ITDC
iShares LifePath Target Date 2035 ETF
stockNYSEETF
Market OpenOct 2, 2026 3:59:30 PM EDT
36.56USD+0.550%(+0.20)2,972
36.47Bid36.62Ask0.15SpreadITDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.51 | 36.68 | 36.50 | 36.52 | +0.440% | 35,147 | 0.000% |
| 2026-10-01 | 36.37 | 36.41 | 36.18 | 36.36 | -0.012% | 28,274 | +0.440% |
| 2026-09-30 | 36.49 | 36.49 | 36.36 | 36.36 | -0.180% | 1,441 | +0.428% |
| 2026-09-29 | 36.50 | 36.64 | 36.34 | 36.43 | -0.274% | 16,000 | +0.247% |
| 2026-09-28 | 36.65 | 36.65 | 36.44 | 36.53 | -0.590% | 26,624 | -0.027% |
| 2026-09-25 | 36.74 | 36.76 | 36.58 | 36.75 | +0.430% | 9,016 | -0.617% |
| 2026-09-24 | 36.59 | 36.65 | 36.53 | 36.59 | -0.253% | 7,862 | -0.190% |
| 2026-09-23 | 36.91 | 36.91 | 36.68 | 36.68 | -1.126% | 4,263 | -0.443% |
| 2026-09-22 | 36.99 | 37.13 | 36.99 | 37.10 | +0.054% | 28,832 | -1.563% |
| 2026-09-21 | 36.83 | 37.08 | 36.83 | 37.08 | +1.135% | 92,348 | -1.510% |
| 2026-09-18 | 36.69 | 36.69 | 36.57 | 36.66 | -0.279% | 13,117 | -0.392% |
| 2026-09-17 | 36.70 | 36.77 | 36.70 | 36.77 | +0.941% | 7,166 | -0.670% |
| 2026-09-16 | 36.65 | 36.91 | 36.35 | 36.42 | -0.242% | 54,308 | +0.264% |
| 2026-09-15 | 36.65 | 36.66 | 36.49 | 36.51 | -0.400% | 7,563 | +0.022% |
| 2026-09-14 | 36.53 | 36.74 | 36.53 | 36.66 | -0.498% | 4,528 | -0.378% |
| 2026-09-11 | 36.90 | 36.91 | 36.84 | 36.84 | +0.523% | 6,369 | -0.873% |
| 2026-09-10 | 36.71 | 36.74 | 36.61 | 36.65 | -0.796% | 21,052 | -0.355% |
| 2026-09-09 | 37.11 | 37.11 | 36.92 | 36.94 | -0.555% | 11,001 | -1.147% |
| 2026-09-08 | 37.32 | 37.32 | 37.14 | 37.15 | -0.429% | 12,012 | -1.696% |
| 2026-09-04 | 37.34 | 37.34 | 37.24 | 37.31 | +0.140% | 91,109 | -2.117% |
| 2026-09-03 | 37.16 | 37.29 | 37.11 | 37.26 | +0.734% | 11,586 | -1.980% |
| 2026-09-02 | 36.91 | 36.99 | 36.87 | 36.99 | +0.372% | 22,710 | -1.261% |
| 2026-09-01 | 36.85 | 37.02 | 36.84 | 36.85 | -0.667% | 19,431 | -0.893% |
| 2026-08-31 | 37.20 | 37.20 | 37.02 | 37.10 | -0.231% | 31,428 | -1.555% |
| 2026-08-28 | 37.47 | 37.47 | 37.15 | 37.18 | -0.355% | 6,727 | -1.782% |
| 2026-08-27 | 37.26 | 37.35 | 37.24 | 37.32 | +0.195% | 18,030 | -2.131% |
| 2026-08-26 | 37.28 | 37.28 | 37.20 | 37.24 | -0.053% | 23,528 | -1.940% |
| 2026-08-25 | 37.31 | 37.35 | 37.20 | 37.26 | +0.437% | 13,815 | -1.991% |
| 2026-08-24 | 37.14 | 37.14 | 37.04 | 37.10 | -0.148% | 27,491 | -1.563% |
| 2026-08-21 | 37.08 | 37.26 | 37.08 | 37.16 | +0.331% | 5,668 | -1.709% |
| 2026-08-20 | 36.96 | 37.11 | 36.96 | 37.03 | -0.413% | 11,623 | -1.384% |
| 2026-08-19 | 37.18 | 37.32 | 37.18 | 37.19 | +0.385% | 15,937 | -1.791% |
| 2026-08-18 | 37.01 | 37.14 | 37.01 | 37.04 | -0.677% | 14,596 | -1.413% |
| 2026-08-17 | 37.30 | 37.41 | 37.29 | 37.30 | -0.189% | 13,782 | -2.080% |
| 2026-08-14 | 37.56 | 37.56 | 37.32 | 37.37 | -0.176% | 43,970 | -2.265% |
| 2026-08-13 | 37.42 | 37.47 | 37.36 | 37.43 | +0.480% | 23,151 | -2.438% |
| 2026-08-12 | 37.32 | 37.32 | 37.24 | 37.25 | +0.335% | 14,166 | -1.969% |
| 2026-08-11 | 37.31 | 37.31 | 37.06 | 37.13 | -0.124% | 28,175 | -1.641% |
| 2026-08-10 | 37.10 | 37.24 | 37.10 | 37.18 | -0.225% | 16,363 | -1.763% |
| 2026-08-07 | 37.23 | 37.28 | 37.18 | 37.26 | +0.605% | 21,914 | -1.984% |
| 2026-08-06 | 36.97 | 37.15 | 36.97 | 37.04 | -0.352% | 11,940 | -1.391% |
| 2026-08-05 | 37.37 | 37.40 | 37.15 | 37.17 | +0.005% | 14,934 | -1.739% |
| 2026-08-04 | 36.90 | 37.19 | 36.90 | 37.16 | +1.279% | 12,616 | -1.734% |
| 2026-08-03 | 36.54 | 36.72 | 36.51 | 36.69 | +0.700% | 19,439 | -0.477% |
