IHF
iShares U.S. Healthcare Providers ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
55.07USD+1.287%(+0.70)337,143
IHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.52 | 55.16 | 54.44 | 55.09 | +1.324% | 337,143 | 0.000% |
| 2026-10-01 | 54.87 | 55.07 | 54.19 | 54.37 | -0.947% | 586,256 | +1.324% |
| 2026-09-30 | 55.32 | 55.50 | 54.63 | 54.89 | -0.867% | 366,872 | +0.364% |
| 2026-09-29 | 55.45 | 55.60 | 54.96 | 55.37 | -0.557% | 250,432 | -0.506% |
| 2026-09-28 | 55.67 | 56.21 | 55.54 | 55.68 | -0.322% | 723,949 | -1.060% |
| 2026-09-25 | 55.19 | 56.09 | 55.02 | 55.86 | +1.619% | 908,229 | -1.378% |
| 2026-09-24 | 55.06 | 55.42 | 54.63 | 54.97 | +0.018% | 393,802 | +0.218% |
| 2026-09-23 | 55.36 | 55.56 | 54.93 | 54.96 | -0.919% | 430,548 | +0.237% |
| 2026-09-22 | 55.87 | 56.03 | 55.35 | 55.47 | -0.698% | 567,223 | -0.685% |
| 2026-09-21 | 56.16 | 56.16 | 55.70 | 55.86 | -0.534% | 390,446 | -1.378% |
| 2026-09-18 | 56.39 | 56.39 | 55.94 | 56.16 | -0.690% | 221,215 | -1.905% |
| 2026-09-17 | 56.89 | 57.01 | 56.52 | 56.55 | -0.212% | 280,004 | -2.582% |
| 2026-09-16 | 57.02 | 57.32 | 56.56 | 56.67 | -0.683% | 402,510 | -2.788% |
| 2026-09-15 | 57.31 | 57.32 | 56.75 | 57.06 | -0.972% | 2,030,672 | -3.453% |
| 2026-09-14 | 57.00 | 57.74 | 57.00 | 57.62 | +1.748% | 594,965 | -4.391% |
| 2026-09-11 | 57.03 | 57.32 | 56.20 | 56.63 | -0.106% | 327,249 | -2.719% |
| 2026-09-10 | 56.91 | 57.75 | 56.61 | 56.69 | -0.088% | 350,595 | -2.822% |
| 2026-09-09 | 57.22 | 57.24 | 55.48 | 56.74 | -0.369% | 659,263 | -2.908% |
| 2026-09-08 | 56.83 | 57.35 | 56.51 | 56.95 | -0.819% | 921,181 | -3.266% |
| 2026-09-04 | 57.47 | 57.79 | 57.24 | 57.42 | -1.000% | 586,729 | -4.058% |
| 2026-09-03 | 57.81 | 58.22 | 57.34 | 58.00 | +0.607% | 565,579 | -5.017% |
| 2026-09-02 | 57.58 | 57.94 | 57.48 | 57.65 | +0.383% | 1,415,006 | -4.441% |
| 2026-09-01 | 56.87 | 57.85 | 56.87 | 57.43 | +1.270% | 845,175 | -4.075% |
| 2026-08-31 | 56.69 | 56.90 | 56.44 | 56.71 | -0.246% | 435,023 | -2.857% |
| 2026-08-28 | 57.45 | 57.45 | 56.85 | 56.85 | -0.716% | 545,653 | -3.096% |
| 2026-08-27 | 57.42 | 57.85 | 57.25 | 57.26 | -0.261% | 394,678 | -3.790% |
| 2026-08-26 | 56.87 | 57.91 | 56.87 | 57.41 | +0.719% | 646,112 | -4.041% |
| 2026-08-25 | 57.20 | 57.21 | 56.80 | 57.00 | -0.471% | 290,821 | -3.351% |
| 2026-08-24 | 56.92 | 57.47 | 56.92 | 57.27 | +0.544% | 314,265 | -3.807% |
| 2026-08-21 | 56.49 | 57.22 | 56.49 | 56.96 | +0.993% | 293,356 | -3.283% |
| 2026-08-20 | 56.21 | 56.95 | 56.19 | 56.40 | -0.177% | 239,803 | -2.323% |
| 2026-08-19 | 56.79 | 57.14 | 56.31 | 56.50 | +0.035% | 274,816 | -2.496% |
| 2026-08-18 | 56.51 | 57.11 | 56.46 | 56.48 | +0.409% | 771,260 | -2.461% |
| 2026-08-17 | 56.67 | 56.67 | 56.15 | 56.25 | -1.575% | 270,998 | -2.062% |
| 2026-08-14 | 56.85 | 57.26 | 56.75 | 57.15 | +0.404% | 131,575 | -3.605% |
| 2026-08-13 | 57.32 | 57.47 | 56.78 | 56.92 | -0.280% | 756,663 | -3.215% |
| 2026-08-12 | 56.23 | 57.19 | 55.93 | 57.08 | +1.313% | 210,293 | -3.486% |
| 2026-08-11 | 57.26 | 57.56 | 56.24 | 56.34 | -1.675% | 535,872 | -2.219% |
| 2026-08-10 | 57.09 | 57.62 | 57.09 | 57.30 | +0.403% | 718,174 | -3.857% |
| 2026-08-07 | 56.20 | 57.20 | 56.02 | 57.07 | +1.929% | 931,947 | -3.469% |
| 2026-08-06 | 56.89 | 56.92 | 55.76 | 55.99 | -0.990% | 385,644 | -1.607% |
| 2026-08-05 | 55.52 | 56.87 | 55.05 | 56.55 | +0.159% | 671,728 | -2.582% |
| 2026-08-04 | 56.71 | 56.92 | 55.88 | 56.46 | -0.686% | 706,329 | -2.426% |
| 2026-08-03 | 56.67 | 57.07 | 56.55 | 56.85 | +0.834% | 310,322 | -3.096% |
| 2026-07-31 | 56.78 | 56.84 | 56.14 | 56.38 | -0.652% | 298,091 | -2.288% |
