 | 19.29 | 19.44 | 18.80 | 18.91 | -1.766% | 68,439 | +41.777% |
| 2025-10-08 | 19.46 | 19.46 | 19.15 | 19.25 | -0.671% | 91,026 | +39.273% |
| 2025-10-07 | 19.45 | 19.59 | 19.19 | 19.38 | -0.411% | 65,546 | +38.338% |
| 2025-10-06 | 19.50 | 19.59 | 19.37 | 19.46 | +0.777% | 66,043 | +37.770% |
| 2025-10-03 | 19.32 | 19.49 | 19.29 | 19.31 | +0.730% | 43,345 | +38.840% |
| 2025-10-02 | 19.46 | 19.56 | 19.13 | 19.17 | -1.894% | 103,861 | +39.854% |
| 2025-10-01 | 19.16 | 19.60 | 19.16 | 19.54 | +1.296% | 74,512 | +37.206% |
| 2025-09-30 | 19.44 | 19.47 | 18.97 | 19.29 | -1.932% | 351,626 | +38.984% |
| 2025-09-29 | 19.86 | 19.86 | 19.47 | 19.67 | -1.230% | 110,146 | +36.299% |
| 2025-09-26 | 19.73 | 20.06 | 19.73 | 19.91 | +1.555% | 197,105 | +34.622% |
| 2025-09-25 | 19.38 | 19.67 | 19.34 | 19.61 | +0.102% | 124,991 | +36.716% |
| 2025-09-24 | 19.55 | 19.84 | 19.55 | 19.59 | +0.927% | 142,111 | +36.856% |
| 2025-09-23 | 18.96 | 19.82 | 18.96 | 19.41 | +3.025% | 407,269 | +38.125% |
| 2025-09-22 | 18.65 | 18.96 | 18.53 | 18.84 | 0.000% | 75,450 | +42.304% |
| 2025-09-19 | 19.02 | 19.02 | 18.67 | 18.84 | -1.258% | 168,899 | +42.304% |
| 2025-09-18 | 19.03 | 19.13 | 18.77 | 19.08 | +1.006% | 173,475 | +40.514% |
| 2025-09-17 | 19.09 | 19.35 | 18.74 | 18.89 | -1.306% | 148,521 | +41.927% |
| 2025-09-16 | 18.86 | 19.20 | 18.81 | 19.14 | +1.350% | 151,084 | +40.073% |
| 2025-09-15 | 19.15 | 19.31 | 18.88 | 18.89 | -0.970% | 89,998 | +41.965% |
| 2025-09-12 | 19.38 | 19.51 | 19.07 | 19.07 | -1.243% | 95,894 | +40.587% |
| 2025-09-11 | 19.15 | 19.46 | 19.15 | 19.31 | 0.000% | 144,736 | +38.840% |
| 2025-09-10 | 18.91 | 19.33 | 18.89 | 19.31 | +2.332% | 219,807 | +38.840% |
| 2025-09-09 | 19.05 | 19.25 | 18.86 | 18.87 | -0.422% | 89,974 | +42.077% |
| 2025-09-08 | 19.10 | 19.15 | 18.70 | 18.95 | -0.158% | 119,522 | +41.478% |
| 2025-09-05 | 19.03 | 19.25 | 18.79 | 18.98 | -1.043% | 128,354 | +41.254% |
| 2025-09-04 | 18.60 | 19.21 | 18.49 | 19.18 | +3.008% | 151,963 | +39.781% |
| 2025-09-03 | 18.85 | 19.01 | 18.56 | 18.62 | -1.586% | 75,470 | +43.985% |
| 2025-09-02 | 18.92 | 19.10 | 18.74 | 18.92 | -0.761% | 164,459 | +41.702% |
| 2025-08-29 | 19.01 | 19.17 | 19.00 | 19.07 | +0.252% | 87,615 | +40.624% |
| 2025-08-28 | 18.70 | 19.04 | 18.68 | 19.02 | +1.100% | 64,512 | +40.979% |
| 2025-08-27 | 18.50 | 18.89 | 18.50 | 18.81 | +1.731% | 127,211 | +42.531% |