| 2026-07-31 | 36.51 | 36.52 | 36.23 | 36.44 | +0.142% | 33,771 | +0.220% |
| 2026-07-30 | 36.12 | 36.42 | 36.12 | 36.39 | +1.285% | 14,176 | +0.362% |
| 2026-07-29 | 36.20 | 36.27 | 35.93 | 35.93 | -1.011% | 5,387 | +1.651% |
| 2026-07-28 | 36.11 | 36.35 | 36.11 | 36.29 | +0.071% | 17,729 | +0.624% |
| 2026-07-27 | 36.35 | 36.47 | 36.17 | 36.27 | +0.212% | 16,326 | +0.695% |
| 2026-07-24 | 36.30 | 36.34 | 36.15 | 36.19 | +0.003% | 14,291 | +0.909% |
| 2026-07-23 | 36.28 | 36.28 | 36.08 | 36.19 | -0.757% | 12,404 | +0.912% |
| 2026-07-22 | 36.43 | 36.52 | 36.43 | 36.47 | -0.094% | 7,243 | +0.148% |
| 2026-07-21 | 36.37 | 36.52 | 36.37 | 36.50 | +0.675% | 7,286 | +0.055% |
| 2026-07-20 | 36.45 | 36.47 | 36.26 | 36.26 | -0.355% | 7,565 | +0.730% |
| 2026-07-17 | 36.19 | 36.45 | 36.19 | 36.38 | -0.427% | 25,975 | +0.372% |
| 2026-07-16 | 36.58 | 36.62 | 36.50 | 36.54 | -0.420% | 15,701 | -0.056% |
| 2026-07-15 | 36.77 | 36.77 | 36.55 | 36.69 | +0.255% | 23,550 | -0.476% |
| 2026-07-14 | 36.51 | 36.66 | 36.51 | 36.60 | +0.478% | 13,363 | -0.222% |
| 2026-07-13 | 36.53 | 36.62 | 36.43 | 36.43 | -0.816% | 10,857 | +0.254% |
| 2026-07-10 | 36.68 | 36.75 | 36.62 | 36.73 | +0.183% | 7,072 | -0.564% |
| 2026-07-09 | 36.52 | 36.71 | 36.52 | 36.66 | +0.411% | 12,113 | -0.382% |
| 2026-07-08 | 36.44 | 36.51 | 36.24 | 36.51 | -0.175% | 26,157 | +0.027% |
| 2026-07-07 | 36.64 | 36.84 | 36.55 | 36.57 | -0.696% | 25,567 | -0.147% |
| 2026-07-06 | 36.81 | 36.85 | 36.76 | 36.83 | +0.670% | 20,131 | -0.842% |
| 2026-07-02 | 36.75 | 36.80 | 36.47 | 36.59 | +0.041% | 20,324 | -0.178% |
| 2026-07-01 | 36.60 | 36.69 | 36.49 | 36.57 | -0.355% | 53,753 | -0.137% |
| 2026-06-30 | 36.67 | 36.74 | 36.58 | 36.70 | +0.329% | 8,526 | -0.491% |
| 2026-06-29 | 36.40 | 36.62 | 36.40 | 36.58 | +0.522% | 33,858 | -0.164% |
| 2026-06-26 | 36.16 | 36.50 | 36.16 | 36.39 | -0.137% | 21,184 | +0.357% |
| 2026-06-25 | 36.54 | 36.54 | 36.40 | 36.44 | +0.349% | 9,387 | +0.220% |
| 2026-06-24 | 36.36 | 36.47 | 36.29 | 36.31 | +0.045% | 8,875 | +0.569% |
| 2026-06-23 | 36.32 | 36.43 | 36.28 | 36.30 | -1.044% | 11,088 | +0.615% |
| 2026-06-22 | 36.84 | 36.84 | 36.66 | 36.68 | -0.176% | 16,959 | -0.435% |
| 2026-06-18 | 36.67 | 36.78 | 36.67 | 36.74 | +0.780% | 23,867 | -0.611% |
| 2026-06-17 | 36.82 | 36.82 | 36.41 | 36.46 | -0.719% | 20,381 | +0.165% |
| 2026-06-16 | 36.85 | 36.85 | 36.72 | 36.72 | -0.179% | 8,689 | -0.556% |
| 2026-06-15 | 36.91 | 36.91 | 36.79 | 36.79 | +0.908% | 28,423 | -0.734% |
| 2026-06-12 | 36.37 | 36.49 | 36.26 | 36.46 | +0.217% | 45,139 | +0.168% |
| 2026-06-11 | 35.86 | 36.39 | 35.86 | 36.38 | +1.624% | 18,540 | +0.385% |
| 2026-06-10 | 36.10 | 36.16 | 35.78 | 35.80 | -0.840% | 36,238 | +2.015% |
| 2026-06-09 | 36.38 | 36.40 | 35.73 | 36.10 | +0.053% | 22,956 | +1.157% |
| 2026-06-08 | 36.25 | 36.31 | 36.05 | 36.08 | +0.187% | 76,531 | +1.211% |
| 2026-06-05 | 36.57 | 36.57 | 36.00 | 36.02 | -1.985% | 13,499 | +1.400% |
| 2026-06-04 | 36.63 | 36.75 | 36.60 | 36.74 | +0.300% | 10,444 | -0.612% |
| 2026-06-03 | 36.70 | 36.72 | 36.60 | 36.63 | -0.504% | 6,026 | -0.314% |
| 2026-06-02 | 36.77 | 36.86 | 36.74 | 36.82 | +0.247% | 5,718 | -0.817% |
| 2026-06-01 | 36.73 | 36.80 | 36.54 | 36.73 | +0.082% | 32,684 | -0.572% |
| 2026-05-29 | 36.72 | 36.73 | 36.66 | 36.70 | +0.109% | 9,674 | -0.490% |
| 2026-05-28 | 36.42 | 36.67 | 36.42 | 36.66 | +0.328% | 15,928 | -0.382% |
| 2026-05-27 | 36.57 | 36.61 | 36.51 | 36.54 | -0.049% | 17,805 | -0.055% |
| 2026-05-26 | 36.62 | 36.62 | 36.48 | 36.56 | +0.852% | 15,193 | -0.104% |
