ISCB
iShares Morningstar Small-Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
72.10USD+0.826%(+0.59)1,417
ISCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 72.24 | 72.34 | 72.09 | 72.09 | +0.826% | 1,417 | 0.000% |
| 2026-10-01 | 70.98 | 71.62 | 70.87 | 71.50 | +0.443% | 2,968 | +0.826% |
| 2026-09-30 | 71.74 | 71.74 | 71.19 | 71.19 | -0.304% | 5,861 | +1.272% |
| 2026-09-29 | 71.84 | 71.84 | 71.15 | 71.41 | -0.243% | 2,804 | +0.965% |
| 2026-09-28 | 71.98 | 71.98 | 71.34 | 71.58 | -0.776% | 7,119 | +0.719% |
| 2026-09-25 | 72.52 | 72.52 | 71.85 | 72.14 | +0.194% | 16,398 | -0.062% |
| 2026-09-24 | 71.61 | 72.07 | 71.61 | 72.00 | -0.404% | 7,402 | +0.132% |
| 2026-09-23 | 72.59 | 72.59 | 72.29 | 72.29 | -1.137% | 7,337 | -0.273% |
| 2026-09-22 | 73.60 | 73.60 | 72.91 | 73.12 | +0.261% | 13,813 | -1.406% |
| 2026-09-21 | 73.20 | 73.20 | 72.69 | 72.93 | +0.503% | 3,361 | -1.149% |
| 2026-09-18 | 72.99 | 72.99 | 72.36 | 72.57 | -0.624% | 6,432 | -0.651% |
| 2026-09-17 | 73.66 | 73.66 | 73.02 | 73.02 | +0.582% | 3,905 | -1.271% |
| 2026-09-16 | 73.09 | 73.30 | 72.60 | 72.60 | -0.434% | 3,571 | -0.697% |
| 2026-09-15 | 73.17 | 73.22 | 72.92 | 72.92 | -1.018% | 2,317 | -1.128% |
| 2026-09-14 | 73.60 | 73.67 | 73.60 | 73.67 | -0.043% | 719 | -2.134% |
| 2026-09-11 | 74.20 | 74.20 | 73.68 | 73.70 | +0.619% | 807 | -2.176% |
| 2026-09-10 | 73.39 | 73.39 | 73.15 | 73.25 | -0.917% | 3,829 | -1.571% |
| 2026-09-09 | 74.88 | 74.88 | 73.92 | 73.92 | -1.238% | 1,897 | -2.474% |
| 2026-09-08 | 75.60 | 75.60 | 74.85 | 74.85 | -0.818% | 5,161 | -3.680% |
| 2026-09-04 | 75.16 | 75.47 | 75.16 | 75.47 | +0.069% | 2,821 | -4.468% |
| 2026-09-03 | 75.62 | 75.62 | 74.87 | 75.42 | +0.704% | 9,412 | -4.403% |
| 2026-09-02 | 74.63 | 74.99 | 74.63 | 74.89 | +0.951% | 2,133 | -3.730% |
| 2026-09-01 | 75.04 | 75.04 | 74.14 | 74.18 | -1.319% | 4,399 | -2.814% |
| 2026-08-31 | 75.69 | 75.69 | 74.97 | 75.17 | -0.503% | 3,552 | -4.096% |
| 2026-08-28 | 76.26 | 76.26 | 75.55 | 75.55 | -1.084% | 4,791 | -4.578% |
| 2026-08-27 | 76.36 | 76.45 | 76.29 | 76.38 | +0.226% | 2,104 | -5.613% |
| 2026-08-26 | 75.94 | 76.35 | 75.94 | 76.21 | +0.137% | 1,672 | -5.400% |
| 2026-08-25 | 76.40 | 76.40 | 75.96 | 76.11 | +0.071% | 3,682 | -5.270% |
| 2026-08-24 | 76.18 | 76.18 | 75.93 | 76.05 | -0.535% | 4,354 | -5.202% |
| 2026-08-21 | 76.43 | 76.46 | 76.25 | 76.46 | +0.710% | 1,704 | -5.709% |
| 2026-08-20 | 76.35 | 76.35 | 75.92 | 75.92 | -0.863% | 7,886 | -5.040% |
| 2026-08-19 | 77.07 | 77.07 | 76.58 | 76.58 | +0.469% | 2,094 | -5.859% |
| 2026-08-18 | 76.87 | 76.87 | 76.22 | 76.22 | -1.183% | 2,574 | -5.418% |
| 2026-08-17 | 77.18 | 77.18 | 77.12 | 77.14 | -0.534% | 1,619 | -6.537% |
| 2026-08-14 | 77.34 | 77.55 | 77.34 | 77.55 | +0.252% | 2,249 | -7.036% |
| 2026-08-13 | 77.23 | 77.36 | 76.85 | 77.36 | +0.628% | 1,670 | -6.802% |
| 2026-08-12 | 77.00 | 77.01 | 76.71 | 76.87 | +0.319% | 2,673 | -6.217% |
| 2026-08-11 | 76.65 | 76.79 | 76.62 | 76.63 | +0.255% | 1,825 | -5.917% |
| 2026-08-10 | 76.60 | 76.63 | 76.41 | 76.43 | -0.463% | 3,035 | -5.678% |
| 2026-08-07 | 76.39 | 76.89 | 76.39 | 76.79 | +1.199% | 2,553 | -6.114% |
| 2026-08-06 | 76.06 | 76.31 | 75.78 | 75.88 | -0.616% | 4,990 | -4.988% |
| 2026-08-05 | 76.73 | 77.00 | 76.35 | 76.35 | -0.639% | 4,240 | -5.573% |
| 2026-08-04 | 75.92 | 76.92 | 75.92 | 76.84 | +1.868% | 7,147 | -6.176% |
| 2026-08-03 | 74.67 | 75.43 | 74.67 | 75.43 | +1.490% | 1,698 | -4.424% |
| 2026-07-31 | 74.97 | 74.97 | 73.89 | 74.32 | -0.182% | 14,196 | -3.000% |
