ITDD
iShares LifePath Target Date 2040 ETF
stockNYSEETF
At CloseOct 2, 2026
38.52USD0.000%(0.00)6,130
38.60Bid38.64Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
38.52USD+0.653%(+0.25)
ITDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.59 | 38.59 | 38.42 | 38.52 | +0.627% | 6,717 | 0.000% |
| 2026-10-01 | 38.25 | 38.31 | 38.07 | 38.28 | +0.078% | 44,552 | +0.627% |
| 2026-09-30 | 38.49 | 38.49 | 38.25 | 38.25 | -0.339% | 6,928 | +0.706% |
| 2026-09-29 | 38.41 | 38.43 | 38.27 | 38.38 | -0.230% | 25,083 | +0.365% |
| 2026-09-28 | 38.60 | 38.60 | 38.37 | 38.47 | -0.727% | 25,483 | +0.134% |
| 2026-09-25 | 38.63 | 38.75 | 38.54 | 38.75 | +0.540% | 13,488 | -0.594% |
| 2026-09-24 | 38.55 | 38.63 | 38.39 | 38.54 | -0.332% | 6,309 | -0.056% |
| 2026-09-23 | 39.02 | 39.02 | 38.63 | 38.67 | -1.074% | 9,074 | -0.388% |
| 2026-09-22 | 38.97 | 39.13 | 38.97 | 39.09 | +0.077% | 27,675 | -1.458% |
| 2026-09-21 | 38.82 | 39.10 | 38.82 | 39.06 | +1.192% | 56,074 | -1.382% |
| 2026-09-18 | 38.68 | 38.69 | 38.47 | 38.60 | -0.129% | 14,000 | -0.207% |
| 2026-09-17 | 38.60 | 38.69 | 38.60 | 38.65 | +0.940% | 17,869 | -0.336% |
| 2026-09-16 | 38.68 | 38.68 | 38.21 | 38.29 | -0.312% | 50,121 | +0.601% |
| 2026-09-15 | 38.47 | 38.47 | 38.39 | 38.41 | -0.416% | 6,049 | +0.287% |
| 2026-09-14 | 38.51 | 38.71 | 38.47 | 38.57 | -0.591% | 16,671 | -0.130% |
| 2026-09-11 | 38.89 | 38.89 | 38.80 | 38.80 | +0.699% | 22,820 | -0.720% |
| 2026-09-10 | 38.63 | 38.69 | 38.49 | 38.53 | -0.900% | 23,598 | -0.026% |
| 2026-09-09 | 39.11 | 39.11 | 38.84 | 38.88 | -0.530% | 11,769 | -0.926% |
| 2026-09-08 | 39.20 | 39.20 | 39.09 | 39.09 | -0.541% | 5,579 | -1.451% |
| 2026-09-04 | 39.32 | 39.33 | 39.22 | 39.30 | +0.106% | 203,120 | -1.985% |
| 2026-09-03 | 39.18 | 39.28 | 39.06 | 39.26 | +0.826% | 18,654 | -1.881% |
| 2026-09-02 | 38.74 | 38.95 | 38.74 | 38.94 | +0.430% | 39,799 | -1.070% |
| 2026-09-01 | 38.91 | 38.98 | 38.73 | 38.77 | -0.691% | 31,654 | -0.645% |
| 2026-08-31 | 39.13 | 39.14 | 38.98 | 39.04 | -0.281% | 10,370 | -1.332% |
| 2026-08-28 | 39.34 | 39.40 | 39.12 | 39.15 | -0.360% | 4,865 | -1.609% |
| 2026-08-27 | 39.31 | 39.31 | 39.20 | 39.29 | +0.263% | 15,595 | -1.963% |
| 2026-08-26 | 39.26 | 39.26 | 39.15 | 39.19 | -0.135% | 8,670 | -1.705% |
| 2026-08-25 | 39.07 | 39.24 | 39.07 | 39.24 | +0.551% | 33,861 | -1.837% |
| 2026-08-24 | 39.16 | 39.16 | 38.96 | 39.03 | -0.224% | 13,183 | -1.297% |
| 2026-08-21 | 39.12 | 39.12 | 39.06 | 39.11 | +0.384% | 18,524 | -1.517% |
| 2026-08-20 | 39.13 | 39.13 | 38.96 | 38.96 | -0.440% | 16,547 | -1.139% |
| 2026-08-19 | 39.23 | 39.23 | 39.10 | 39.14 | +0.349% | 5,489 | -1.574% |
| 2026-08-18 | 39.05 | 39.09 | 39.00 | 39.00 | -0.724% | 18,568 | -1.231% |