| 2026-05-22 | 36.30 | 36.34 | 36.19 | 36.25 | +0.136% | 20,639 | +0.747% |
| 2026-05-21 | 36.02 | 36.20 | 35.91 | 36.20 | +0.348% | 7,255 | +0.884% |
| 2026-05-20 | 35.80 | 36.07 | 35.73 | 36.07 | +1.077% | 6,175 | +1.235% |
| 2026-05-19 | 35.78 | 35.85 | 35.63 | 35.69 | -0.602% | 12,687 | +2.326% |
| 2026-05-18 | 35.99 | 35.99 | 35.78 | 35.91 | +0.073% | 16,253 | +1.710% |
| 2026-05-15 | 36.09 | 36.09 | 35.86 | 35.88 | -1.293% | 30,878 | +1.784% |
| 2026-05-14 | 36.20 | 36.41 | 36.20 | 36.35 | +0.319% | 20,510 | +0.468% |
| 2026-05-13 | 36.02 | 36.27 | 36.02 | 36.23 | +0.375% | 17,078 | +0.788% |
| 2026-05-12 | 36.16 | 36.16 | 35.89 | 36.10 | -0.477% | 30,834 | +1.167% |
| 2026-05-11 | 36.14 | 36.34 | 36.14 | 36.27 | -0.008% | 22,686 | +0.684% |
| 2026-05-08 | 36.15 | 36.30 | 36.15 | 36.27 | +0.595% | 23,512 | +0.676% |
| 2026-05-07 | 36.39 | 36.39 | 36.03 | 36.06 | -0.634% | 58,971 | +1.276% |
| 2026-05-06 | 36.03 | 36.29 | 36.03 | 36.29 | +1.340% | 38,754 | +0.634% |
| 2026-05-05 | 35.82 | 35.84 | 35.73 | 35.81 | +0.703% | 41,381 | +1.983% |
| 2026-05-04 | 35.73 | 35.74 | 35.51 | 35.56 | -0.476% | 31,542 | +2.700% |
| 2026-05-01 | 35.77 | 35.87 | 35.73 | 35.73 | +0.096% | 23,601 | +2.211% |
| 2026-04-30 | 35.48 | 35.71 | 35.43 | 35.70 | +1.151% | 26,518 | +2.309% |
| 2026-04-29 | 35.45 | 35.45 | 35.24 | 35.29 | -0.437% | 8,089 | +3.487% |
| 2026-04-28 | 35.54 | 35.54 | 35.35 | 35.44 | -0.381% | 40,660 | +3.034% |
| 2026-04-27 | 35.66 | 35.66 | 35.50 | 35.58 | -0.084% | 22,364 | +2.642% |
| 2026-04-24 | 35.47 | 35.63 | 35.44 | 35.61 | +0.536% | 28,474 | +2.555% |
| 2026-04-23 | 35.55 | 35.60 | 35.23 | 35.42 | -0.363% | 34,712 | +3.106% |
| 2026-04-22 | 35.52 | 35.60 | 35.49 | 35.55 | +0.559% | 27,044 | +2.732% |
| 2026-04-21 | 35.61 | 35.66 | 35.35 | 35.35 | -0.922% | 9,706 | +3.306% |
| 2026-04-20 | 35.64 | 35.72 | 35.61 | 35.68 | -0.140% | 3,644 | +2.354% |
| 2026-04-17 | 35.72 | 35.82 | 35.70 | 35.73 | +0.989% | 23,845 | +2.211% |
| 2026-04-16 | 35.41 | 35.41 | 35.32 | 35.38 | +0.069% | 12,574 | +3.222% |
| 2026-04-15 | 35.35 | 35.36 | 35.24 | 35.36 | +0.220% | 16,797 | +3.293% |
| 2026-04-14 | 35.01 | 35.30 | 35.01 | 35.28 | +0.818% | 27,312 | +3.520% |
| 2026-04-13 | 34.77 | 35.00 | 34.69 | 34.99 | +0.634% | 15,522 | +4.367% |
| 2026-04-10 | 34.95 | 34.95 | 34.77 | 34.77 | -0.082% | 3,680 | +5.029% |
| 2026-04-09 | 34.70 | 34.89 | 34.64 | 34.80 | +0.218% | 25,389 | +4.943% |
| 2026-04-08 | 34.92 | 34.92 | 34.66 | 34.72 | +1.920% | 42,243 | +5.171% |
| 2026-04-07 | 33.93 | 34.07 | 33.77 | 34.07 | +0.059% | 8,556 | +7.191% |
| 2026-04-06 | 33.97 | 34.05 | 33.94 | 34.05 | +0.325% | 16,763 | +7.254% |
| 2026-04-02 | 33.66 | 34.03 | 33.53 | 33.94 | -0.030% | 39,448 | +7.602% |
| 2026-04-01 | 33.97 | 34.09 | 33.91 | 33.95 | +0.563% | 33,248 | +7.570% |
| 2026-03-31 | 33.43 | 33.79 | 33.35 | 33.76 | +1.902% | 20,446 | +8.175% |
| 2026-03-30 | 33.40 | 33.40 | 33.03 | 33.13 | +0.151% | 17,164 | +10.232% |
| 2026-03-27 | 33.32 | 33.32 | 33.03 | 33.08 | -0.899% | 13,877 | +10.399% |
| 2026-03-26 | 33.65 | 33.72 | 33.38 | 33.38 | -1.301% | 24,188 | +9.407% |
| 2026-03-25 | 33.88 | 33.90 | 33.75 | 33.82 | +0.655% | 29,030 | +7.983% |
| 2026-03-24 | 33.55 | 33.70 | 33.44 | 33.60 | -0.444% | 22,403 | +8.690% |
| 2026-03-23 | 33.67 | 33.97 | 33.67 | 33.75 | +1.272% | 21,135 | +8.207% |
| 2026-03-20 | 33.84 | 33.84 | 33.26 | 33.33 | -1.780% | 27,773 | +9.584% |
| 2026-03-19 | 33.75 | 33.99 | 33.69 | 33.93 | -0.016% | 22,504 | +7.633% |
| 2026-03-18 | 34.22 | 34.22 | 33.94 | 33.94 | -1.149% | 6,263 | +7.616% |
