ISCG
iShares Morningstar Small-Cap Growth ETF
stockNYSEETF
Market OpenOct 2, 2026 3:05:14 PM EDT
62.35USD+0.145%(+0.09)5,582
60.01Bid64.72Ask4.71SpreadISCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.34 | 62.69 | 62.21 | 62.26 | +1.022% | 19,936 | 0.000% |
| 2026-10-01 | 61.21 | 61.80 | 60.92 | 61.63 | +0.737% | 20,722 | +1.022% |
| 2026-09-30 | 61.57 | 61.59 | 61.18 | 61.18 | -0.197% | 40,904 | +1.767% |
| 2026-09-29 | 61.59 | 62.00 | 60.88 | 61.30 | +0.001% | 23,606 | +1.566% |
| 2026-09-28 | 61.29 | 61.66 | 60.99 | 61.30 | -0.842% | 23,665 | +1.567% |
| 2026-09-25 | 61.97 | 62.06 | 61.52 | 61.82 | +0.065% | 19,289 | +0.712% |
| 2026-09-24 | 61.72 | 61.80 | 61.23 | 61.78 | -0.178% | 14,850 | +0.777% |
| 2026-09-23 | 62.28 | 62.28 | 61.85 | 61.89 | -0.944% | 24,548 | +0.598% |
| 2026-09-22 | 62.69 | 62.72 | 62.17 | 62.48 | +0.386% | 21,783 | -0.352% |
| 2026-09-21 | 62.32 | 62.32 | 61.94 | 62.24 | +0.826% | 29,906 | +0.032% |
| 2026-09-18 | 61.92 | 61.92 | 61.41 | 61.73 | -0.275% | 20,840 | +0.859% |
| 2026-09-17 | 62.41 | 62.41 | 61.90 | 61.90 | +0.782% | 31,673 | +0.582% |
| 2026-09-16 | 61.69 | 62.04 | 60.83 | 61.42 | -0.163% | 27,170 | +1.368% |
| 2026-09-15 | 61.95 | 62.25 | 61.35 | 61.52 | -0.918% | 22,177 | +1.203% |
| 2026-09-14 | 61.79 | 62.42 | 61.79 | 62.09 | -0.257% | 25,200 | +0.274% |
| 2026-09-11 | 62.37 | 62.50 | 62.15 | 62.25 | +0.733% | 20,569 | +0.016% |
| 2026-09-10 | 62.24 | 62.25 | 61.74 | 61.80 | -1.204% | 27,406 | +0.749% |
| 2026-09-09 | 63.16 | 63.21 | 62.45 | 62.55 | -1.387% | 30,916 | -0.464% |
| 2026-09-08 | 63.68 | 63.71 | 63.28 | 63.43 | -0.441% | 14,568 | -1.845% |
| 2026-09-04 | 63.40 | 63.77 | 63.40 | 63.71 | -0.061% | 16,623 | -2.277% |
| 2026-09-03 | 63.61 | 63.80 | 63.00 | 63.75 | +0.941% | 22,992 | -2.337% |
| 2026-09-02 | 62.86 | 63.40 | 62.86 | 63.16 | +0.375% | 15,524 | -1.419% |
| 2026-09-01 | 63.23 | 63.45 | 62.67 | 62.92 | -1.364% | 28,959 | -1.049% |
| 2026-08-31 | 63.90 | 63.90 | 63.45 | 63.79 | -0.484% | 28,266 | -2.398% |
| 2026-08-28 | 65.01 | 65.01 | 64.07 | 64.10 | -1.597% | 14,547 | -2.871% |
| 2026-08-27 | 64.93 | 65.40 | 64.93 | 65.14 | +0.447% | 35,233 | -4.421% |
| 2026-08-26 | 64.50 | 64.87 | 64.50 | 64.85 | +0.321% | 17,014 | -3.994% |
| 2026-08-25 | 64.87 | 64.87 | 64.39 | 64.64 | +0.203% | 19,406 | -3.686% |
| 2026-08-24 | 65.13 | 65.13 | 64.43 | 64.51 | -0.919% | 13,025 | -3.490% |
| 2026-08-21 | 65.05 | 65.11 | 64.66 | 65.11 | +0.883% | 13,284 | -4.377% |
| 2026-08-20 | 64.76 | 65.07 | 64.50 | 64.54 | -1.158% | 18,441 | -3.533% |
| 2026-08-19 | 65.50 | 65.69 | 65.24 | 65.30 | +0.425% | 21,828 | -4.650% |
| 2026-08-18 | 65.63 | 65.72 | 65.02 | 65.02 | -1.794% | 23,298 | -4.245% |
| 2026-08-17 | 66.20 | 66.35 | 66.09 | 66.21 | -0.230% | 16,249 | -5.963% |
| 2026-08-14 | 66.10 | 66.50 | 66.00 | 66.36 | +0.348% | 9,317 | -6.179% |
| 2026-08-13 | 65.72 | 66.16 | 65.60 | 66.13 | +0.510% | 27,475 | -5.852% |
| 2026-08-12 | 65.91 | 66.00 | 65.44 | 65.79 | +0.523% | 18,537 | -5.372% |
| 2026-08-11 | 65.37 | 65.77 | 65.37 | 65.45 | +0.346% | 18,142 | -4.877% |
| 2026-08-10 | 65.45 | 65.58 | 65.23 | 65.23 | -0.418% | 14,847 | -4.548% |
| 2026-08-07 | 65.38 | 65.60 | 65.17 | 65.50 | +1.535% | 15,969 | -4.947% |
| 2026-08-06 | 64.69 | 65.16 | 64.42 | 64.51 | -0.647% | 17,025 | -3.488% |
| 2026-08-05 | 65.46 | 65.60 | 64.93 | 64.93 | -0.506% | 16,192 | -4.112% |
| 2026-08-04 | 64.24 | 65.45 | 64.08 | 65.26 | +2.385% | 31,815 | -4.597% |
| 2026-08-03 | 62.93 | 63.85 | 62.93 | 63.74 | +1.805% | 21,697 | -2.322% |
