IHAK
iShares Cybersecurity and Tech ETF
stockNYSEETF
Market OpenOct 5, 2026 12:16:31 PM EDT
69.22USD+0.757%(+0.52)73,419
68.98Bid69.58Ask0.60SpreadIHAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 68.74 | 69.39 | 68.61 | 69.22 | +0.757% | 73,419 | 0.000% |
| 2026-10-02 | 68.95 | 69.50 | 68.50 | 68.70 | +0.571% | 84,858 | +0.757% |
| 2026-10-01 | 68.32 | 68.65 | 67.54 | 68.31 | +1.020% | 185,246 | +1.332% |
| 2026-09-30 | 66.88 | 68.35 | 66.72 | 67.62 | +1.425% | 258,363 | +2.366% |
| 2026-09-29 | 66.74 | 66.88 | 65.76 | 66.67 | -0.165% | 140,201 | +3.825% |
| 2026-09-28 | 65.14 | 66.96 | 64.77 | 66.78 | +1.090% | 183,914 | +3.654% |
| 2026-09-25 | 68.30 | 68.30 | 66.00 | 66.06 | -3.166% | 172,501 | +4.784% |
| 2026-09-24 | 68.56 | 68.91 | 67.97 | 68.22 | -0.857% | 88,219 | +1.466% |
| 2026-09-23 | 68.04 | 68.87 | 67.59 | 68.81 | +1.475% | 260,881 | +0.596% |
| 2026-09-22 | 68.21 | 68.37 | 66.92 | 67.81 | +0.044% | 206,933 | +2.079% |
| 2026-09-21 | 65.97 | 67.78 | 65.76 | 67.78 | +2.947% | 105,559 | +2.125% |
| 2026-09-18 | 67.02 | 67.08 | 65.24 | 65.84 | -1.643% | 118,567 | +5.134% |
| 2026-09-17 | 66.36 | 67.97 | 65.74 | 66.94 | +0.450% | 107,205 | +3.406% |
| 2026-09-16 | 66.45 | 67.46 | 66.07 | 66.64 | -1.025% | 165,869 | +3.872% |
| 2026-09-15 | 65.47 | 67.70 | 65.39 | 67.33 | +1.707% | 212,515 | +2.807% |
| 2026-09-14 | 62.84 | 66.53 | 62.76 | 66.20 | +7.782% | 267,078 | +4.562% |
| 2026-09-11 | 62.22 | 62.28 | 61.00 | 61.42 | -0.888% | 65,591 | +12.699% |
| 2026-09-10 | 61.58 | 62.95 | 61.51 | 61.97 | -0.466% | 52,693 | +11.699% |
| 2026-09-09 | 62.20 | 62.53 | 61.93 | 62.26 | -0.016% | 47,746 | +11.179% |
| 2026-09-08 | 62.44 | 62.61 | 61.27 | 62.27 | -1.221% | 88,869 | +11.161% |
| 2026-09-04 | 63.23 | 63.74 | 62.86 | 63.04 | -0.818% | 70,025 | +9.803% |
| 2026-09-03 | 63.65 | 63.71 | 62.61 | 63.56 | +1.957% | 97,675 | +8.905% |
| 2026-09-02 | 63.29 | 63.29 | 61.41 | 62.34 | -2.150% | 210,490 | +11.036% |
| 2026-09-01 | 65.62 | 65.68 | 63.48 | 63.71 | -3.819% | 126,593 | +8.649% |
| 2026-08-31 | 65.42 | 66.41 | 65.34 | 66.24 | +1.269% | 418,427 | +4.499% |
| 2026-08-28 | 66.35 | 66.52 | 64.92 | 65.41 | -2.139% | 106,609 | +5.825% |
| 2026-08-27 | 64.51 | 67.07 | 64.46 | 66.84 | +7.564% | 162,280 | +3.561% |
| 2026-08-26 | 60.89 | 62.37 | 60.65 | 62.14 | +1.008% | 205,425 | +11.394% |
| 2026-08-25 | 62.59 | 62.72 | 61.01 | 61.52 | -1.599% | 102,033 | +12.516% |
| 2026-08-24 | 63.22 | 63.27 | 62.13 | 62.52 | -1.466% | 90,227 | +10.717% |
| 2026-08-21 | 63.19 | 63.53 | 62.07 | 63.45 | +0.650% | 141,352 | +9.094% |
| 2026-08-20 | 64.06 | 64.49 | 62.84 | 63.04 | -2.309% | 118,418 | +9.803% |
| 2026-08-19 | 65.42 | 65.42 | 63.66 | 64.53 | -1.209% | 102,029 | +7.268% |
| 2026-08-18 | 64.89 | 65.77 | 64.76 | 65.32 | +0.508% | 120,280 | +5.971% |
| 2026-08-17 | 66.26 | 66.38 | 64.99 | 64.99 | -2.622% | 305,526 | +6.509% |
| 2026-08-14 | 68.11 | 68.29 | 66.66 | 66.74 | -2.370% | 100,944 | +3.716% |
| 2026-08-13 | 66.81 | 68.45 | 66.55 | 68.36 | +2.550% | 254,411 | +1.258% |
| 2026-08-12 | 66.67 | 67.07 | 66.15 | 66.66 | -0.254% | 94,380 | +3.840% |
| 2026-08-11 | 66.61 | 67.18 | 65.89 | 66.83 | +0.165% | 144,496 | +3.576% |
| 2026-08-10 | 65.33 | 67.35 | 65.31 | 66.72 | +1.738% | 79,758 | +3.747% |
| 2026-08-07 | 65.29 | 65.58 | 64.65 | 65.58 | +1.769% | 102,427 | +5.550% |
| 2026-08-06 | 63.95 | 64.72 | 63.34 | 64.44 | -0.356% | 572,663 | +7.418% |
| 2026-08-05 | 66.13 | 66.26 | 64.59 | 64.67 | +0.310% | 176,586 | +7.036% |
| 2026-08-04 | 62.58 | 64.50 | 62.41 | 64.47 | +3.301% | 151,749 | +7.368% |