| 2026-07-30 | 74.60 | 74.60 | 73.90 | 74.46 | +0.812% | 7,152 | -3.176% |
| 2026-07-29 | 75.00 | 75.00 | 73.86 | 73.86 | -1.468% | 6,343 | -2.390% |
| 2026-07-28 | 74.91 | 74.96 | 74.90 | 74.96 | +0.648% | 6,504 | -3.822% |
| 2026-07-27 | 74.72 | 74.72 | 74.22 | 74.48 | +0.843% | 1,233 | -3.199% |
| 2026-07-24 | 73.82 | 74.30 | 73.82 | 73.85 | +0.283% | 1,833 | -2.383% |
| 2026-07-23 | 73.63 | 73.86 | 73.45 | 73.65 | -0.768% | 27,339 | -2.106% |
| 2026-07-22 | 74.48 | 74.59 | 73.72 | 74.22 | -0.554% | 1,567 | -2.858% |
| 2026-07-21 | 74.23 | 74.63 | 74.09 | 74.63 | +0.891% | 2,946 | -3.397% |
| 2026-07-20 | 74.98 | 74.98 | 73.97 | 73.97 | -0.563% | 6,868 | -2.536% |
| 2026-07-17 | 74.85 | 74.85 | 74.26 | 74.39 | -0.522% | 3,284 | -3.085% |
| 2026-07-16 | 74.26 | 74.85 | 74.26 | 74.78 | +0.474% | 2,242 | -3.591% |
| 2026-07-15 | 74.49 | 74.52 | 74.28 | 74.43 | +0.208% | 2,979 | -3.134% |
| 2026-07-14 | 74.42 | 74.42 | 74.11 | 74.27 | +0.283% | 1,288 | -2.933% |
| 2026-07-13 | 74.35 | 74.35 | 73.95 | 74.06 | -0.540% | 2,339 | -2.658% |
| 2026-07-10 | 74.51 | 74.55 | 74.34 | 74.47 | -0.153% | 3,299 | -3.184% |
| 2026-07-09 | 73.79 | 74.81 | 73.79 | 74.58 | +1.109% | 3,245 | -3.332% |
| 2026-07-08 | 73.81 | 73.81 | 73.09 | 73.76 | -1.218% | 17,295 | -2.260% |
| 2026-07-07 | 75.16 | 75.16 | 74.67 | 74.67 | -0.761% | 2,439 | -3.450% |
| 2026-07-06 | 74.89 | 75.46 | 74.89 | 75.24 | +0.305% | 5,216 | -4.185% |
| 2026-07-02 | 75.28 | 75.63 | 74.48 | 75.02 | -0.396% | 3,209 | -3.893% |
| 2026-07-01 | 75.86 | 75.86 | 75.31 | 75.31 | -0.256% | 2,725 | -4.274% |
| 2026-06-30 | 74.88 | 75.56 | 74.88 | 75.51 | +0.576% | 4,180 | -4.519% |
| 2026-06-29 | 75.21 | 75.21 | 74.41 | 75.07 | +0.194% | 4,236 | -3.969% |
| 2026-06-26 | 74.54 | 74.93 | 74.44 | 74.93 | +1.037% | 1,112 | -3.783% |
| 2026-06-25 | 74.26 | 74.37 | 73.99 | 74.16 | +0.749% | 5,215 | -2.785% |
| 2026-06-24 | 73.45 | 74.15 | 73.45 | 73.61 | +0.644% | 1,988 | -2.056% |
| 2026-06-23 | 73.33 | 73.54 | 73.03 | 73.14 | -0.391% | 3,105 | -1.425% |
| 2026-06-22 | 73.31 | 74.07 | 73.31 | 73.42 | -0.025% | 6,106 | -1.810% |
| 2026-06-18 | 73.92 | 73.92 | 72.98 | 73.44 | +1.370% | 4,449 | -1.835% |
| 2026-06-17 | 73.67 | 73.83 | 72.44 | 72.45 | -1.141% | 3,651 | -0.490% |
| 2026-06-16 | 74.09 | 74.09 | 73.29 | 73.29 | -0.508% | 3,754 | -1.625% |
| 2026-06-15 | 74.62 | 74.62 | 73.66 | 73.66 | +0.095% | 4,174 | -2.125% |
| 2026-06-12 | 73.43 | 73.93 | 73.43 | 73.59 | +0.855% | 4,065 | -2.032% |
| 2026-06-11 | 71.71 | 72.97 | 71.71 | 72.97 | +2.312% | 4,168 | -1.194% |
| 2026-06-10 | 71.75 | 72.64 | 71.32 | 71.32 | -0.992% | 3,155 | +1.090% |
| 2026-06-09 | 72.15 | 72.76 | 70.59 | 72.03 | +0.627% | 4,838 | +0.087% |
| 2026-06-08 | 71.89 | 72.08 | 71.58 | 71.58 | +0.417% | 3,304 | +0.715% |
| 2026-06-05 | 72.12 | 72.12 | 71.29 | 71.29 | -2.160% | 1,320 | +1.135% |
| 2026-06-04 | 72.31 | 73.01 | 72.31 | 72.86 | +0.853% | 3,275 | -1.050% |
| 2026-06-03 | 72.51 | 72.51 | 72.10 | 72.24 | -0.674% | 922 | -0.206% |
| 2026-06-02 | 72.33 | 72.81 | 72.33 | 72.73 | +0.561% | 3,149 | -0.878% |
| 2026-06-01 | 71.87 | 72.58 | 71.67 | 72.33 | -0.054% | 5,489 | -0.323% |
| 2026-05-29 | 72.61 | 72.61 | 72.26 | 72.37 | -0.441% | 4,107 | -0.377% |
| 2026-05-28 | 72.32 | 72.69 | 72.12 | 72.69 | +0.387% | 1,553 | -0.816% |
| 2026-05-27 | 72.43 | 72.60 | 72.39 | 72.41 | +0.039% | 1,271 | -0.432% |
| 2026-05-26 | 72.14 | 72.42 | 72.09 | 72.38 | +1.250% | 4,768 | -0.394% |
| 2026-05-22 | 71.17 | 71.56 | 71.16 | 71.49 | +0.792% | 1,741 | +0.851% |