| 2026-08-17 | 39.35 | 39.42 | 39.27 | 39.28 | -0.221% | 13,279 | -1.946% |
| 2026-08-14 | 39.36 | 39.47 | 39.34 | 39.37 | -0.135% | 8,789 | -2.163% |
| 2026-08-13 | 39.32 | 39.45 | 39.32 | 39.42 | +0.496% | 13,581 | -2.295% |
| 2026-08-12 | 39.27 | 39.29 | 39.23 | 39.23 | +0.375% | 7,290 | -1.811% |
| 2026-08-11 | 39.32 | 39.32 | 39.08 | 39.08 | -0.115% | 4,306 | -1.442% |
| 2026-08-10 | 39.24 | 39.24 | 39.11 | 39.13 | -0.281% | 27,017 | -1.556% |
| 2026-08-07 | 39.29 | 39.29 | 39.11 | 39.24 | +0.680% | 39,501 | -1.833% |
| 2026-08-06 | 39.10 | 39.12 | 38.95 | 38.97 | -0.323% | 7,449 | -1.165% |
| 2026-08-05 | 39.34 | 39.34 | 39.08 | 39.10 | -0.089% | 8,946 | -1.483% |
| 2026-08-04 | 38.69 | 39.18 | 38.69 | 39.13 | +1.412% | 32,379 | -1.571% |
| 2026-08-03 | 38.23 | 38.60 | 38.23 | 38.59 | +0.836% | 11,916 | -0.181% |
| 2026-07-31 | 38.36 | 38.36 | 37.97 | 38.27 | +0.105% | 29,582 | +0.653% |
| 2026-07-30 | 38.05 | 38.23 | 37.94 | 38.23 | +1.541% | 11,249 | +0.759% |
| 2026-07-29 | 38.05 | 38.14 | 37.65 | 37.65 | -1.129% | 11,046 | +2.311% |
| 2026-07-28 | 37.97 | 38.10 | 37.91 | 38.08 | 0.000% | 17,022 | +1.155% |
| 2026-07-27 | 38.25 | 38.29 | 37.93 | 38.08 | +0.237% | 29,557 | +1.155% |
| 2026-07-24 | 38.09 | 38.20 | 37.93 | 37.99 | +0.153% | 25,679 | +1.395% |
| 2026-07-23 | 38.00 | 38.07 | 37.89 | 37.93 | -0.955% | 14,041 | +1.550% |
| 2026-07-22 | 38.33 | 38.39 | 38.28 | 38.30 | -0.136% | 20,341 | +0.580% |
| 2026-07-21 | 38.13 | 38.35 | 38.13 | 38.35 | +0.864% | 11,600 | +0.443% |
| 2026-07-20 | 38.20 | 38.20 | 38.01 | 38.02 | -0.358% | 5,631 | +1.311% |
| 2026-07-17 | 38.03 | 38.24 | 38.03 | 38.16 | -0.521% | 8,128 | +0.948% |
| 2026-07-16 | 38.45 | 38.45 | 38.31 | 38.36 | -0.477% | 4,606 | +0.423% |
| 2026-07-15 | 38.50 | 38.59 | 38.39 | 38.54 | +0.265% | 3,381 | -0.056% |
| 2026-07-14 | 38.45 | 38.53 | 38.41 | 38.44 | +0.497% | 11,855 | +0.208% |
| 2026-07-13 | 38.48 | 38.48 | 38.23 | 38.25 | -0.881% | 13,783 | +0.706% |
| 2026-07-10 | 38.52 | 38.59 | 38.41 | 38.59 | +0.234% | 9,628 | -0.181% |
| 2026-07-09 | 38.40 | 38.52 | 38.33 | 38.50 | +0.575% | 4,456 | +0.052% |
| 2026-07-08 | 38.10 | 38.28 | 37.97 | 38.28 | -0.338% | 27,770 | +0.627% |
| 2026-07-07 | 38.65 | 38.70 | 38.36 | 38.41 | -0.775% | 13,417 | +0.286% |
| 2026-07-06 | 38.50 | 38.73 | 38.50 | 38.71 | +0.729% | 11,037 | -0.491% |
| 2026-07-02 | 38.58 | 38.62 | 38.27 | 38.43 | +0.182% | 28,417 | +0.234% |
| 2026-07-01 | 38.41 | 38.50 | 38.36 | 38.36 | -0.467% | 23,377 | +0.417% |
| 2026-06-30 | 38.41 | 38.58 | 38.41 | 38.54 | +0.312% | 13,364 | -0.052% |
| 2026-06-29 | 38.16 | 38.42 | 38.08 | 38.42 | +0.813% | 4,347 | +0.260% |
| 2026-06-26 | 38.06 | 38.25 | 37.98 | 38.11 | -0.209% | 9,356 | +1.076% |