| 2026-08-03 | 61.38 | 62.49 | 61.31 | 62.41 | +3.157% | 197,545 | +10.912% |
| 2026-07-31 | 59.92 | 60.70 | 59.03 | 60.50 | +1.425% | 155,784 | +14.413% |
| 2026-07-30 | 59.05 | 59.85 | 58.52 | 59.65 | +0.252% | 172,282 | +16.044% |
| 2026-07-29 | 59.97 | 60.55 | 59.17 | 59.50 | -1.114% | 149,235 | +16.336% |
| 2026-07-28 | 60.22 | 60.88 | 59.03 | 60.17 | 0.000% | 145,075 | +15.041% |
| 2026-07-27 | 60.66 | 61.20 | 59.91 | 60.17 | +0.535% | 177,593 | +15.041% |
| 2026-07-24 | 59.27 | 60.28 | 59.27 | 59.85 | +1.630% | 212,312 | +15.656% |
| 2026-07-23 | 60.05 | 60.26 | 58.71 | 58.89 | -2.192% | 188,312 | +17.541% |
| 2026-07-22 | 61.48 | 61.54 | 59.99 | 60.21 | -2.177% | 163,140 | +14.964% |
| 2026-07-21 | 62.55 | 62.61 | 61.04 | 61.55 | -1.959% | 203,843 | +12.461% |
| 2026-07-20 | 63.18 | 63.99 | 62.77 | 62.78 | -1.413% | 143,846 | +10.258% |
| 2026-07-17 | 62.57 | 64.39 | 62.35 | 63.68 | +0.378% | 154,893 | +8.700% |
| 2026-07-16 | 64.19 | 64.22 | 63.09 | 63.44 | -0.855% | 181,238 | +9.111% |
| 2026-07-15 | 65.57 | 66.09 | 63.76 | 63.99 | -1.981% | 114,053 | +8.179% |
| 2026-07-14 | 61.81 | 65.58 | 61.74 | 65.28 | +4.181% | 696,431 | +6.036% |
| 2026-07-13 | 62.60 | 63.08 | 61.82 | 62.66 | +0.304% | 131,852 | +10.469% |
| 2026-07-10 | 64.31 | 64.45 | 62.34 | 62.47 | -2.725% | 62,912 | +10.805% |
| 2026-07-09 | 62.00 | 64.22 | 61.49 | 64.22 | +2.670% | 169,454 | +7.786% |
| 2026-07-08 | 62.49 | 62.92 | 61.63 | 62.55 | -1.122% | 109,585 | +10.663% |
| 2026-07-07 | 64.20 | 64.50 | 62.97 | 63.26 | -1.110% | 84,537 | +9.421% |
| 2026-07-06 | 61.98 | 64.34 | 61.79 | 63.97 | +3.061% | 147,448 | +8.207% |
| 2026-07-02 | 62.11 | 62.87 | 61.64 | 62.07 | +0.242% | 83,209 | +11.519% |
| 2026-07-01 | 61.29 | 62.84 | 61.29 | 61.92 | +1.993% | 214,454 | +11.789% |
| 2026-06-30 | 59.06 | 60.73 | 58.97 | 60.71 | +2.291% | 73,060 | +14.017% |
| 2026-06-29 | 57.98 | 59.52 | 57.92 | 59.35 | +3.704% | 89,346 | +16.630% |
| 2026-06-26 | 54.90 | 57.31 | 54.90 | 57.23 | +3.828% | 611,953 | +20.951% |
| 2026-06-25 | 55.02 | 55.90 | 54.76 | 55.12 | +0.694% | 119,201 | +25.581% |
| 2026-06-24 | 54.53 | 55.35 | 54.47 | 54.74 | +0.348% | 88,805 | +26.452% |
| 2026-06-23 | 53.38 | 54.99 | 53.38 | 54.55 | +0.906% | 160,971 | +26.893% |
| 2026-06-22 | 54.33 | 55.43 | 53.62 | 54.06 | -0.826% | 93,317 | +28.043% |
| 2026-06-18 | 54.90 | 54.90 | 53.64 | 54.51 | -0.738% | 128,920 | +26.986% |
| 2026-06-17 | 55.82 | 56.16 | 54.89 | 54.91 | -1.612% | 124,929 | +26.049% |
| 2026-06-16 | 56.33 | 56.85 | 55.57 | 55.81 | -0.914% | 41,343 | +24.017% |
| 2026-06-15 | 56.59 | 56.86 | 56.00 | 56.33 | +0.715% | 101,128 | +22.883% |
| 2026-06-12 | 55.89 | 56.26 | 55.10 | 55.93 | -0.356% | 92,064 | +23.762% |
| 2026-06-11 | 54.84 | 56.14 | 54.34 | 56.13 | +1.832% | 131,023 | +23.321% |
| 2026-06-10 | 55.01 | 56.42 | 54.82 | 55.12 | -0.935% | 104,476 | +25.581% |
| 2026-06-09 | 56.47 | 56.66 | 53.88 | 55.64 | -1.766% | 262,023 | +24.407% |
| 2026-06-08 | 57.38 | 57.55 | 56.50 | 56.64 | -0.684% | 139,923 | +22.210% |
| 2026-06-05 | 58.72 | 58.80 | 56.67 | 57.03 | -3.617% | 416,370 | +21.375% |
| 2026-06-04 | 58.45 | 59.65 | 58.28 | 59.17 | -0.219% | 132,282 | +16.985% |
| 2026-06-03 | 60.37 | 60.37 | 59.05 | 59.30 | -2.355% | 120,379 | +16.728% |
| 2026-06-02 | 59.71 | 60.81 | 59.24 | 60.73 | -0.475% | 222,837 | +13.980% |
| 2026-06-01 | 59.18 | 61.26 | 59.18 | 61.02 | +5.607% | 176,659 | +13.438% |
| 2026-05-29 | 55.85 | 57.91 | 55.83 | 57.78 | +3.734% | 96,112 | +19.799% |
| 2026-05-28 | 54.88 | 56.07 | 54.76 | 55.70 | +1.052% | 135,507 | +24.273% |
| 2026-05-27 | 55.49 | 55.76 | 54.78 | 55.12 | -3.349% | 223,568 | +25.581% |
