IRTR
iShares LifePath Retirement ETF
stockNYSEETF
Market OpenOct 5, 2026 1:45:02 PM EDT
31.31USD+0.054%(+0.02)5,006
IRTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.33 | 31.33 | 31.31 | 31.31 | +0.054% | 5,006 | 0.000% |
| 2026-10-02 | 31.45 | 31.45 | 31.27 | 31.29 | -0.086% | 3,158 | +0.054% |
| 2026-10-01 | 31.20 | 31.34 | 31.19 | 31.32 | +0.256% | 12,975 | -0.032% |
| 2026-09-30 | 31.31 | 31.39 | 31.24 | 31.24 | -0.256% | 25,903 | +0.224% |
| 2026-09-29 | 31.32 | 31.34 | 31.24 | 31.32 | -0.146% | 14,800 | -0.032% |
| 2026-09-28 | 31.48 | 31.49 | 31.31 | 31.37 | -0.534% | 6,442 | -0.178% |
| 2026-09-25 | 31.48 | 31.53 | 31.41 | 31.53 | +0.268% | 7,988 | -0.711% |
| 2026-09-24 | 31.50 | 31.50 | 31.38 | 31.45 | -0.248% | 10,625 | -0.445% |
| 2026-09-23 | 31.73 | 31.74 | 31.51 | 31.53 | -0.947% | 36,877 | -0.692% |
| 2026-09-22 | 31.85 | 31.85 | 31.79 | 31.83 | +0.034% | 6,360 | -1.632% |
| 2026-09-21 | 31.65 | 31.84 | 31.65 | 31.82 | +0.751% | 21,818 | -1.599% |
| 2026-09-18 | 31.57 | 31.60 | 31.53 | 31.58 | -0.320% | 13,589 | -0.859% |
| 2026-09-17 | 31.67 | 31.78 | 31.64 | 31.68 | +0.743% | 17,884 | -1.177% |
| 2026-09-16 | 31.60 | 31.62 | 31.37 | 31.45 | -0.163% | 23,521 | -0.443% |
| 2026-09-15 | 31.57 | 31.57 | 31.48 | 31.50 | -0.275% | 6,725 | -0.605% |
| 2026-09-14 | 31.48 | 31.69 | 31.48 | 31.59 | -0.309% | 20,831 | -0.879% |
| 2026-09-11 | 31.74 | 31.75 | 31.66 | 31.69 | +0.287% | 24,825 | -1.185% |
| 2026-09-10 | 31.58 | 31.68 | 31.58 | 31.59 | -0.701% | 11,588 | -0.902% |
| 2026-09-09 | 31.90 | 31.90 | 31.80 | 31.82 | -0.429% | 42,506 | -1.597% |
| 2026-09-08 | 32.01 | 32.01 | 31.95 | 31.95 | -0.234% | 7,982 | -2.018% |
| 2026-09-04 | 32.10 | 32.10 | 32.01 | 32.03 | +0.014% | 34,581 | -2.248% |
| 2026-09-03 | 31.98 | 32.06 | 31.96 | 32.03 | +0.509% | 10,781 | -2.234% |
| 2026-09-02 | 31.86 | 31.92 | 31.79 | 31.86 | +0.071% | 4,128 | -1.736% |
| 2026-09-01 | 31.94 | 31.95 | 31.84 | 31.84 | -0.484% | 5,286 | -1.666% |
| 2026-08-31 | 32.08 | 32.08 | 31.95 | 32.00 | -0.186% | 3,527 | -2.142% |
| 2026-08-28 | 32.13 | 32.18 | 32.03 | 32.05 | -0.299% | 7,834 | -2.324% |
| 2026-08-27 | 32.12 | 32.17 | 32.11 | 32.15 | +0.081% | 10,844 | -2.616% |
| 2026-08-26 | 32.21 | 32.21 | 32.08 | 32.13 | -0.104% | 8,275 | -2.537% |
| 2026-08-25 | 32.12 | 32.16 | 32.08 | 32.16 | +0.480% | 2,865 | -2.638% |
| 2026-08-24 | 31.98 | 32.02 | 31.98 | 32.00 | -0.062% | 6,503 | -2.171% |
| 2026-08-21 | 32.16 | 32.16 | 32.00 | 32.02 | +0.101% | 17,976 | -2.231% |
| 2026-08-20 | 32.03 | 32.07 | 31.98 | 31.99 | -0.320% | 4,250 | -2.132% |
| 2026-08-19 | 32.10 | 32.13 | 32.09 | 32.09 | +0.370% | 4,205 | -2.446% |
| 2026-08-18 | 31.91 | 32.01 | 31.91 | 31.98 | -0.350% | 3,137 | -2.085% |
| 2026-08-17 | 32.16 | 32.20 | 32.09 | 32.09 | -0.174% | 25,940 | -2.428% |
| 2026-08-14 | 32.20 | 32.20 | 32.13 | 32.15 | -0.217% | 2,229 | -2.598% |
| 2026-08-13 | 32.18 | 32.24 | 32.18 | 32.22 | +0.418% | 18,664 | -2.809% |
| 2026-08-12 | 32.13 | 32.13 | 32.07 | 32.08 | +0.203% | 13,083 | -2.403% |
| 2026-08-11 | 32.08 | 32.09 | 32.02 | 32.02 | -0.012% | 13,834 | -2.205% |
| 2026-08-10 | 32.14 | 32.14 | 32.01 | 32.02 | -0.220% | 26,129 | -2.217% |
| 2026-08-07 | 32.10 | 32.10 | 32.06 | 32.09 | +0.378% | 7,852 | -2.433% |
| 2026-08-06 | 32.03 | 32.05 | 31.97 | 31.97 | -0.312% | 9,335 | -2.064% |
| 2026-08-05 | 32.01 | 32.15 | 32.01 | 32.07 | +0.038% | 10,500 | -2.370% |
| 2026-08-04 | 31.98 | 32.08 | 31.90 | 32.06 | +0.684% | 3,468 | -2.333% |