| 2026-06-25 | 38.26 | 38.31 | 38.17 | 38.19 | +0.383% | 5,364 | +0.864% |
| 2026-06-24 | 38.14 | 38.24 | 37.99 | 38.04 | -0.029% | 29,145 | +1.250% |
| 2026-06-23 | 38.00 | 38.23 | 38.00 | 38.06 | -1.224% | 51,183 | +1.221% |
| 2026-06-22 | 38.65 | 38.65 | 38.51 | 38.53 | -0.157% | 7,507 | -0.018% |
| 2026-06-18 | 38.50 | 38.62 | 38.50 | 38.59 | +1.014% | 12,046 | -0.175% |
| 2026-06-17 | 38.74 | 38.74 | 38.18 | 38.20 | -0.920% | 6,972 | +0.838% |
| 2026-06-16 | 38.70 | 38.72 | 38.55 | 38.55 | -0.225% | 15,161 | -0.090% |
| 2026-06-15 | 38.75 | 38.75 | 38.64 | 38.64 | +1.040% | 11,686 | -0.315% |
| 2026-06-12 | 38.08 | 38.29 | 38.06 | 38.24 | +0.323% | 8,277 | +0.722% |
| 2026-06-11 | 37.68 | 38.15 | 37.54 | 38.12 | +1.785% | 9,079 | +1.047% |
| 2026-06-10 | 37.81 | 37.87 | 37.45 | 37.45 | -0.972% | 12,177 | +2.851% |
| 2026-06-09 | 38.05 | 38.16 | 37.35 | 37.82 | +0.047% | 16,215 | +1.851% |
| 2026-06-08 | 38.06 | 38.06 | 37.80 | 37.80 | +0.217% | 8,639 | +1.899% |
| 2026-06-05 | 38.15 | 38.15 | 37.68 | 37.72 | -2.229% | 35,358 | +2.120% |
| 2026-06-04 | 38.30 | 38.61 | 38.30 | 38.58 | +0.469% | 27,960 | -0.156% |
| 2026-06-03 | 38.58 | 38.58 | 38.40 | 38.40 | -0.697% | 24,305 | +0.313% |
| 2026-06-02 | 38.59 | 38.71 | 38.57 | 38.67 | +0.332% | 24,223 | -0.386% |
| 2026-06-01 | 38.51 | 38.66 | 38.40 | 38.54 | +0.047% | 16,150 | -0.056% |
| 2026-05-29 | 38.44 | 38.59 | 38.44 | 38.52 | +0.141% | 25,291 | -0.009% |
| 2026-05-28 | 38.33 | 38.52 | 38.24 | 38.47 | +0.341% | 15,794 | +0.132% |
| 2026-05-27 | 38.49 | 38.49 | 38.31 | 38.34 | -0.123% | 8,732 | +0.473% |
| 2026-05-26 | 38.43 | 38.43 | 38.25 | 38.39 | +0.958% | 17,393 | +0.350% |
| 2026-05-22 | 38.09 | 38.13 | 37.99 | 38.02 | +0.237% | 33,466 | +1.311% |
| 2026-05-21 | 37.58 | 37.98 | 37.58 | 37.93 | +0.317% | 32,123 | +1.551% |
| 2026-05-20 | 37.39 | 37.82 | 37.39 | 37.81 | +1.074% | 25,250 | +1.873% |
| 2026-05-19 | 37.37 | 37.53 | 37.33 | 37.41 | -0.611% | 23,975 | +2.967% |
| 2026-05-18 | 37.60 | 37.73 | 37.46 | 37.64 | +0.217% | 34,215 | +2.338% |
| 2026-05-15 | 37.56 | 37.70 | 37.56 | 37.56 | -1.416% | 32,405 | +2.560% |
| 2026-05-14 | 38.09 | 38.20 | 38.05 | 38.10 | +0.310% | 18,659 | +1.107% |
| 2026-05-13 | 37.73 | 38.01 | 37.73 | 37.98 | +0.504% | 4,898 | +1.421% |
| 2026-05-12 | 37.73 | 37.83 | 37.58 | 37.79 | -0.657% | 13,483 | +1.932% |
| 2026-05-11 | 37.99 | 38.09 | 37.98 | 38.04 | +0.089% | 30,125 | +1.262% |
| 2026-05-08 | 37.98 | 38.04 | 37.93 | 38.01 | +0.752% | 33,024 | +1.352% |
| 2026-05-07 | 37.98 | 38.00 | 37.72 | 37.72 | -0.770% | 9,357 | +2.114% |
| 2026-05-06 | 37.85 | 38.02 | 37.83 | 38.02 | +1.539% | 34,014 | +1.327% |
| 2026-05-05 | 37.46 | 37.50 | 37.34 | 37.44 | +0.752% | 27,525 | +2.887% |