| 2026-05-26 | 56.54 | 57.18 | 55.69 | 57.03 | +1.785% | 180,318 | +21.375% |
| 2026-05-22 | 54.86 | 56.10 | 54.83 | 56.03 | +2.713% | 123,507 | +23.541% |
| 2026-05-21 | 54.01 | 54.66 | 53.69 | 54.55 | +0.646% | 126,975 | +26.893% |
| 2026-05-20 | 53.11 | 54.21 | 52.67 | 54.20 | +1.346% | 124,655 | +27.712% |
| 2026-05-19 | 53.46 | 53.98 | 53.13 | 53.48 | -0.242% | 98,804 | +29.432% |
| 2026-05-18 | 52.39 | 53.75 | 52.27 | 53.61 | +2.800% | 171,939 | +29.118% |
| 2026-05-15 | 51.44 | 52.45 | 51.34 | 52.15 | -0.230% | 135,909 | +32.733% |
| 2026-05-14 | 51.63 | 52.69 | 51.15 | 52.27 | +2.430% | 257,142 | +32.428% |
| 2026-05-13 | 50.95 | 51.24 | 50.34 | 51.03 | -0.098% | 82,391 | +35.646% |
| 2026-05-12 | 51.32 | 51.39 | 50.70 | 51.08 | -1.257% | 155,263 | +35.513% |
| 2026-05-11 | 51.94 | 52.19 | 51.43 | 51.73 | -0.212% | 145,704 | +33.810% |
| 2026-05-08 | 51.14 | 51.84 | 50.25 | 51.84 | +2.410% | 137,145 | +33.526% |
| 2026-05-07 | 50.59 | 51.32 | 50.15 | 50.62 | +2.108% | 182,851 | +36.744% |
| 2026-05-06 | 49.35 | 49.60 | 48.31 | 49.58 | -0.050% | 156,432 | +39.627% |
| 2026-05-05 | 49.30 | 49.60 | 48.81 | 49.60 | +1.349% | 166,309 | +39.556% |
| 2026-05-04 | 48.58 | 49.46 | 48.58 | 48.94 | +2.385% | 306,299 | +41.438% |
| 2026-05-01 | 47.52 | 48.22 | 47.38 | 47.80 | +1.529% | 176,703 | +44.812% |
| 2026-04-30 | 47.06 | 47.17 | 46.23 | 47.08 | -0.148% | 146,204 | +47.026% |
| 2026-04-29 | 46.95 | 47.29 | 46.52 | 47.15 | +0.255% | 122,770 | +46.808% |
| 2026-04-28 | 47.12 | 47.72 | 46.88 | 47.03 | +0.341% | 137,249 | +47.183% |
| 2026-04-27 | 46.68 | 47.24 | 46.48 | 46.87 | +0.407% | 97,971 | +47.685% |
| 2026-04-24 | 46.53 | 46.75 | 46.05 | 46.68 | +0.930% | 97,213 | +48.286% |
| 2026-04-23 | 46.95 | 46.95 | 45.43 | 46.25 | -3.686% | 316,706 | +49.665% |
| 2026-04-22 | 48.21 | 48.37 | 47.73 | 48.02 | -0.104% | 100,823 | +44.148% |
| 2026-04-21 | 47.76 | 48.80 | 47.56 | 48.07 | +1.779% | 278,499 | +43.998% |
| 2026-04-20 | 46.33 | 47.35 | 46.33 | 47.23 | +1.092% | 92,521 | +46.559% |
| 2026-04-17 | 47.01 | 47.25 | 46.57 | 46.72 | +1.060% | 101,851 | +48.159% |
| 2026-04-16 | 45.67 | 46.23 | 45.58 | 46.23 | +2.893% | 93,249 | +49.730% |
| 2026-04-15 | 44.08 | 45.07 | 44.08 | 44.93 | +3.003% | 208,419 | +54.062% |
| 2026-04-14 | 43.96 | 44.51 | 43.45 | 43.62 | +0.161% | 262,823 | +58.689% |
| 2026-04-13 | 41.97 | 43.60 | 41.97 | 43.55 | +3.777% | 539,626 | +58.944% |
| 2026-04-10 | 44.01 | 44.04 | 41.82 | 41.97 | -3.373% | 522,265 | +64.947% |
| 2026-04-09 | 45.18 | 45.18 | 43.16 | 43.43 | -4.507% | 231,801 | +59.383% |
| 2026-04-08 | 46.66 | 46.84 | 45.35 | 45.48 | +0.420% | 159,967 | +52.199% |
| 2026-04-07 | 44.89 | 45.41 | 44.68 | 45.29 | +0.332% | 86,296 | +52.837% |
| 2026-04-06 | 44.79 | 45.19 | 44.72 | 45.14 | +0.917% | 86,524 | +53.345% |
| 2026-04-02 | 43.46 | 44.74 | 43.46 | 44.73 | +1.016% | 126,650 | +54.751% |
| 2026-04-01 | 44.25 | 44.54 | 43.66 | 44.28 | +1.443% | 84,924 | +56.323% |
| 2026-03-31 | 43.22 | 44.09 | 42.89 | 43.65 | +1.606% | 122,216 | +58.580% |
| 2026-03-30 | 43.03 | 43.69 | 42.72 | 42.96 | +0.869% | 151,619 | +61.127% |
| 2026-03-27 | 43.57 | 43.62 | 42.36 | 42.59 | -3.751% | 296,198 | +62.526% |
| 2026-03-26 | 43.97 | 45.08 | 43.97 | 44.25 | -0.517% | 147,728 | +56.429% |
| 2026-03-25 | 44.83 | 45.14 | 44.17 | 44.48 | +1.298% | 179,238 | +55.621% |
| 2026-03-24 | 44.95 | 44.95 | 43.90 | 43.91 | -3.431% | 124,527 | +57.641% |
| 2026-03-23 | 44.82 | 45.82 | 44.80 | 45.47 | +2.433% | 109,418 | +52.232% |
| 2026-03-20 | 45.06 | 45.09 | 44.28 | 44.39 | -1.987% | 117,209 | +55.936% |