| 2026-07-30 | 56.42 | 57.03 | 55.95 | 56.75 | -0.543% | 857,950 | -2.925% |
| 2026-07-29 | 58.09 | 58.27 | 56.96 | 57.06 | -1.807% | 804,896 | -3.453% |
| 2026-07-28 | 56.75 | 58.18 | 56.57 | 58.11 | +2.451% | 425,072 | -5.197% |
| 2026-07-27 | 56.70 | 56.96 | 56.23 | 56.72 | +0.407% | 1,313,876 | -2.874% |
| 2026-07-24 | 56.74 | 57.08 | 56.40 | 56.49 | +0.677% | 481,203 | -2.478% |
| 2026-07-23 | 56.45 | 56.67 | 55.70 | 56.11 | -0.690% | 422,668 | -1.818% |
| 2026-07-22 | 57.30 | 57.30 | 56.35 | 56.50 | -1.465% | 378,857 | -2.496% |
| 2026-07-21 | 56.33 | 57.39 | 56.11 | 57.34 | +1.559% | 278,291 | -3.924% |
| 2026-07-20 | 56.63 | 56.97 | 56.28 | 56.46 | -0.318% | 571,619 | -2.426% |
| 2026-07-17 | 56.43 | 57.30 | 56.42 | 56.64 | +0.408% | 585,008 | -2.737% |
| 2026-07-16 | 57.85 | 58.30 | 56.28 | 56.41 | -0.195% | 830,782 | -2.340% |
| 2026-07-15 | 56.27 | 57.00 | 55.65 | 56.52 | -0.877% | 411,732 | -2.530% |
| 2026-07-14 | 57.22 | 57.27 | 56.78 | 57.02 | -0.818% | 314,693 | -3.385% |
| 2026-07-13 | 57.20 | 57.86 | 57.20 | 57.49 | +0.895% | 270,193 | -4.175% |
| 2026-07-10 | 57.50 | 57.50 | 56.77 | 56.98 | -0.611% | 252,826 | -3.317% |
| 2026-07-09 | 56.83 | 57.76 | 56.77 | 57.33 | +0.632% | 181,842 | -3.907% |
| 2026-07-08 | 57.21 | 57.69 | 56.87 | 56.97 | -0.939% | 202,895 | -3.300% |
| 2026-07-07 | 57.46 | 57.90 | 57.28 | 57.51 | +1.125% | 302,283 | -4.208% |
| 2026-07-06 | 57.44 | 57.52 | 56.73 | 56.87 | -1.096% | 527,956 | -3.130% |
| 2026-07-02 | 57.19 | 57.80 | 57.16 | 57.50 | +0.718% | 322,758 | -4.191% |
| 2026-07-01 | 55.64 | 57.12 | 55.59 | 57.09 | +3.181% | 895,761 | -3.503% |
| 2026-06-30 | 55.44 | 55.49 | 54.94 | 55.33 | 0.000% | 183,551 | -0.434% |
| 2026-06-29 | 55.52 | 55.60 | 54.98 | 55.33 | -0.504% | 401,055 | -0.434% |
| 2026-06-26 | 54.56 | 55.61 | 54.46 | 55.61 | +2.130% | 369,224 | -0.935% |
| 2026-06-25 | 53.68 | 54.60 | 53.68 | 54.45 | +1.776% | 359,985 | +1.175% |
| 2026-06-24 | 53.43 | 53.68 | 53.05 | 53.50 | +0.451% | 593,838 | +2.972% |
| 2026-06-23 | 53.13 | 53.43 | 52.99 | 53.26 | +0.738% | 319,011 | +3.436% |
| 2026-06-22 | 52.33 | 53.12 | 52.33 | 52.87 | +1.109% | 381,140 | +4.199% |
| 2026-06-18 | 52.72 | 52.79 | 52.20 | 52.29 | -0.267% | 498,932 | +5.355% |
| 2026-06-17 | 53.23 | 53.29 | 52.33 | 52.43 | -1.688% | 945,753 | +5.073% |
| 2026-06-16 | 53.58 | 53.75 | 53.15 | 53.33 | -0.392% | 938,551 | +3.300% |
| 2026-06-15 | 53.41 | 53.69 | 52.84 | 53.54 | +0.112% | 385,852 | +2.895% |
| 2026-06-12 | 53.26 | 53.51 | 52.90 | 53.48 | +0.887% | 331,013 | +3.010% |
| 2026-06-11 | 52.90 | 53.17 | 52.60 | 53.01 | +0.322% | 1,997,873 | +3.924% |
| 2026-06-10 | 53.34 | 53.35 | 52.60 | 52.84 | -0.658% | 327,162 | +4.258% |
| 2026-06-09 | 52.36 | 53.21 | 52.36 | 53.19 | +1.936% | 545,328 | +3.572% |
| 2026-06-08 | 51.73 | 52.29 | 51.65 | 52.18 | +0.481% | 448,712 | +5.577% |
| 2026-06-05 | 51.86 | 52.21 | 51.63 | 51.93 | +0.679% | 469,957 | +6.085% |
| 2026-06-04 | 51.04 | 52.06 | 51.04 | 51.58 | +3.139% | 736,625 | +6.805% |
| 2026-06-03 | 49.93 | 50.53 | 49.92 | 50.01 | +0.140% | 303,115 | +10.158% |
| 2026-06-02 | 50.26 | 50.48 | 49.80 | 49.94 | -1.207% | 337,059 | +10.312% |
| 2026-06-01 | 50.09 | 50.68 | 50.09 | 50.55 | +0.597% | 154,311 | +8.981% |
| 2026-05-29 | 50.57 | 50.70 | 50.10 | 50.25 | -0.711% | 192,767 | +9.632% |
| 2026-05-28 | 50.29 | 50.90 | 50.29 | 50.61 | +0.337% | 218,426 | +8.852% |
| 2026-05-27 | 49.97 | 50.55 | 49.96 | 50.44 | +1.305% | 3,156,915 | +9.219% |
| 2026-05-26 | 50.48 | 50.49 | 49.73 | 49.79 | -1.717% | 376,440 | +10.645% |
| 2026-05-22 | 50.36 | 50.73 | 50.29 | 50.66 | +0.916% | 237,544 | +8.745% |