| 2026-08-03 | 31.75 | 31.86 | 31.74 | 31.84 | +0.430% | 18,350 | -1.665% |
| 2026-07-31 | 31.77 | 31.77 | 31.60 | 31.70 | +0.049% | 17,490 | -1.243% |
| 2026-07-30 | 31.61 | 31.71 | 31.58 | 31.69 | +0.732% | 22,460 | -1.195% |
| 2026-07-29 | 31.57 | 31.61 | 31.46 | 31.46 | -0.680% | 4,035 | -0.471% |
| 2026-07-28 | 31.70 | 31.71 | 31.66 | 31.67 | +0.131% | 13,113 | -1.148% |
| 2026-07-27 | 31.69 | 31.69 | 31.57 | 31.63 | +0.197% | 26,991 | -1.019% |
| 2026-07-24 | 31.56 | 31.66 | 31.56 | 31.57 | +0.116% | 9,039 | -0.824% |
| 2026-07-23 | 31.63 | 31.63 | 31.51 | 31.53 | -0.644% | 7,009 | -0.709% |
| 2026-07-22 | 31.80 | 31.80 | 31.74 | 31.74 | -0.078% | 841 | -1.348% |
| 2026-07-21 | 31.68 | 31.76 | 31.68 | 31.76 | +0.322% | 3,457 | -1.426% |
| 2026-07-20 | 31.88 | 31.88 | 31.66 | 31.66 | -0.270% | 11,457 | -1.108% |
| 2026-07-17 | 31.80 | 31.80 | 31.73 | 31.75 | -0.244% | 9,575 | -1.375% |
| 2026-07-16 | 31.89 | 31.89 | 31.80 | 31.82 | -0.318% | 12,219 | -1.616% |
| 2026-07-15 | 31.97 | 31.97 | 31.83 | 31.93 | +0.239% | 7,485 | -1.929% |
| 2026-07-14 | 31.74 | 31.90 | 31.74 | 31.85 | +0.345% | 18,496 | -1.694% |
| 2026-07-13 | 31.85 | 31.85 | 31.73 | 31.74 | -0.595% | 10,495 | -1.355% |
| 2026-07-10 | 31.90 | 31.94 | 31.89 | 31.93 | +0.094% | 10,739 | -1.942% |
| 2026-07-09 | 31.86 | 31.94 | 31.84 | 31.90 | +0.094% | 20,217 | -1.850% |
| 2026-07-08 | 31.75 | 31.87 | 31.65 | 31.87 | +0.031% | 27,386 | -1.757% |
| 2026-07-07 | 31.86 | 32.04 | 31.85 | 31.86 | -0.531% | 39,638 | -1.726% |
| 2026-07-06 | 31.89 | 32.05 | 31.89 | 32.03 | +0.451% | 13,202 | -2.248% |
| 2026-07-02 | 32.01 | 32.01 | 31.80 | 31.89 | -0.433% | 16,818 | -1.807% |
| 2026-07-01 | 32.09 | 32.17 | 32.02 | 32.02 | -0.296% | 21,681 | -2.233% |
| 2026-06-30 | 32.12 | 32.15 | 32.12 | 32.12 | +0.055% | 3,153 | -2.522% |
| 2026-06-29 | 32.08 | 32.10 | 31.98 | 32.10 | +0.414% | 13,035 | -2.468% |
| 2026-06-26 | 31.99 | 32.05 | 31.97 | 31.97 | -0.052% | 4,779 | -2.064% |
| 2026-06-25 | 32.18 | 32.18 | 31.99 | 31.99 | +0.146% | 21,790 | -2.115% |
| 2026-06-24 | 31.96 | 32.01 | 31.91 | 31.94 | +0.214% | 16,683 | -1.972% |
| 2026-06-23 | 31.95 | 31.95 | 31.87 | 31.87 | -0.603% | 12,540 | -1.763% |
| 2026-06-22 | 32.16 | 32.16 | 32.05 | 32.06 | -0.208% | 30,956 | -2.355% |
| 2026-06-18 | 32.13 | 32.17 | 32.12 | 32.13 | +0.584% | 13,335 | -2.557% |
| 2026-06-17 | 32.21 | 32.22 | 31.90 | 31.95 | -0.715% | 18,164 | -1.988% |
| 2026-06-16 | 32.19 | 32.20 | 32.17 | 32.17 | +0.015% | 6,802 | -2.688% |
| 2026-06-15 | 32.28 | 32.28 | 32.17 | 32.17 | +0.642% | 12,942 | -2.674% |
| 2026-06-12 | 31.86 | 32.01 | 31.83 | 31.96 | +0.080% | 30,504 | -2.049% |
| 2026-06-11 | 31.74 | 32.11 | 31.60 | 31.94 | +1.170% | 20,452 | -1.970% |
| 2026-06-10 | 31.76 | 31.76 | 31.57 | 31.57 | -0.537% | 13,041 | -0.824% |
| 2026-06-09 | 31.93 | 31.93 | 31.59 | 31.74 | +0.101% | 25,100 | -1.356% |
| 2026-06-08 | 32.00 | 32.00 | 31.71 | 31.71 | +0.091% | 31,712 | -1.257% |
| 2026-06-05 | 32.04 | 32.04 | 31.68 | 31.68 | -1.374% | 22,456 | -1.167% |
| 2026-06-04 | 32.09 | 32.15 | 32.08 | 32.12 | +0.212% | 9,868 | -2.524% |
| 2026-06-03 | 32.19 | 32.19 | 32.05 | 32.05 | -0.410% | 2,400 | -2.318% |
| 2026-06-02 | 32.23 | 32.23 | 32.15 | 32.19 | -0.068% | 15,794 | -2.719% |
| 2026-06-01 | 32.12 | 32.23 | 32.11 | 32.21 | +0.053% | 3,854 | -2.785% |
| 2026-05-29 | 32.21 | 32.24 | 32.19 | 32.19 | +0.062% | 7,493 | -2.734% |
| 2026-05-28 | 32.03 | 32.19 | 32.03 | 32.17 | +0.318% | 8,198 | -2.673% |
| 2026-05-27 | 32.07 | 32.16 | 32.05 | 32.07 | -0.037% | 23,816 | -2.364% |