| 2026-05-21 | 70.73 | 70.95 | 70.73 | 70.93 | +0.607% | 2,550 | +1.649% |
| 2026-05-20 | 69.59 | 70.50 | 69.44 | 70.50 | +2.020% | 5,465 | +2.267% |
| 2026-05-19 | 69.05 | 69.44 | 69.00 | 69.10 | -0.959% | 2,993 | +4.333% |
| 2026-05-18 | 70.12 | 70.12 | 69.58 | 69.77 | -0.089% | 1,823 | +3.332% |
| 2026-05-15 | 70.25 | 70.25 | 69.83 | 69.83 | -1.811% | 3,773 | +3.240% |
| 2026-05-14 | 71.05 | 71.48 | 71.05 | 71.12 | +0.417% | 2,455 | +1.371% |
| 2026-05-13 | 70.88 | 70.90 | 70.58 | 70.82 | -0.241% | 4,184 | +1.794% |
| 2026-05-12 | 71.58 | 71.58 | 70.34 | 71.00 | -0.680% | 3,205 | +1.549% |
| 2026-05-11 | 71.88 | 71.88 | 71.48 | 71.48 | -0.217% | 2,169 | +0.858% |
| 2026-05-08 | 71.42 | 71.64 | 71.38 | 71.64 | +0.654% | 4,753 | +0.639% |
| 2026-05-07 | 72.45 | 72.45 | 71.17 | 71.17 | -1.248% | 1,961 | +1.297% |
| 2026-05-06 | 71.55 | 72.07 | 71.50 | 72.07 | +1.245% | 1,706 | +0.034% |
| 2026-05-05 | 70.84 | 71.31 | 70.84 | 71.18 | +1.264% | 6,438 | +1.279% |
| 2026-05-04 | 70.61 | 70.97 | 70.04 | 70.30 | -0.634% | 2,893 | +2.559% |
| 2026-05-01 | 71.20 | 71.20 | 70.66 | 70.74 | +0.069% | 2,728 | +1.909% |
| 2026-04-30 | 69.51 | 70.77 | 69.51 | 70.70 | +1.827% | 7,192 | +1.980% |
| 2026-04-29 | 70.18 | 70.18 | 69.22 | 69.43 | -0.698% | 2,374 | +3.843% |
| 2026-04-28 | 69.83 | 69.92 | 69.76 | 69.91 | -0.841% | 2,185 | +3.119% |
| 2026-04-27 | 70.46 | 70.51 | 70.42 | 70.51 | +0.078% | 1,417 | +2.251% |
| 2026-04-24 | 70.45 | 70.64 | 70.40 | 70.45 | +0.146% | 3,914 | +2.331% |
| 2026-04-23 | 70.55 | 70.80 | 70.23 | 70.35 | -0.317% | 3,011 | +2.480% |
| 2026-04-22 | 71.05 | 71.07 | 70.40 | 70.57 | +0.047% | 5,544 | +2.156% |
| 2026-04-21 | 71.36 | 71.60 | 70.52 | 70.54 | -0.802% | 1,789 | +2.205% |
| 2026-04-20 | 70.56 | 71.22 | 70.56 | 71.11 | +0.514% | 4,750 | +1.385% |
| 2026-04-17 | 69.79 | 71.00 | 69.79 | 70.75 | +1.882% | 2,363 | +1.906% |
| 2026-04-16 | 69.30 | 69.45 | 69.22 | 69.44 | +0.481% | 2,356 | +3.823% |
| 2026-04-15 | 69.02 | 69.29 | 68.88 | 69.11 | -0.018% | 4,267 | +4.323% |
| 2026-04-14 | 68.99 | 69.28 | 68.90 | 69.12 | +0.631% | 5,076 | +4.304% |
| 2026-04-13 | 67.71 | 68.69 | 67.69 | 68.69 | +1.353% | 6,950 | +4.962% |
| 2026-04-10 | 67.91 | 68.00 | 67.68 | 67.77 | -0.572% | 5,763 | +6.382% |
| 2026-04-09 | 67.51 | 68.33 | 67.50 | 68.16 | +0.398% | 2,804 | +5.773% |
| 2026-04-08 | 68.03 | 68.04 | 67.71 | 67.89 | +2.683% | 5,095 | +6.194% |
| 2026-04-07 | 65.87 | 66.24 | 65.75 | 66.12 | +0.117% | 5,004 | +9.043% |
| 2026-04-06 | 65.71 | 66.07 | 65.71 | 66.04 | +0.383% | 3,707 | +9.170% |
| 2026-04-02 | 64.51 | 65.79 | 64.51 | 65.79 | +0.347% | 6,590 | +9.588% |
| 2026-04-01 | 65.48 | 66.06 | 65.44 | 65.56 | +0.722% | 3,875 | +9.968% |
| 2026-03-31 | 63.87 | 65.09 | 63.87 | 65.09 | +2.942% | 4,990 | +10.762% |
| 2026-03-30 | 63.65 | 63.83 | 62.97 | 63.23 | -0.810% | 3,627 | +14.020% |
| 2026-03-27 | 64.23 | 64.23 | 63.62 | 63.75 | -1.669% | 6,041 | +13.097% |
| 2026-03-26 | 65.07 | 65.77 | 64.83 | 64.83 | -1.357% | 5,254 | +11.209% |
| 2026-03-25 | 65.87 | 65.87 | 65.26 | 65.72 | +0.859% | 4,363 | +9.700% |
| 2026-03-24 | 64.38 | 65.49 | 64.38 | 65.16 | +0.466% | 5,622 | +10.643% |
| 2026-03-23 | 64.66 | 65.73 | 64.53 | 64.86 | +2.054% | 5,270 | +11.159% |
| 2026-03-20 | 64.88 | 64.88 | 63.19 | 63.55 | -2.022% | 6,472 | +13.443% |
| 2026-03-19 | 64.29 | 64.91 | 64.26 | 64.86 | +0.225% | 4,514 | +11.148% |
| 2026-03-18 | 65.12 | 65.35 | 64.72 | 64.72 | -1.291% | 3,565 | +11.399% |