| 2026-03-17 | 34.44 | 34.44 | 34.30 | 34.33 | +0.292% | 11,400 | +6.379% |
| 2026-03-16 | 34.09 | 34.28 | 34.09 | 34.23 | +1.033% | 14,223 | +6.690% |
| 2026-03-13 | 34.15 | 34.24 | 33.86 | 33.88 | -0.499% | 21,192 | +7.792% |
| 2026-03-12 | 34.30 | 34.30 | 34.05 | 34.05 | -1.132% | 16,450 | +7.254% |
| 2026-03-11 | 34.47 | 34.51 | 34.34 | 34.44 | -0.318% | 5,213 | +6.039% |
| 2026-03-10 | 34.67 | 34.77 | 34.52 | 34.55 | -0.029% | 7,258 | +5.702% |
| 2026-03-09 | 34.09 | 34.60 | 33.93 | 34.56 | +0.524% | 37,278 | +5.671% |
| 2026-03-06 | 34.35 | 34.45 | 34.19 | 34.38 | -0.722% | 8,065 | +6.225% |
| 2026-03-05 | 34.74 | 34.78 | 34.44 | 34.63 | -0.850% | 15,048 | +5.458% |
| 2026-03-04 | 34.86 | 34.96 | 34.72 | 34.93 | +0.596% | 17,089 | +4.561% |
| 2026-03-03 | 34.64 | 34.83 | 34.36 | 34.72 | -1.364% | 37,842 | +5.184% |
| 2026-03-02 | 35.03 | 35.23 | 34.99 | 35.20 | -0.452% | 36,042 | +3.750% |
| 2026-02-27 | 35.37 | 35.39 | 35.27 | 35.36 | -0.057% | 20,606 | +3.281% |
| 2026-02-26 | 35.52 | 35.52 | 35.25 | 35.38 | -0.141% | 45,724 | +3.222% |
| 2026-02-25 | 35.32 | 35.47 | 35.32 | 35.43 | +0.482% | 19,690 | +3.076% |
| 2026-02-24 | 35.19 | 35.29 | 35.12 | 35.26 | +0.341% | 48,909 | +3.573% |
| 2026-02-23 | 35.30 | 35.30 | 35.06 | 35.14 | -0.386% | 21,119 | +3.927% |
| 2026-02-20 | 35.03 | 35.28 | 35.03 | 35.28 | +0.536% | 17,617 | +3.526% |
| 2026-02-19 | 35.09 | 35.11 | 35.01 | 35.09 | -0.062% | 31,020 | +4.081% |
| 2026-02-18 | 35.10 | 35.24 | 35.07 | 35.11 | +0.057% | 6,282 | +4.016% |
| 2026-02-17 | 34.92 | 35.13 | 34.88 | 35.09 | +0.057% | 14,242 | +4.075% |
| 2026-02-13 | 34.99 | 35.14 | 34.96 | 35.07 | +0.286% | 15,855 | +4.135% |
| 2026-02-12 | 35.35 | 35.35 | 34.96 | 34.97 | -0.682% | 31,525 | +4.432% |
| 2026-02-11 | 35.32 | 35.32 | 35.09 | 35.21 | +0.171% | 87,862 | +3.721% |
| 2026-02-10 | 35.11 | 35.23 | 35.11 | 35.15 | +0.114% | 27,214 | +3.898% |
| 2026-02-09 | 34.93 | 35.15 | 34.93 | 35.11 | +0.533% | 36,981 | +4.016% |
| 2026-02-06 | 34.55 | 34.92 | 34.55 | 34.92 | +1.317% | 13,577 | +4.570% |
| 2026-02-05 | 34.58 | 34.58 | 34.41 | 34.47 | -0.548% | 8,062 | +5.947% |
| 2026-02-04 | 34.81 | 34.81 | 34.54 | 34.66 | -0.115% | 20,771 | +5.366% |
| 2026-02-03 | 34.86 | 34.86 | 34.53 | 34.70 | -0.259% | 15,917 | +5.245% |
| 2026-02-02 | 34.71 | 34.82 | 34.66 | 34.79 | +0.230% | 48,223 | +4.973% |
| 2026-01-30 | 34.88 | 34.88 | 34.60 | 34.71 | -0.544% | 21,533 | +5.215% |
| 2026-01-29 | 35.00 | 35.00 | 34.63 | 34.90 | +0.076% | 5,004 | +4.642% |
| 2026-01-28 | 34.91 | 34.93 | 34.80 | 34.87 | -0.162% | 5,006 | +4.722% |
| 2026-01-27 | 34.84 | 34.94 | 34.84 | 34.93 | +0.489% | 16,760 | +4.552% |
| 2026-01-26 | 34.78 | 34.79 | 34.73 | 34.76 | +0.317% | 40,623 | +5.063% |
| 2026-01-23 | 34.61 | 34.65 | 34.56 | 34.65 | +0.209% | 6,998 | +5.397% |
| 2026-01-22 | 34.52 | 34.64 | 34.52 | 34.58 | +0.379% | 10,097 | +5.617% |
| 2026-01-21 | 34.24 | 34.53 | 34.24 | 34.45 | +0.761% | 11,848 | +6.018% |
| 2026-01-20 | 34.33 | 34.38 | 34.17 | 34.19 | -1.223% | 65,364 | +6.825% |
| 2026-01-16 | 34.71 | 34.74 | 34.58 | 34.61 | +0.087% | 44,370 | +5.519% |
| 2026-01-15 | 34.75 | 34.75 | 34.58 | 34.58 | -0.029% | 29,365 | +5.610% |
| 2026-01-14 | 34.55 | 34.59 | 34.48 | 34.59 | +0.107% | 14,777 | +5.580% |
| 2026-01-13 | 34.56 | 34.59 | 34.51 | 34.55 | -0.251% | 33,777 | +5.693% |
| 2026-01-12 | 34.43 | 34.64 | 34.43 | 34.64 | +0.231% | 21,054 | +5.427% |
| 2026-01-09 | 34.50 | 34.56 | 34.42 | 34.56 | +0.494% | 8,620 | +5.671% |