| 2026-05-26 | 31.99 | 32.16 | 31.99 | 32.08 | +0.633% | 18,433 | -2.400% |
| 2026-05-22 | 31.87 | 31.90 | 31.84 | 31.88 | +0.216% | 14,664 | -1.782% |
| 2026-05-21 | 31.64 | 31.83 | 31.64 | 31.81 | +0.160% | 4,122 | -1.570% |
| 2026-05-20 | 31.43 | 31.78 | 31.43 | 31.76 | +0.853% | 3,851 | -1.413% |
| 2026-05-19 | 31.51 | 31.57 | 31.42 | 31.49 | -0.475% | 9,963 | -0.572% |
| 2026-05-18 | 31.71 | 31.73 | 31.56 | 31.64 | -0.015% | 11,456 | -1.044% |
| 2026-05-15 | 31.65 | 31.70 | 31.64 | 31.64 | -0.926% | 12,819 | -1.059% |
| 2026-05-14 | 31.96 | 32.00 | 31.94 | 31.94 | +0.167% | 4,616 | -1.975% |
| 2026-05-13 | 31.82 | 31.89 | 31.79 | 31.89 | +0.259% | 13,065 | -1.811% |
| 2026-05-12 | 31.91 | 31.91 | 31.71 | 31.80 | -0.402% | 6,160 | -1.556% |
| 2026-05-11 | 31.98 | 31.98 | 31.84 | 31.93 | -0.040% | 15,579 | -1.952% |
| 2026-05-08 | 31.86 | 31.96 | 31.86 | 31.95 | +0.507% | 19,529 | -1.992% |
| 2026-05-07 | 31.94 | 31.95 | 31.78 | 31.79 | -0.514% | 3,106 | -1.495% |
| 2026-05-06 | 31.95 | 31.95 | 31.83 | 31.95 | +1.009% | 4,251 | -2.001% |
| 2026-05-05 | 31.60 | 31.65 | 31.59 | 31.63 | +0.463% | 15,008 | -1.012% |
| 2026-05-04 | 31.58 | 31.61 | 31.42 | 31.48 | -0.601% | 2,121 | -0.554% |
| 2026-05-01 | 31.72 | 31.77 | 31.67 | 31.67 | +0.124% | 4,126 | -1.152% |
| 2026-04-30 | 31.51 | 31.65 | 31.50 | 31.64 | +0.744% | 5,591 | -1.029% |
| 2026-04-29 | 31.45 | 31.45 | 31.40 | 31.40 | -0.406% | 2,727 | -0.293% |
| 2026-04-28 | 31.60 | 31.60 | 31.48 | 31.53 | -0.222% | 29,288 | -0.698% |
| 2026-04-27 | 31.58 | 31.66 | 31.57 | 31.60 | -0.095% | 11,604 | -0.918% |
| 2026-04-24 | 31.57 | 31.63 | 31.57 | 31.63 | +0.462% | 4,313 | -1.012% |
| 2026-04-23 | 31.46 | 31.64 | 31.37 | 31.48 | -0.287% | 10,206 | -0.554% |
| 2026-04-22 | 31.71 | 31.71 | 31.57 | 31.57 | +0.358% | 2,884 | -0.839% |
| 2026-04-21 | 31.75 | 31.75 | 31.46 | 31.46 | -0.614% | 10,976 | -0.485% |
| 2026-04-20 | 31.76 | 31.76 | 31.61 | 31.66 | -0.119% | 5,210 | -1.096% |
| 2026-04-17 | 31.55 | 31.76 | 31.55 | 31.69 | +0.722% | 5,048 | -1.213% |
| 2026-04-16 | 31.51 | 31.51 | 31.43 | 31.47 | +0.007% | 9,493 | -0.500% |
| 2026-04-15 | 31.44 | 31.46 | 31.40 | 31.46 | +0.064% | 7,174 | -0.493% |
| 2026-04-14 | 31.40 | 31.45 | 31.39 | 31.45 | +0.576% | 11,912 | -0.429% |
| 2026-04-13 | 31.00 | 31.27 | 31.00 | 31.27 | +0.501% | 18,767 | +0.144% |
| 2026-04-10 | 31.19 | 31.19 | 31.08 | 31.11 | -0.088% | 6,805 | +0.646% |
| 2026-04-09 | 31.08 | 31.18 | 31.00 | 31.14 | +0.230% | 12,708 | +0.557% |
| 2026-04-08 | 31.16 | 31.16 | 31.05 | 31.07 | +1.229% | 14,793 | +0.789% |
| 2026-04-07 | 30.48 | 30.69 | 30.48 | 30.69 | +0.074% | 3,477 | +2.028% |
| 2026-04-06 | 30.62 | 30.67 | 30.62 | 30.67 | +0.180% | 6,422 | +2.103% |
| 2026-04-02 | 30.41 | 30.67 | 30.41 | 30.61 | -0.226% | 13,100 | +2.287% |
| 2026-04-01 | 30.72 | 30.78 | 30.68 | 30.68 | +0.230% | 25,223 | +2.056% |
| 2026-03-31 | 30.40 | 30.61 | 30.34 | 30.61 | +1.372% | 39,256 | +2.291% |
| 2026-03-30 | 30.35 | 30.35 | 30.16 | 30.19 | +0.198% | 22,713 | +3.694% |
| 2026-03-27 | 30.29 | 30.29 | 30.13 | 30.13 | -0.561% | 5,296 | +3.899% |
| 2026-03-26 | 30.51 | 30.51 | 30.30 | 30.30 | -0.923% | 15,499 | +3.316% |
| 2026-03-25 | 30.73 | 30.73 | 30.54 | 30.59 | +0.439% | 34,913 | +2.363% |
| 2026-03-24 | 30.43 | 30.49 | 30.34 | 30.45 | -0.275% | 37,445 | +2.812% |
| 2026-03-23 | 30.48 | 30.65 | 30.44 | 30.54 | +0.839% | 19,680 | +2.530% |
| 2026-03-20 | 30.49 | 30.56 | 30.18 | 30.28 | -1.321% | 26,256 | +3.390% |