| 2026-03-17 | 65.74 | 65.74 | 65.52 | 65.56 | +0.568% | 2,310 | +9.961% |
| 2026-03-16 | 65.52 | 65.53 | 65.19 | 65.19 | +0.780% | 2,011 | +10.586% |
| 2026-03-13 | 65.32 | 65.45 | 64.59 | 64.69 | -0.164% | 2,695 | +11.448% |
| 2026-03-12 | 65.33 | 65.92 | 64.79 | 64.80 | -2.003% | 8,941 | +11.265% |
| 2026-03-11 | 66.32 | 66.47 | 65.85 | 66.12 | -0.151% | 4,175 | +9.037% |
| 2026-03-10 | 66.60 | 67.14 | 66.21 | 66.22 | -0.596% | 4,139 | +8.872% |
| 2026-03-09 | 65.87 | 66.68 | 64.84 | 66.62 | +0.684% | 4,162 | +8.223% |
| 2026-03-06 | 66.64 | 66.70 | 66.05 | 66.16 | -2.142% | 2,461 | +8.963% |
| 2026-03-05 | 68.01 | 68.28 | 67.05 | 67.61 | -1.451% | 4,241 | +6.630% |
| 2026-03-04 | 68.64 | 68.66 | 68.38 | 68.61 | +0.584% | 2,946 | +5.082% |
| 2026-03-03 | 67.88 | 68.46 | 67.86 | 68.21 | -1.672% | 3,022 | +5.696% |
| 2026-03-02 | 68.04 | 69.46 | 68.04 | 69.37 | +0.595% | 3,821 | +3.928% |
| 2026-02-27 | 68.77 | 68.96 | 68.50 | 68.96 | -1.111% | 7,249 | +4.546% |
| 2026-02-26 | 69.58 | 69.74 | 68.97 | 69.74 | +0.657% | 1,315 | +3.384% |
| 2026-02-25 | 69.82 | 69.82 | 68.89 | 69.28 | +0.126% | 7,291 | +4.063% |
| 2026-02-24 | 68.64 | 69.24 | 68.64 | 69.19 | +1.056% | 5,082 | +4.194% |
| 2026-02-23 | 69.35 | 69.35 | 68.31 | 68.47 | -1.609% | 11,024 | +5.294% |
| 2026-02-20 | 69.46 | 69.88 | 69.17 | 69.59 | +0.186% | 5,912 | +3.600% |
| 2026-02-19 | 69.24 | 69.46 | 68.98 | 69.46 | -0.157% | 4,382 | +3.793% |
| 2026-02-18 | 69.08 | 69.86 | 69.08 | 69.57 | +0.607% | 3,847 | +3.630% |
| 2026-02-17 | 69.05 | 69.25 | 68.38 | 69.15 | +0.067% | 3,100 | +4.259% |
| 2026-02-13 | 69.00 | 69.43 | 69.00 | 69.10 | +0.866% | 1,597 | +4.329% |
| 2026-02-12 | 70.11 | 70.11 | 68.29 | 68.51 | -1.669% | 5,424 | +5.233% |
| 2026-02-11 | 70.45 | 70.45 | 69.40 | 69.67 | -0.439% | 3,196 | +3.476% |
| 2026-02-10 | 69.92 | 70.17 | 69.92 | 69.98 | +0.245% | 3,085 | +3.022% |
| 2026-02-09 | 69.83 | 69.85 | 69.62 | 69.81 | +0.122% | 4,562 | +3.275% |
| 2026-02-06 | 68.58 | 69.72 | 68.58 | 69.72 | +3.066% | 3,130 | +3.401% |
| 2026-02-05 | 68.02 | 68.38 | 67.65 | 67.65 | -1.328% | 2,384 | +6.571% |
| 2026-02-04 | 68.51 | 68.81 | 67.76 | 68.56 | +0.748% | 8,623 | +5.156% |
| 2026-02-03 | 68.36 | 68.63 | 67.61 | 68.05 | -0.072% | 3,564 | +5.942% |
| 2026-02-02 | 67.40 | 68.21 | 67.40 | 68.10 | +0.680% | 5,496 | +5.866% |
| 2026-01-30 | 67.54 | 67.64 | 67.32 | 67.64 | -0.879% | 2,488 | +6.586% |
| 2026-01-29 | 68.57 | 68.57 | 67.56 | 68.24 | -0.088% | 3,695 | +5.649% |
| 2026-01-28 | 68.83 | 68.83 | 68.26 | 68.30 | -0.496% | 9,712 | +5.556% |
| 2026-01-27 | 68.90 | 68.90 | 68.48 | 68.64 | -0.162% | 4,847 | +5.032% |
| 2026-01-26 | 69.02 | 69.04 | 68.60 | 68.75 | -0.201% | 4,085 | +4.863% |
| 2026-01-23 | 69.91 | 69.91 | 68.82 | 68.89 | -1.270% | 3,820 | +4.652% |
| 2026-01-22 | 70.16 | 70.28 | 69.75 | 69.78 | +0.460% | 9,205 | +3.323% |
| 2026-01-21 | 68.66 | 69.46 | 68.60 | 69.46 | +1.892% | 4,577 | +3.798% |
| 2026-01-20 | 68.12 | 68.72 | 67.95 | 68.17 | -1.288% | 6,477 | +5.762% |
| 2026-01-16 | 69.25 | 69.25 | 69.02 | 69.06 | -0.159% | 4,022 | +4.400% |
| 2026-01-15 | 68.96 | 69.42 | 68.96 | 69.17 | +0.833% | 5,082 | +4.234% |
| 2026-01-14 | 68.21 | 68.60 | 68.20 | 68.60 | +0.551% | 3,912 | +5.102% |
| 2026-01-13 | 68.35 | 68.39 | 68.05 | 68.22 | -0.139% | 4,876 | +5.680% |
| 2026-01-12 | 67.84 | 68.31 | 67.84 | 68.31 | +0.075% | 9,736 | +5.534% |
| 2026-01-09 | 68.09 | 68.42 | 68.09 | 68.26 | +0.723% | 6,357 | +5.612% |
| 2026-01-08 | 66.94 | 67.81 | 66.94 | 67.77 | +1.033% | 3,022 | +6.376% |