| 2026-07-31 | 63.12 | 63.12 | 62.39 | 62.61 | -0.159% | 13,587 | -0.559% |
| 2026-07-30 | 62.43 | 62.73 | 61.93 | 62.71 | +1.589% | 37,750 | -0.718% |
| 2026-07-29 | 62.84 | 62.85 | 61.68 | 61.73 | -1.971% | 15,236 | +0.860% |
| 2026-07-28 | 62.78 | 63.05 | 62.23 | 62.97 | +0.111% | 15,880 | -1.128% |
| 2026-07-27 | 62.86 | 63.17 | 62.37 | 62.90 | +0.914% | 23,195 | -1.017% |
| 2026-07-24 | 62.60 | 62.96 | 62.23 | 62.33 | -0.399% | 11,344 | -0.112% |
| 2026-07-23 | 62.50 | 62.84 | 62.33 | 62.58 | -0.588% | 22,010 | -0.511% |
| 2026-07-22 | 63.07 | 63.40 | 62.87 | 62.95 | -0.866% | 15,398 | -1.096% |
| 2026-07-21 | 63.19 | 63.55 | 62.89 | 63.50 | +1.179% | 49,266 | -1.953% |
| 2026-07-20 | 63.46 | 63.47 | 62.76 | 62.76 | -0.523% | 24,246 | -0.796% |
| 2026-07-17 | 62.57 | 63.39 | 62.57 | 63.09 | -0.426% | 21,120 | -1.316% |
| 2026-07-16 | 63.16 | 63.74 | 63.14 | 63.36 | -0.063% | 27,648 | -1.736% |
| 2026-07-15 | 63.82 | 63.96 | 63.26 | 63.40 | -0.189% | 17,631 | -1.798% |
| 2026-07-14 | 63.69 | 63.94 | 63.37 | 63.52 | +0.529% | 23,052 | -1.984% |
| 2026-07-13 | 63.56 | 63.66 | 63.03 | 63.19 | -0.963% | 15,530 | -1.465% |
| 2026-07-10 | 64.40 | 64.40 | 63.77 | 63.80 | -0.685% | 14,869 | -2.414% |
| 2026-07-09 | 63.50 | 64.53 | 63.50 | 64.24 | +1.453% | 23,905 | -3.082% |
| 2026-07-08 | 63.55 | 63.55 | 62.65 | 63.32 | -1.078% | 35,594 | -1.674% |
| 2026-07-07 | 64.81 | 64.81 | 63.76 | 64.01 | -1.219% | 37,461 | -2.734% |
| 2026-07-06 | 64.67 | 65.37 | 64.67 | 64.80 | +0.341% | 23,724 | -3.920% |
| 2026-07-02 | 65.47 | 65.47 | 64.00 | 64.58 | -0.814% | 46,040 | -3.592% |
| 2026-07-01 | 65.44 | 65.97 | 65.11 | 65.11 | -0.656% | 23,436 | -4.377% |
| 2026-06-30 | 64.76 | 65.64 | 64.57 | 65.54 | +1.064% | 29,856 | -5.005% |
| 2026-06-29 | 64.84 | 64.93 | 64.33 | 64.85 | +0.808% | 22,793 | -3.994% |
| 2026-06-26 | 63.49 | 64.61 | 63.49 | 64.33 | +0.527% | 26,815 | -3.218% |
| 2026-06-25 | 64.16 | 64.40 | 63.79 | 63.99 | +0.681% | 14,359 | -2.708% |
| 2026-06-24 | 63.28 | 64.08 | 63.17 | 63.56 | +0.857% | 43,591 | -2.045% |
| 2026-06-23 | 62.59 | 63.67 | 62.59 | 63.02 | -1.176% | 19,106 | -1.206% |
| 2026-06-22 | 63.75 | 64.03 | 63.42 | 63.77 | +0.094% | 29,699 | -2.368% |
| 2026-06-18 | 63.33 | 63.72 | 62.94 | 63.71 | +1.741% | 27,216 | -2.276% |
| 2026-06-17 | 63.28 | 63.98 | 62.55 | 62.62 | -0.855% | 19,144 | -0.575% |
| 2026-06-16 | 63.85 | 64.27 | 63.16 | 63.16 | -0.863% | 17,257 | -1.425% |
| 2026-06-15 | 64.24 | 64.26 | 63.71 | 63.71 | +0.839% | 16,846 | -2.276% |
| 2026-06-12 | 62.93 | 63.46 | 62.60 | 63.18 | +0.830% | 21,901 | -1.456% |
| 2026-06-11 | 61.31 | 62.66 | 61.10 | 62.66 | +2.975% | 25,146 | -0.638% |
| 2026-06-10 | 61.37 | 62.45 | 60.85 | 60.85 | -1.362% | 15,192 | +2.317% |
| 2026-06-09 | 62.13 | 62.80 | 60.16 | 61.69 | +0.309% | 20,810 | +0.924% |
| 2026-06-08 | 61.88 | 62.19 | 61.41 | 61.50 | +0.622% | 26,011 | +1.236% |
| 2026-06-05 | 62.34 | 62.34 | 60.85 | 61.12 | -3.015% | 18,586 | +1.865% |
| 2026-06-04 | 62.36 | 63.22 | 62.36 | 63.02 | +0.768% | 45,790 | -1.206% |
| 2026-06-03 | 62.81 | 62.92 | 62.30 | 62.54 | -0.935% | 17,925 | -0.448% |
| 2026-06-02 | 62.59 | 63.20 | 62.59 | 63.13 | +0.574% | 17,715 | -1.378% |
| 2026-06-01 | 62.20 | 62.99 | 61.97 | 62.77 | +0.096% | 29,073 | -0.812% |
| 2026-05-29 | 62.81 | 63.00 | 62.23 | 62.71 | -0.302% | 23,064 | -0.718% |
| 2026-05-28 | 62.55 | 63.19 | 62.16 | 62.90 | +0.479% | 335,982 | -1.017% |
| 2026-05-27 | 62.88 | 62.93 | 62.43 | 62.60 | -0.239% | 31,552 | -0.543% |
| 2026-05-26 | 62.43 | 62.78 | 62.12 | 62.75 | +1.751% | 42,897 | -0.781% |