| 2026-05-04 | 37.36 | 37.38 | 37.10 | 37.16 | -0.535% | 7,899 | +3.660% |
| 2026-05-01 | 37.43 | 37.50 | 37.34 | 37.36 | +0.138% | 38,246 | +3.105% |
| 2026-04-30 | 37.15 | 37.34 | 36.96 | 37.31 | +1.299% | 46,699 | +3.247% |
| 2026-04-29 | 36.84 | 36.88 | 36.77 | 36.83 | -0.457% | 10,417 | +4.589% |
| 2026-04-28 | 37.12 | 37.12 | 36.90 | 37.00 | -0.406% | 19,355 | +4.111% |
| 2026-04-27 | 37.23 | 37.23 | 37.12 | 37.15 | -0.044% | 9,210 | +3.688% |
| 2026-04-24 | 36.96 | 37.19 | 36.96 | 37.17 | +0.604% | 18,126 | +3.642% |
| 2026-04-23 | 37.05 | 37.14 | 36.81 | 36.94 | -0.503% | 13,514 | +4.268% |
| 2026-04-22 | 37.19 | 37.20 | 37.06 | 37.13 | +0.710% | 16,553 | +3.744% |
| 2026-04-21 | 37.22 | 37.22 | 36.87 | 36.87 | -0.944% | 26,784 | +4.480% |
| 2026-04-20 | 37.60 | 37.60 | 37.14 | 37.22 | -0.212% | 42,741 | +3.494% |
| 2026-04-17 | 37.30 | 37.39 | 37.20 | 37.30 | +1.130% | 12,731 | +3.274% |
| 2026-04-16 | 37.01 | 37.01 | 36.81 | 36.88 | +0.114% | 32,155 | +4.441% |
| 2026-04-15 | 36.85 | 36.88 | 36.68 | 36.84 | +0.109% | 21,183 | +4.560% |
| 2026-04-14 | 36.55 | 36.80 | 36.55 | 36.80 | +0.964% | 25,201 | +4.674% |
| 2026-04-13 | 36.13 | 36.45 | 36.05 | 36.45 | +0.632% | 21,960 | +5.682% |
| 2026-04-10 | 36.35 | 36.35 | 36.18 | 36.22 | +0.063% | 34,767 | +6.350% |
| 2026-04-09 | 36.09 | 36.28 | 35.95 | 36.20 | +0.234% | 8,771 | +6.417% |
| 2026-04-08 | 36.31 | 36.31 | 36.00 | 36.11 | +2.340% | 37,909 | +6.667% |
| 2026-04-07 | 35.10 | 35.29 | 34.95 | 35.29 | +0.069% | 14,922 | +9.163% |
| 2026-04-06 | 35.08 | 35.29 | 35.08 | 35.26 | +0.292% | 21,601 | +9.238% |
| 2026-04-02 | 34.82 | 35.26 | 34.74 | 35.16 | -0.058% | 12,200 | +9.558% |
| 2026-04-01 | 35.19 | 35.34 | 35.12 | 35.18 | +0.763% | 15,273 | +9.494% |
| 2026-03-31 | 34.54 | 34.92 | 34.51 | 34.91 | +2.199% | 22,912 | +10.329% |
| 2026-03-30 | 34.50 | 34.50 | 34.08 | 34.16 | -0.064% | 3,981 | +12.755% |
| 2026-03-27 | 34.30 | 34.36 | 34.10 | 34.18 | -0.972% | 10,691 | +12.683% |
| 2026-03-26 | 34.68 | 34.90 | 34.52 | 34.52 | -1.501% | 16,679 | +11.587% |
| 2026-03-25 | 35.02 | 35.17 | 35.00 | 35.05 | +0.811% | 23,964 | +9.913% |
| 2026-03-24 | 34.75 | 34.91 | 34.75 | 34.76 | -0.475% | 9,249 | +10.804% |
| 2026-03-23 | 34.84 | 35.22 | 34.81 | 34.93 | +1.384% | 24,691 | +10.278% |
| 2026-03-20 | 35.00 | 35.00 | 34.43 | 34.45 | -1.955% | 18,436 | +11.804% |
| 2026-03-19 | 34.96 | 35.14 | 34.92 | 35.14 | -0.057% | 16,019 | +9.619% |
| 2026-03-18 | 35.53 | 35.53 | 35.16 | 35.16 | -1.198% | 13,861 | +9.557% |
| 2026-03-17 | 35.60 | 35.74 | 35.59 | 35.59 | +0.287% | 12,514 | +8.244% |
| 2026-03-16 | 35.33 | 35.54 | 35.33 | 35.48 | +1.165% | 13,407 | +8.554% |
| 2026-03-13 | 35.42 | 35.42 | 35.08 | 35.08 | -0.494% | 10,274 | +9.819% |