| 2026-01-07 | 67.60 | 67.62 | 66.92 | 67.08 | -0.674% | 6,072 | +7.475% |
| 2026-01-06 | 66.69 | 67.55 | 66.67 | 67.54 | +1.386% | 52,862 | +6.751% |
| 2026-01-05 | 65.98 | 66.81 | 65.98 | 66.61 | +1.511% | 31,842 | +8.230% |
| 2026-01-02 | 65.10 | 65.79 | 65.03 | 65.62 | +0.936% | 2,411 | +9.865% |
| 2025-12-31 | 65.34 | 65.39 | 65.00 | 65.01 | -0.905% | 3,285 | +10.893% |
| 2025-12-30 | 65.77 | 65.81 | 65.61 | 65.61 | -0.430% | 2,887 | +9.890% |
| 2025-12-29 | 66.40 | 66.40 | 65.75 | 65.89 | -0.534% | 9,055 | +9.418% |
| 2025-12-26 | 66.37 | 66.37 | 66.03 | 66.24 | -0.244% | 2,606 | +8.833% |
| 2025-12-24 | 66.08 | 66.46 | 66.08 | 66.41 | +0.325% | 2,593 | +8.567% |
| 2025-12-23 | 66.19 | 66.27 | 66.08 | 66.19 | -0.523% | 6,409 | +8.919% |
| 2025-12-22 | 66.48 | 66.70 | 66.48 | 66.54 | +0.918% | 3,684 | +8.350% |
| 2025-12-19 | 65.61 | 66.01 | 65.61 | 65.93 | +0.999% | 6,187 | +9.344% |
| 2025-12-18 | 65.84 | 65.85 | 65.19 | 65.28 | +0.727% | 7,393 | +10.436% |
| 2025-12-17 | 65.55 | 65.74 | 64.81 | 64.81 | -0.838% | 2,983 | +11.239% |
| 2025-12-16 | 65.60 | 65.65 | 65.36 | 65.36 | -0.943% | 3,510 | +10.307% |
| 2025-12-15 | 66.92 | 66.92 | 65.95 | 65.98 | -0.608% | 5,115 | +9.267% |
| 2025-12-12 | 67.38 | 67.38 | 66.38 | 66.38 | -1.502% | 1,408 | +8.603% |
| 2025-12-11 | 67.07 | 67.44 | 67.06 | 67.40 | +1.041% | 4,394 | +6.972% |
| 2025-12-10 | 65.95 | 66.99 | 65.78 | 66.70 | +1.651% | 3,574 | +8.086% |
| 2025-12-09 | 65.26 | 65.99 | 65.26 | 65.62 | +0.048% | 4,561 | +9.870% |
| 2025-12-08 | 65.87 | 65.87 | 65.57 | 65.59 | -0.219% | 2,107 | +9.923% |
| 2025-12-05 | 65.86 | 66.14 | 65.73 | 65.73 | +0.039% | 1,339 | +9.682% |
| 2025-12-04 | 65.75 | 66.00 | 65.70 | 65.71 | +0.565% | 1,655 | +9.724% |
| 2025-12-03 | 65.04 | 65.35 | 65.04 | 65.34 | +1.295% | 3,747 | +10.344% |
| 2025-12-02 | 64.76 | 64.84 | 64.50 | 64.50 | -0.120% | 2,386 | +11.774% |
| 2025-12-01 | 64.45 | 65.12 | 64.45 | 64.58 | -0.882% | 3,008 | +11.640% |
| 2025-11-28 | 64.62 | 65.24 | 64.62 | 65.15 | +0.484% | 1,089 | +10.656% |
| 2025-11-26 | 65.26 | 65.26 | 64.84 | 64.84 | +0.791% | 593 | +11.191% |
| 2025-11-25 | 62.76 | 64.37 | 62.76 | 64.33 | +2.041% | 4,025 | +12.071% |
| 2025-11-24 | 62.31 | 63.04 | 62.31 | 63.04 | +1.575% | 5,798 | +14.358% |
| 2025-11-21 | 60.82 | 62.25 | 60.82 | 62.07 | +2.571% | 3,970 | +16.159% |
| 2025-11-20 | 62.87 | 62.87 | 60.51 | 60.51 | -1.848% | 3,819 | +19.145% |
| 2025-11-19 | 61.40 | 61.84 | 61.28 | 61.65 | +0.123% | 4,196 | +16.944% |
| 2025-11-18 | 61.30 | 61.70 | 60.92 | 61.57 | +0.427% | 8,789 | +17.088% |
| 2025-11-17 | 62.33 | 62.49 | 60.86 | 61.31 | -1.930% | 3,478 | +17.587% |
| 2025-11-14 | 61.80 | 62.95 | 61.80 | 62.52 | -0.226% | 3,859 | +15.317% |
| 2025-11-13 | 63.56 | 63.56 | 62.55 | 62.66 | -2.267% | 5,209 | +15.057% |
| 2025-11-12 | 64.07 | 64.20 | 64.07 | 64.11 | -0.022% | 3,009 | +12.449% |
| 2025-11-11 | 63.91 | 64.19 | 63.76 | 64.13 | +0.124% | 2,600 | +12.424% |
| 2025-11-10 | 63.89 | 64.16 | 63.64 | 64.05 | +1.124% | 5,251 | +12.563% |
| 2025-11-07 | 62.26 | 63.34 | 62.17 | 63.34 | +0.926% | 2,569 | +13.828% |
| 2025-11-06 | 63.51 | 63.51 | 62.74 | 62.76 | -1.403% | 3,750 | +14.881% |
| 2025-11-05 | 62.81 | 63.90 | 62.81 | 63.65 | +1.304% | 7,323 | +13.270% |
| 2025-11-04 | 62.72 | 63.09 | 62.72 | 62.83 | -1.497% | 6,937 | +14.747% |
| 2025-11-03 | 63.61 | 63.78 | 63.61 | 63.78 | -0.351% | 3,403 | +13.029% |
| 2025-10-31 | 63.47 | 64.03 | 63.47 | 64.01 | +0.601% | 4,276 | +12.633% |