| 2026-03-19 | 30.50 | 30.69 | 30.50 | 30.69 | -0.014% | 11,288 | +2.024% |
| 2026-03-18 | 30.88 | 30.89 | 30.69 | 30.69 | -0.828% | 11,700 | +2.009% |
| 2026-03-17 | 31.01 | 31.01 | 30.94 | 30.95 | +0.266% | 9,070 | +1.164% |
| 2026-03-16 | 30.91 | 30.91 | 30.82 | 30.87 | +0.748% | 6,252 | +1.434% |
| 2026-03-13 | 30.84 | 30.86 | 30.63 | 30.64 | -0.344% | 3,274 | +2.193% |
| 2026-03-12 | 30.94 | 30.94 | 30.73 | 30.74 | -0.823% | 32,916 | +1.842% |
| 2026-03-11 | 31.13 | 31.13 | 30.95 | 31.00 | -0.289% | 12,125 | +1.004% |
| 2026-03-10 | 31.23 | 31.23 | 31.09 | 31.09 | -0.193% | 1,472 | +0.712% |
| 2026-03-09 | 30.92 | 31.16 | 30.74 | 31.15 | +0.481% | 24,532 | +0.518% |
| 2026-03-06 | 30.88 | 31.07 | 30.88 | 31.00 | -0.467% | 13,254 | +1.002% |
| 2026-03-05 | 31.17 | 31.25 | 31.03 | 31.14 | -0.641% | 9,390 | +0.530% |
| 2026-03-04 | 31.25 | 31.37 | 31.25 | 31.35 | +0.323% | 6,190 | -0.115% |
| 2026-03-03 | 30.95 | 31.30 | 30.94 | 31.25 | -1.026% | 21,283 | +0.208% |
| 2026-03-02 | 31.52 | 31.59 | 31.51 | 31.57 | -0.412% | 11,910 | -0.820% |
| 2026-02-27 | 31.66 | 31.73 | 31.65 | 31.70 | -0.033% | 8,973 | -1.228% |
| 2026-02-26 | 31.67 | 31.71 | 31.62 | 31.71 | 0.000% | 9,833 | -1.261% |
| 2026-02-25 | 31.67 | 31.72 | 31.66 | 31.71 | +0.290% | 8,784 | -1.261% |
| 2026-02-24 | 31.55 | 31.62 | 31.55 | 31.62 | +0.324% | 8,187 | -0.975% |
| 2026-02-23 | 31.53 | 31.62 | 31.50 | 31.52 | -0.211% | 8,277 | -0.655% |
| 2026-02-20 | 31.45 | 31.59 | 31.45 | 31.58 | +0.263% | 5,472 | -0.864% |
| 2026-02-19 | 31.44 | 31.50 | 31.43 | 31.50 | -0.014% | 4,872 | -0.603% |
| 2026-02-18 | 31.50 | 31.57 | 31.44 | 31.50 | +0.056% | 21,791 | -0.617% |
| 2026-02-17 | 31.42 | 31.51 | 31.36 | 31.49 | +0.063% | 42,464 | -0.562% |
| 2026-02-13 | 31.40 | 31.51 | 31.38 | 31.47 | +0.223% | 3,807 | -0.499% |
| 2026-02-12 | 31.54 | 31.54 | 31.37 | 31.40 | -0.249% | 23,203 | -0.277% |
| 2026-02-11 | 31.41 | 31.58 | 31.41 | 31.48 | +0.031% | 25,789 | -0.526% |
| 2026-02-10 | 31.58 | 31.58 | 31.47 | 31.47 | +0.177% | 5,133 | -0.495% |
| 2026-02-09 | 31.31 | 31.43 | 31.30 | 31.41 | +0.304% | 18,689 | -0.318% |
| 2026-02-06 | 31.20 | 31.31 | 31.18 | 31.31 | +0.820% | 27,293 | -0.015% |
| 2026-02-05 | 31.00 | 31.11 | 31.00 | 31.06 | -0.225% | 8,438 | +0.805% |
| 2026-02-04 | 31.21 | 31.21 | 31.06 | 31.13 | -0.128% | 19,494 | +0.578% |
| 2026-02-03 | 31.22 | 31.22 | 31.08 | 31.17 | -0.256% | 27,134 | +0.449% |
| 2026-02-02 | 31.25 | 31.29 | 31.22 | 31.25 | +0.064% | 23,422 | +0.192% |
| 2026-01-30 | 31.32 | 31.32 | 31.17 | 31.23 | -0.315% | 12,998 | +0.256% |
| 2026-01-29 | 31.42 | 31.42 | 31.18 | 31.33 | +0.033% | 10,941 | -0.060% |
| 2026-01-28 | 31.33 | 31.36 | 31.26 | 31.32 | -0.101% | 24,365 | -0.027% |
| 2026-01-27 | 31.23 | 31.37 | 31.23 | 31.35 | +0.292% | 11,950 | -0.128% |
| 2026-01-26 | 31.12 | 31.28 | 31.12 | 31.26 | +0.221% | 19,775 | +0.164% |
| 2026-01-23 | 31.20 | 31.20 | 31.11 | 31.19 | +0.161% | 6,769 | +0.385% |
| 2026-01-22 | 31.21 | 31.21 | 31.09 | 31.14 | +0.241% | 13,753 | +0.546% |
| 2026-01-21 | 30.95 | 31.10 | 30.95 | 31.07 | +0.628% | 13,204 | +0.789% |
| 2026-01-20 | 30.99 | 30.99 | 30.87 | 30.87 | -0.895% | 11,206 | +1.421% |
| 2026-01-16 | 31.19 | 31.19 | 31.11 | 31.15 | -0.128% | 20,204 | +0.514% |
| 2026-01-15 | 31.29 | 31.29 | 31.18 | 31.19 | +0.096% | 9,220 | +0.385% |
| 2026-01-14 | 31.22 | 31.22 | 31.11 | 31.16 | 0.000% | 15,008 | +0.481% |
| 2026-01-13 | 31.16 | 31.19 | 31.13 | 31.16 | -0.004% | 38,833 | +0.481% |
| 2026-01-12 | 31.18 | 31.18 | 31.12 | 31.16 | +0.083% | 49,350 | +0.477% |