| 2025-08-26 | 18.54 | 18.65 | 18.43 | 18.49 | -0.805% | 121,431 | +44.997% |
| 2025-08-25 | 18.66 | 18.70 | 18.60 | 18.64 | -0.427% | 60,052 | +43.830% |
| 2025-08-22 | 17.97 | 18.77 | 17.91 | 18.72 | +4.639% | 125,896 | +43.216% |
| 2025-08-21 | 17.63 | 17.98 | 17.58 | 17.89 | +1.388% | 75,310 | +49.860% |
| 2025-08-20 | 17.73 | 17.75 | 17.48 | 17.64 | -0.141% | 113,273 | +51.941% |
| 2025-08-19 | 17.70 | 17.88 | 17.52 | 17.67 | -0.451% | 78,824 | +51.726% |
| 2025-08-18 | 17.60 | 17.88 | 17.47 | 17.75 | +0.910% | 65,031 | +51.042% |
| 2025-08-15 | 17.77 | 17.82 | 17.58 | 17.59 | -1.180% | 78,930 | +52.416% |
| 2025-08-14 | 17.79 | 17.82 | 17.47 | 17.80 | -0.168% | 95,466 | +50.618% |
| 2025-08-13 | 17.65 | 17.83 | 17.51 | 17.83 | +1.249% | 89,887 | +50.365% |
| 2025-08-12 | 17.43 | 17.74 | 17.43 | 17.61 | +1.499% | 148,053 | +52.243% |
| 2025-08-11 | 17.65 | 17.65 | 17.26 | 17.35 | -1.420% | 120,681 | +54.524% |
| 2025-08-08 | 17.63 | 17.75 | 17.44 | 17.60 | +0.686% | 114,337 | +52.330% |
| 2025-08-07 | 17.90 | 18.07 | 17.45 | 17.48 | -1.131% | 149,823 | +53.375% |
| 2025-08-06 | 18.01 | 18.22 | 17.64 | 17.68 | -1.063% | 214,477 | +51.640% |
| 2025-08-05 | 17.63 | 17.95 | 17.47 | 17.87 | +1.998% | 121,320 | +50.028% |
| 2025-08-04 | 17.45 | 17.55 | 17.36 | 17.52 | +0.344% | 118,035 | +53.025% |
| 2025-08-01 | 17.91 | 17.91 | 17.24 | 17.46 | -3.536% | 243,628 | +53.551% |
| 2025-07-31 | 18.24 | 18.41 | 18.03 | 18.10 | -1.362% | 199,364 | +48.122% |
| 2025-07-30 | 18.73 | 18.73 | 18.16 | 18.35 | -2.446% | 219,659 | +46.104% |
| 2025-07-29 | 18.78 | 18.88 | 18.57 | 18.81 | -0.843% | 268,467 | +42.531% |
| 2025-07-28 | 18.80 | 19.04 | 18.75 | 18.97 | +1.607% | 191,087 | +41.328% |
| 2025-07-25 | 18.72 | 18.75 | 18.55 | 18.67 | -0.160% | 135,045 | +43.599% |
| 2025-07-24 | 18.38 | 18.74 | 18.35 | 18.70 | +1.245% | 388,743 | +43.369% |
| 2025-07-23 | 17.73 | 18.50 | 17.73 | 18.47 | +6.028% | 573,269 | +45.154% |
| 2025-07-22 | 17.12 | 17.50 | 17.12 | 17.42 | +1.634% | 179,109 | +53.904% |
| 2025-07-21 | 17.24 | 17.40 | 17.10 | 17.14 | -0.117% | 162,438 | +56.418% |
| 2025-07-18 | 17.46 | 17.53 | 17.03 | 17.16 | -1.095% | 306,615 | +56.235% |
| 2025-07-17 | 17.09 | 17.38 | 17.05 | 17.35 | +1.284% | 221,094 | +54.524% |
| 2025-07-16 | 17.36 | 17.41 | 17.02 | 17.13 | -1.382% | 598,953 | +56.509% |
| 2025-07-15 | 17.87 | 17.87 | 17.35 | 17.37 | -3.015% | 321,924 | +54.347% |