| 2025-10-30 | 64.34 | 64.34 | 63.63 | 63.63 | -0.821% | 3,976 | +13.310% |
| 2025-10-29 | 64.75 | 65.06 | 63.93 | 64.15 | -0.927% | 5,452 | +12.379% |
| 2025-10-28 | 64.85 | 65.14 | 64.75 | 64.75 | -0.782% | 3,593 | +11.337% |
| 2025-10-27 | 65.27 | 65.27 | 65.11 | 65.26 | +0.491% | 2,376 | +10.466% |
| 2025-10-24 | 65.26 | 65.26 | 64.94 | 64.95 | +0.873% | 5,484 | +11.009% |
| 2025-10-23 | 63.58 | 64.50 | 63.58 | 64.38 | +1.313% | 3,790 | +11.978% |
| 2025-10-22 | 64.19 | 64.19 | 63.15 | 63.55 | -1.314% | 2,097 | +13.448% |
| 2025-10-21 | 63.89 | 64.60 | 63.83 | 64.39 | +0.092% | 3,671 | +11.957% |
| 2025-10-20 | 63.79 | 64.34 | 63.79 | 64.34 | +1.482% | 1,877 | +12.061% |
| 2025-10-17 | 63.26 | 63.43 | 63.03 | 63.40 | -0.078% | 1,738 | +13.722% |
| 2025-10-16 | 63.39 | 63.45 | 63.39 | 63.45 | -1.441% | 2,011 | +13.633% |
| 2025-10-15 | 64.84 | 64.84 | 64.10 | 64.37 | +0.417% | 4,699 | +11.996% |
| 2025-10-14 | 63.37 | 64.44 | 63.35 | 64.11 | +1.074% | 3,816 | +12.463% |
| 2025-10-13 | 63.15 | 63.44 | 62.99 | 63.42 | +2.262% | 7,238 | +13.670% |
| 2025-10-10 | 64.13 | 64.13 | 62.02 | 62.02 | -3.056% | 2,077 | +16.241% |
| 2025-10-09 | 64.56 | 64.56 | 63.89 | 63.98 | -0.748% | 2,829 | +12.689% |
| 2025-10-08 | 63.80 | 64.46 | 63.80 | 64.46 | +0.978% | 1,965 | +11.846% |
| 2025-10-07 | 64.80 | 64.80 | 63.68 | 63.83 | -1.134% | 2,230 | +12.940% |
| 2025-10-06 | 64.87 | 64.88 | 64.57 | 64.57 | +0.247% | 3,130 | +11.659% |
| 2025-10-03 | 64.44 | 64.82 | 64.41 | 64.41 | +0.501% | 2,505 | +11.935% |
| 2025-10-02 | 63.97 | 64.10 | 63.97 | 64.09 | +0.548% | 2,524 | +12.496% |
| 2025-10-01 | 63.41 | 63.74 | 63.41 | 63.74 | +0.488% | 1,182 | +13.113% |
| 2025-09-30 | 62.94 | 63.43 | 62.83 | 63.43 | +0.150% | 1,193 | +13.664% |
| 2025-09-29 | 63.50 | 63.50 | 63.28 | 63.33 | -0.044% | 5,057 | +13.835% |
| 2025-09-26 | 62.95 | 63.36 | 62.95 | 63.36 | +0.987% | 7,983 | +13.785% |
| 2025-09-25 | 62.69 | 62.84 | 62.69 | 62.74 | -0.969% | 3,930 | +14.907% |
| 2025-09-24 | 63.75 | 63.80 | 63.34 | 63.36 | -0.837% | 15,326 | +13.794% |
| 2025-09-23 | 63.95 | 64.47 | 63.83 | 63.89 | -0.241% | 14,280 | +12.841% |
| 2025-09-22 | 63.61 | 64.08 | 63.42 | 64.04 | +0.238% | 7,112 | +12.569% |
| 2025-09-19 | 64.59 | 64.59 | 63.81 | 63.89 | -0.724% | 5,099 | +12.837% |
| 2025-09-18 | 63.82 | 64.38 | 63.82 | 64.36 | +1.782% | 4,775 | +12.020% |
| 2025-09-17 | 63.65 | 63.65 | 63.10 | 63.23 | +0.006% | 13,893 | +14.016% |
| 2025-09-16 | 63.02 | 63.23 | 63.02 | 63.23 | -0.410% | 1,811 | +14.023% |
| 2025-09-15 | 63.65 | 63.65 | 63.38 | 63.49 | +0.038% | 3,075 | +13.556% |
| 2025-09-12 | 63.79 | 63.93 | 63.46 | 63.46 | -0.824% | 2,708 | +13.599% |
| 2025-09-11 | 63.09 | 64.00 | 63.09 | 63.99 | +1.645% | 2,680 | +12.662% |
| 2025-09-10 | 62.51 | 63.15 | 62.51 | 62.96 | -0.089% | 4,011 | +14.516% |
| 2025-09-09 | 63.09 | 63.23 | 62.81 | 63.01 | -0.761% | 10,314 | +14.414% |
| 2025-09-08 | 63.18 | 63.50 | 63.04 | 63.50 | +0.127% | 3,858 | +13.544% |
| 2025-09-05 | 63.44 | 63.66 | 63.03 | 63.41 | +0.680% | 2,456 | +13.689% |
| 2025-09-04 | 62.40 | 62.99 | 62.18 | 62.99 | +1.272% | 1,243 | +14.462% |
| 2025-09-03 | 62.28 | 62.29 | 62.04 | 62.19 | -0.222% | 894 | +15.918% |
| 2025-09-02 | 61.92 | 62.33 | 61.81 | 62.33 | -0.506% | 4,402 | +15.661% |
| 2025-08-29 | 62.93 | 62.93 | 62.53 | 62.65 | -0.595% | 1,911 | +15.076% |
| 2025-08-28 | 62.83 | 63.03 | 62.71 | 63.02 | +0.193% | 4,986 | +14.391% |
| 2025-08-27 | 62.40 | 63.00 | 62.40 | 62.90 | +0.695% | 9,828 | +14.613% |
| 2025-08-26 | 62.44 | 62.48 | 62.07 | 62.47 | +0.394% | 4,324 | +15.409% |