| 2026-01-09 | 31.07 | 31.16 | 31.07 | 31.14 | +0.356% | 132,649 | +0.560% |
| 2026-01-08 | 31.01 | 31.05 | 31.00 | 31.02 | -0.145% | 62,786 | +0.919% |
| 2026-01-07 | 31.14 | 31.14 | 31.06 | 31.07 | -0.011% | 43,288 | +0.772% |
| 2026-01-06 | 30.98 | 31.08 | 30.98 | 31.07 | +0.140% | 58,659 | +0.761% |
| 2026-01-05 | 30.89 | 31.03 | 30.89 | 31.03 | +0.510% | 20,133 | +0.902% |
| 2026-01-02 | 30.90 | 30.92 | 30.82 | 30.87 | +0.219% | 67,819 | +1.416% |
| 2025-12-31 | 30.89 | 30.89 | 30.81 | 30.81 | -0.374% | 11,812 | +1.639% |
| 2025-12-30 | 30.97 | 30.97 | 30.91 | 30.92 | +0.019% | 33,171 | +1.258% |
| 2025-12-29 | 30.95 | 30.95 | 30.88 | 30.91 | -0.065% | 14,757 | +1.278% |
| 2025-12-26 | 31.00 | 31.00 | 30.90 | 30.94 | +0.033% | 8,170 | +1.212% |
| 2025-12-24 | 30.88 | 30.93 | 30.87 | 30.93 | +0.259% | 8,242 | +1.245% |
| 2025-12-23 | 30.79 | 30.84 | 30.78 | 30.84 | -0.356% | 31,286 | +1.508% |
| 2025-12-22 | 30.99 | 30.99 | 30.91 | 30.96 | +0.220% | 18,806 | +1.146% |
| 2025-12-19 | 30.81 | 30.92 | 30.81 | 30.89 | +0.163% | 3,155 | +1.369% |
| 2025-12-18 | 30.89 | 30.89 | 30.78 | 30.84 | +0.381% | 30,217 | +1.534% |
| 2025-12-17 | 30.79 | 30.79 | 30.71 | 30.72 | -0.357% | 7,637 | +1.921% |
| 2025-12-16 | 30.81 | 30.83 | 30.76 | 30.83 | +0.007% | 17,452 | +1.557% |
| 2025-12-15 | 30.87 | 30.90 | 30.81 | 30.83 | -0.007% | 4,477 | +1.564% |
| 2025-12-12 | 30.93 | 30.94 | 30.77 | 30.83 | -0.475% | 12,416 | +1.557% |
| 2025-12-11 | 30.96 | 30.98 | 30.92 | 30.98 | +0.130% | 10,886 | +1.075% |
| 2025-12-10 | 30.79 | 31.03 | 30.78 | 30.94 | +0.461% | 20,058 | +1.206% |
| 2025-12-09 | 30.85 | 30.85 | 30.79 | 30.80 | -0.081% | 26,560 | +1.672% |
| 2025-12-08 | 30.89 | 30.89 | 30.78 | 30.82 | -0.202% | 27,024 | +1.590% |
| 2025-12-05 | 30.93 | 30.95 | 30.85 | 30.88 | -0.015% | 14,969 | +1.385% |
| 2025-12-04 | 30.98 | 30.98 | 30.85 | 30.89 | -0.050% | 9,951 | +1.370% |
| 2025-12-03 | 30.86 | 30.93 | 30.84 | 30.90 | +0.253% | 20,879 | +1.319% |
| 2025-12-02 | 30.80 | 30.89 | 30.80 | 30.82 | -0.118% | 34,377 | +1.576% |
| 2025-12-01 | 30.87 | 31.00 | 30.85 | 30.86 | -0.366% | 42,077 | +1.457% |
| 2025-11-28 | 30.97 | 30.98 | 30.95 | 30.97 | +0.094% | 6,685 | +1.085% |
| 2025-11-26 | 30.85 | 30.97 | 30.85 | 30.94 | +0.405% | 27,437 | +1.180% |
| 2025-11-25 | 30.74 | 30.83 | 30.68 | 30.82 | +0.469% | 37,334 | +1.590% |
| 2025-11-24 | 30.57 | 30.68 | 30.57 | 30.68 | +0.477% | 14,052 | +2.066% |
| 2025-11-21 | 30.43 | 30.57 | 30.41 | 30.53 | +0.654% | 31,582 | +2.553% |
| 2025-11-20 | 30.60 | 30.69 | 30.29 | 30.33 | -0.578% | 31,949 | +3.224% |
| 2025-11-19 | 30.46 | 30.58 | 30.46 | 30.51 | +0.022% | 33,442 | +2.627% |
| 2025-11-18 | 30.58 | 30.58 | 30.43 | 30.50 | -0.233% | 22,337 | +2.650% |
| 2025-11-17 | 30.69 | 30.69 | 30.53 | 30.57 | -0.390% | 32,787 | +2.411% |
| 2025-11-14 | 30.69 | 30.77 | 30.69 | 30.69 | -0.106% | 5,500 | +2.011% |
| 2025-11-13 | 30.91 | 30.92 | 30.73 | 30.73 | -0.759% | 30,705 | +1.903% |
| 2025-11-12 | 30.95 | 30.98 | 30.95 | 30.96 | -0.032% | 13,620 | +1.130% |
| 2025-11-11 | 30.95 | 31.01 | 30.87 | 30.97 | +0.487% | 34,809 | +1.098% |
| 2025-11-10 | 30.76 | 30.86 | 30.76 | 30.82 | +0.195% | 17,234 | +1.590% |
| 2025-11-07 | 30.63 | 30.76 | 30.55 | 30.76 | +0.293% | 45,954 | +1.788% |
| 2025-11-06 | 30.78 | 30.78 | 30.63 | 30.67 | -0.148% | 25,044 | +2.087% |
| 2025-11-05 | 30.73 | 30.75 | 30.70 | 30.72 | +0.035% | 2,608 | +1.935% |
| 2025-11-04 | 30.73 | 30.80 | 30.70 | 30.70 | -0.663% | 9,076 | +1.970% |