| 2026-03-19 | 44.74 | 45.55 | 44.74 | 45.29 | +0.510% | 176,921 | +52.837% |
| 2026-03-18 | 44.78 | 45.60 | 44.70 | 45.06 | +0.513% | 259,401 | +53.617% |
| 2026-03-17 | 44.49 | 45.50 | 44.48 | 44.83 | +0.991% | 229,329 | +54.406% |
| 2026-03-16 | 44.84 | 44.86 | 44.19 | 44.39 | -0.382% | 244,009 | +55.936% |
| 2026-03-13 | 44.54 | 45.12 | 44.15 | 44.56 | -0.022% | 147,856 | +55.341% |
| 2026-03-12 | 44.53 | 45.35 | 44.53 | 44.57 | -0.580% | 399,179 | +55.306% |
| 2026-03-11 | 44.78 | 45.37 | 44.49 | 44.83 | +0.045% | 166,996 | +54.406% |
| 2026-03-10 | 45.47 | 45.49 | 44.10 | 44.81 | -1.191% | 283,760 | +54.474% |
| 2026-03-09 | 44.68 | 45.48 | 44.40 | 45.35 | +0.221% | 266,783 | +52.635% |
| 2026-03-06 | 44.87 | 45.37 | 44.73 | 45.25 | +0.422% | 214,400 | +52.972% |
| 2026-03-05 | 44.25 | 45.51 | 44.25 | 45.06 | +1.464% | 294,517 | +53.617% |
| 2026-03-04 | 44.09 | 44.52 | 43.76 | 44.41 | +0.612% | 253,425 | +55.866% |
| 2026-03-03 | 42.65 | 44.33 | 42.50 | 44.14 | +1.355% | 354,762 | +56.819% |
| 2026-03-02 | 43.02 | 43.89 | 42.94 | 43.55 | +0.184% | 272,203 | +58.944% |
| 2026-02-27 | 42.93 | 43.47 | 42.59 | 43.47 | -0.957% | 220,539 | +59.236% |
| 2026-02-26 | 43.07 | 44.23 | 43.07 | 43.89 | +2.117% | 430,601 | +57.712% |
| 2026-02-25 | 42.33 | 43.04 | 41.57 | 42.98 | +3.169% | 358,251 | +61.052% |
| 2026-02-24 | 41.11 | 42.11 | 40.97 | 41.66 | +0.969% | 332,168 | +66.155% |
| 2026-02-23 | 42.81 | 42.82 | 41.19 | 41.26 | -4.645% | 296,292 | +67.765% |
| 2026-02-20 | 44.30 | 44.92 | 43.26 | 43.27 | -3.156% | 227,802 | +59.972% |
| 2026-02-19 | 44.42 | 44.73 | 44.13 | 44.68 | +0.337% | 143,906 | +54.924% |
| 2026-02-18 | 44.17 | 44.79 | 43.88 | 44.53 | +0.090% | 243,896 | +55.446% |
| 2026-02-17 | 45.16 | 45.20 | 43.98 | 44.49 | -2.091% | 135,668 | +55.586% |
| 2026-02-13 | 44.52 | 45.64 | 44.49 | 45.44 | +2.296% | 226,800 | +52.333% |
| 2026-02-12 | 45.25 | 45.69 | 43.82 | 44.42 | -1.573% | 315,182 | +55.831% |
| 2026-02-11 | 46.52 | 46.52 | 44.88 | 45.13 | -2.147% | 224,307 | +53.379% |
| 2026-02-10 | 45.89 | 46.66 | 45.89 | 46.12 | +0.853% | 146,877 | +50.087% |
| 2026-02-09 | 45.02 | 45.93 | 44.80 | 45.73 | +2.373% | 273,402 | +51.367% |
| 2026-02-06 | 44.08 | 44.70 | 43.61 | 44.67 | +3.045% | 271,524 | +54.959% |
| 2026-02-05 | 44.22 | 44.72 | 43.22 | 43.35 | -2.737% | 192,902 | +59.677% |
| 2026-02-04 | 44.13 | 44.82 | 43.42 | 44.57 | -0.358% | 242,855 | +55.306% |
| 2026-02-03 | 46.42 | 46.42 | 44.19 | 44.73 | -3.703% | 236,203 | +54.751% |
| 2026-02-02 | 46.24 | 46.87 | 45.98 | 46.45 | +0.585% | 150,282 | +49.020% |
| 2026-01-30 | 46.46 | 46.66 | 46.06 | 46.18 | -1.177% | 151,459 | +49.892% |
| 2026-01-29 | 47.72 | 47.72 | 46.35 | 46.73 | -3.170% | 336,461 | +48.128% |
| 2026-01-28 | 48.90 | 49.00 | 48.26 | 48.26 | -1.005% | 107,700 | +43.431% |
| 2026-01-27 | 49.12 | 49.35 | 48.60 | 48.75 | +0.021% | 126,098 | +41.990% |
| 2026-01-26 | 48.61 | 48.81 | 48.48 | 48.74 | +0.371% | 89,768 | +42.019% |
| 2026-01-23 | 48.72 | 49.25 | 48.46 | 48.56 | +0.372% | 126,791 | +42.545% |
| 2026-01-22 | 48.01 | 48.42 | 48.01 | 48.38 | +1.553% | 205,108 | +43.076% |
| 2026-01-21 | 47.54 | 47.79 | 47.19 | 47.64 | +0.485% | 104,133 | +45.298% |
| 2026-01-20 | 47.74 | 48.16 | 47.40 | 47.41 | -2.629% | 115,179 | +46.003% |
| 2026-01-16 | 48.98 | 48.98 | 48.42 | 48.69 | -0.551% | 269,539 | +42.165% |
| 2026-01-15 | 49.27 | 49.50 | 48.90 | 48.96 | +0.287% | 146,281 | +41.381% |
| 2026-01-14 | 48.99 | 49.31 | 48.50 | 48.82 | -0.408% | 135,130 | +41.786% |
| 2026-01-13 | 49.48 | 49.60 | 48.78 | 49.02 | -1.050% | 150,005 | +41.208% |