| 2025-07-14 | 18.31 | 18.31 | 17.84 | 17.91 | -2.769% | 378,352 | +49.693% |
| 2025-07-11 | 18.11 | 18.52 | 18.08 | 18.42 | +1.098% | 225,493 | +45.548% |
| 2025-07-10 | 17.94 | 18.28 | 17.79 | 18.22 | +0.998% | 153,227 | +47.146% |
| 2025-07-09 | 18.22 | 18.29 | 17.97 | 18.04 | -0.988% | 637,716 | +48.614% |
| 2025-07-08 | 17.47 | 18.32 | 17.47 | 18.22 | +4.353% | 1,207,139 | +47.146% |
| 2025-07-07 | 17.63 | 17.82 | 17.23 | 17.46 | -1.634% | 647,138 | +53.551% |
| 2025-07-03 | 17.84 | 17.87 | 17.70 | 17.75 | -0.560% | 310,529 | +51.042% |
| 2025-07-02 | 17.62 | 17.86 | 17.34 | 17.85 | +2.410% | 317,843 | +50.196% |
| 2025-07-01 | 16.97 | 17.70 | 16.78 | 17.43 | +2.711% | 1,170,374 | +53.815% |
| 2025-06-30 | 17.04 | 17.16 | 16.97 | 16.97 | -0.352% | 264,634 | +57.985% |
| 2025-06-27 | 17.16 | 17.21 | 16.90 | 17.03 | -0.409% | 293,408 | +57.428% |
| 2025-06-26 | 16.82 | 17.15 | 16.79 | 17.10 | +1.907% | 462,056 | +56.784% |
| 2025-06-25 | 16.99 | 16.99 | 16.73 | 16.78 | -1.178% | 359,579 | +59.774% |
| 2025-06-24 | 16.88 | 17.16 | 16.86 | 16.98 | -0.411% | 552,880 | +57.892% |
| 2025-06-23 | 17.98 | 17.98 | 16.98 | 17.05 | -4.267% | 510,095 | +57.243% |
| 2025-06-20 | 17.97 | 18.02 | 17.77 | 17.81 | -0.669% | 209,481 | +50.533% |
| 2025-06-18 | 18.12 | 18.24 | 17.90 | 17.93 | -1.049% | 295,597 | +49.526% |
| 2025-06-17 | 18.13 | 18.34 | 18.09 | 18.12 | +0.779% | 278,407 | +47.958% |
| 2025-06-16 | 18.08 | 18.17 | 17.77 | 17.98 | -1.209% | 227,682 | +49.110% |
| 2025-06-13 | 18.34 | 18.34 | 17.89 | 18.20 | +1.506% | 451,950 | +47.308% |
| 2025-06-12 | 17.82 | 17.94 | 17.73 | 17.93 | -0.334% | 311,173 | +49.526% |
| 2025-06-11 | 17.89 | 18.07 | 17.68 | 17.99 | +1.011% | 397,907 | +49.027% |
| 2025-06-10 | 17.49 | 17.97 | 17.49 | 17.81 | +2.889% | 211,486 | +50.533% |
| 2025-06-09 | 17.24 | 17.48 | 17.20 | 17.31 | +1.228% | 218,265 | +54.882% |
| 2025-06-06 | 16.90 | 17.18 | 16.90 | 17.10 | +2.518% | 163,621 | +56.784% |
| 2025-06-05 | 16.78 | 16.85 | 16.63 | 16.68 | -0.060% | 197,920 | +60.731% |
| 2025-06-04 | 16.95 | 17.14 | 16.61 | 16.69 | -1.418% | 209,506 | +60.635% |
| 2025-06-03 | 16.46 | 17.06 | 16.26 | 16.93 | +2.981% | 505,966 | +58.358% |
| 2025-06-02 | 16.55 | 16.57 | 16.21 | 16.44 | +1.294% | 461,872 | +63.078% |
| 2025-05-30 | 16.42 | 16.42 | 16.11 | 16.23 | -1.815% | 245,756 | +65.188% |
| 2025-05-29 | 16.49 | 16.55 | 16.31 | 16.53 | +1.039% | 346,435 | +62.190% |