| 2026-03-12 | 35.50 | 35.52 | 35.25 | 35.25 | -1.399% | 12,805 | +9.277% |
| 2026-03-11 | 35.86 | 35.86 | 35.65 | 35.75 | -0.269% | 18,155 | +7.748% |
| 2026-03-10 | 35.96 | 36.10 | 35.81 | 35.85 | -0.081% | 32,882 | +7.459% |
| 2026-03-09 | 35.39 | 35.88 | 35.15 | 35.88 | +0.686% | 20,508 | +7.371% |
| 2026-03-06 | 35.48 | 35.74 | 35.44 | 35.63 | -0.853% | 11,110 | +8.108% |
| 2026-03-05 | 36.09 | 36.12 | 35.73 | 35.94 | -1.025% | 27,472 | +7.185% |
| 2026-03-04 | 36.22 | 36.34 | 36.08 | 36.31 | +0.676% | 5,716 | +6.086% |
| 2026-03-03 | 35.96 | 36.13 | 35.54 | 36.07 | -1.566% | 22,319 | +6.803% |
| 2026-03-02 | 36.43 | 36.70 | 36.40 | 36.64 | -0.489% | 19,246 | +5.131% |
| 2026-02-27 | 36.80 | 36.84 | 36.74 | 36.82 | -0.136% | 13,113 | +4.617% |
| 2026-02-26 | 37.00 | 37.00 | 36.72 | 36.87 | -0.236% | 23,660 | +4.475% |
| 2026-02-25 | 36.94 | 36.98 | 36.84 | 36.96 | +0.564% | 12,163 | +4.228% |
| 2026-02-24 | 36.63 | 36.76 | 36.43 | 36.75 | +0.626% | 22,707 | +4.816% |
| 2026-02-23 | 36.78 | 36.79 | 36.51 | 36.52 | -0.622% | 36,778 | +5.472% |
| 2026-02-20 | 36.54 | 36.75 | 36.52 | 36.75 | +0.652% | 36,940 | +4.816% |
| 2026-02-19 | 36.42 | 36.53 | 36.40 | 36.51 | -0.145% | 33,877 | +5.500% |
| 2026-02-18 | 36.60 | 36.70 | 36.53 | 36.56 | +0.199% | 83,466 | +5.347% |
| 2026-02-17 | 36.49 | 36.57 | 36.23 | 36.49 | +0.066% | 37,690 | +5.557% |
| 2026-02-13 | 36.30 | 36.58 | 36.30 | 36.47 | +0.242% | 10,398 | +5.627% |
| 2026-02-12 | 36.85 | 36.85 | 36.38 | 36.38 | -0.845% | 22,578 | +5.882% |
| 2026-02-11 | 36.84 | 36.84 | 36.53 | 36.69 | +0.164% | 17,216 | +4.988% |
| 2026-02-10 | 36.58 | 36.70 | 36.58 | 36.63 | +0.246% | 13,569 | +5.160% |
| 2026-02-09 | 36.34 | 36.62 | 36.34 | 36.54 | +0.506% | 11,520 | +5.419% |
| 2026-02-06 | 36.08 | 36.36 | 36.08 | 36.36 | +1.553% | 15,691 | +5.952% |
| 2026-02-05 | 35.83 | 35.94 | 35.73 | 35.80 | -0.721% | 23,091 | +7.598% |
| 2026-02-04 | 36.22 | 36.23 | 35.91 | 36.06 | -0.194% | 20,394 | +6.822% |
| 2026-02-03 | 36.24 | 36.25 | 35.90 | 36.13 | -0.193% | 27,226 | +6.615% |
| 2026-02-02 | 36.09 | 36.23 | 36.05 | 36.20 | +0.305% | 22,192 | +6.409% |
| 2026-01-30 | 36.21 | 36.22 | 35.97 | 36.09 | -0.633% | 8,025 | +6.733% |
| 2026-01-29 | 36.47 | 36.47 | 36.01 | 36.32 | -0.028% | 10,195 | +6.057% |
| 2026-01-28 | 36.43 | 36.43 | 36.24 | 36.33 | -0.091% | 12,288 | +6.028% |
| 2026-01-27 | 36.30 | 36.37 | 36.29 | 36.36 | +0.561% | 13,460 | +5.932% |
| 2026-01-26 | 36.07 | 36.20 | 36.07 | 36.16 | +0.333% | 22,330 | +6.527% |
| 2026-01-23 | 35.98 | 36.05 | 35.90 | 36.04 | +0.167% | 13,807 | +6.881% |
| 2026-01-22 | 36.00 | 36.04 | 35.90 | 35.98 | +0.475% | 7,614 | +7.059% |
| 2026-01-21 | 35.66 | 35.90 | 35.61 | 35.81 | +0.675% | 50,366 | +7.568% |