| 2026-01-12 | 49.30 | 49.75 | 49.20 | 49.54 | +0.283% | 109,003 | +39.725% |
| 2026-01-09 | 49.50 | 49.65 | 48.99 | 49.40 | -0.081% | 85,784 | +40.121% |
| 2026-01-08 | 49.47 | 49.75 | 49.23 | 49.44 | -0.097% | 83,907 | +40.008% |
| 2026-01-07 | 48.88 | 49.71 | 48.88 | 49.49 | +1.285% | 76,669 | +39.872% |
| 2026-01-06 | 48.32 | 48.86 | 48.30 | 48.86 | +1.201% | 91,915 | +41.670% |
| 2026-01-05 | 47.61 | 48.62 | 47.57 | 48.28 | +1.964% | 91,314 | +43.372% |
| 2026-01-02 | 48.37 | 48.37 | 47.11 | 47.35 | -1.600% | 143,272 | +46.188% |
| 2025-12-31 | 48.58 | 48.58 | 48.10 | 48.12 | -1.069% | 55,661 | +43.849% |
| 2025-12-30 | 48.72 | 48.91 | 48.63 | 48.64 | -0.304% | 50,303 | +42.311% |
| 2025-12-29 | 48.91 | 49.15 | 48.66 | 48.79 | -0.665% | 78,932 | +41.878% |
| 2025-12-26 | 49.07 | 49.12 | 48.89 | 49.12 | +0.173% | 38,118 | +40.935% |
| 2025-12-24 | 49.00 | 49.06 | 48.79 | 49.03 | +0.061% | 39,725 | +41.179% |
| 2025-12-23 | 49.37 | 49.48 | 48.84 | 49.00 | -1.050% | 88,861 | +41.265% |
| 2025-12-22 | 49.25 | 49.70 | 49.16 | 49.52 | +0.876% | 74,579 | +39.782% |
| 2025-12-19 | 49.40 | 49.40 | 49.05 | 49.09 | -0.668% | 75,496 | +41.006% |
| 2025-12-18 | 49.55 | 49.73 | 49.25 | 49.42 | +0.878% | 87,620 | +40.065% |
| 2025-12-17 | 49.47 | 49.90 | 48.98 | 48.99 | -0.930% | 51,030 | +41.294% |
| 2025-12-16 | 49.26 | 49.61 | 49.11 | 49.45 | -0.363% | 151,169 | +39.980% |
| 2025-12-15 | 50.67 | 50.74 | 49.60 | 49.63 | -1.135% | 58,458 | +39.472% |
| 2025-12-12 | 50.61 | 50.78 | 50.19 | 50.20 | -0.594% | 63,930 | +37.888% |
| 2025-12-11 | 50.36 | 50.77 | 50.30 | 50.50 | +0.179% | 63,307 | +37.069% |
| 2025-12-10 | 49.95 | 50.60 | 49.76 | 50.41 | +1.449% | 253,411 | +37.314% |
| 2025-12-09 | 49.44 | 49.90 | 49.44 | 49.69 | +0.689% | 60,189 | +39.304% |
| 2025-12-08 | 49.48 | 49.71 | 49.23 | 49.35 | +0.081% | 35,624 | +40.263% |
| 2025-12-05 | 49.56 | 49.73 | 49.13 | 49.31 | -0.725% | 46,711 | +40.377% |
| 2025-12-04 | 49.43 | 49.95 | 49.43 | 49.67 | +0.689% | 62,083 | +39.360% |
| 2025-12-03 | 48.59 | 49.33 | 48.49 | 49.33 | +0.305% | 65,111 | +40.320% |
| 2025-12-02 | 49.15 | 49.34 | 48.97 | 49.18 | +0.923% | 178,697 | +40.748% |
| 2025-12-01 | 48.87 | 49.11 | 48.58 | 48.73 | -0.955% | 68,705 | +42.048% |
| 2025-11-28 | 49.00 | 49.30 | 49.00 | 49.20 | +0.758% | 23,593 | +40.691% |
| 2025-11-26 | 49.16 | 49.17 | 48.75 | 48.83 | -0.893% | 56,873 | +41.757% |
| 2025-11-25 | 48.36 | 49.30 | 48.36 | 49.27 | +1.755% | 83,088 | +40.491% |
| 2025-11-24 | 48.31 | 48.62 | 48.14 | 48.42 | +0.686% | 99,037 | +42.957% |
| 2025-11-21 | 47.73 | 48.40 | 47.20 | 48.09 | +0.976% | 155,245 | +43.938% |
| 2025-11-20 | 49.11 | 49.25 | 47.61 | 47.63 | -1.925% | 82,841 | +45.344% |
| 2025-11-19 | 48.87 | 48.97 | 48.55 | 48.56 | -0.594% | 91,609 | +42.545% |
| 2025-11-18 | 48.92 | 49.27 | 48.56 | 48.85 | -0.913% | 93,071 | +41.699% |
| 2025-11-17 | 50.17 | 50.35 | 49.17 | 49.30 | -2.046% | 90,182 | +40.406% |
| 2025-11-14 | 49.88 | 50.55 | 49.65 | 50.33 | -0.337% | 97,073 | +37.532% |
| 2025-11-13 | 51.18 | 51.42 | 50.34 | 50.50 | -1.904% | 82,114 | +37.069% |
| 2025-11-12 | 52.14 | 52.24 | 51.43 | 51.48 | -1.076% | 63,470 | +34.460% |
| 2025-11-11 | 51.66 | 52.25 | 51.61 | 52.04 | +0.231% | 64,543 | +33.013% |
| 2025-11-10 | 51.61 | 51.95 | 51.23 | 51.92 | +1.288% | 55,345 | +33.320% |
| 2025-11-07 | 50.20 | 51.27 | 50.15 | 51.26 | +1.747% | 138,335 | +35.037% |
| 2025-11-06 | 51.01 | 51.06 | 50.03 | 50.38 | -1.448% | 119,269 | +37.396% |
| 2025-11-05 | 50.90 | 51.29 | 50.81 | 51.12 | +0.402% | 60,388 | +35.407% |
| 2025-11-04 | 51.28 | 51.64 | 50.83 | 50.92 | -1.498% | 74,209 | +35.951% |