| 2026-05-22 | 61.50 | 61.98 | 61.34 | 61.67 | +0.620% | 19,838 | +0.957% |
| 2026-05-21 | 60.39 | 61.34 | 60.18 | 61.29 | +1.055% | 20,324 | +1.583% |
| 2026-05-20 | 59.74 | 60.74 | 59.55 | 60.65 | +2.225% | 26,565 | +2.655% |
| 2026-05-19 | 59.69 | 59.77 | 58.99 | 59.33 | -1.166% | 31,998 | +4.938% |
| 2026-05-18 | 60.60 | 60.60 | 59.66 | 60.03 | -0.514% | 20,831 | +3.715% |
| 2026-05-15 | 60.69 | 60.79 | 60.34 | 60.34 | -1.998% | 18,040 | +3.182% |
| 2026-05-14 | 61.62 | 61.79 | 61.32 | 61.57 | +0.457% | 15,751 | +1.121% |
| 2026-05-13 | 61.57 | 61.57 | 61.03 | 61.29 | -0.069% | 14,440 | +1.583% |
| 2026-05-12 | 61.61 | 61.61 | 60.45 | 61.33 | -1.029% | 22,846 | +1.512% |
| 2026-05-11 | 61.84 | 62.29 | 61.84 | 61.97 | +0.308% | 15,268 | +0.468% |
| 2026-05-08 | 62.07 | 62.11 | 61.44 | 61.78 | +0.553% | 22,973 | +0.777% |
| 2026-05-07 | 62.38 | 62.38 | 61.15 | 61.44 | -1.254% | 16,949 | +1.335% |
| 2026-05-06 | 62.00 | 62.22 | 61.53 | 62.22 | +1.352% | 22,361 | +0.064% |
| 2026-05-05 | 61.11 | 61.46 | 60.87 | 61.39 | +1.387% | 42,315 | +1.417% |
| 2026-05-04 | 60.64 | 61.20 | 60.29 | 60.55 | -0.247% | 22,181 | +2.824% |
| 2026-05-01 | 60.78 | 60.83 | 60.47 | 60.70 | +0.347% | 25,252 | +2.570% |
| 2026-04-30 | 59.56 | 60.53 | 59.56 | 60.49 | +2.145% | 22,496 | +2.926% |
| 2026-04-29 | 59.65 | 59.65 | 58.84 | 59.22 | -0.585% | 25,249 | +5.133% |
| 2026-04-28 | 60.38 | 60.38 | 59.29 | 59.57 | -1.425% | 23,152 | +4.518% |
| 2026-04-27 | 60.44 | 60.64 | 60.22 | 60.43 | -0.182% | 21,399 | +3.028% |
| 2026-04-24 | 60.56 | 60.66 | 60.10 | 60.54 | +0.381% | 14,481 | +2.841% |
| 2026-04-23 | 60.64 | 60.92 | 59.53 | 60.31 | -0.626% | 25,633 | +3.233% |
| 2026-04-22 | 61.14 | 61.14 | 60.32 | 60.69 | +0.380% | 62,729 | +2.587% |
| 2026-04-21 | 61.18 | 61.61 | 60.33 | 60.46 | -0.966% | 33,988 | +2.977% |
| 2026-04-20 | 60.53 | 61.16 | 60.53 | 61.05 | +0.428% | 18,792 | +1.982% |
| 2026-04-17 | 60.19 | 61.16 | 60.19 | 60.79 | +2.168% | 21,754 | +2.418% |
| 2026-04-16 | 59.48 | 59.57 | 59.20 | 59.50 | +0.490% | 13,880 | +4.639% |
| 2026-04-15 | 59.22 | 59.44 | 58.77 | 59.21 | +0.051% | 51,499 | +5.151% |
| 2026-04-14 | 59.00 | 59.36 | 58.96 | 59.18 | +0.938% | 21,396 | +5.204% |
| 2026-04-13 | 57.55 | 58.63 | 57.55 | 58.63 | +1.629% | 27,551 | +6.191% |
| 2026-04-10 | 58.18 | 58.24 | 57.55 | 57.69 | -0.277% | 56,094 | +7.922% |
| 2026-04-09 | 57.63 | 58.16 | 57.42 | 57.85 | +0.017% | 32,969 | +7.623% |
| 2026-04-08 | 58.09 | 58.14 | 57.55 | 57.84 | +3.230% | 39,336 | +7.642% |
| 2026-04-07 | 55.72 | 56.22 | 55.42 | 56.03 | +0.143% | 64,396 | +11.119% |
| 2026-04-06 | 55.69 | 56.02 | 55.50 | 55.95 | +0.395% | 37,180 | +11.278% |
| 2026-04-02 | 54.31 | 55.92 | 54.31 | 55.73 | +0.451% | 66,324 | +11.717% |
| 2026-04-01 | 55.40 | 56.06 | 55.39 | 55.48 | +1.241% | 61,624 | +12.221% |
| 2026-03-31 | 53.73 | 54.96 | 53.64 | 54.80 | +3.435% | 37,630 | +13.613% |
| 2026-03-30 | 54.27 | 54.27 | 52.71 | 52.98 | -1.249% | 41,609 | +17.516% |
| 2026-03-27 | 54.43 | 54.44 | 53.59 | 53.65 | -1.991% | 44,795 | +16.048% |
| 2026-03-26 | 55.24 | 55.73 | 54.66 | 54.74 | -2.145% | 43,002 | +13.738% |
| 2026-03-25 | 56.10 | 56.10 | 55.57 | 55.94 | +0.902% | 21,251 | +11.298% |
| 2026-03-24 | 54.87 | 55.64 | 54.70 | 55.44 | +0.253% | 28,337 | +12.302% |
| 2026-03-23 | 55.37 | 56.05 | 55.23 | 55.30 | +2.030% | 36,297 | +12.586% |
| 2026-03-20 | 55.30 | 55.44 | 53.78 | 54.20 | -2.272% | 74,113 | +14.871% |
| 2026-03-19 | 54.69 | 55.73 | 54.69 | 55.46 | +0.326% | 55,560 | +12.261% |
| 2026-03-18 | 55.57 | 55.95 | 55.12 | 55.28 | -1.162% | 92,051 | +12.627% |