| 2026-01-20 | 35.73 | 35.73 | 35.51 | 35.57 | -1.194% | 74,478 | +8.294% |
| 2026-01-16 | 36.00 | 36.05 | 35.97 | 36.00 | +0.028% | 7,082 | +7.000% |
| 2026-01-15 | 36.04 | 36.09 | 35.97 | 35.99 | +0.211% | 6,567 | +7.030% |
| 2026-01-14 | 35.95 | 35.95 | 35.80 | 35.91 | -0.071% | 8,555 | +7.255% |
| 2026-01-13 | 35.92 | 36.00 | 35.86 | 35.94 | -0.222% | 50,379 | +7.179% |
| 2026-01-12 | 35.91 | 36.02 | 35.88 | 36.02 | +0.278% | 51,085 | +6.941% |
| 2026-01-09 | 35.88 | 35.93 | 35.81 | 35.92 | +0.560% | 22,668 | +7.238% |
| 2026-01-08 | 35.68 | 35.72 | 35.62 | 35.72 | +0.112% | 15,681 | +7.839% |
| 2026-01-07 | 35.85 | 35.85 | 35.66 | 35.68 | -0.363% | 27,301 | +7.960% |
| 2026-01-06 | 35.69 | 35.81 | 35.66 | 35.81 | +0.392% | 27,960 | +7.568% |
| 2026-01-05 | 35.57 | 35.68 | 35.52 | 35.67 | +0.706% | 38,120 | +7.990% |
| 2026-01-02 | 35.50 | 35.50 | 35.30 | 35.42 | +0.625% | 72,966 | +8.752% |
| 2025-12-31 | 35.46 | 35.46 | 35.20 | 35.20 | -0.649% | 15,986 | +9.432% |
| 2025-12-30 | 35.50 | 35.50 | 35.42 | 35.43 | -0.028% | 59,551 | +8.721% |
| 2025-12-29 | 35.46 | 35.47 | 35.37 | 35.44 | -0.225% | 42,728 | +8.691% |
| 2025-12-26 | 35.54 | 35.55 | 35.46 | 35.52 | +0.085% | 23,753 | +8.446% |
| 2025-12-24 | 35.45 | 35.49 | 35.40 | 35.49 | +0.254% | 9,988 | +8.538% |
| 2025-12-23 | 35.32 | 35.40 | 35.29 | 35.40 | -1.448% | 25,530 | +8.814% |
| 2025-12-22 | 35.80 | 35.93 | 35.80 | 35.92 | +0.461% | 24,352 | +7.238% |
| 2025-12-19 | 35.69 | 35.81 | 35.69 | 35.76 | +0.514% | 13,008 | +7.733% |
| 2025-12-18 | 35.59 | 35.71 | 35.55 | 35.57 | +0.572% | 14,447 | +8.287% |
| 2025-12-17 | 35.60 | 35.64 | 35.37 | 35.37 | -0.646% | 13,204 | +8.906% |
| 2025-12-16 | 35.60 | 35.67 | 35.50 | 35.60 | -0.280% | 40,380 | +8.202% |
| 2025-12-15 | 35.79 | 35.89 | 35.63 | 35.70 | +0.084% | 32,692 | +7.899% |
| 2025-12-12 | 35.97 | 35.97 | 35.60 | 35.67 | -0.751% | 54,799 | +7.990% |
| 2025-12-11 | 35.79 | 35.95 | 35.76 | 35.94 | +0.251% | 22,621 | +7.179% |
| 2025-12-10 | 35.61 | 35.89 | 35.60 | 35.85 | +0.674% | 23,610 | +7.448% |
| 2025-12-09 | 35.68 | 35.68 | 35.61 | 35.61 | -0.112% | 2,549 | +8.172% |
| 2025-12-08 | 35.86 | 35.86 | 35.60 | 35.65 | -0.280% | 12,453 | +8.050% |
| 2025-12-05 | 35.73 | 35.87 | 35.73 | 35.75 | +0.084% | 12,987 | +7.748% |
| 2025-12-04 | 35.74 | 35.74 | 35.66 | 35.72 | +0.028% | 14,006 | +7.839% |
| 2025-12-03 | 35.60 | 35.71 | 35.57 | 35.71 | +0.384% | 15,903 | +7.869% |
| 2025-12-02 | 35.58 | 35.61 | 35.51 | 35.57 | +0.182% | 22,705 | +8.283% |
| 2025-12-01 | 35.56 | 35.63 | 35.48 | 35.51 | -0.501% | 21,379 | +8.481% |
| 2025-11-28 | 35.62 | 35.69 | 35.62 | 35.69 | +0.283% | 23,552 | +7.938% |
| 2025-11-26 | 35.48 | 35.62 | 35.48 | 35.59 | +0.656% | 16,234 | +8.243% |