| 2025-11-03 | 51.78 | 51.87 | 51.18 | 51.69 | -0.251% | 50,812 | +33.914% |
| 2025-10-31 | 51.46 | 51.92 | 51.36 | 51.82 | +1.648% | 49,223 | +33.578% |
| 2025-10-30 | 50.58 | 51.50 | 50.58 | 50.98 | +1.171% | 87,626 | +35.779% |
| 2025-10-29 | 51.74 | 51.74 | 50.29 | 50.39 | -4.619% | 83,660 | +37.369% |
| 2025-10-28 | 52.71 | 53.13 | 52.52 | 52.83 | +0.495% | 74,270 | +31.024% |
| 2025-10-27 | 53.02 | 53.02 | 52.46 | 52.57 | -0.019% | 54,544 | +31.672% |
| 2025-10-24 | 52.84 | 52.84 | 52.38 | 52.58 | +0.038% | 71,669 | +31.647% |
| 2025-10-23 | 51.78 | 52.60 | 51.78 | 52.56 | +1.801% | 36,793 | +31.697% |
| 2025-10-22 | 52.11 | 52.21 | 51.40 | 51.63 | -1.778% | 42,311 | +34.069% |
| 2025-10-21 | 51.99 | 52.56 | 51.89 | 52.56 | +0.756% | 53,050 | +31.686% |
| 2025-10-20 | 51.40 | 52.17 | 51.40 | 52.17 | +2.354% | 45,112 | +32.682% |
| 2025-10-17 | 50.68 | 51.12 | 50.58 | 50.97 | -0.313% | 57,345 | +35.805% |
| 2025-10-16 | 51.62 | 51.88 | 50.95 | 51.13 | -0.622% | 64,009 | +35.380% |
| 2025-10-15 | 51.85 | 51.91 | 51.27 | 51.45 | +0.253% | 120,316 | +34.538% |
| 2025-10-14 | 51.11 | 51.65 | 50.76 | 51.32 | -0.908% | 49,753 | +34.879% |
| 2025-10-13 | 52.03 | 52.13 | 51.61 | 51.79 | +1.073% | 53,839 | +33.655% |
| 2025-10-10 | 52.97 | 53.10 | 51.24 | 51.24 | -3.028% | 91,018 | +35.090% |
| 2025-10-09 | 53.11 | 53.12 | 52.52 | 52.84 | -0.546% | 58,316 | +30.999% |
| 2025-10-08 | 52.43 | 53.15 | 52.43 | 53.13 | +1.899% | 44,310 | +30.284% |
| 2025-10-07 | 53.16 | 53.26 | 52.07 | 52.14 | -2.268% | 36,521 | +32.758% |
| 2025-10-06 | 53.27 | 53.57 | 52.91 | 53.35 | +1.061% | 32,172 | +29.747% |
| 2025-10-03 | 53.03 | 53.26 | 52.77 | 52.79 | +0.038% | 38,647 | +31.123% |
| 2025-10-02 | 52.63 | 52.85 | 52.42 | 52.77 | +0.643% | 37,093 | +31.173% |
| 2025-10-01 | 52.14 | 52.48 | 51.93 | 52.43 | +0.197% | 31,074 | +32.016% |
| 2025-09-30 | 52.72 | 52.78 | 51.98 | 52.33 | -0.527% | 42,120 | +32.276% |
| 2025-09-29 | 52.81 | 52.87 | 52.48 | 52.61 | +0.185% | 28,000 | +31.578% |
| 2025-09-26 | 51.96 | 52.54 | 51.88 | 52.51 | +1.175% | 26,038 | +31.823% |
| 2025-09-25 | 51.77 | 52.06 | 51.43 | 51.90 | -0.422% | 47,332 | +33.372% |
| 2025-09-24 | 52.67 | 52.78 | 52.04 | 52.12 | -0.743% | 29,240 | +32.809% |
| 2025-09-23 | 53.56 | 53.60 | 52.51 | 52.51 | -1.482% | 37,691 | +31.823% |
| 2025-09-22 | 53.02 | 53.35 | 52.70 | 53.30 | +0.263% | 35,529 | +29.869% |
| 2025-09-19 | 53.22 | 53.22 | 52.79 | 53.16 | -0.056% | 29,387 | +30.211% |
| 2025-09-18 | 52.54 | 53.35 | 52.54 | 53.19 | +2.102% | 56,340 | +30.137% |
| 2025-09-17 | 52.21 | 52.55 | 51.85 | 52.09 | +0.067% | 38,390 | +32.873% |
| 2025-09-16 | 52.23 | 52.23 | 51.85 | 52.06 | -0.192% | 49,935 | +32.962% |
| 2025-09-15 | 52.19 | 52.36 | 52.03 | 52.16 | +0.077% | 34,715 | +32.707% |
| 2025-09-12 | 52.58 | 52.63 | 52.09 | 52.12 | -0.894% | 43,872 | +32.809% |
| 2025-09-11 | 51.93 | 52.65 | 51.93 | 52.59 | +1.623% | 46,036 | +31.622% |
| 2025-09-10 | 52.20 | 52.49 | 51.49 | 51.75 | +0.019% | 48,135 | +33.758% |
| 2025-09-09 | 51.80 | 51.87 | 51.40 | 51.74 | -0.366% | 19,933 | +33.784% |
| 2025-09-08 | 51.66 | 51.93 | 51.27 | 51.93 | +0.913% | 28,271 | +33.295% |
| 2025-09-05 | 51.22 | 51.68 | 51.00 | 51.46 | +1.021% | 44,886 | +34.512% |
| 2025-09-04 | 50.97 | 50.97 | 50.33 | 50.94 | -0.294% | 42,483 | +35.885% |
| 2025-09-03 | 51.26 | 51.26 | 50.90 | 51.09 | -0.371% | 115,490 | +35.486% |
| 2025-09-02 | 51.37 | 51.58 | 50.97 | 51.28 | -1.492% | 34,623 | +34.984% |
| 2025-08-29 | 52.32 | 52.50 | 51.94 | 52.06 | -0.141% | 37,911 | +32.970% |
| 2025-08-28 | 51.74 | 52.22 | 51.64 | 52.13 | +0.618% | 26,364 | +32.783% |