| 2026-01-08 | 34.38 | 34.64 | 34.33 | 34.39 | +0.116% | 58,313 | +6.194% |
| 2026-01-07 | 34.41 | 34.50 | 34.35 | 34.35 | -0.348% | 19,453 | +6.317% |
| 2026-01-06 | 34.39 | 34.47 | 34.34 | 34.47 | +0.349% | 25,647 | +5.947% |
| 2026-01-05 | 34.25 | 34.37 | 34.22 | 34.35 | +0.586% | 73,312 | +6.317% |
| 2026-01-02 | 34.22 | 34.22 | 34.06 | 34.15 | +0.530% | 24,693 | +6.940% |
| 2025-12-31 | 34.19 | 34.19 | 33.97 | 33.97 | -0.585% | 48,821 | +7.507% |
| 2025-12-30 | 34.17 | 34.23 | 34.15 | 34.17 | -0.029% | 26,570 | +6.877% |
| 2025-12-29 | 34.25 | 34.25 | 34.15 | 34.18 | -0.175% | 39,134 | +6.846% |
| 2025-12-26 | 34.26 | 34.26 | 34.19 | 34.24 | +0.058% | 13,385 | +6.659% |
| 2025-12-24 | 34.18 | 34.22 | 34.13 | 34.22 | +0.264% | 11,645 | +6.721% |
| 2025-12-23 | 34.06 | 34.14 | 34.01 | 34.13 | -1.699% | 31,058 | +7.003% |
| 2025-12-22 | 34.60 | 34.75 | 34.60 | 34.72 | +0.492% | 24,596 | +5.184% |
| 2025-12-19 | 34.55 | 34.61 | 34.52 | 34.55 | +0.290% | 28,609 | +5.702% |
| 2025-12-18 | 34.50 | 34.56 | 34.41 | 34.45 | +0.525% | 22,985 | +6.009% |
| 2025-12-17 | 34.46 | 34.48 | 34.26 | 34.27 | -0.522% | 7,334 | +6.566% |
| 2025-12-16 | 34.46 | 34.50 | 34.34 | 34.45 | -0.203% | 8,194 | +6.009% |
| 2025-12-15 | 34.72 | 34.72 | 34.46 | 34.52 | +0.058% | 12,664 | +5.794% |
| 2025-12-12 | 34.97 | 34.97 | 34.42 | 34.50 | -0.662% | 18,531 | +5.855% |
| 2025-12-11 | 34.67 | 34.74 | 34.65 | 34.73 | +0.202% | 11,551 | +5.154% |
| 2025-12-10 | 34.48 | 34.76 | 34.45 | 34.66 | +0.694% | 23,241 | +5.366% |
| 2025-12-09 | 34.46 | 34.53 | 34.42 | 34.42 | -0.171% | 7,130 | +6.098% |
| 2025-12-08 | 34.57 | 34.57 | 34.44 | 34.48 | -0.260% | 5,151 | +5.916% |
| 2025-12-05 | 34.65 | 34.65 | 34.55 | 34.57 | +0.159% | 2,441 | +5.641% |
| 2025-12-04 | 34.51 | 34.56 | 34.49 | 34.52 | -0.041% | 5,859 | +5.808% |
| 2025-12-03 | 34.47 | 34.56 | 34.44 | 34.53 | +0.307% | 4,817 | +5.765% |
| 2025-12-02 | 34.40 | 34.42 | 34.37 | 34.42 | +0.010% | 1,239 | +6.090% |
| 2025-12-01 | 34.44 | 34.48 | 34.39 | 34.42 | -0.347% | 20,332 | +6.101% |
| 2025-11-28 | 34.49 | 34.56 | 34.49 | 34.54 | +0.174% | 12,257 | +5.732% |
| 2025-11-26 | 34.34 | 34.52 | 34.33 | 34.48 | +0.583% | 48,990 | +5.916% |
| 2025-11-25 | 34.11 | 34.28 | 34.00 | 34.28 | +0.646% | 15,828 | +6.534% |
| 2025-11-24 | 33.92 | 34.06 | 33.90 | 34.06 | +0.829% | 31,131 | +7.223% |
| 2025-11-21 | 33.57 | 33.86 | 33.57 | 33.78 | +0.733% | 6,244 | +8.111% |
| 2025-11-20 | 34.13 | 34.13 | 33.53 | 33.53 | -0.845% | 14,766 | +8.903% |
| 2025-11-19 | 33.86 | 33.94 | 33.70 | 33.82 | +0.085% | 20,189 | +7.983% |
| 2025-11-18 | 33.85 | 33.87 | 33.70 | 33.79 | -0.497% | 24,641 | +8.075% |
| 2025-11-17 | 34.14 | 34.16 | 33.90 | 33.96 | -0.644% | 22,298 | +7.538% |
| 2025-11-14 | 34.34 | 34.34 | 34.08 | 34.18 | -0.058% | 23,201 | +6.846% |
| 2025-11-13 | 34.52 | 34.52 | 34.16 | 34.20 | -1.070% | 58,027 | +6.784% |
| 2025-11-12 | 34.62 | 34.62 | 34.54 | 34.57 | +0.116% | 13,275 | +5.641% |
| 2025-11-11 | 34.43 | 34.54 | 34.41 | 34.53 | +0.290% | 7,054 | +5.763% |
| 2025-11-10 | 34.30 | 34.44 | 34.26 | 34.43 | +0.820% | 17,347 | +6.070% |
| 2025-11-07 | 34.02 | 34.15 | 33.92 | 34.15 | +0.294% | 11,629 | +6.940% |
| 2025-11-06 | 34.17 | 34.26 | 34.05 | 34.05 | -0.526% | 15,671 | +7.254% |
| 2025-11-05 | 34.20 | 34.29 | 34.15 | 34.23 | +0.274% | 20,528 | +6.690% |
| 2025-11-04 | 34.10 | 34.28 | 34.10 | 34.14 | -0.766% | 10,959 | +6.982% |
| 2025-11-03 | 34.47 | 34.47 | 34.33 | 34.40 | +0.029% | 4,658 | +6.163% |
| 2025-10-31 | 34.45 | 34.47 | 34.28 | 34.39 | +0.087% | 12,970 | +6.194% |