| 2026-03-17 | 55.64 | 56.17 | 55.64 | 55.93 | +0.884% | 37,596 | +11.318% |
| 2026-03-16 | 55.54 | 55.94 | 55.39 | 55.44 | +0.873% | 32,379 | +12.302% |
| 2026-03-13 | 55.53 | 55.86 | 54.73 | 54.96 | -0.200% | 217,107 | +13.282% |
| 2026-03-12 | 55.72 | 55.75 | 54.97 | 55.07 | -2.427% | 88,653 | +13.056% |
| 2026-03-11 | 56.43 | 56.65 | 56.06 | 56.44 | -0.212% | 69,709 | +10.312% |
| 2026-03-10 | 56.68 | 57.41 | 56.52 | 56.56 | -0.387% | 24,142 | +10.078% |
| 2026-03-09 | 55.48 | 56.87 | 54.79 | 56.78 | +1.284% | 120,956 | +9.651% |
| 2026-03-06 | 56.46 | 56.56 | 55.95 | 56.06 | -2.352% | 88,714 | +11.060% |
| 2026-03-05 | 57.91 | 58.13 | 56.83 | 57.41 | -1.594% | 39,925 | +8.448% |
| 2026-03-04 | 58.60 | 58.60 | 58.11 | 58.34 | +0.379% | 62,257 | +6.719% |
| 2026-03-03 | 57.62 | 58.46 | 56.99 | 58.12 | -1.775% | 27,524 | +7.123% |
| 2026-03-02 | 58.09 | 59.29 | 58.09 | 59.17 | +0.629% | 113,755 | +5.222% |
| 2026-02-27 | 58.52 | 58.80 | 58.22 | 58.80 | -0.848% | 21,561 | +5.884% |
| 2026-02-26 | 59.12 | 59.35 | 58.57 | 59.30 | +0.378% | 19,485 | +4.986% |
| 2026-02-25 | 59.12 | 59.40 | 58.67 | 59.08 | +0.391% | 299,322 | +5.383% |
| 2026-02-24 | 58.10 | 58.87 | 58.07 | 58.85 | +1.466% | 53,959 | +5.794% |
| 2026-02-23 | 58.76 | 58.76 | 57.66 | 58.00 | -1.612% | 35,994 | +7.345% |
| 2026-02-20 | 58.59 | 59.25 | 58.57 | 58.95 | +0.051% | 22,554 | +5.615% |
| 2026-02-19 | 58.55 | 58.92 | 58.42 | 58.92 | +0.238% | 28,492 | +5.669% |
| 2026-02-18 | 58.70 | 59.32 | 58.60 | 58.78 | +0.480% | 20,457 | +5.920% |
| 2026-02-17 | 58.39 | 58.70 | 57.81 | 58.50 | +0.153% | 25,359 | +6.429% |
| 2026-02-13 | 58.08 | 58.85 | 57.76 | 58.41 | +0.985% | 25,216 | +6.591% |
| 2026-02-12 | 59.54 | 59.54 | 57.71 | 57.84 | -1.850% | 25,562 | +7.642% |
| 2026-02-11 | 59.55 | 59.71 | 58.26 | 58.93 | -0.473% | 25,658 | +5.651% |
| 2026-02-10 | 59.26 | 59.55 | 59.01 | 59.21 | +0.017% | 31,546 | +5.151% |
| 2026-02-09 | 58.78 | 59.29 | 58.19 | 59.20 | +0.715% | 23,864 | +5.169% |
| 2026-02-06 | 57.58 | 58.82 | 57.58 | 58.78 | +3.577% | 34,221 | +5.920% |
| 2026-02-05 | 57.20 | 57.41 | 56.54 | 56.75 | -1.304% | 203,806 | +9.709% |
| 2026-02-04 | 58.17 | 58.17 | 56.68 | 57.50 | -0.208% | 43,191 | +8.278% |
| 2026-02-03 | 58.03 | 58.16 | 56.90 | 57.62 | -0.380% | 37,661 | +8.053% |
| 2026-02-02 | 57.33 | 58.05 | 57.33 | 57.84 | +0.644% | 37,523 | +7.642% |
| 2026-01-30 | 57.89 | 58.27 | 57.09 | 57.47 | -1.203% | 22,499 | +8.335% |
| 2026-01-29 | 58.61 | 58.61 | 57.52 | 58.17 | -0.581% | 26,848 | +7.031% |
| 2026-01-28 | 59.00 | 59.02 | 58.33 | 58.51 | -0.459% | 29,183 | +6.409% |
| 2026-01-27 | 58.95 | 58.95 | 58.53 | 58.78 | -0.271% | 26,219 | +5.920% |
| 2026-01-26 | 59.23 | 59.28 | 58.54 | 58.94 | -0.338% | 31,531 | +5.633% |
| 2026-01-23 | 59.85 | 59.85 | 59.00 | 59.14 | -1.269% | 168,236 | +5.276% |
| 2026-01-22 | 59.95 | 60.19 | 59.72 | 59.90 | +0.638% | 38,030 | +3.940% |
| 2026-01-21 | 59.14 | 59.59 | 58.61 | 59.52 | +1.553% | 29,857 | +4.603% |
| 2026-01-20 | 58.50 | 59.13 | 58.03 | 58.61 | -1.297% | 65,519 | +6.228% |
| 2026-01-16 | 59.44 | 59.63 | 59.10 | 59.38 | -0.017% | 194,567 | +4.850% |
| 2026-01-15 | 59.30 | 59.67 | 59.28 | 59.39 | +0.918% | 43,929 | +4.832% |
| 2026-01-14 | 58.61 | 58.94 | 58.45 | 58.85 | +0.256% | 127,506 | +5.794% |
| 2026-01-13 | 58.92 | 58.92 | 58.50 | 58.70 | +0.017% | 52,817 | +6.065% |
| 2026-01-12 | 58.28 | 58.77 | 58.04 | 58.69 | +0.376% | 35,464 | +6.083% |
| 2026-01-09 | 58.26 | 58.67 | 57.99 | 58.47 | +0.880% | 38,128 | +6.482% |
| 2026-01-08 | 57.56 | 58.13 | 57.33 | 57.96 | +0.312% | 38,886 | +7.419% |