| 2026-05-21 | 50.30 | 50.42 | 49.92 | 50.20 | -0.673% | 340,058 | +9.741% |
| 2026-05-20 | 50.94 | 51.08 | 50.29 | 50.54 | -0.414% | 354,675 | +9.003% |
| 2026-05-19 | 50.68 | 51.23 | 50.17 | 50.75 | -0.412% | 231,235 | +8.552% |
| 2026-05-18 | 50.66 | 51.05 | 50.37 | 50.96 | +0.098% | 340,866 | +8.104% |
| 2026-05-15 | 51.32 | 51.45 | 50.81 | 50.91 | -1.088% | 204,139 | +8.211% |
| 2026-05-14 | 51.70 | 51.80 | 51.34 | 51.47 | -0.579% | 254,774 | +7.033% |
| 2026-05-13 | 51.21 | 51.84 | 51.05 | 51.77 | +0.759% | 277,453 | +6.413% |
| 2026-05-12 | 49.95 | 51.50 | 49.78 | 51.38 | +2.637% | 403,074 | +7.221% |
| 2026-05-11 | 50.00 | 50.41 | 49.74 | 50.06 | +0.180% | 364,771 | +10.048% |
| 2026-05-08 | 49.16 | 49.97 | 49.06 | 49.97 | +2.084% | 373,293 | +10.246% |
| 2026-05-07 | 48.67 | 48.96 | 48.58 | 48.95 | +0.390% | 356,618 | +12.543% |
| 2026-05-06 | 48.19 | 48.97 | 48.17 | 48.76 | +2.072% | 424,993 | +12.982% |
| 2026-05-05 | 48.16 | 48.27 | 47.66 | 47.77 | -1.015% | 284,355 | +15.323% |
| 2026-05-04 | 48.10 | 48.46 | 47.97 | 48.26 | +0.041% | 447,877 | +14.153% |
| 2026-05-01 | 48.59 | 48.67 | 48.20 | 48.24 | -0.021% | 488,821 | +14.200% |
| 2026-04-30 | 48.18 | 48.30 | 47.57 | 48.25 | -0.372% | 1,195,656 | +14.176% |
| 2026-04-29 | 47.51 | 48.46 | 47.51 | 48.43 | +1.594% | 202,316 | +13.752% |
| 2026-04-28 | 47.33 | 47.97 | 47.33 | 47.67 | +1.146% | 466,555 | +15.565% |
| 2026-04-27 | 46.51 | 47.20 | 46.51 | 47.13 | +1.051% | 1,556,190 | +16.889% |
| 2026-04-24 | 46.57 | 46.64 | 46.11 | 46.64 | -0.491% | 1,238,436 | +18.117% |
| 2026-04-23 | 46.68 | 47.02 | 46.41 | 46.87 | +0.601% | 335,869 | +17.538% |
| 2026-04-22 | 46.75 | 46.97 | 46.46 | 46.59 | +0.496% | 336,577 | +18.244% |
| 2026-04-21 | 47.22 | 47.43 | 46.36 | 46.36 | +1.578% | 1,230,317 | +18.831% |
| 2026-04-20 | 45.57 | 45.77 | 45.47 | 45.64 | -0.219% | 120,598 | +20.706% |
| 2026-04-17 | 45.30 | 45.92 | 45.30 | 45.74 | +1.599% | 204,770 | +20.442% |
| 2026-04-16 | 44.71 | 45.07 | 44.71 | 45.02 | +1.100% | 753,575 | +22.368% |
| 2026-04-15 | 44.84 | 44.84 | 44.31 | 44.53 | -0.425% | 674,307 | +23.714% |
| 2026-04-14 | 44.64 | 45.25 | 44.64 | 44.72 | +0.134% | 840,092 | +23.189% |
| 2026-04-13 | 43.88 | 44.70 | 43.73 | 44.66 | +1.500% | 759,047 | +23.354% |
| 2026-04-10 | 44.87 | 44.87 | 43.97 | 44.00 | -1.830% | 701,834 | +25.205% |
| 2026-04-09 | 44.82 | 45.03 | 44.58 | 44.82 | -0.267% | 376,450 | +22.914% |
| 2026-04-08 | 45.27 | 45.44 | 44.83 | 44.94 | +0.785% | 560,921 | +22.586% |
| 2026-04-07 | 44.70 | 44.92 | 43.95 | 44.59 | +3.649% | 1,772,565 | +23.548% |
| 2026-04-06 | 42.50 | 43.05 | 42.41 | 43.02 | +1.224% | 596,314 | +28.057% |
| 2026-04-02 | 41.82 | 42.70 | 41.70 | 42.50 | +0.830% | 281,169 | +29.624% |
| 2026-04-01 | 42.12 | 42.41 | 41.86 | 42.15 | +0.717% | 442,041 | +30.700% |
| 2026-03-31 | 41.24 | 42.06 | 41.16 | 41.85 | +2.123% | 844,878 | +31.637% |
| 2026-03-30 | 41.33 | 41.33 | 40.85 | 40.98 | -0.122% | 698,639 | +34.431% |
| 2026-03-27 | 42.00 | 42.00 | 40.92 | 41.03 | -2.518% | 366,268 | +34.268% |
| 2026-03-26 | 42.13 | 42.75 | 42.04 | 42.09 | -0.543% | 128,996 | +30.886% |
| 2026-03-25 | 42.56 | 42.75 | 41.77 | 42.32 | +0.071% | 382,834 | +30.175% |
| 2026-03-24 | 42.04 | 42.45 | 41.59 | 42.29 | +0.166% | 496,819 | +30.267% |
| 2026-03-23 | 42.94 | 43.06 | 42.16 | 42.22 | -0.378% | 253,729 | +30.483% |
| 2026-03-20 | 42.82 | 42.90 | 42.25 | 42.38 | -1.258% | 146,384 | +29.991% |
| 2026-03-19 | 43.11 | 43.63 | 42.90 | 42.92 | -0.740% | 145,165 | +28.355% |
| 2026-03-18 | 43.54 | 43.74 | 43.20 | 43.24 | -1.279% | 202,662 | +27.405% |