| 2025-10-30 | 34.43 | 34.48 | 34.36 | 34.36 | -0.541% | 9,732 | +6.286% |
| 2025-10-29 | 34.76 | 34.76 | 34.50 | 34.55 | -0.351% | 30,216 | +5.711% |
| 2025-10-28 | 34.72 | 34.72 | 34.63 | 34.67 | -0.004% | 5,642 | +5.340% |
| 2025-10-27 | 34.59 | 34.67 | 34.57 | 34.67 | +0.639% | 7,201 | +5.336% |
| 2025-10-24 | 34.45 | 34.49 | 34.42 | 34.45 | +0.379% | 22,431 | +6.009% |
| 2025-10-23 | 34.25 | 34.35 | 34.24 | 34.32 | +0.292% | 11,412 | +6.410% |
| 2025-10-22 | 34.25 | 34.28 | 34.13 | 34.22 | -0.204% | 8,820 | +6.721% |
| 2025-10-21 | 34.36 | 34.36 | 34.26 | 34.29 | -0.175% | 9,292 | +6.503% |
| 2025-10-20 | 34.27 | 34.36 | 34.26 | 34.35 | +0.754% | 14,083 | +6.317% |
| 2025-10-17 | 34.04 | 34.11 | 33.94 | 34.09 | +0.068% | 10,486 | +7.119% |
| 2025-10-16 | 34.21 | 34.21 | 34.01 | 34.07 | -0.059% | 3,954 | +7.191% |
| 2025-10-15 | 34.15 | 34.21 | 34.06 | 34.09 | +0.383% | 8,348 | +7.128% |
| 2025-10-14 | 33.71 | 34.00 | 33.67 | 33.96 | +0.149% | 8,081 | +7.538% |
| 2025-10-13 | 33.87 | 33.91 | 33.80 | 33.91 | +1.072% | 9,118 | +7.698% |
| 2025-10-10 | 34.05 | 34.14 | 33.55 | 33.55 | -1.526% | 31,620 | +8.852% |
| 2025-10-09 | 34.26 | 34.26 | 34.01 | 34.07 | -0.380% | 43,420 | +7.191% |
| 2025-10-08 | 34.13 | 34.20 | 34.13 | 34.20 | +0.323% | 13,711 | +6.784% |
| 2025-10-07 | 34.25 | 34.25 | 34.04 | 34.09 | -0.292% | 7,140 | +7.128% |
| 2025-10-06 | 34.24 | 34.24 | 34.16 | 34.19 | +0.117% | 12,163 | +6.815% |
| 2025-10-03 | 34.21 | 34.24 | 34.13 | 34.15 | +0.117% | 14,090 | +6.940% |
| 2025-10-02 | 34.16 | 34.16 | 34.01 | 34.11 | +0.120% | 20,376 | +7.065% |
| 2025-10-01 | 33.97 | 34.08 | 33.97 | 34.07 | +0.380% | 12,146 | +7.194% |
| 2025-09-30 | 33.88 | 33.94 | 33.81 | 33.94 | +0.177% | 11,932 | +7.602% |
| 2025-09-29 | 33.90 | 33.90 | 33.81 | 33.88 | +0.415% | 20,790 | +7.792% |
| 2025-09-26 | 33.69 | 33.74 | 33.63 | 33.74 | +0.407% | 11,407 | +8.239% |
| 2025-09-25 | 33.62 | 33.64 | 33.55 | 33.60 | -0.465% | 4,841 | +8.680% |
| 2025-09-24 | 33.88 | 33.88 | 33.74 | 33.76 | -0.354% | 22,668 | +8.175% |
| 2025-09-23 | 34.02 | 34.02 | 33.84 | 33.88 | -0.168% | 25,840 | +7.792% |
| 2025-09-22 | 33.86 | 33.94 | 33.80 | 33.94 | +0.219% | 15,933 | +7.611% |
| 2025-09-19 | 33.85 | 33.88 | 33.78 | 33.86 | +0.098% | 17,900 | +7.847% |
| 2025-09-18 | 33.79 | 33.88 | 33.79 | 33.83 | +0.057% | 7,505 | +7.953% |
| 2025-09-17 | 33.89 | 33.91 | 33.70 | 33.81 | -0.059% | 8,998 | +8.015% |
| 2025-09-16 | 33.84 | 33.85 | 33.79 | 33.83 | +0.021% | 12,071 | +7.952% |
| 2025-09-15 | 33.85 | 33.85 | 33.78 | 33.82 | +0.351% | 7,384 | +7.975% |
| 2025-09-12 | 33.76 | 33.76 | 33.66 | 33.70 | -0.211% | 24,540 | +8.353% |
| 2025-09-11 | 33.69 | 33.78 | 33.69 | 33.78 | +0.732% | 5,297 | +8.125% |
| 2025-09-10 | 33.54 | 33.59 | 33.50 | 33.53 | +0.209% | 31,977 | +8.917% |
| 2025-09-09 | 33.46 | 33.46 | 33.38 | 33.46 | +0.009% | 23,371 | +9.145% |
| 2025-09-08 | 33.36 | 33.46 | 33.36 | 33.46 | +0.502% | 15,227 | +9.155% |
| 2025-09-05 | 33.46 | 33.46 | 33.22 | 33.29 | +0.261% | 40,340 | +9.703% |
| 2025-09-04 | 33.10 | 33.20 | 33.05 | 33.20 | +0.596% | 2,990 | +9.989% |
| 2025-09-03 | 32.99 | 33.03 | 32.93 | 33.01 | +0.263% | 9,720 | +10.645% |
| 2025-09-02 | 32.93 | 32.93 | 32.76 | 32.92 | -0.544% | 32,119 | +10.936% |
| 2025-08-29 | 33.10 | 33.10 | 33.05 | 33.10 | -0.329% | 4,074 | +10.332% |
| 2025-08-28 | 33.15 | 33.22 | 33.11 | 33.21 | +0.218% | 23,518 | +9.970% |
| 2025-08-27 | 33.08 | 33.15 | 33.02 | 33.14 | +0.091% | 12,947 | +10.209% |
| 2025-08-26 | 33.01 | 33.11 | 33.00 | 33.11 | +0.203% | 18,008 | +10.309% |