| 2025-11-03 | 30.99 | 30.99 | 30.84 | 30.91 | -0.065% | 11,289 | +1.294% |
| 2025-10-31 | 30.97 | 30.97 | 30.85 | 30.93 | +0.129% | 13,111 | +1.229% |
| 2025-10-30 | 30.94 | 30.96 | 30.89 | 30.89 | -0.377% | 6,763 | +1.360% |
| 2025-10-29 | 31.14 | 31.14 | 30.98 | 31.01 | -0.418% | 7,697 | +0.977% |
| 2025-10-28 | 31.12 | 31.15 | 31.08 | 31.14 | +0.119% | 15,982 | +0.556% |
| 2025-10-27 | 31.10 | 31.10 | 31.03 | 31.10 | +0.355% | 15,451 | +0.676% |
| 2025-10-24 | 31.02 | 31.02 | 30.96 | 30.99 | +0.291% | 7,792 | +1.033% |
| 2025-10-23 | 30.87 | 30.91 | 30.86 | 30.90 | +0.097% | 3,380 | +1.327% |
| 2025-10-22 | 30.90 | 30.92 | 30.80 | 30.87 | -0.107% | 8,217 | +1.425% |
| 2025-10-21 | 30.92 | 30.94 | 30.90 | 30.90 | -0.055% | 27,021 | +1.317% |
| 2025-10-20 | 30.88 | 30.93 | 30.88 | 30.92 | +0.455% | 10,860 | +1.261% |
| 2025-10-17 | 30.75 | 30.78 | 30.68 | 30.78 | +0.065% | 4,876 | +1.722% |
| 2025-10-16 | 30.77 | 30.80 | 30.72 | 30.76 | +0.075% | 4,398 | +1.788% |
| 2025-10-15 | 30.79 | 30.86 | 30.70 | 30.74 | +0.277% | 90,318 | +1.864% |
| 2025-10-14 | 30.56 | 30.72 | 30.56 | 30.65 | +0.043% | 11,151 | +2.146% |
| 2025-10-13 | 30.60 | 30.65 | 30.56 | 30.64 | +0.620% | 15,682 | +2.191% |
| 2025-10-10 | 30.65 | 30.72 | 30.43 | 30.45 | -0.665% | 24,375 | +2.824% |
| 2025-10-09 | 30.75 | 30.75 | 30.61 | 30.65 | -0.345% | 11,462 | +2.140% |
| 2025-10-08 | 30.72 | 30.76 | 30.69 | 30.76 | +0.280% | 7,755 | +1.788% |
| 2025-10-07 | 30.69 | 30.75 | 30.67 | 30.67 | -0.132% | 12,494 | +2.073% |
| 2025-10-06 | 30.75 | 30.75 | 30.71 | 30.71 | +0.020% | 10,507 | +1.938% |
| 2025-10-03 | 30.75 | 30.76 | 30.70 | 30.71 | 0.000% | 2,076 | +1.959% |
| 2025-10-02 | 30.74 | 30.74 | 30.65 | 30.71 | -0.148% | 18,385 | +1.959% |
| 2025-10-01 | 30.69 | 30.76 | 30.69 | 30.75 | +0.241% | 10,716 | +1.808% |
| 2025-09-30 | 30.65 | 30.68 | 30.61 | 30.68 | +0.276% | 30,419 | +2.053% |
| 2025-09-29 | 30.60 | 30.66 | 30.59 | 30.60 | +0.251% | 8,946 | +2.335% |
| 2025-09-26 | 30.52 | 30.53 | 30.47 | 30.52 | +0.221% | 1,323 | +2.591% |
| 2025-09-25 | 30.50 | 30.50 | 30.45 | 30.45 | -0.305% | 1,825 | +2.818% |
| 2025-09-24 | 30.63 | 30.63 | 30.55 | 30.55 | -0.279% | 2,839 | +2.505% |
| 2025-09-23 | 30.65 | 30.68 | 30.62 | 30.63 | -0.086% | 41,558 | +2.218% |
| 2025-09-22 | 30.61 | 30.66 | 30.58 | 30.66 | +0.129% | 8,857 | +2.130% |
| 2025-09-19 | 30.62 | 30.63 | 30.57 | 30.62 | -0.008% | 14,552 | +2.261% |
| 2025-09-18 | 30.61 | 30.64 | 30.59 | 30.62 | +0.033% | 7,480 | +2.253% |
| 2025-09-17 | 30.70 | 30.74 | 30.53 | 30.61 | -0.131% | 8,580 | +2.287% |
| 2025-09-16 | 30.70 | 30.70 | 30.62 | 30.65 | +0.010% | 7,156 | +2.153% |
| 2025-09-15 | 30.66 | 30.66 | 30.59 | 30.65 | +0.416% | 14,766 | +2.163% |
| 2025-09-12 | 30.50 | 30.59 | 30.50 | 30.52 | -0.294% | 10,787 | +2.588% |
| 2025-09-11 | 30.54 | 30.61 | 30.48 | 30.61 | +0.525% | 33,126 | +2.287% |
| 2025-09-10 | 30.47 | 30.48 | 30.44 | 30.45 | +0.329% | 39,003 | +2.824% |
| 2025-09-09 | 30.31 | 30.43 | 30.31 | 30.35 | -0.197% | 54,144 | +3.163% |
| 2025-09-08 | 30.41 | 30.41 | 30.34 | 30.41 | +0.429% | 6,079 | +2.960% |
| 2025-09-05 | 30.35 | 30.35 | 30.23 | 30.28 | +0.331% | 5,831 | +3.402% |
| 2025-09-04 | 30.05 | 30.18 | 30.05 | 30.18 | +0.471% | 5,712 | +3.744% |
| 2025-09-03 | 30.00 | 30.05 | 29.99 | 30.04 | +0.081% | 9,075 | +4.233% |
| 2025-09-02 | 29.98 | 30.01 | 29.92 | 30.01 | -0.367% | 5,729 | +4.317% |
| 2025-08-29 | 30.14 | 30.14 | 30.11 | 30.13 | -0.313% | 5,203 | +3.934% |
| 2025-08-28 | 30.19 | 30.23 | 30.16 | 30.22 | +0.195% | 3,834 | +3.608% |