| 2025-08-27 | 51.20 | 51.83 | 51.20 | 51.81 | +1.251% | 22,640 | +33.604% |
| 2025-08-26 | 51.19 | 51.42 | 51.08 | 51.17 | +0.078% | 24,292 | +35.275% |
| 2025-08-25 | 51.52 | 51.60 | 51.08 | 51.13 | -0.738% | 55,206 | +35.380% |
| 2025-08-22 | 50.81 | 51.84 | 50.72 | 51.51 | +1.819% | 35,923 | +34.382% |
| 2025-08-21 | 50.60 | 50.63 | 50.24 | 50.59 | -0.374% | 24,426 | +36.825% |
| 2025-08-20 | 50.80 | 50.96 | 50.42 | 50.78 | -0.353% | 26,919 | +36.314% |
| 2025-08-19 | 51.37 | 51.47 | 50.87 | 50.96 | -0.488% | 35,076 | +35.832% |
| 2025-08-18 | 51.01 | 51.24 | 50.95 | 51.21 | +0.658% | 52,873 | +35.169% |
| 2025-08-15 | 50.61 | 50.88 | 50.50 | 50.88 | +0.663% | 30,517 | +36.059% |
| 2025-08-14 | 51.30 | 51.36 | 50.44 | 50.54 | -2.149% | 84,173 | +36.961% |
| 2025-08-13 | 50.96 | 51.65 | 50.70 | 51.65 | +2.500% | 100,053 | +34.017% |
| 2025-08-12 | 49.56 | 50.46 | 49.56 | 50.39 | +2.128% | 36,111 | +37.369% |
| 2025-08-11 | 49.55 | 50.14 | 49.33 | 49.34 | -0.404% | 42,614 | +40.292% |
| 2025-08-08 | 50.25 | 50.25 | 49.39 | 49.54 | -1.275% | 53,116 | +39.725% |
| 2025-08-07 | 51.12 | 51.20 | 49.45 | 50.18 | -1.781% | 91,344 | +37.943% |
| 2025-08-06 | 50.78 | 51.15 | 50.64 | 51.09 | +0.690% | 50,598 | +35.486% |
| 2025-08-05 | 51.51 | 51.58 | 50.70 | 50.74 | -1.034% | 29,880 | +36.421% |
| 2025-08-04 | 50.76 | 51.29 | 50.58 | 51.27 | +1.746% | 48,856 | +35.011% |
| 2025-08-01 | 50.62 | 50.71 | 49.85 | 50.39 | -1.021% | 61,820 | +37.369% |
| 2025-07-31 | 52.05 | 52.05 | 50.90 | 50.91 | -1.680% | 64,414 | +35.965% |
| 2025-07-30 | 52.19 | 52.21 | 51.40 | 51.78 | -1.296% | 67,764 | +33.681% |
| 2025-07-29 | 52.59 | 52.90 | 52.17 | 52.46 | +0.325% | 49,609 | +31.948% |
| 2025-07-28 | 52.81 | 52.81 | 52.18 | 52.29 | -0.660% | 43,321 | +32.377% |
| 2025-07-25 | 52.62 | 52.88 | 52.44 | 52.64 | +0.185% | 33,895 | +31.504% |
| 2025-07-24 | 52.73 | 52.77 | 52.38 | 52.54 | -0.568% | 49,158 | +31.747% |
| 2025-07-23 | 52.71 | 52.94 | 52.32 | 52.84 | +0.724% | 28,711 | +30.999% |
| 2025-07-22 | 52.47 | 52.69 | 52.22 | 52.46 | +0.036% | 43,494 | +31.948% |
| 2025-07-21 | 52.26 | 52.75 | 52.24 | 52.44 | +0.848% | 31,729 | +31.995% |
| 2025-07-18 | 52.09 | 52.28 | 51.94 | 52.00 | +0.289% | 38,079 | +33.115% |
| 2025-07-17 | 51.30 | 52.10 | 51.30 | 51.85 | +0.974% | 38,000 | +33.500% |
| 2025-07-16 | 51.30 | 51.39 | 50.71 | 51.35 | +0.489% | 35,065 | +34.800% |
| 2025-07-15 | 51.75 | 51.77 | 51.10 | 51.10 | -0.777% | 33,598 | +35.460% |
| 2025-07-14 | 51.00 | 51.69 | 50.90 | 51.50 | +0.409% | 53,520 | +34.408% |
| 2025-07-11 | 52.27 | 52.33 | 51.20 | 51.29 | -2.230% | 116,353 | +34.958% |
| 2025-07-10 | 53.98 | 53.98 | 52.46 | 52.46 | -2.780% | 46,936 | +31.948% |
| 2025-07-09 | 53.76 | 53.96 | 53.29 | 53.96 | +0.690% | 28,253 | +28.280% |
| 2025-07-08 | 53.72 | 53.72 | 53.25 | 53.59 | +0.318% | 36,819 | +29.166% |
| 2025-07-07 | 53.54 | 53.73 | 53.20 | 53.42 | -0.706% | 50,747 | +29.577% |
| 2025-07-03 | 53.25 | 53.96 | 53.17 | 53.80 | +1.509% | 32,229 | +28.662% |
| 2025-07-02 | 52.79 | 53.00 | 52.49 | 53.00 | +0.265% | 61,149 | +30.604% |
| 2025-07-01 | 53.12 | 53.16 | 52.26 | 52.86 | -0.658% | 65,052 | +30.950% |
| 2025-06-30 | 52.61 | 53.22 | 52.56 | 53.21 | +1.740% | 73,977 | +30.088% |
| 2025-06-27 | 52.56 | 52.61 | 52.06 | 52.30 | -0.476% | 34,852 | +32.352% |
| 2025-06-26 | 52.47 | 52.55 | 52.01 | 52.55 | +0.440% | 36,702 | +31.722% |
| 2025-06-25 | 52.13 | 52.69 | 52.13 | 52.32 | +1.053% | 59,614 | +32.301% |
| 2025-06-24 | 51.92 | 52.02 | 51.56 | 51.77 | +0.495% | 59,604 | +33.694% |