| 2026-03-17 | 44.02 | 44.35 | 43.51 | 43.80 | -0.251% | 248,866 | +25.776% |
| 2026-03-16 | 43.98 | 44.28 | 43.91 | 43.91 | +0.504% | 162,069 | +25.461% |
| 2026-03-13 | 43.66 | 44.05 | 43.55 | 43.69 | +0.691% | 217,183 | +26.093% |
| 2026-03-12 | 44.12 | 44.50 | 43.39 | 43.39 | -1.721% | 303,292 | +26.965% |
| 2026-03-11 | 44.06 | 44.23 | 43.84 | 44.15 | +0.045% | 182,402 | +24.779% |
| 2026-03-10 | 45.09 | 45.09 | 44.07 | 44.13 | -1.781% | 308,011 | +24.836% |
| 2026-03-09 | 44.53 | 45.04 | 43.80 | 44.93 | +0.313% | 300,368 | +22.613% |
| 2026-03-06 | 44.90 | 44.90 | 44.35 | 44.79 | -0.929% | 125,860 | +22.996% |
| 2026-03-05 | 45.61 | 45.72 | 44.96 | 45.21 | -1.439% | 159,590 | +21.854% |
| 2026-03-04 | 45.49 | 46.02 | 45.41 | 45.87 | +0.835% | 176,697 | +20.100% |
| 2026-03-03 | 45.32 | 45.71 | 44.59 | 45.49 | -1.109% | 171,639 | +21.104% |
| 2026-03-02 | 45.71 | 46.07 | 45.40 | 46.00 | -0.303% | 182,435 | +19.761% |
| 2026-02-27 | 45.42 | 46.24 | 45.24 | 46.14 | +0.786% | 178,277 | +19.397% |
| 2026-02-26 | 45.52 | 46.11 | 45.45 | 45.78 | +0.638% | 174,527 | +20.336% |
| 2026-02-25 | 45.22 | 45.63 | 45.17 | 45.49 | +1.563% | 330,400 | +21.104% |
| 2026-02-24 | 45.56 | 45.56 | 44.49 | 44.79 | -1.841% | 276,174 | +22.996% |
| 2026-02-23 | 45.81 | 46.25 | 45.56 | 45.63 | -0.891% | 87,943 | +20.732% |
| 2026-02-20 | 46.14 | 46.20 | 45.72 | 46.04 | -0.433% | 191,722 | +19.657% |
| 2026-02-19 | 46.25 | 46.25 | 45.85 | 46.24 | -0.130% | 122,342 | +19.139% |
| 2026-02-18 | 46.16 | 46.37 | 45.91 | 46.30 | +0.303% | 170,761 | +18.985% |
| 2026-02-17 | 46.42 | 46.57 | 45.91 | 46.16 | -0.281% | 193,518 | +19.346% |
| 2026-02-13 | 45.48 | 46.30 | 45.48 | 46.29 | +1.669% | 286,236 | +19.011% |
| 2026-02-12 | 45.53 | 46.13 | 45.37 | 45.53 | +0.044% | 417,337 | +20.997% |
| 2026-02-11 | 44.46 | 45.51 | 44.28 | 45.51 | +2.109% | 246,952 | +21.050% |
| 2026-02-10 | 44.49 | 45.19 | 44.47 | 44.57 | +0.180% | 117,852 | +23.603% |
| 2026-02-09 | 44.86 | 44.98 | 44.37 | 44.49 | -1.331% | 256,428 | +23.826% |
| 2026-02-06 | 44.40 | 45.12 | 44.26 | 45.09 | +0.895% | 270,170 | +22.178% |
| 2026-02-05 | 44.70 | 45.41 | 44.57 | 44.69 | -0.134% | 344,977 | +23.271% |
| 2026-02-04 | 45.27 | 45.50 | 44.69 | 44.75 | -1.410% | 185,097 | +23.106% |
| 2026-02-03 | 45.39 | 46.05 | 44.97 | 45.39 | -0.198% | 193,580 | +21.370% |
| 2026-02-02 | 45.27 | 45.68 | 44.98 | 45.48 | -0.132% | 187,023 | +21.130% |
| 2026-01-30 | 45.54 | 45.86 | 45.16 | 45.54 | -0.372% | 216,040 | +20.971% |
| 2026-01-29 | 45.59 | 45.99 | 45.38 | 45.71 | +0.044% | 397,407 | +20.521% |
| 2026-01-28 | 45.00 | 45.78 | 44.95 | 45.69 | +1.084% | 470,331 | +20.573% |
| 2026-01-27 | 46.77 | 47.05 | 45.08 | 45.20 | -9.636% | 1,284,882 | +21.881% |
| 2026-01-26 | 49.95 | 50.11 | 49.70 | 50.02 | 0.000% | 610,676 | +10.136% |
| 2026-01-23 | 49.92 | 50.10 | 49.67 | 50.02 | -0.060% | 86,154 | +10.136% |
| 2026-01-22 | 49.52 | 50.09 | 49.52 | 50.05 | +1.213% | 1,374,418 | +10.070% |
| 2026-01-21 | 49.05 | 49.62 | 48.83 | 49.45 | +1.073% | 281,191 | +11.405% |
| 2026-01-20 | 48.44 | 49.33 | 48.38 | 48.92 | +0.031% | 198,617 | +12.601% |
| 2026-01-16 | 49.57 | 49.62 | 48.85 | 48.91 | -1.827% | 425,604 | +12.635% |
| 2026-01-15 | 48.97 | 49.87 | 48.36 | 49.82 | +1.965% | 261,782 | +10.578% |
| 2026-01-14 | 48.97 | 49.23 | 48.85 | 48.86 | -0.061% | 286,221 | +12.751% |
| 2026-01-13 | 49.39 | 49.45 | 48.71 | 48.89 | -0.872% | 217,669 | +12.682% |
| 2026-01-12 | 49.39 | 49.51 | 48.74 | 49.32 | -0.565% | 495,090 | +11.699% |
| 2026-01-09 | 50.17 | 50.22 | 49.60 | 49.60 | -0.879% | 87,984 | +11.069% |