| 2026-01-07 | 58.11 | 58.11 | 57.60 | 57.78 | -0.414% | 43,726 | +7.754% |
| 2026-01-06 | 57.27 | 58.05 | 57.10 | 58.02 | +1.416% | 217,905 | +7.308% |
| 2026-01-05 | 56.33 | 57.40 | 56.33 | 57.21 | +1.841% | 28,622 | +8.827% |
| 2026-01-02 | 55.93 | 56.31 | 55.46 | 56.18 | +1.290% | 37,702 | +10.831% |
| 2025-12-31 | 55.99 | 56.06 | 55.46 | 55.46 | -1.211% | 39,088 | +12.261% |
| 2025-12-30 | 56.65 | 56.65 | 56.11 | 56.14 | -0.672% | 19,174 | +10.901% |
| 2025-12-29 | 56.62 | 56.62 | 56.41 | 56.52 | -0.615% | 28,140 | +10.156% |
| 2025-12-26 | 56.99 | 56.99 | 56.62 | 56.87 | -0.193% | 24,301 | +9.478% |
| 2025-12-24 | 56.92 | 57.11 | 56.64 | 56.98 | +0.070% | 16,453 | +9.266% |
| 2025-12-23 | 57.06 | 57.29 | 56.69 | 56.94 | -0.559% | 27,600 | +9.343% |
| 2025-12-22 | 56.93 | 57.47 | 56.88 | 57.26 | +1.148% | 26,200 | +8.732% |
| 2025-12-19 | 55.80 | 56.63 | 55.80 | 56.61 | +1.762% | 22,778 | +9.981% |
| 2025-12-18 | 55.83 | 56.15 | 55.49 | 55.63 | +0.944% | 27,646 | +11.918% |
| 2025-12-17 | 56.00 | 56.23 | 55.02 | 55.11 | -1.201% | 37,610 | +12.974% |
| 2025-12-16 | 56.03 | 56.17 | 55.43 | 55.78 | -0.581% | 49,003 | +11.617% |
| 2025-12-15 | 57.10 | 57.10 | 56.10 | 56.11 | -0.978% | 31,658 | +10.969% |
| 2025-12-12 | 57.84 | 57.84 | 56.55 | 56.66 | -1.938% | 28,551 | +9.884% |
| 2025-12-11 | 57.08 | 57.82 | 57.08 | 57.78 | +1.209% | 33,031 | +7.754% |
| 2025-12-10 | 56.30 | 57.30 | 56.30 | 57.09 | +1.134% | 28,910 | +9.056% |
| 2025-12-09 | 56.32 | 56.79 | 56.32 | 56.45 | +0.089% | 26,425 | +10.292% |
| 2025-12-08 | 56.80 | 56.80 | 56.28 | 56.40 | -0.035% | 50,647 | +10.390% |
| 2025-12-05 | 56.46 | 56.72 | 56.36 | 56.42 | -0.035% | 26,103 | +10.351% |
| 2025-12-04 | 55.78 | 56.66 | 55.68 | 56.44 | +1.256% | 31,405 | +10.312% |
| 2025-12-03 | 55.23 | 55.77 | 55.07 | 55.74 | +1.162% | 31,653 | +11.697% |
| 2025-12-02 | 55.70 | 55.70 | 55.10 | 55.10 | -0.127% | 53,495 | +12.995% |
| 2025-12-01 | 55.23 | 55.70 | 55.14 | 55.17 | -1.173% | 21,142 | +12.851% |
| 2025-11-28 | 55.62 | 55.91 | 55.37 | 55.83 | +0.767% | 29,046 | +11.527% |
| 2025-11-26 | 55.20 | 55.79 | 55.08 | 55.40 | +0.789% | 23,820 | +12.383% |
| 2025-11-25 | 53.89 | 54.99 | 53.84 | 54.97 | +1.960% | 58,181 | +13.269% |
| 2025-11-24 | 53.07 | 53.91 | 53.07 | 53.91 | +1.967% | 15,627 | +15.489% |
| 2025-11-21 | 51.80 | 53.16 | 51.67 | 52.87 | +2.263% | 25,549 | +17.761% |
| 2025-11-20 | 53.72 | 54.11 | 51.65 | 51.70 | -2.065% | 35,661 | +20.426% |
| 2025-11-19 | 52.71 | 53.13 | 52.49 | 52.79 | +0.438% | 64,944 | +17.939% |
| 2025-11-18 | 52.31 | 52.80 | 51.96 | 52.56 | +0.210% | 349,724 | +18.455% |
| 2025-11-17 | 53.43 | 53.45 | 52.19 | 52.45 | -1.705% | 99,335 | +18.704% |
| 2025-11-14 | 52.59 | 53.80 | 52.31 | 53.36 | +0.131% | 45,129 | +16.679% |
| 2025-11-13 | 54.57 | 54.57 | 53.18 | 53.29 | -3.039% | 35,113 | +16.832% |
| 2025-11-12 | 55.13 | 55.54 | 54.92 | 54.96 | -0.073% | 22,029 | +13.282% |
| 2025-11-11 | 55.05 | 55.27 | 54.80 | 55.00 | -0.254% | 43,835 | +13.200% |
| 2025-11-10 | 55.29 | 55.42 | 54.78 | 55.14 | +1.156% | 266,022 | +12.913% |
| 2025-11-07 | 53.54 | 54.59 | 53.20 | 54.51 | +0.832% | 456,465 | +14.218% |
| 2025-11-06 | 55.12 | 55.12 | 53.93 | 54.06 | -1.620% | 36,255 | +15.168% |
| 2025-11-05 | 54.37 | 55.22 | 54.30 | 54.95 | +1.402% | 22,617 | +13.303% |
| 2025-11-04 | 54.24 | 54.98 | 54.19 | 54.19 | -1.847% | 45,779 | +14.892% |
| 2025-11-03 | 55.55 | 55.55 | 54.51 | 55.21 | -0.343% | 52,527 | +12.769% |
| 2025-10-31 | 55.28 | 55.63 | 55.02 | 55.40 | +0.526% | 34,940 | +12.383% |