| 2025-08-25 | 62.60 | 62.60 | 62.20 | 62.22 | -0.644% | 7,014 | +15.864% |
| 2025-08-22 | 60.87 | 62.68 | 60.87 | 62.63 | +3.373% | 3,011 | +15.118% |
| 2025-08-21 | 60.10 | 60.72 | 60.10 | 60.58 | -0.013% | 4,713 | +19.001% |
| 2025-08-20 | 60.32 | 60.59 | 60.28 | 60.59 | -0.333% | 6,242 | +18.986% |
| 2025-08-19 | 61.28 | 61.28 | 60.73 | 60.79 | -0.389% | 2,649 | +18.590% |
| 2025-08-18 | 61.07 | 61.08 | 60.88 | 61.03 | +0.296% | 9,389 | +18.129% |
| 2025-08-15 | 60.88 | 61.01 | 60.85 | 60.85 | -0.563% | 1,440 | +18.479% |
| 2025-08-14 | 61.10 | 61.21 | 60.66 | 61.20 | -0.947% | 4,685 | +17.811% |
| 2025-08-13 | 60.96 | 61.78 | 60.96 | 61.78 | +2.316% | 1,461 | +16.696% |
| 2025-08-12 | 59.45 | 60.46 | 59.45 | 60.38 | +2.377% | 3,360 | +19.398% |
| 2025-08-11 | 59.09 | 59.09 | 58.98 | 58.98 | -0.203% | 374 | +22.237% |
| 2025-08-08 | 59.50 | 59.50 | 59.10 | 59.10 | -0.118% | 14,896 | +21.988% |
| 2025-08-07 | 59.38 | 59.38 | 58.94 | 59.17 | -0.228% | 3,660 | +21.844% |
| 2025-08-06 | 59.72 | 59.72 | 59.20 | 59.30 | -0.316% | 3,634 | +21.567% |
| 2025-08-05 | 59.36 | 59.49 | 59.05 | 59.49 | +0.255% | 1,463 | +21.183% |
| 2025-08-04 | 58.79 | 59.34 | 58.79 | 59.34 | +1.577% | 1,807 | +21.493% |
| 2025-08-01 | 58.14 | 58.42 | 58.06 | 58.42 | -1.612% | 2,570 | +23.408% |
| 2025-07-31 | 59.78 | 59.78 | 59.38 | 59.38 | -1.043% | 1,622 | +21.419% |
| 2025-07-30 | 60.28 | 60.69 | 59.93 | 60.00 | -0.386% | 1,277 | +20.152% |
| 2025-07-29 | 60.47 | 60.57 | 60.01 | 60.24 | -0.473% | 4,787 | +19.688% |
| 2025-07-28 | 60.85 | 60.85 | 60.50 | 60.52 | -0.251% | 1,543 | +19.122% |
| 2025-07-25 | 60.28 | 60.67 | 60.28 | 60.67 | +0.521% | 834 | +18.822% |
| 2025-07-24 | 60.76 | 60.79 | 60.35 | 60.36 | -1.000% | 4,004 | +19.442% |
| 2025-07-23 | 60.50 | 60.97 | 60.50 | 60.97 | +1.040% | 1,821 | +18.247% |
| 2025-07-22 | 59.54 | 60.42 | 59.54 | 60.34 | +1.250% | 1,150 | +19.477% |
| 2025-07-21 | 60.33 | 60.33 | 59.60 | 59.60 | -0.542% | 2,841 | +20.970% |
| 2025-07-18 | 60.22 | 60.22 | 59.80 | 59.92 | -0.343% | 1,051 | +20.314% |
| 2025-07-17 | 59.48 | 60.15 | 59.48 | 60.13 | +1.324% | 2,426 | +19.901% |
| 2025-07-16 | 59.15 | 59.36 | 58.66 | 59.34 | +0.651% | 3,388 | +21.488% |
| 2025-07-15 | 59.51 | 59.51 | 58.88 | 58.96 | -1.703% | 2,354 | +22.279% |
| 2025-07-14 | 59.70 | 59.98 | 59.67 | 59.98 | +0.376% | 3,508 | +20.197% |
| 2025-07-11 | 59.81 | 59.81 | 59.75 | 59.76 | -1.111% | 1,073 | +20.649% |
| 2025-07-10 | 60.00 | 60.69 | 60.00 | 60.43 | +0.724% | 9,216 | +19.309% |
| 2025-07-09 | 59.98 | 60.00 | 59.49 | 59.99 | +0.631% | 19,294 | +20.172% |
| 2025-07-08 | 59.14 | 59.68 | 59.14 | 59.62 | +0.689% | 3,501 | +20.930% |
| 2025-07-07 | 59.57 | 59.57 | 58.99 | 59.21 | -1.262% | 3,298 | +21.763% |
| 2025-07-03 | 59.99 | 60.00 | 59.91 | 59.97 | +0.688% | 3,181 | +20.226% |
| 2025-07-02 | 58.84 | 59.56 | 58.84 | 59.56 | +1.155% | 3,728 | +21.054% |
| 2025-07-01 | 58.20 | 59.50 | 58.20 | 58.88 | +1.029% | 2,299 | +22.452% |
| 2025-06-30 | 58.24 | 58.33 | 58.11 | 58.28 | +0.149% | 11,626 | +23.712% |
| 2025-06-27 | 58.23 | 58.48 | 57.93 | 58.19 | +0.090% | 2,753 | +23.896% |
| 2025-06-26 | 57.47 | 58.14 | 57.47 | 58.14 | +1.516% | 2,539 | +24.008% |
| 2025-06-25 | 57.58 | 57.58 | 57.27 | 57.27 | -1.008% | 4,948 | +25.887% |
| 2025-06-24 | 57.49 | 57.89 | 57.49 | 57.85 | +1.323% | 5,748 | +24.618% |
| 2025-06-23 | 56.76 | 57.10 | 55.99 | 57.10 | +0.841% | 5,017 | +26.267% |
| 2025-06-20 | 57.00 | 57.00 | 56.60 | 56.62 | +0.060% | 3,920 | +27.329% |