| 2026-01-08 | 49.64 | 50.21 | 49.64 | 50.04 | +0.948% | 121,050 | +10.092% |
| 2026-01-07 | 50.44 | 50.50 | 49.57 | 49.57 | -1.549% | 148,854 | +11.136% |
| 2026-01-06 | 49.54 | 50.52 | 49.54 | 50.35 | +2.130% | 482,212 | +9.414% |
| 2026-01-05 | 48.34 | 49.58 | 48.24 | 49.30 | +1.902% | 717,575 | +11.744% |
| 2026-01-02 | 48.03 | 48.58 | 47.66 | 48.38 | +0.914% | 193,444 | +13.869% |
| 2025-12-31 | 48.20 | 48.31 | 47.94 | 47.94 | -0.618% | 87,367 | +14.910% |
| 2025-12-30 | 48.14 | 48.48 | 48.14 | 48.24 | +0.125% | 161,361 | +14.200% |
| 2025-12-29 | 48.21 | 48.40 | 48.00 | 48.18 | -0.290% | 163,707 | +14.342% |
| 2025-12-26 | 47.91 | 48.32 | 47.83 | 48.32 | +0.730% | 178,687 | +14.011% |
| 2025-12-24 | 47.76 | 48.07 | 47.68 | 47.97 | +0.482% | 44,939 | +14.843% |
| 2025-12-23 | 47.76 | 47.88 | 47.65 | 47.74 | -0.376% | 104,303 | +15.396% |
| 2025-12-22 | 47.55 | 48.14 | 47.41 | 47.92 | +0.293% | 218,897 | +14.962% |
| 2025-12-19 | 47.52 | 48.19 | 47.49 | 47.78 | +0.294% | 1,464,952 | +15.299% |
| 2025-12-18 | 47.83 | 47.94 | 47.43 | 47.64 | -0.460% | 299,641 | +15.638% |
| 2025-12-17 | 48.07 | 48.23 | 47.74 | 47.86 | -0.458% | 118,588 | +15.107% |
| 2025-12-16 | 48.83 | 48.90 | 47.84 | 48.08 | -2.257% | 210,110 | +14.580% |
| 2025-12-15 | 49.27 | 49.33 | 48.87 | 49.19 | +0.061% | 172,295 | +11.994% |
| 2025-12-12 | 49.05 | 49.57 | 49.01 | 49.16 | +0.163% | 418,838 | +12.063% |
| 2025-12-11 | 48.03 | 49.19 | 48.03 | 49.08 | +2.229% | 146,664 | +12.245% |
| 2025-12-10 | 47.76 | 48.06 | 47.55 | 48.01 | +0.460% | 94,172 | +14.747% |
| 2025-12-09 | 48.02 | 48.40 | 47.75 | 47.79 | -0.084% | 283,251 | +15.275% |
| 2025-12-08 | 48.20 | 48.20 | 47.63 | 47.83 | -0.603% | 183,372 | +15.179% |
| 2025-12-05 | 48.75 | 48.75 | 48.02 | 48.12 | -0.967% | 136,229 | +14.485% |
| 2025-12-04 | 48.67 | 48.73 | 48.35 | 48.59 | -0.144% | 193,144 | +13.377% |
| 2025-12-03 | 48.50 | 48.87 | 48.47 | 48.66 | +0.413% | 114,589 | +13.214% |
| 2025-12-02 | 48.82 | 48.84 | 48.31 | 48.46 | -0.452% | 287,982 | +13.681% |
| 2025-12-01 | 49.20 | 49.43 | 48.63 | 48.68 | -1.597% | 252,284 | +13.168% |
| 2025-11-28 | 49.66 | 49.66 | 49.37 | 49.47 | +0.020% | 53,111 | +11.360% |
| 2025-11-26 | 49.28 | 49.80 | 49.10 | 49.46 | +0.508% | 144,088 | +11.383% |
| 2025-11-25 | 48.46 | 49.36 | 48.46 | 49.21 | +2.074% | 248,500 | +11.949% |
| 2025-11-24 | 48.49 | 48.65 | 47.95 | 48.21 | +0.773% | 423,449 | +14.271% |
| 2025-11-21 | 46.70 | 48.21 | 46.65 | 47.84 | +2.419% | 308,844 | +15.155% |
| 2025-11-20 | 47.38 | 47.54 | 46.70 | 46.71 | -0.490% | 233,276 | +17.940% |
| 2025-11-19 | 47.38 | 47.38 | 46.75 | 46.94 | -0.803% | 129,282 | +17.363% |
| 2025-11-18 | 47.32 | 47.41 | 46.95 | 47.32 | -0.588% | 172,696 | +16.420% |
| 2025-11-17 | 47.75 | 48.28 | 47.46 | 47.60 | -0.272% | 201,219 | +15.735% |
| 2025-11-14 | 47.93 | 48.04 | 47.57 | 47.73 | -1.098% | 227,324 | +15.420% |
| 2025-11-13 | 48.59 | 48.87 | 48.23 | 48.26 | -1.289% | 122,576 | +14.153% |
| 2025-11-12 | 48.32 | 49.46 | 48.32 | 48.89 | +1.075% | 119,490 | +12.682% |
| 2025-11-11 | 47.69 | 48.46 | 47.63 | 48.37 | +1.832% | 176,346 | +13.893% |
| 2025-11-10 | 47.52 | 47.75 | 47.13 | 47.50 | -1.493% | 291,937 | +15.979% |
| 2025-11-07 | 47.75 | 48.25 | 47.55 | 48.22 | +0.689% | 187,017 | +14.247% |
| 2025-11-06 | 48.54 | 48.79 | 47.88 | 47.89 | -1.380% | 129,153 | +15.034% |
| 2025-11-05 | 48.34 | 48.78 | 48.18 | 48.56 | -0.431% | 190,413 | +13.447% |
| 2025-11-04 | 48.27 | 49.16 | 48.27 | 48.77 | +0.247% | 233,684 | +12.959% |
| 2025-11-03 | 48.41 | 48.66 | 47.51 | 48.65 | +0.434% | 295,472 | +13.237% |
| 2025-10-31 | 48.58 | 48.83 | 47.97 | 48.44 | -0.473% | 435,521 | +13.728% |