| 2025-05-28 | 16.66 | 16.66 | 16.32 | 16.36 | -0.909% | 288,427 | +63.875% |
| 2025-05-27 | 16.43 | 16.51 | 16.20 | 16.51 | +1.663% | 425,727 | +62.386% |
| 2025-05-23 | 15.91 | 16.29 | 15.91 | 16.24 | +0.185% | 260,864 | +65.086% |
| 2025-05-22 | 16.14 | 16.27 | 15.88 | 16.21 | -0.062% | 217,018 | +65.392% |
| 2025-05-21 | 16.59 | 16.59 | 16.22 | 16.22 | -2.699% | 337,884 | +65.290% |
| 2025-05-20 | 16.84 | 16.84 | 16.61 | 16.67 | -1.127% | 140,935 | +60.828% |
| 2025-05-19 | 16.88 | 16.90 | 16.68 | 16.86 | -1.172% | 195,283 | +59.015% |
| 2025-05-16 | 17.09 | 17.13 | 16.86 | 17.06 | -0.176% | 169,725 | +57.151% |
| 2025-05-15 | 17.05 | 17.11 | 16.76 | 17.09 | -1.100% | 408,344 | +56.875% |
| 2025-05-14 | 17.21 | 17.43 | 17.20 | 17.28 | -0.202% | 133,964 | +55.150% |
| 2025-05-13 | 17.28 | 17.43 | 17.22 | 17.32 | +0.727% | 143,346 | +54.837% |
| 2025-05-12 | 17.40 | 17.66 | 17.08 | 17.19 | +3.742% | 127,419 | +55.963% |
| 2025-05-09 | 16.63 | 16.69 | 16.51 | 16.57 | +0.975% | 67,246 | +61.798% |
| 2025-05-08 | 16.25 | 16.65 | 16.23 | 16.41 | +2.466% | 88,729 | +63.376% |
| 2025-05-07 | 16.16 | 16.16 | 15.94 | 16.02 | -0.528% | 150,665 | +67.406% |
| 2025-05-06 | 16.25 | 16.38 | 16.09 | 16.10 | -0.310% | 114,566 | +66.522% |
| 2025-05-05 | 16.23 | 16.36 | 16.13 | 16.15 | -2.299% | 120,981 | +66.006% |
| 2025-05-02 | 16.32 | 16.55 | 16.15 | 16.53 | +2.799% | 178,710 | +62.190% |
| 2025-05-01 | 15.63 | 16.22 | 15.63 | 16.08 | +2.551% | 206,146 | +66.729% |
| 2025-04-30 | 15.84 | 15.85 | 15.46 | 15.68 | -2.730% | 218,874 | +70.982% |
| 2025-04-29 | 16.07 | 16.22 | 15.89 | 16.12 | +0.062% | 331,088 | +66.315% |
| 2025-04-28 | 16.18 | 16.28 | 15.98 | 16.11 | -0.494% | 137,488 | +66.418% |
| 2025-04-25 | 15.94 | 16.26 | 15.80 | 16.19 | 0.000% | 111,566 | +65.596% |
| 2025-04-24 | 15.94 | 16.24 | 15.83 | 16.19 | +2.859% | 182,480 | +65.596% |
| 2025-04-23 | 16.21 | 16.49 | 15.63 | 15.74 | -2.206% | 198,746 | +70.330% |
| 2025-04-22 | 16.08 | 16.24 | 15.69 | 16.09 | +0.405% | 107,049 | +66.573% |
| 2025-04-21 | 16.28 | 16.28 | 15.81 | 16.03 | -2.848% | 106,361 | +67.249% |
| 2025-04-17 | 16.15 | 16.68 | 16.15 | 16.50 | +3.383% | 174,000 | +62.485% |
| 2025-04-16 | 15.93 | 16.26 | 15.81 | 15.96 | +0.504% | 143,769 | +67.982% |
| 2025-04-15 | 15.96 | 16.15 | 15.83 | 15.88 | 0.000% | 261,136 | +68.829% |
| 2025-04-14 | 16.16 | 16.23 | 15.67 | 15.88 | 0.000% | 234,831 | +68.829% |