| 2025-11-25 | 35.16 | 35.35 | 35.01 | 35.35 | +0.726% | 7,523 | +8.952% |
| 2025-11-24 | 34.92 | 35.10 | 34.84 | 35.10 | +0.973% | 15,409 | +9.744% |
| 2025-11-21 | 34.58 | 34.90 | 34.48 | 34.76 | +0.761% | 5,467 | +10.811% |
| 2025-11-20 | 35.16 | 35.23 | 34.50 | 34.50 | -1.018% | 28,514 | +11.654% |
| 2025-11-19 | 34.77 | 34.95 | 34.75 | 34.85 | +0.039% | 7,510 | +10.518% |
| 2025-11-18 | 34.77 | 34.95 | 34.69 | 34.84 | -0.432% | 16,878 | +10.561% |
| 2025-11-17 | 35.25 | 35.28 | 34.92 | 34.99 | -0.814% | 10,955 | +10.083% |
| 2025-11-14 | 35.13 | 35.41 | 35.13 | 35.28 | -0.035% | 16,687 | +9.187% |
| 2025-11-13 | 35.56 | 35.64 | 35.29 | 35.29 | -1.220% | 12,769 | +9.149% |
| 2025-11-12 | 35.75 | 35.75 | 35.69 | 35.73 | +0.075% | 12,617 | +7.818% |
| 2025-11-11 | 35.57 | 35.71 | 35.57 | 35.70 | +0.309% | 8,809 | +7.899% |
| 2025-11-10 | 35.39 | 35.59 | 35.38 | 35.59 | +0.936% | 9,623 | +8.233% |
| 2025-11-07 | 35.08 | 35.26 | 34.92 | 35.26 | +0.288% | 29,760 | +9.246% |
| 2025-11-06 | 35.33 | 35.33 | 35.11 | 35.16 | -0.568% | 6,046 | +9.560% |
| 2025-11-05 | 35.27 | 35.43 | 35.24 | 35.36 | +0.368% | 14,850 | +8.937% |
| 2025-11-04 | 35.55 | 35.55 | 35.21 | 35.23 | -0.872% | 10,676 | +9.338% |
| 2025-11-03 | 35.64 | 35.64 | 35.46 | 35.54 | +0.141% | 15,330 | +8.385% |
| 2025-10-31 | 35.53 | 35.58 | 35.49 | 35.49 | -0.084% | 6,391 | +8.538% |
| 2025-10-30 | 35.50 | 35.65 | 35.50 | 35.52 | -0.503% | 6,711 | +8.446% |
| 2025-10-29 | 35.94 | 35.94 | 35.65 | 35.70 | -0.406% | 8,150 | +7.901% |
| 2025-10-28 | 35.85 | 35.90 | 35.79 | 35.85 | -0.042% | 24,575 | +7.462% |
| 2025-10-27 | 35.83 | 35.86 | 35.75 | 35.86 | +0.769% | 13,397 | +7.418% |
| 2025-10-24 | 35.64 | 35.64 | 35.58 | 35.59 | +0.441% | 4,184 | +8.244% |
| 2025-10-23 | 35.36 | 35.47 | 35.33 | 35.43 | +0.432% | 13,477 | +8.721% |
| 2025-10-22 | 35.44 | 35.44 | 35.14 | 35.28 | -0.327% | 9,123 | +9.191% |
| 2025-10-21 | 35.37 | 35.45 | 35.34 | 35.39 | -0.216% | 8,462 | +8.834% |
| 2025-10-20 | 35.37 | 35.47 | 35.36 | 35.47 | +0.821% | 7,482 | +8.599% |
| 2025-10-17 | 35.03 | 35.18 | 35.01 | 35.18 | +0.210% | 3,883 | +9.491% |
| 2025-10-16 | 35.25 | 35.33 | 35.02 | 35.11 | -0.178% | 9,803 | +9.720% |
| 2025-10-15 | 35.18 | 35.32 | 35.00 | 35.17 | +0.428% | 11,631 | +9.525% |
| 2025-10-14 | 34.79 | 35.10 | 34.68 | 35.02 | +0.114% | 18,832 | +9.994% |
| 2025-10-13 | 34.89 | 35.00 | 34.81 | 34.98 | +1.189% | 14,101 | +10.120% |
| 2025-10-10 | 35.26 | 35.26 | 34.56 | 34.57 | -1.765% | 20,425 | +11.429% |
| 2025-10-09 | 35.38 | 35.38 | 35.10 | 35.19 | -0.395% | 20,186 | +9.463% |
| 2025-10-08 | 35.22 | 35.33 | 35.22 | 35.33 | +0.384% | 7,417 | +9.031% |
| 2025-10-07 | 35.36 | 35.36 | 35.17 | 35.19 | -0.412% | 13,071 | +9.450% |