| 2025-10-30 | 49.35 | 50.04 | 48.57 | 48.67 | -3.681% | 460,785 | +13.191% |
| 2025-10-29 | 51.16 | 51.31 | 50.42 | 50.53 | -1.270% | 327,836 | +9.024% |
| 2025-10-28 | 51.81 | 51.99 | 50.71 | 51.18 | -0.505% | 434,503 | +7.640% |
| 2025-10-27 | 51.16 | 51.51 | 51.03 | 51.44 | +0.646% | 339,644 | +7.096% |
| 2025-10-24 | 51.24 | 51.45 | 51.08 | 51.11 | +0.511% | 109,401 | +7.787% |
| 2025-10-23 | 50.49 | 51.01 | 50.32 | 50.85 | -0.411% | 114,912 | +8.338% |
| 2025-10-22 | 51.27 | 51.30 | 50.74 | 51.06 | -0.545% | 142,520 | +7.893% |
| 2025-10-21 | 51.25 | 51.60 | 50.89 | 51.34 | +0.215% | 207,807 | +7.304% |
| 2025-10-20 | 50.59 | 51.34 | 50.59 | 51.23 | +1.627% | 115,545 | +7.535% |
| 2025-10-17 | 50.06 | 50.55 | 50.01 | 50.41 | +0.398% | 139,001 | +9.284% |
| 2025-10-16 | 50.51 | 50.67 | 50.06 | 50.21 | -0.357% | 211,064 | +9.719% |
| 2025-10-15 | 50.31 | 50.66 | 49.95 | 50.39 | +0.398% | 547,725 | +9.327% |
| 2025-10-14 | 49.37 | 50.35 | 49.24 | 50.19 | +0.945% | 72,322 | +9.763% |
| 2025-10-13 | 49.74 | 50.03 | 49.56 | 49.72 | +0.181% | 111,158 | +10.800% |
| 2025-10-10 | 50.93 | 50.96 | 49.59 | 49.63 | -2.245% | 182,477 | +11.001% |
| 2025-10-09 | 51.41 | 51.56 | 50.71 | 50.77 | -0.898% | 121,566 | +8.509% |
| 2025-10-08 | 51.23 | 51.44 | 50.96 | 51.23 | +0.313% | 105,658 | +7.535% |
| 2025-10-07 | 50.76 | 51.10 | 50.74 | 51.07 | +1.209% | 146,426 | +7.872% |
| 2025-10-06 | 50.76 | 50.88 | 50.46 | 50.46 | -0.375% | 279,086 | +9.176% |
| 2025-10-03 | 50.07 | 51.23 | 50.07 | 50.65 | +1.462% | 250,261 | +8.766% |
| 2025-10-02 | 49.17 | 49.92 | 48.97 | 49.92 | +1.176% | 350,241 | +10.357% |
| 2025-10-01 | 49.20 | 49.52 | 48.90 | 49.34 | -0.101% | 258,750 | +11.654% |
| 2025-09-30 | 49.02 | 49.58 | 49.02 | 49.39 | +0.488% | 303,482 | +11.541% |
| 2025-09-29 | 49.04 | 49.22 | 48.78 | 49.15 | +0.102% | 136,945 | +12.085% |
| 2025-09-26 | 48.75 | 49.14 | 48.65 | 49.10 | +1.091% | 106,304 | +12.200% |
| 2025-09-25 | 49.08 | 49.16 | 48.27 | 48.57 | -1.260% | 428,277 | +13.424% |
| 2025-09-24 | 49.02 | 49.39 | 48.91 | 49.19 | +0.717% | 162,913 | +11.994% |
| 2025-09-23 | 48.44 | 49.24 | 48.44 | 48.84 | +0.660% | 166,463 | +12.797% |
| 2025-09-22 | 47.81 | 48.63 | 47.71 | 48.52 | +1.168% | 144,743 | +13.541% |
| 2025-09-19 | 48.24 | 48.35 | 47.93 | 47.96 | -0.374% | 238,387 | +14.867% |
| 2025-09-18 | 48.02 | 48.46 | 47.80 | 48.14 | +0.417% | 435,448 | +14.437% |
| 2025-09-17 | 47.77 | 48.43 | 47.75 | 47.94 | +0.377% | 298,039 | +14.914% |
| 2025-09-16 | 48.24 | 48.29 | 47.52 | 47.76 | -1.220% | 293,185 | +15.348% |
| 2025-09-15 | 48.85 | 48.91 | 48.24 | 48.35 | -1.145% | 778,538 | +13.940% |
| 2025-09-12 | 49.20 | 49.54 | 48.88 | 48.91 | -0.407% | 482,413 | +12.635% |
| 2025-09-11 | 48.59 | 49.36 | 48.39 | 49.11 | +2.079% | 698,519 | +12.177% |
| 2025-09-10 | 48.50 | 48.54 | 47.71 | 48.11 | -0.845% | 1,016,830 | +14.508% |
| 2025-09-09 | 48.29 | 49.06 | 47.78 | 48.52 | +1.847% | 737,886 | +13.541% |
| 2025-09-08 | 48.00 | 48.03 | 47.35 | 47.64 | -0.230% | 428,577 | +15.638% |
| 2025-09-05 | 47.38 | 47.90 | 47.22 | 47.75 | +0.823% | 839,602 | +15.372% |
| 2025-09-04 | 47.05 | 47.40 | 46.78 | 47.36 | +0.085% | 211,083 | +16.322% |
| 2025-09-03 | 47.28 | 47.48 | 47.00 | 47.32 | -0.063% | 240,846 | +16.420% |
| 2025-09-02 | 46.95 | 47.70 | 46.95 | 47.35 | +0.254% | 869,888 | +16.346% |
| 2025-08-29 | 46.62 | 47.24 | 46.62 | 47.23 | +1.287% | 150,650 | +16.642% |
| 2025-08-28 | 46.80 | 46.80 | 46.33 | 46.63 | -0.448% | 262,813 | +18.143% |
| 2025-08-27 | 46.56 | 46.92 | 46.43 | 46.84 | +0.601% | 259,571 | +17.613% |