| 2025-10-30 | 55.38 | 55.88 | 54.90 | 55.11 | -0.881% | 27,177 | +12.974% |
| 2025-10-29 | 55.93 | 56.37 | 55.33 | 55.60 | -0.519% | 30,763 | +11.978% |
| 2025-10-28 | 56.42 | 56.42 | 55.88 | 55.89 | -0.746% | 28,302 | +11.397% |
| 2025-10-27 | 56.62 | 56.67 | 56.18 | 56.31 | +0.643% | 18,765 | +10.567% |
| 2025-10-24 | 56.34 | 56.34 | 55.95 | 55.95 | +0.956% | 19,375 | +11.278% |
| 2025-10-23 | 54.83 | 55.53 | 54.78 | 55.42 | +1.558% | 28,282 | +12.342% |
| 2025-10-22 | 55.45 | 55.52 | 54.00 | 54.57 | -1.835% | 23,188 | +14.092% |
| 2025-10-21 | 55.57 | 55.83 | 55.20 | 55.59 | +0.162% | 18,996 | +11.999% |
| 2025-10-20 | 55.39 | 55.62 | 55.27 | 55.50 | +1.333% | 16,954 | +12.180% |
| 2025-10-17 | 54.82 | 55.04 | 54.24 | 54.77 | -0.472% | 54,715 | +13.675% |
| 2025-10-16 | 56.02 | 56.02 | 54.76 | 55.03 | -1.167% | 66,937 | +13.138% |
| 2025-10-15 | 55.99 | 56.28 | 55.05 | 55.68 | +0.542% | 19,235 | +11.818% |
| 2025-10-14 | 54.44 | 55.81 | 54.44 | 55.38 | +0.691% | 51,755 | +12.423% |
| 2025-10-13 | 54.42 | 55.12 | 54.36 | 55.00 | +2.535% | 46,886 | +13.200% |
| 2025-10-10 | 55.42 | 55.59 | 53.55 | 53.64 | -3.072% | 36,024 | +16.070% |
| 2025-10-09 | 55.62 | 55.64 | 55.18 | 55.34 | -0.593% | 25,967 | +12.505% |
| 2025-10-08 | 55.31 | 55.71 | 54.91 | 55.67 | +1.347% | 33,392 | +11.838% |
| 2025-10-07 | 55.74 | 55.74 | 54.63 | 54.93 | -1.045% | 37,663 | +13.344% |
| 2025-10-06 | 55.51 | 55.92 | 55.33 | 55.51 | +0.598% | 27,964 | +12.160% |
| 2025-10-03 | 55.26 | 55.63 | 55.10 | 55.18 | +0.346% | 54,988 | +12.831% |
| 2025-10-02 | 54.75 | 55.00 | 54.44 | 54.99 | +0.881% | 19,037 | +13.221% |
| 2025-10-01 | 54.08 | 54.51 | 54.08 | 54.51 | +0.370% | 24,310 | +14.218% |
| 2025-09-30 | 54.15 | 54.35 | 53.75 | 54.31 | +0.164% | 18,154 | +14.640% |
| 2025-09-29 | 54.51 | 54.51 | 54.13 | 54.22 | +0.092% | 55,542 | +14.828% |
| 2025-09-26 | 53.83 | 54.19 | 53.73 | 54.17 | +0.932% | 12,736 | +14.934% |
| 2025-09-25 | 53.67 | 53.77 | 53.27 | 53.67 | -0.960% | 10,579 | +16.005% |
| 2025-09-24 | 54.97 | 55.16 | 54.12 | 54.19 | -1.303% | 24,233 | +14.892% |
| 2025-09-23 | 55.17 | 55.50 | 54.83 | 54.91 | -0.335% | 74,868 | +13.395% |
| 2025-09-22 | 54.59 | 55.10 | 54.46 | 55.09 | +0.419% | 23,547 | +13.015% |
| 2025-09-19 | 55.39 | 55.39 | 54.72 | 54.86 | -0.506% | 18,303 | +13.489% |
| 2025-09-18 | 54.61 | 55.23 | 54.52 | 55.14 | +1.958% | 31,663 | +12.915% |
| 2025-09-17 | 54.21 | 54.79 | 53.59 | 54.08 | +0.093% | 32,633 | +15.126% |
| 2025-09-16 | 54.09 | 54.09 | 53.54 | 54.03 | -0.129% | 23,815 | +15.232% |
| 2025-09-15 | 54.22 | 54.32 | 53.96 | 54.10 | +0.352% | 19,531 | +15.083% |
| 2025-09-12 | 54.26 | 54.34 | 53.89 | 53.91 | -0.864% | 60,616 | +15.489% |
| 2025-09-11 | 53.68 | 54.38 | 53.68 | 54.38 | +1.931% | 31,610 | +14.491% |
| 2025-09-10 | 53.70 | 53.90 | 53.16 | 53.35 | -0.280% | 50,322 | +16.701% |
| 2025-09-09 | 53.72 | 53.72 | 53.18 | 53.50 | -0.779% | 103,428 | +16.374% |
| 2025-09-08 | 53.70 | 53.92 | 53.53 | 53.92 | +0.503% | 19,636 | +15.467% |
| 2025-09-05 | 53.68 | 53.93 | 53.01 | 53.65 | +0.808% | 31,152 | +16.048% |
| 2025-09-04 | 52.80 | 53.22 | 52.70 | 53.22 | +1.217% | 13,099 | +16.986% |
| 2025-09-03 | 52.71 | 52.81 | 52.30 | 52.58 | -0.228% | 24,317 | +18.410% |
| 2025-09-02 | 52.53 | 52.70 | 52.21 | 52.70 | -0.510% | 26,369 | +18.140% |
| 2025-08-29 | 53.69 | 53.69 | 52.83 | 52.97 | -1.359% | 23,271 | +17.538% |
| 2025-08-28 | 53.52 | 53.70 | 53.12 | 53.70 | +0.940% | 180,678 | +15.940% |
| 2025-08-27 | 53.04 | 53.36 | 52.81 | 53.20 | +0.662% | 40,009 | +17.030% |