| 2025-08-25 | 33.16 | 33.16 | 33.04 | 33.04 | -0.512% | 5,001 | +10.533% |
| 2025-08-22 | 32.91 | 33.22 | 32.90 | 33.21 | +1.405% | 11,557 | +9.967% |
| 2025-08-21 | 32.82 | 32.82 | 32.75 | 32.75 | -0.426% | 13,664 | +11.511% |
| 2025-08-20 | 32.90 | 32.90 | 32.74 | 32.89 | -0.021% | 43,238 | +11.037% |
| 2025-08-19 | 32.94 | 33.02 | 32.88 | 32.90 | -0.191% | 13,607 | +11.013% |
| 2025-08-18 | 32.99 | 32.99 | 32.90 | 32.96 | -0.030% | 31,477 | +10.801% |
| 2025-08-15 | 33.00 | 33.00 | 32.95 | 32.97 | -0.061% | 13,521 | +10.767% |
| 2025-08-14 | 32.98 | 32.99 | 32.87 | 32.99 | -0.175% | 20,169 | +10.700% |
| 2025-08-13 | 33.06 | 33.06 | 32.99 | 33.05 | +0.419% | 16,737 | +10.507% |
| 2025-08-12 | 32.78 | 32.91 | 32.70 | 32.91 | +0.802% | 20,390 | +10.969% |
| 2025-08-11 | 32.71 | 32.75 | 32.63 | 32.65 | -0.189% | 11,488 | +11.859% |
| 2025-08-08 | 32.72 | 32.73 | 32.66 | 32.71 | +0.153% | 5,090 | +11.648% |
| 2025-08-07 | 32.75 | 32.75 | 32.57 | 32.66 | +0.307% | 17,859 | +11.819% |
| 2025-08-06 | 32.48 | 32.62 | 32.48 | 32.56 | +0.277% | 4,921 | +12.162% |
| 2025-08-05 | 32.53 | 32.53 | 32.43 | 32.47 | -0.067% | 12,910 | +12.472% |
| 2025-08-04 | 32.34 | 32.49 | 32.34 | 32.49 | +0.875% | 46,655 | +12.397% |
| 2025-08-01 | 32.09 | 32.25 | 32.08 | 32.21 | -0.402% | 25,817 | +13.381% |
| 2025-07-31 | 32.56 | 32.57 | 32.32 | 32.34 | -0.265% | 70,889 | +12.925% |
| 2025-07-30 | 32.55 | 32.60 | 32.37 | 32.43 | -0.350% | 22,531 | +12.626% |
| 2025-07-29 | 32.63 | 32.63 | 32.53 | 32.54 | +0.031% | 24,530 | +12.231% |
| 2025-07-28 | 32.68 | 32.68 | 32.50 | 32.53 | -0.378% | 16,130 | +12.266% |
| 2025-07-25 | 32.61 | 32.68 | 32.56 | 32.65 | +0.225% | 6,767 | +11.841% |
| 2025-07-24 | 32.66 | 32.66 | 32.58 | 32.58 | -0.222% | 14,808 | +12.093% |
| 2025-07-23 | 32.54 | 32.66 | 32.52 | 32.65 | +0.594% | 24,224 | +11.843% |
| 2025-07-22 | 32.43 | 32.46 | 32.36 | 32.46 | +0.301% | 13,251 | +12.508% |
| 2025-07-21 | 32.45 | 32.49 | 32.36 | 32.36 | +0.225% | 3,556 | +12.846% |
| 2025-07-18 | 32.42 | 32.42 | 32.28 | 32.29 | 0.000% | 13,053 | +13.100% |
| 2025-07-17 | 32.22 | 32.29 | 32.20 | 32.29 | +0.342% | 6,339 | +13.100% |
| 2025-07-16 | 32.16 | 32.18 | 32.00 | 32.18 | +0.312% | 4,847 | +13.487% |
| 2025-07-15 | 32.37 | 32.37 | 32.08 | 32.08 | -0.465% | 24,293 | +13.840% |
| 2025-07-14 | 32.19 | 32.23 | 32.15 | 32.23 | +0.198% | 14,585 | +13.311% |
| 2025-07-11 | 32.20 | 32.22 | 32.15 | 32.17 | -0.468% | 17,253 | +13.535% |
| 2025-07-10 | 32.31 | 32.36 | 32.20 | 32.32 | +0.101% | 10,953 | +13.004% |
| 2025-07-09 | 32.27 | 32.28 | 32.16 | 32.28 | +0.545% | 31,356 | +13.118% |
| 2025-07-08 | 32.13 | 32.14 | 32.09 | 32.11 | +0.000% | 3,455 | +13.734% |
| 2025-07-07 | 32.31 | 32.31 | 32.02 | 32.11 | -0.670% | 18,591 | +13.734% |
| 2025-07-03 | 32.30 | 32.37 | 32.30 | 32.33 | +0.269% | 14,422 | +12.972% |
| 2025-07-02 | 32.15 | 32.24 | 32.11 | 32.24 | +0.186% | 8,072 | +13.275% |
| 2025-07-01 | 32.16 | 32.18 | 32.11 | 32.18 | -0.062% | 13,694 | +13.487% |
| 2025-06-30 | 32.03 | 32.20 | 32.03 | 32.20 | +0.468% | 15,486 | +13.416% |
| 2025-06-27 | 32.06 | 32.12 | 31.96 | 32.05 | +0.282% | 13,947 | +13.947% |
| 2025-06-26 | 31.90 | 31.98 | 31.89 | 31.96 | +0.693% | 20,634 | +14.268% |
| 2025-06-25 | 31.85 | 31.85 | 31.72 | 31.74 | -0.314% | 12,234 | +15.060% |
| 2025-06-24 | 31.69 | 31.84 | 31.67 | 31.84 | +1.034% | 13,319 | +14.698% |
| 2025-06-23 | 31.33 | 31.51 | 31.33 | 31.51 | +0.620% | 15,708 | +15.884% |
| 2025-06-20 | 31.44 | 31.44 | 31.30 | 31.32 | -0.287% | 10,619 | +16.603% |