| 2025-08-26 | 46.63 | 46.87 | 46.18 | 46.56 | -0.172% | 611,352 | +18.320% |
| 2025-08-25 | 47.05 | 47.08 | 46.50 | 46.64 | -0.829% | 339,670 | +18.117% |
| 2025-08-22 | 46.68 | 47.28 | 46.68 | 47.03 | +1.292% | 335,613 | +17.138% |
| 2025-08-21 | 46.31 | 46.84 | 46.13 | 46.43 | +0.324% | 400,496 | +18.652% |
| 2025-08-20 | 46.36 | 46.51 | 45.99 | 46.28 | -0.173% | 532,583 | +19.036% |
| 2025-08-19 | 46.23 | 46.64 | 45.99 | 46.36 | +0.499% | 1,579,581 | +18.831% |
| 2025-08-18 | 46.39 | 46.69 | 46.12 | 46.13 | +0.589% | 1,428,358 | +19.423% |
| 2025-08-15 | 45.60 | 46.18 | 45.28 | 45.86 | +3.967% | 1,446,384 | +20.126% |
| 2025-08-14 | 44.02 | 44.16 | 43.71 | 44.11 | +0.023% | 515,599 | +24.892% |
| 2025-08-13 | 43.53 | 44.13 | 43.44 | 44.10 | +2.012% | 376,360 | +24.921% |
| 2025-08-12 | 42.61 | 43.26 | 42.45 | 43.23 | +1.574% | 447,655 | +27.435% |
| 2025-08-11 | 42.74 | 43.16 | 42.50 | 42.56 | -0.141% | 455,923 | +29.441% |
| 2025-08-08 | 41.73 | 42.62 | 41.73 | 42.62 | +2.575% | 384,708 | +29.259% |
| 2025-08-07 | 41.59 | 41.77 | 41.19 | 41.55 | +0.532% | 644,118 | +32.587% |
| 2025-08-06 | 41.65 | 41.65 | 41.20 | 41.33 | -0.816% | 865,000 | +33.293% |
| 2025-08-05 | 41.08 | 41.97 | 41.05 | 41.67 | +1.165% | 2,245,023 | +32.205% |
| 2025-08-04 | 40.92 | 41.40 | 40.77 | 41.19 | +0.931% | 1,984,163 | +33.746% |
| 2025-08-01 | 41.53 | 41.70 | 40.57 | 40.81 | -2.017% | 1,985,843 | +34.991% |
| 2025-07-31 | 42.79 | 42.79 | 41.48 | 41.65 | -2.755% | 725,837 | +32.269% |
| 2025-07-30 | 42.27 | 42.94 | 42.00 | 42.83 | +2.146% | 528,667 | +28.625% |
| 2025-07-29 | 42.04 | 42.66 | 41.66 | 41.93 | -1.596% | 491,386 | +31.386% |
| 2025-07-28 | 42.89 | 42.96 | 42.43 | 42.61 | -0.421% | 282,306 | +29.289% |
| 2025-07-25 | 42.50 | 43.08 | 42.46 | 42.79 | +1.350% | 520,045 | +28.745% |
| 2025-07-24 | 43.19 | 43.64 | 42.19 | 42.22 | -3.497% | 388,536 | +30.483% |
| 2025-07-23 | 43.06 | 43.76 | 42.98 | 43.75 | +2.172% | 362,070 | +25.920% |
| 2025-07-22 | 42.74 | 43.34 | 42.65 | 42.82 | +0.753% | 655,621 | +28.655% |
| 2025-07-21 | 42.81 | 42.93 | 42.49 | 42.50 | -0.211% | 1,114,702 | +29.624% |
| 2025-07-18 | 43.53 | 43.53 | 42.45 | 42.59 | -2.384% | 873,202 | +29.350% |
| 2025-07-17 | 44.25 | 44.25 | 43.20 | 43.63 | -1.977% | 707,508 | +26.266% |
| 2025-07-16 | 44.38 | 44.61 | 44.09 | 44.51 | +0.565% | 115,406 | +23.770% |
| 2025-07-15 | 45.25 | 45.34 | 44.25 | 44.26 | -2.166% | 137,872 | +24.469% |
| 2025-07-14 | 45.14 | 45.33 | 44.95 | 45.24 | +0.044% | 94,741 | +21.773% |
| 2025-07-11 | 45.42 | 45.42 | 44.94 | 45.22 | -0.833% | 203,517 | +21.827% |
| 2025-07-10 | 45.92 | 46.08 | 45.45 | 45.60 | -0.870% | 205,657 | +20.811% |
| 2025-07-09 | 46.14 | 46.15 | 45.52 | 46.00 | -0.347% | 185,160 | +19.761% |
| 2025-07-08 | 45.97 | 46.34 | 45.95 | 46.16 | +0.435% | 121,009 | +19.346% |
| 2025-07-07 | 46.32 | 46.37 | 45.60 | 45.96 | -1.076% | 376,933 | +19.865% |
| 2025-07-03 | 46.62 | 46.70 | 46.40 | 46.46 | +0.281% | 243,835 | +18.575% |
| 2025-07-02 | 47.81 | 47.87 | 46.27 | 46.33 | -6.271% | 496,168 | +18.908% |
| 2025-07-01 | 48.49 | 49.68 | 48.49 | 49.43 | +1.603% | 200,194 | +11.451% |
| 2025-06-30 | 48.23 | 48.67 | 48.13 | 48.65 | +0.850% | 82,303 | +13.237% |
| 2025-06-27 | 47.82 | 48.49 | 47.67 | 48.24 | +1.196% | 125,005 | +14.200% |
| 2025-06-26 | 47.46 | 48.10 | 47.42 | 47.67 | +0.910% | 118,597 | +15.565% |
| 2025-06-25 | 47.59 | 47.59 | 47.11 | 47.24 | -1.027% | 189,222 | +16.617% |
| 2025-06-24 | 47.27 | 47.77 | 47.05 | 47.73 | +1.316% | 130,443 | +15.420% |
| 2025-06-23 | 47.19 | 47.25 | 46.67 | 47.11 | -0.779% | 99,693 | +16.939% |