| 2025-08-27 | 30.12 | 30.16 | 30.07 | 30.16 | +0.203% | 2,852 | +3.810% |
| 2025-08-26 | 30.05 | 30.11 | 30.05 | 30.10 | +0.200% | 9,878 | +4.020% |
| 2025-08-25 | 30.07 | 30.14 | 30.04 | 30.04 | -0.453% | 17,746 | +4.228% |
| 2025-08-22 | 29.99 | 30.20 | 29.99 | 30.18 | +0.892% | 5,211 | +3.755% |
| 2025-08-21 | 29.92 | 29.93 | 29.89 | 29.91 | -0.235% | 9,732 | +4.681% |
| 2025-08-20 | 29.90 | 30.00 | 29.90 | 29.98 | +0.041% | 8,074 | +4.435% |
| 2025-08-19 | 29.98 | 30.05 | 29.96 | 29.97 | -0.057% | 5,141 | +4.478% |
| 2025-08-18 | 30.04 | 30.04 | 29.97 | 29.98 | -0.050% | 10,053 | +4.419% |
| 2025-08-15 | 30.01 | 30.03 | 30.00 | 30.00 | -0.133% | 28,584 | +4.367% |
| 2025-08-14 | 29.98 | 30.04 | 29.98 | 30.04 | -0.170% | 9,966 | +4.228% |
| 2025-08-13 | 30.10 | 30.10 | 30.07 | 30.09 | +0.409% | 8,568 | +4.050% |
| 2025-08-12 | 29.86 | 30.03 | 29.86 | 29.97 | +0.381% | 13,710 | +4.476% |
| 2025-08-11 | 29.93 | 29.93 | 29.85 | 29.86 | -0.050% | 3,018 | +4.874% |
| 2025-08-08 | 29.87 | 29.92 | 29.82 | 29.87 | +0.033% | 17,218 | +4.821% |
| 2025-08-07 | 29.95 | 29.95 | 29.79 | 29.86 | +0.117% | 13,017 | +4.856% |
| 2025-08-06 | 29.76 | 29.84 | 29.76 | 29.83 | +0.291% | 14,505 | +4.979% |
| 2025-08-05 | 29.76 | 29.76 | 29.74 | 29.74 | -0.117% | 5,430 | +5.284% |
| 2025-08-04 | 29.70 | 29.84 | 29.70 | 29.77 | +0.374% | 11,303 | +5.161% |
| 2025-08-01 | 29.66 | 29.67 | 29.57 | 29.66 | +0.057% | 13,414 | +5.555% |
| 2025-07-31 | 29.77 | 29.77 | 29.65 | 29.65 | -0.189% | 20,329 | +5.614% |
| 2025-07-30 | 29.72 | 29.79 | 29.67 | 29.70 | -0.364% | 15,560 | +5.415% |
| 2025-07-29 | 29.82 | 29.82 | 29.75 | 29.81 | +0.303% | 20,644 | +5.032% |
| 2025-07-28 | 29.72 | 29.77 | 29.72 | 29.72 | -0.314% | 10,878 | +5.350% |
| 2025-07-25 | 29.78 | 29.83 | 29.75 | 29.81 | +0.129% | 5,853 | +5.020% |
| 2025-07-24 | 29.78 | 29.82 | 29.77 | 29.77 | -0.117% | 14,068 | +5.155% |
| 2025-07-23 | 29.90 | 29.90 | 29.73 | 29.81 | +0.315% | 67,354 | +5.032% |
| 2025-07-22 | 29.66 | 29.73 | 29.66 | 29.72 | +0.233% | 382 | +5.363% |
| 2025-07-21 | 29.72 | 29.73 | 29.65 | 29.65 | +0.292% | 30,760 | +5.608% |
| 2025-07-18 | 29.60 | 29.60 | 29.55 | 29.56 | -0.030% | 13,608 | +5.916% |
| 2025-07-17 | 29.52 | 29.57 | 29.51 | 29.57 | +0.304% | 12,139 | +5.884% |
| 2025-07-16 | 29.45 | 29.55 | 29.38 | 29.48 | +0.205% | 11,299 | +6.207% |
| 2025-07-15 | 29.64 | 29.64 | 29.41 | 29.42 | -0.356% | 14,754 | +6.424% |
| 2025-07-14 | 29.53 | 29.53 | 29.47 | 29.52 | -0.017% | 19,115 | +6.046% |
| 2025-07-11 | 29.48 | 29.53 | 29.48 | 29.53 | -0.303% | 13,161 | +6.028% |
| 2025-07-10 | 29.60 | 29.67 | 29.57 | 29.62 | +0.100% | 12,470 | +5.707% |
| 2025-07-09 | 29.55 | 29.60 | 29.48 | 29.59 | +0.441% | 27,789 | +5.813% |
| 2025-07-08 | 29.44 | 29.47 | 29.42 | 29.46 | +0.102% | 7,925 | +6.280% |
| 2025-07-07 | 29.58 | 29.59 | 29.42 | 29.43 | -0.658% | 16,756 | +6.388% |
| 2025-07-03 | 29.58 | 29.64 | 29.57 | 29.63 | +0.173% | 13,246 | +5.688% |
| 2025-07-02 | 29.50 | 29.57 | 29.50 | 29.57 | -0.425% | 1,501 | +5.870% |
| 2025-07-01 | 29.68 | 29.77 | 29.65 | 29.70 | -0.050% | 24,327 | +5.421% |
| 2025-06-30 | 29.65 | 29.72 | 29.62 | 29.71 | +0.436% | 27,461 | +5.368% |
| 2025-06-27 | 29.58 | 29.68 | 29.55 | 29.59 | -0.082% | 26,124 | +5.828% |
| 2025-06-26 | 29.53 | 29.61 | 29.50 | 29.61 | +0.663% | 13,335 | +5.741% |
| 2025-06-25 | 29.41 | 29.44 | 29.39 | 29.41 | -0.089% | 22,784 | +6.442% |
| 2025-06-24 | 29.33 | 29.45 | 29.33 | 29.44 | +0.698% | 17,680 | +6.348% |