| 2025-06-18 | 56.54 | 56.93 | 56.42 | 56.59 | +0.432% | 5,806 | +27.405% |
| 2025-06-17 | 56.64 | 56.72 | 56.31 | 56.34 | -0.681% | 5,113 | +27.955% |
| 2025-06-16 | 56.58 | 56.97 | 56.58 | 56.73 | +0.619% | 3,873 | +27.084% |
| 2025-06-13 | 56.58 | 57.05 | 56.23 | 56.38 | -1.745% | 3,146 | +27.871% |
| 2025-06-12 | 57.18 | 57.40 | 57.18 | 57.38 | -0.336% | 3,571 | +25.639% |
| 2025-06-11 | 58.03 | 58.03 | 57.50 | 57.58 | -0.310% | 4,621 | +25.217% |
| 2025-06-10 | 57.66 | 57.90 | 57.66 | 57.76 | +0.512% | 5,053 | +24.829% |
| 2025-06-09 | 57.47 | 57.75 | 57.46 | 57.46 | +0.430% | 3,493 | +25.468% |
| 2025-06-06 | 57.12 | 57.22 | 56.96 | 57.22 | +1.445% | 3,871 | +26.007% |
| 2025-06-05 | 56.32 | 56.48 | 56.21 | 56.40 | -0.214% | 5,242 | +27.828% |
| 2025-06-04 | 56.62 | 56.62 | 56.52 | 56.52 | -0.164% | 2,142 | +27.555% |
| 2025-06-03 | 55.89 | 56.68 | 55.89 | 56.61 | +1.486% | 2,856 | +27.346% |
| 2025-06-02 | 55.90 | 55.90 | 55.56 | 55.78 | -0.417% | 2,287 | +29.238% |
| 2025-05-30 | 55.77 | 56.02 | 55.54 | 56.02 | -0.093% | 7,901 | +28.699% |
| 2025-05-29 | 56.09 | 56.09 | 55.90 | 56.07 | +0.215% | 3,465 | +28.580% |
| 2025-05-28 | 56.11 | 56.21 | 55.95 | 55.95 | -1.043% | 2,247 | +28.856% |
| 2025-05-27 | 56.09 | 56.54 | 55.67 | 56.54 | +2.230% | 5,241 | +27.512% |
| 2025-05-23 | 54.56 | 55.41 | 54.56 | 55.31 | -0.301% | 3,770 | +30.355% |
| 2025-05-22 | 55.47 | 55.57 | 55.00 | 55.47 | +0.025% | 46,886 | +29.963% |
| 2025-05-21 | 56.44 | 56.51 | 55.46 | 55.46 | -2.712% | 2,234 | +29.996% |
| 2025-05-20 | 57.02 | 57.02 | 56.99 | 57.01 | -0.098% | 1,600 | +26.470% |
| 2025-05-19 | 56.75 | 57.06 | 56.67 | 57.06 | -0.451% | 5,930 | +26.346% |
| 2025-05-16 | 56.99 | 57.32 | 56.93 | 57.32 | +1.326% | 3,500 | +25.776% |
| 2025-05-15 | 56.46 | 56.84 | 56.12 | 56.57 | -0.155% | 4,363 | +27.444% |
| 2025-05-14 | 57.17 | 57.17 | 56.51 | 56.66 | -0.567% | 2,000 | +27.247% |
| 2025-05-13 | 57.04 | 57.09 | 56.95 | 56.98 | +0.562% | 2,855 | +26.525% |
| 2025-05-12 | 56.81 | 56.81 | 56.29 | 56.66 | +3.543% | 6,812 | +27.236% |
| 2025-05-09 | 55.07 | 55.14 | 54.54 | 54.72 | -0.131% | 6,429 | +31.744% |
| 2025-05-08 | 54.37 | 55.04 | 54.37 | 54.80 | +1.736% | 2,118 | +31.572% |
| 2025-05-07 | 53.90 | 53.97 | 53.61 | 53.86 | +0.391% | 4,811 | +33.856% |
| 2025-05-06 | 53.49 | 54.00 | 53.47 | 53.65 | -0.868% | 8,540 | +34.380% |
| 2025-05-05 | 54.22 | 54.55 | 54.12 | 54.12 | -0.551% | 6,895 | +33.213% |
| 2025-05-02 | 54.13 | 54.57 | 54.13 | 54.42 | +2.028% | 6,426 | +32.479% |
| 2025-05-01 | 53.10 | 53.72 | 53.10 | 53.34 | +0.512% | 3,397 | +35.166% |
| 2025-04-30 | 51.96 | 53.07 | 51.96 | 53.07 | -0.470% | 7,773 | +35.858% |
| 2025-04-29 | 52.78 | 53.36 | 52.57 | 53.32 | +0.514% | 3,084 | +35.219% |
| 2025-04-28 | 52.93 | 53.12 | 52.47 | 53.04 | +0.596% | 7,276 | +35.915% |
| 2025-04-25 | 52.63 | 52.77 | 52.29 | 52.73 | 0.000% | 6,535 | +36.725% |
| 2025-04-24 | 51.81 | 52.79 | 51.81 | 52.73 | +1.877% | 8,770 | +36.725% |
| 2025-04-23 | 52.38 | 53.06 | 51.55 | 51.76 | +1.514% | 7,618 | +39.291% |
| 2025-04-22 | 50.24 | 51.02 | 50.23 | 50.99 | +2.652% | 84,966 | +41.400% |
| 2025-04-21 | 50.42 | 50.42 | 49.18 | 49.67 | -2.181% | 37,734 | +45.150% |
| 2025-04-17 | 50.54 | 50.78 | 50.49 | 50.78 | +0.873% | 11,650 | +41.984% |
| 2025-04-16 | 50.86 | 50.86 | 49.88 | 50.34 | -1.049% | 80,446 | +43.224% |
| 2025-04-15 | 51.01 | 51.08 | 50.75 | 50.87 | -0.155% | 9,343 | +41.721% |
| 2025-04-14 | 50.74 | 51.17 | 50.14 | 50.95 | 0.000% | 14,857 | +41.501% |