| 2025-06-18 | 31.40 | 31.50 | 31.40 | 31.41 | +0.064% | 19,184 | +16.269% |
| 2025-06-17 | 31.53 | 31.53 | 31.35 | 31.39 | -0.393% | 29,537 | +16.343% |
| 2025-06-16 | 31.46 | 31.64 | 31.46 | 31.51 | +0.505% | 1,925 | +15.886% |
| 2025-06-13 | 31.44 | 31.48 | 31.31 | 31.36 | -0.953% | 5,749 | +16.472% |
| 2025-06-12 | 31.61 | 31.67 | 31.61 | 31.66 | +0.458% | 8,925 | +15.362% |
| 2025-06-11 | 31.60 | 31.69 | 31.50 | 31.51 | -0.150% | 14,349 | +15.890% |
| 2025-06-10 | 31.58 | 31.58 | 31.47 | 31.56 | +0.303% | 12,394 | +15.716% |
| 2025-06-09 | 31.47 | 31.80 | 31.37 | 31.46 | +0.142% | 30,878 | +16.067% |
| 2025-06-06 | 31.45 | 31.46 | 31.34 | 31.42 | +0.463% | 10,246 | +16.232% |
| 2025-06-05 | 31.37 | 31.43 | 31.28 | 31.28 | -0.334% | 8,954 | +16.770% |
| 2025-06-04 | 31.40 | 31.42 | 31.34 | 31.38 | +0.352% | 23,829 | +16.380% |
| 2025-06-03 | 31.18 | 31.28 | 31.14 | 31.27 | +0.160% | 25,318 | +16.789% |
| 2025-06-02 | 31.07 | 31.22 | 31.03 | 31.22 | +0.483% | 8,995 | +16.976% |
| 2025-05-30 | 30.98 | 31.14 | 30.93 | 31.07 | -0.048% | 12,901 | +17.541% |
| 2025-05-29 | 31.18 | 31.18 | 31.05 | 31.08 | +0.383% | 10,418 | +17.485% |
| 2025-05-28 | 31.11 | 31.11 | 30.97 | 30.97 | -0.526% | 17,005 | +17.935% |
| 2025-05-27 | 31.03 | 31.14 | 30.95 | 31.13 | +1.240% | 19,773 | +17.314% |
| 2025-05-23 | 30.67 | 30.75 | 30.65 | 30.75 | -0.198% | 2,909 | +18.768% |
| 2025-05-22 | 30.78 | 30.86 | 30.71 | 30.81 | -0.032% | 7,563 | +18.533% |
| 2025-05-21 | 31.04 | 31.10 | 30.75 | 30.82 | -0.903% | 9,494 | +18.494% |
| 2025-05-20 | 31.10 | 31.14 | 31.08 | 31.10 | -0.254% | 7,828 | +17.425% |
| 2025-05-19 | 30.94 | 31.18 | 30.94 | 31.18 | +0.193% | 14,715 | +17.126% |
| 2025-05-16 | 31.07 | 31.12 | 30.96 | 31.12 | +0.419% | 6,462 | +17.352% |
| 2025-05-15 | 30.82 | 31.01 | 30.80 | 30.99 | +0.617% | 13,262 | +17.844% |
| 2025-05-14 | 30.87 | 30.92 | 30.77 | 30.80 | -0.169% | 15,813 | +18.571% |
| 2025-05-13 | 30.77 | 30.95 | 30.76 | 30.85 | +0.426% | 25,520 | +18.372% |
| 2025-05-12 | 30.81 | 30.81 | 30.62 | 30.72 | +1.223% | 20,189 | +18.876% |
| 2025-05-09 | 30.39 | 30.39 | 30.34 | 30.35 | -0.033% | 16,315 | +20.329% |
| 2025-05-08 | 30.37 | 30.45 | 30.28 | 30.36 | +0.198% | 10,210 | +20.290% |
| 2025-05-07 | 30.34 | 30.34 | 30.18 | 30.30 | +0.099% | 2,694 | +20.528% |
| 2025-05-06 | 30.32 | 30.33 | 30.24 | 30.27 | -0.264% | 8,294 | +20.648% |
| 2025-05-05 | 30.46 | 30.46 | 30.32 | 30.35 | -0.115% | 23,864 | +20.329% |
| 2025-05-02 | 30.30 | 30.41 | 30.30 | 30.38 | +0.846% | 1,279 | +20.191% |
| 2025-05-01 | 30.28 | 30.28 | 30.10 | 30.13 | +0.033% | 25,590 | +21.208% |
| 2025-04-30 | 29.98 | 30.12 | 29.77 | 30.12 | +0.100% | 9,323 | +21.248% |
| 2025-04-29 | 29.97 | 30.13 | 29.97 | 30.09 | +0.467% | 12,237 | +21.369% |
| 2025-04-28 | 29.91 | 30.00 | 29.81 | 29.95 | +0.100% | 11,230 | +21.937% |
| 2025-04-25 | 29.84 | 29.92 | 29.71 | 29.92 | -0.466% | 17,391 | +22.059% |
| 2025-04-24 | 29.47 | 30.06 | 29.47 | 30.06 | +2.489% | 32,525 | +21.490% |
| 2025-04-23 | 29.52 | 29.68 | 29.33 | 29.33 | +0.687% | 16,133 | +24.514% |
| 2025-04-22 | 29.00 | 29.14 | 28.98 | 29.13 | +1.498% | 12,303 | +25.369% |
| 2025-04-21 | 28.81 | 28.81 | 28.57 | 28.70 | -1.220% | 5,918 | +27.247% |
| 2025-04-17 | 29.13 | 29.17 | 29.05 | 29.05 | +0.153% | 2,812 | +25.695% |
| 2025-04-16 | 29.02 | 29.15 | 28.86 | 29.01 | -0.700% | 29,365 | +25.888% |
| 2025-04-15 | 29.23 | 29.34 | 29.21 | 29.21 | +0.135% | 4,746 | +25.006% |
| 2025-04-14 | 29.17 | 29.29 | 29.04 | 29.18 | 0.000% | 8,530 | +25.174% |