| 2025-08-26 | 52.66 | 52.97 | 52.65 | 52.85 | +0.801% | 15,587 | +17.805% |
| 2025-08-25 | 52.88 | 52.88 | 52.43 | 52.43 | -0.989% | 19,257 | +18.749% |
| 2025-08-22 | 51.81 | 53.19 | 51.50 | 52.95 | +2.869% | 16,792 | +17.575% |
| 2025-08-21 | 51.18 | 51.53 | 51.02 | 51.48 | +0.247% | 20,364 | +20.948% |
| 2025-08-20 | 51.44 | 51.56 | 50.75 | 51.35 | -0.293% | 34,255 | +21.246% |
| 2025-08-19 | 51.87 | 52.11 | 51.39 | 51.50 | -0.864% | 28,573 | +20.891% |
| 2025-08-18 | 51.70 | 52.02 | 51.70 | 51.95 | +0.484% | 13,516 | +19.846% |
| 2025-08-15 | 51.96 | 51.97 | 51.52 | 51.70 | -0.495% | 41,492 | +20.426% |
| 2025-08-14 | 52.00 | 52.17 | 51.58 | 51.96 | -1.447% | 17,027 | +19.829% |
| 2025-08-13 | 52.20 | 52.72 | 51.90 | 52.72 | +1.737% | 16,835 | +18.096% |
| 2025-08-12 | 50.97 | 51.84 | 50.75 | 51.82 | +2.533% | 17,383 | +20.147% |
| 2025-08-11 | 50.78 | 51.04 | 50.51 | 50.54 | -0.316% | 17,179 | +23.190% |
| 2025-08-08 | 51.09 | 51.09 | 50.59 | 50.70 | +0.020% | 20,585 | +22.801% |
| 2025-08-07 | 51.16 | 51.16 | 50.30 | 50.69 | -0.334% | 105,685 | +22.825% |
| 2025-08-06 | 50.89 | 50.91 | 50.51 | 50.86 | +0.020% | 23,647 | +22.414% |
| 2025-08-05 | 51.12 | 51.31 | 50.50 | 50.85 | -0.095% | 74,122 | +22.439% |
| 2025-08-04 | 50.28 | 50.90 | 50.19 | 50.90 | +1.797% | 22,179 | +22.322% |
| 2025-08-01 | 50.01 | 50.34 | 49.33 | 50.00 | -1.884% | 34,909 | +24.520% |
| 2025-07-31 | 51.44 | 51.73 | 50.89 | 50.96 | -0.759% | 34,151 | +22.174% |
| 2025-07-30 | 51.39 | 51.96 | 51.08 | 51.35 | +0.470% | 25,593 | +21.246% |
| 2025-07-29 | 51.77 | 51.77 | 51.00 | 51.11 | -0.525% | 19,651 | +21.816% |
| 2025-07-28 | 51.59 | 51.59 | 51.24 | 51.38 | -0.101% | 14,911 | +21.176% |
| 2025-07-25 | 51.45 | 51.50 | 51.03 | 51.43 | +0.689% | 17,759 | +21.053% |
| 2025-07-24 | 51.36 | 51.40 | 51.07 | 51.08 | -0.854% | 18,829 | +21.887% |
| 2025-07-23 | 51.15 | 51.52 | 51.08 | 51.52 | +1.318% | 49,175 | +20.846% |
| 2025-07-22 | 50.47 | 50.97 | 50.45 | 50.85 | +0.653% | 14,413 | +22.439% |
| 2025-07-21 | 51.24 | 51.25 | 50.51 | 50.52 | -0.747% | 34,399 | +23.238% |
| 2025-07-18 | 51.43 | 51.43 | 50.77 | 50.90 | -0.274% | 25,156 | +22.318% |
| 2025-07-17 | 50.53 | 51.21 | 50.53 | 51.04 | +1.330% | 39,558 | +21.983% |
| 2025-07-16 | 50.00 | 50.49 | 49.49 | 50.37 | +1.003% | 50,924 | +23.605% |
| 2025-07-15 | 50.85 | 50.85 | 49.87 | 49.87 | -1.443% | 20,295 | +24.845% |
| 2025-07-14 | 50.14 | 50.67 | 50.13 | 50.60 | +0.777% | 26,839 | +23.043% |
| 2025-07-11 | 50.56 | 50.67 | 50.18 | 50.21 | -1.220% | 27,749 | +23.999% |
| 2025-07-10 | 50.84 | 51.16 | 50.53 | 50.83 | +0.256% | 23,092 | +22.487% |
| 2025-07-09 | 50.70 | 50.74 | 50.17 | 50.70 | +0.936% | 18,383 | +22.801% |
| 2025-07-08 | 50.20 | 50.50 | 50.05 | 50.23 | +0.340% | 14,660 | +23.950% |
| 2025-07-07 | 50.36 | 50.63 | 49.79 | 50.06 | -1.173% | 16,183 | +24.371% |
| 2025-07-03 | 50.44 | 50.93 | 50.20 | 50.65 | +0.924% | 18,225 | +22.912% |
| 2025-07-02 | 49.89 | 50.23 | 49.65 | 50.19 | +0.702% | 17,047 | +24.049% |
| 2025-07-01 | 49.49 | 50.28 | 49.19 | 49.84 | +0.161% | 30,570 | +24.920% |
| 2025-06-30 | 49.87 | 49.87 | 49.54 | 49.76 | +0.404% | 28,074 | +25.121% |
| 2025-06-27 | 49.83 | 49.92 | 49.27 | 49.56 | +0.101% | 46,239 | +25.626% |
| 2025-06-26 | 49.14 | 49.53 | 48.85 | 49.51 | +1.538% | 17,703 | +25.752% |
| 2025-06-25 | 49.41 | 49.41 | 48.76 | 48.76 | -1.196% | 19,534 | +27.687% |
| 2025-06-24 | 49.00 | 49.39 | 48.90 | 49.35 | +1.439% | 26,882 | +26.160% |
| 2025-06-23 | 48.00 | 48.65 | 47.62 | 48.65 | +1.080% | 18,579 | +27.975% |
| 2025-06-20 | 48.54 | 48.54 | 47.96 | 48.13 | -0.207% | 24,121 | +29.358% |