| 2025-06-23 | 50.59 | 51.56 | 50.29 | 51.52 | +1.577% | 50,658 | +34.356% |
| 2025-06-20 | 51.35 | 51.40 | 50.59 | 50.72 | -1.495% | 37,051 | +36.475% |
| 2025-06-18 | 51.73 | 51.81 | 51.34 | 51.49 | -0.541% | 44,279 | +34.434% |
| 2025-06-17 | 51.51 | 51.92 | 51.38 | 51.77 | +0.019% | 73,074 | +33.707% |
| 2025-06-16 | 51.60 | 52.02 | 51.59 | 51.76 | +0.835% | 25,208 | +33.733% |
| 2025-06-13 | 51.46 | 51.93 | 51.26 | 51.33 | -1.191% | 39,679 | +34.849% |
| 2025-06-12 | 51.81 | 52.17 | 51.77 | 51.95 | +0.212% | 29,427 | +33.244% |
| 2025-06-11 | 52.04 | 52.26 | 51.68 | 51.84 | -0.308% | 115,342 | +33.526% |
| 2025-06-10 | 52.12 | 52.25 | 51.79 | 52.00 | +0.386% | 49,865 | +33.115% |
| 2025-06-09 | 52.30 | 52.35 | 51.80 | 51.80 | -0.614% | 45,873 | +33.629% |
| 2025-06-06 | 51.91 | 52.22 | 51.82 | 52.12 | +1.047% | 41,730 | +32.809% |
| 2025-06-05 | 51.57 | 51.88 | 51.43 | 51.58 | +0.116% | 42,336 | +34.199% |
| 2025-06-04 | 51.56 | 52.04 | 51.49 | 51.52 | -0.329% | 34,093 | +34.356% |
| 2025-06-03 | 51.19 | 51.71 | 51.15 | 51.69 | +0.819% | 58,368 | +33.914% |
| 2025-06-02 | 50.67 | 51.27 | 50.56 | 51.27 | +0.549% | 67,140 | +35.011% |
| 2025-05-30 | 50.62 | 51.01 | 50.29 | 50.99 | +0.711% | 30,716 | +35.752% |
| 2025-05-29 | 51.07 | 51.10 | 50.23 | 50.63 | -0.628% | 56,404 | +36.717% |
| 2025-05-28 | 51.69 | 51.74 | 50.95 | 50.95 | -2.451% | 43,958 | +35.859% |
| 2025-05-27 | 51.98 | 52.23 | 51.74 | 52.23 | +1.972% | 35,325 | +32.529% |
| 2025-05-23 | 50.80 | 51.47 | 50.72 | 51.22 | -1.024% | 42,653 | +35.143% |
| 2025-05-22 | 51.21 | 52.05 | 51.21 | 51.75 | +1.094% | 40,117 | +33.758% |
| 2025-05-21 | 51.44 | 51.95 | 51.08 | 51.19 | -1.368% | 48,679 | +35.222% |
| 2025-05-20 | 51.67 | 51.94 | 51.57 | 51.90 | +0.270% | 43,412 | +33.372% |
| 2025-05-19 | 51.29 | 51.83 | 51.17 | 51.76 | -0.097% | 39,170 | +33.733% |
| 2025-05-16 | 51.54 | 51.91 | 51.48 | 51.81 | +0.837% | 43,870 | +33.604% |
| 2025-05-15 | 51.21 | 51.58 | 51.07 | 51.38 | +0.097% | 71,756 | +34.722% |
| 2025-05-14 | 51.69 | 51.88 | 51.16 | 51.33 | -0.427% | 50,203 | +34.853% |
| 2025-05-13 | 51.48 | 51.88 | 51.25 | 51.55 | +0.331% | 207,615 | +34.277% |
| 2025-05-12 | 51.46 | 51.46 | 50.71 | 51.38 | +2.555% | 1,124,173 | +34.722% |
| 2025-05-09 | 50.61 | 50.61 | 49.83 | 50.10 | -0.772% | 42,433 | +38.164% |
| 2025-05-08 | 50.39 | 50.82 | 49.96 | 50.49 | +0.418% | 99,998 | +37.096% |
| 2025-05-07 | 50.39 | 50.44 | 49.90 | 50.28 | -0.514% | 101,278 | +37.669% |
| 2025-05-06 | 49.83 | 50.71 | 49.83 | 50.54 | -0.178% | 64,029 | +36.961% |
| 2025-05-05 | 50.02 | 50.95 | 49.99 | 50.63 | +1.067% | 90,679 | +36.717% |
| 2025-05-02 | 50.00 | 50.30 | 49.96 | 50.10 | +1.614% | 39,836 | +38.176% |
| 2025-05-01 | 49.70 | 49.82 | 49.29 | 49.30 | -0.344% | 36,211 | +40.406% |
| 2025-04-30 | 48.70 | 49.50 | 48.51 | 49.47 | -0.146% | 46,332 | +39.923% |
| 2025-04-29 | 48.87 | 49.69 | 48.87 | 49.54 | +1.667% | 30,104 | +39.719% |
| 2025-04-28 | 48.53 | 48.78 | 48.16 | 48.73 | +0.661% | 32,315 | +42.048% |
| 2025-04-25 | 47.98 | 48.55 | 47.94 | 48.41 | +0.686% | 54,748 | +42.987% |
| 2025-04-24 | 46.98 | 48.20 | 46.98 | 48.08 | +3.110% | 58,164 | +43.968% |
| 2025-04-23 | 47.04 | 47.51 | 46.50 | 46.63 | +1.635% | 142,777 | +48.445% |
| 2025-04-22 | 45.50 | 46.09 | 45.34 | 45.88 | +1.910% | 90,158 | +50.872% |
| 2025-04-21 | 45.77 | 45.91 | 44.58 | 45.02 | -2.594% | 91,925 | +53.754% |
| 2025-04-17 | 46.57 | 46.57 | 46.08 | 46.22 | -0.111% | 120,964 | +49.766% |
| 2025-04-16 | 46.56 | 47.04 | 45.89 | 46.27 | -1.637% | 82,839 | +49.600% |
| 2025-04-15 | 47.03 | 47.31 | 46.95 | 47.04 | 0.000% | 77,428 | +47.151% |