| 2025-06-23 | 29.14 | 29.24 | 29.14 | 29.24 | +0.489% | 11,218 | +7.090% |
| 2025-06-20 | 29.11 | 29.12 | 29.09 | 29.09 | -0.053% | 1,954 | +7.614% |
| 2025-06-18 | 29.09 | 29.19 | 29.09 | 29.11 | -0.103% | 5,258 | +7.558% |
| 2025-06-17 | 29.20 | 29.20 | 29.13 | 29.14 | -0.171% | 21,133 | +7.447% |
| 2025-06-16 | 29.26 | 29.28 | 29.19 | 29.19 | +0.342% | 5,311 | +7.263% |
| 2025-06-13 | 29.13 | 29.15 | 29.07 | 29.09 | -0.723% | 4,711 | +7.630% |
| 2025-06-12 | 29.24 | 29.30 | 29.24 | 29.30 | +0.316% | 1,187 | +6.852% |
| 2025-06-11 | 29.24 | 29.24 | 29.18 | 29.21 | +0.159% | 3,939 | +7.189% |
| 2025-06-10 | 29.18 | 29.18 | 29.13 | 29.16 | +0.240% | 6,078 | +7.360% |
| 2025-06-09 | 29.06 | 29.13 | 29.03 | 29.09 | +0.110% | 6,861 | +7.617% |
| 2025-06-06 | 29.11 | 29.11 | 29.06 | 29.06 | +0.077% | 504 | +7.735% |
| 2025-06-05 | 29.12 | 29.16 | 29.04 | 29.04 | -0.247% | 4,759 | +7.818% |
| 2025-06-04 | 29.08 | 29.14 | 29.08 | 29.11 | +0.428% | 4,043 | +7.552% |
| 2025-06-03 | 28.96 | 28.99 | 28.96 | 28.99 | -0.100% | 4,024 | +8.012% |
| 2025-06-02 | 28.91 | 29.02 | 28.90 | 29.02 | +0.067% | 12,160 | +7.903% |
| 2025-05-30 | 28.93 | 29.00 | 28.88 | 29.00 | +0.125% | 12,033 | +7.975% |
| 2025-05-29 | 28.96 | 28.96 | 28.94 | 28.96 | +0.342% | 1,362 | +8.110% |
| 2025-05-28 | 28.93 | 28.93 | 28.86 | 28.86 | -0.353% | 1,858 | +8.479% |
| 2025-05-27 | 28.91 | 28.99 | 28.86 | 28.96 | +0.872% | 4,005 | +8.097% |
| 2025-05-23 | 28.64 | 28.74 | 28.64 | 28.71 | -0.010% | 1,043 | +9.039% |
| 2025-05-22 | 28.64 | 28.77 | 28.64 | 28.72 | +0.020% | 5,176 | +9.028% |
| 2025-05-21 | 28.92 | 28.92 | 28.69 | 28.71 | -0.766% | 53,458 | +9.050% |
| 2025-05-20 | 28.92 | 28.96 | 28.90 | 28.93 | -0.151% | 1,479 | +8.216% |
| 2025-05-19 | 28.86 | 28.98 | 28.86 | 28.98 | +0.092% | 10,818 | +8.052% |
| 2025-05-16 | 28.92 | 28.97 | 28.88 | 28.95 | +0.243% | 1,649 | +8.152% |
| 2025-05-15 | 28.83 | 28.88 | 28.83 | 28.88 | +0.556% | 2,714 | +8.414% |
| 2025-05-14 | 28.77 | 28.78 | 28.72 | 28.72 | -0.224% | 39,505 | +9.017% |
| 2025-05-13 | 28.75 | 28.80 | 28.75 | 28.79 | +0.261% | 2,804 | +8.772% |
| 2025-05-12 | 28.66 | 28.72 | 28.66 | 28.71 | +0.596% | 3,683 | +9.056% |
| 2025-05-09 | 28.59 | 28.59 | 28.54 | 28.54 | +0.157% | 2,435 | +9.706% |
| 2025-05-08 | 28.58 | 28.58 | 28.50 | 28.50 | -0.086% | 2,033 | +9.877% |
| 2025-05-07 | 28.56 | 28.56 | 28.52 | 28.52 | +0.140% | 5,992 | +9.783% |
| 2025-05-06 | 28.46 | 28.52 | 28.45 | 28.48 | -0.154% | 11,706 | +9.937% |
| 2025-05-05 | 28.49 | 28.58 | 28.49 | 28.52 | -0.214% | 5,404 | +9.767% |
| 2025-05-02 | 28.58 | 28.60 | 28.57 | 28.59 | +0.229% | 7,074 | +9.532% |
| 2025-05-01 | 28.61 | 28.62 | 28.52 | 28.52 | -0.136% | 7,140 | +9.783% |
| 2025-04-30 | 28.43 | 28.56 | 28.39 | 28.56 | +0.058% | 7,596 | +9.634% |
| 2025-04-29 | 28.43 | 28.56 | 28.43 | 28.54 | +0.327% | 3,228 | +9.697% |
| 2025-04-28 | 28.35 | 28.45 | 28.35 | 28.45 | +0.208% | 6,496 | +10.056% |
| 2025-04-25 | 28.28 | 28.39 | 28.26 | 28.39 | -0.211% | 4,583 | +10.285% |
| 2025-04-24 | 28.12 | 28.45 | 28.12 | 28.45 | +1.675% | 4,309 | +10.053% |
| 2025-04-23 | 28.21 | 28.21 | 27.96 | 27.98 | +0.724% | 6,566 | +11.897% |
| 2025-04-22 | 27.75 | 27.83 | 27.72 | 27.78 | +0.918% | 4,111 | +12.707% |
| 2025-04-21 | 27.76 | 27.76 | 27.45 | 27.53 | -1.087% | 2,866 | +13.741% |
| 2025-04-17 | 27.80 | 27.86 | 27.80 | 27.83 | +0.108% | 6,183 | +12.504% |
| 2025-04-16 | 27.85 | 27.87 | 27.75 | 27.80 | -0.355% | 4,550 | +12.626% |
| 2025-04-15 | 27.93 | 27.93 | 27.87 | 27.90 | 0.000% | 11,858 | +12.226% |