| 2025-06-18 | 48.01 | 48.54 | 47.96 | 48.23 | +0.584% | 50,499 | +29.090% |
| 2025-06-17 | 48.05 | 48.30 | 47.92 | 47.95 | -0.991% | 104,611 | +29.844% |
| 2025-06-16 | 48.25 | 48.67 | 48.25 | 48.43 | +1.168% | 12,636 | +28.557% |
| 2025-06-13 | 48.06 | 48.51 | 47.67 | 47.87 | -1.863% | 16,691 | +30.058% |
| 2025-06-12 | 48.54 | 48.82 | 48.39 | 48.78 | -0.092% | 28,467 | +27.634% |
| 2025-06-11 | 49.34 | 49.36 | 48.77 | 48.82 | -0.378% | 29,871 | +27.517% |
| 2025-06-10 | 49.23 | 49.27 | 48.90 | 49.01 | +0.163% | 26,615 | +27.035% |
| 2025-06-09 | 49.22 | 49.23 | 48.74 | 48.93 | +0.143% | 13,741 | +27.243% |
| 2025-06-06 | 48.79 | 48.94 | 48.58 | 48.86 | +1.257% | 26,046 | +27.425% |
| 2025-06-05 | 48.36 | 48.55 | 48.09 | 48.25 | +0.028% | 14,377 | +29.027% |
| 2025-06-04 | 48.18 | 48.44 | 48.07 | 48.24 | +0.104% | 22,887 | +29.063% |
| 2025-06-03 | 47.74 | 48.35 | 47.35 | 48.19 | +1.538% | 17,763 | +29.197% |
| 2025-06-02 | 47.42 | 47.63 | 46.81 | 47.46 | +0.105% | 16,376 | +31.184% |
| 2025-05-30 | 47.31 | 47.60 | 46.86 | 47.41 | +0.021% | 12,952 | +31.323% |
| 2025-05-29 | 47.89 | 47.89 | 47.03 | 47.40 | +0.127% | 22,423 | +31.350% |
| 2025-05-28 | 47.91 | 48.02 | 47.34 | 47.34 | -1.045% | 24,242 | +31.517% |
| 2025-05-27 | 47.56 | 47.88 | 46.89 | 47.84 | +2.200% | 35,156 | +30.142% |
| 2025-05-23 | 46.30 | 47.02 | 46.30 | 46.81 | -0.171% | 25,509 | +33.006% |
| 2025-05-22 | 46.68 | 47.17 | 46.59 | 46.89 | +0.021% | 20,357 | +32.779% |
| 2025-05-21 | 47.76 | 48.01 | 46.78 | 46.88 | -2.638% | 21,175 | +32.807% |
| 2025-05-20 | 48.09 | 48.35 | 47.89 | 48.15 | -0.083% | 33,515 | +29.304% |
| 2025-05-19 | 47.63 | 48.25 | 47.55 | 48.19 | -0.352% | 340,969 | +29.197% |
| 2025-05-16 | 47.77 | 48.50 | 47.65 | 48.36 | +1.045% | 40,001 | +28.743% |
| 2025-05-15 | 47.53 | 47.86 | 47.29 | 47.86 | +0.201% | 28,828 | +30.088% |
| 2025-05-14 | 47.93 | 48.20 | 47.71 | 47.76 | -0.450% | 23,576 | +30.349% |
| 2025-05-13 | 47.94 | 48.15 | 47.63 | 47.98 | +0.482% | 23,326 | +29.762% |
| 2025-05-12 | 47.85 | 47.85 | 47.16 | 47.75 | +3.714% | 29,234 | +30.387% |
| 2025-05-09 | 46.31 | 46.49 | 45.93 | 46.04 | -0.433% | 52,054 | +35.231% |
| 2025-05-08 | 46.04 | 46.65 | 45.81 | 46.24 | +1.626% | 16,538 | +34.645% |
| 2025-05-07 | 45.45 | 45.83 | 45.23 | 45.50 | +0.508% | 34,445 | +36.835% |
| 2025-05-06 | 45.31 | 45.63 | 45.09 | 45.27 | -1.092% | 20,648 | +37.530% |
| 2025-05-05 | 45.57 | 46.16 | 45.44 | 45.77 | -0.413% | 78,179 | +36.028% |
| 2025-05-02 | 45.64 | 46.20 | 45.55 | 45.96 | +2.156% | 129,881 | +35.466% |
| 2025-05-01 | 44.95 | 45.41 | 44.80 | 44.99 | +0.852% | 28,699 | +38.386% |
| 2025-04-30 | 44.27 | 44.80 | 43.70 | 44.61 | -0.624% | 45,146 | +39.565% |
| 2025-04-29 | 44.51 | 45.08 | 44.20 | 44.89 | +0.786% | 67,779 | +38.695% |
| 2025-04-28 | 44.65 | 45.35 | 44.07 | 44.54 | +0.135% | 35,197 | +39.784% |
| 2025-04-25 | 44.44 | 44.53 | 43.89 | 44.48 | +0.152% | 28,664 | +39.973% |
| 2025-04-24 | 43.59 | 44.42 | 43.48 | 44.41 | +2.499% | 75,977 | +40.185% |
| 2025-04-23 | 43.83 | 44.48 | 43.19 | 43.33 | +1.785% | 36,018 | +43.688% |
| 2025-04-22 | 42.13 | 42.71 | 41.98 | 42.57 | +2.653% | 91,109 | +46.253% |
| 2025-04-21 | 42.06 | 42.29 | 41.09 | 41.47 | -2.675% | 78,236 | +50.133% |
| 2025-04-17 | 42.47 | 42.80 | 42.20 | 42.61 | +0.804% | 53,775 | +46.116% |
| 2025-04-16 | 42.44 | 42.78 | 41.79 | 42.27 | -1.284% | 40,986 | +47.291% |
| 2025-04-15 | 42.94 | 43.39 | 42.58 | 42.82 | -0.023% | 1,186,058 | +45.399% |
| 2025-04-14 | 43.36 | 43.36 | 42.16 | 42.83 | 0.000% | 137,791 | +45.365% |