| 2025-06-20 | 47.96 | 48.05 | 47.32 | 47.48 | -0.545% | 127,192 | +16.028% |
| 2025-06-18 | 47.56 | 48.01 | 47.45 | 47.74 | +0.336% | 124,443 | +15.396% |
| 2025-06-17 | 47.44 | 47.81 | 47.37 | 47.58 | -0.147% | 159,027 | +15.784% |
| 2025-06-16 | 47.97 | 48.02 | 46.97 | 47.65 | -0.543% | 526,043 | +15.614% |
| 2025-06-13 | 47.67 | 48.32 | 47.67 | 47.91 | -0.395% | 94,468 | +14.986% |
| 2025-06-12 | 47.71 | 48.10 | 47.40 | 48.10 | +0.733% | 150,733 | +14.532% |
| 2025-06-11 | 47.53 | 48.09 | 47.53 | 47.75 | +0.294% | 397,389 | +15.372% |
| 2025-06-10 | 47.80 | 47.88 | 47.48 | 47.61 | -0.335% | 401,249 | +15.711% |
| 2025-06-09 | 48.09 | 48.09 | 47.29 | 47.77 | -0.438% | 171,225 | +15.323% |
| 2025-06-06 | 47.64 | 47.98 | 47.63 | 47.98 | +1.181% | 136,576 | +14.819% |
| 2025-06-05 | 47.50 | 47.80 | 47.28 | 47.42 | +0.063% | 198,264 | +16.175% |
| 2025-06-04 | 47.61 | 48.04 | 47.39 | 47.39 | -0.105% | 123,392 | +16.248% |
| 2025-06-03 | 47.25 | 47.55 | 47.04 | 47.44 | +0.338% | 98,476 | +16.126% |
| 2025-06-02 | 47.49 | 47.64 | 46.95 | 47.28 | -0.337% | 207,353 | +16.519% |
| 2025-05-30 | 46.91 | 47.78 | 46.77 | 47.44 | +0.850% | 144,198 | +16.126% |
| 2025-05-29 | 46.83 | 47.34 | 46.71 | 47.04 | +1.357% | 307,973 | +17.113% |
| 2025-05-28 | 46.53 | 46.88 | 46.35 | 46.41 | -0.493% | 188,589 | +18.703% |
| 2025-05-27 | 46.66 | 46.66 | 46.10 | 46.64 | +0.952% | 185,658 | +18.117% |
| 2025-05-23 | 46.29 | 46.29 | 45.86 | 46.20 | -0.474% | 319,864 | +19.242% |
| 2025-05-22 | 46.84 | 47.12 | 46.38 | 46.42 | -2.274% | 313,592 | +18.677% |
| 2025-05-21 | 48.20 | 48.42 | 47.49 | 47.50 | -3.219% | 259,489 | +15.979% |
| 2025-05-20 | 48.82 | 49.23 | 48.56 | 49.08 | +0.967% | 115,705 | +12.245% |
| 2025-05-19 | 48.08 | 48.68 | 47.87 | 48.61 | +1.187% | 571,868 | +13.331% |
| 2025-05-16 | 46.78 | 48.08 | 46.59 | 48.04 | +2.803% | 459,609 | +14.675% |
| 2025-05-15 | 45.78 | 46.73 | 44.62 | 46.73 | -0.299% | 998,263 | +17.890% |
| 2025-05-14 | 47.59 | 47.81 | 46.79 | 46.87 | -0.425% | 564,731 | +17.538% |
| 2025-05-13 | 48.32 | 48.33 | 47.02 | 47.07 | -5.785% | 639,784 | +17.038% |
| 2025-05-12 | 50.08 | 50.72 | 49.27 | 49.96 | +0.584% | 163,009 | +10.268% |
| 2025-05-09 | 50.11 | 50.18 | 49.59 | 49.67 | -0.739% | 84,428 | +10.912% |
| 2025-05-08 | 50.30 | 50.62 | 50.04 | 50.04 | -0.635% | 57,609 | +10.092% |
| 2025-05-07 | 50.11 | 50.37 | 49.85 | 50.36 | +0.902% | 132,503 | +9.392% |
| 2025-05-06 | 49.93 | 50.27 | 49.73 | 49.91 | -0.696% | 204,772 | +10.379% |
| 2025-05-05 | 50.03 | 50.56 | 50.01 | 50.26 | +0.339% | 202,430 | +9.610% |
| 2025-05-02 | 50.24 | 50.28 | 49.63 | 50.09 | +0.805% | 110,791 | +9.982% |
| 2025-05-01 | 50.45 | 50.45 | 49.69 | 49.69 | -1.173% | 98,988 | +10.867% |
| 2025-04-30 | 49.94 | 50.35 | 49.35 | 50.28 | +0.762% | 116,131 | +9.566% |
| 2025-04-29 | 49.82 | 50.16 | 49.51 | 49.90 | +0.463% | 64,568 | +10.401% |
| 2025-04-28 | 49.75 | 50.15 | 49.31 | 49.67 | +0.182% | 65,366 | +10.912% |
| 2025-04-25 | 50.06 | 50.06 | 49.00 | 49.58 | -0.939% | 87,032 | +11.113% |
| 2025-04-24 | 49.91 | 50.09 | 49.48 | 50.05 | +0.381% | 94,529 | +10.070% |
| 2025-04-23 | 49.52 | 50.50 | 49.37 | 49.86 | +1.507% | 126,784 | +10.489% |
| 2025-04-22 | 48.27 | 49.13 | 48.04 | 49.12 | +2.633% | 138,579 | +12.154% |
| 2025-04-21 | 49.84 | 49.84 | 47.66 | 47.86 | -4.623% | 223,797 | +15.107% |
| 2025-04-17 | 50.19 | 50.72 | 49.77 | 50.18 | -6.711% | 372,231 | +9.785% |
| 2025-04-16 | 53.99 | 54.58 | 53.57 | 53.79 | -0.646% | 76,651 | +2.417% |
| 2025-04-15 | 54.53 | 54.53 | 54.03 | 54.14 | -0.752% | 94,438 | +1.755% |
| 2025-04-14 | 54.87 | 54.87 | 53.88 | 54.55 | 0.000% | 67,803 | +0.990% |