| 2025-10-06 | 35.40 | 35.40 | 35.30 | 35.34 | +0.085% | 8,776 | +8.998% |
| 2025-10-03 | 35.34 | 35.39 | 35.26 | 35.31 | +0.294% | 16,380 | +9.091% |
| 2025-10-02 | 35.16 | 35.21 | 35.11 | 35.21 | +0.104% | 7,760 | +9.411% |
| 2025-10-01 | 35.04 | 35.18 | 34.98 | 35.17 | +0.413% | 27,840 | +9.525% |
| 2025-09-30 | 34.96 | 35.03 | 34.90 | 35.03 | +0.359% | 9,790 | +9.977% |
| 2025-09-29 | 34.99 | 34.99 | 34.88 | 34.90 | +0.271% | 12,663 | +10.372% |
| 2025-09-26 | 34.72 | 34.82 | 34.71 | 34.81 | +0.436% | 3,151 | +10.672% |
| 2025-09-25 | 34.71 | 34.71 | 34.56 | 34.65 | -0.462% | 16,367 | +11.154% |
| 2025-09-24 | 34.92 | 34.93 | 34.81 | 34.82 | -0.409% | 10,632 | +10.640% |
| 2025-09-23 | 35.12 | 35.12 | 34.92 | 34.96 | -0.233% | 16,834 | +10.188% |
| 2025-09-22 | 34.94 | 35.04 | 34.87 | 35.04 | +0.288% | 18,017 | +9.932% |
| 2025-09-19 | 34.97 | 34.97 | 34.84 | 34.94 | +0.170% | 11,785 | +10.248% |
| 2025-09-18 | 34.78 | 34.96 | 34.78 | 34.88 | +0.156% | 21,149 | +10.436% |
| 2025-09-17 | 34.91 | 35.03 | 34.80 | 34.83 | -0.127% | 7,613 | +10.608% |
| 2025-09-16 | 34.96 | 34.96 | 34.85 | 34.87 | -0.086% | 7,536 | +10.467% |
| 2025-09-15 | 34.89 | 34.90 | 34.83 | 34.90 | +0.547% | 5,897 | +10.372% |
| 2025-09-12 | 34.74 | 34.79 | 34.70 | 34.71 | -0.253% | 29,816 | +10.977% |
| 2025-09-11 | 34.54 | 34.81 | 34.54 | 34.80 | +0.827% | 2,926 | +10.696% |
| 2025-09-10 | 34.49 | 34.60 | 34.48 | 34.51 | +0.230% | 4,347 | +11.612% |
| 2025-09-09 | 34.45 | 34.45 | 34.35 | 34.43 | -0.040% | 30,248 | +11.868% |
| 2025-09-08 | 34.35 | 34.45 | 34.35 | 34.45 | +0.458% | 7,110 | +11.824% |
| 2025-09-05 | 34.44 | 34.46 | 34.18 | 34.29 | +0.266% | 7,720 | +12.336% |
| 2025-09-04 | 34.04 | 34.20 | 34.00 | 34.20 | +0.689% | 4,904 | +12.635% |
| 2025-09-03 | 33.84 | 33.98 | 33.84 | 33.97 | +0.355% | 11,663 | +13.411% |
| 2025-09-02 | 33.76 | 33.84 | 33.67 | 33.84 | -0.678% | 12,971 | +13.813% |
| 2025-08-29 | 34.22 | 34.22 | 34.02 | 34.08 | -0.421% | 22,357 | +13.041% |
| 2025-08-28 | 34.14 | 34.22 | 34.12 | 34.22 | +0.287% | 11,288 | +12.566% |
| 2025-08-27 | 34.02 | 34.13 | 34.01 | 34.12 | +0.094% | 12,754 | +12.889% |
| 2025-08-26 | 34.03 | 34.09 | 33.95 | 34.09 | +0.215% | 4,290 | +12.995% |
| 2025-08-25 | 34.16 | 34.16 | 34.02 | 34.02 | -0.564% | 7,098 | +13.237% |
| 2025-08-22 | 33.90 | 34.23 | 33.89 | 34.21 | +1.451% | 2,767 | +12.599% |
| 2025-08-21 | 33.76 | 33.76 | 33.72 | 33.72 | -0.357% | 1,935 | +14.232% |
| 2025-08-20 | 33.84 | 33.89 | 33.73 | 33.84 | +0.004% | 6,456 | +13.824% |
| 2025-08-19 | 33.94 | 33.98 | 33.82 | 33.84 | -0.284% | 4,208 | +13.829% |
| 2025-08-18 | 33.90 | 33.94 | 33.90 | 33.94 | -0.039% | 11,808 | +13.505% |
| 2025-08-15 | 33.96 | 33.97 | 33.93 | 33.95 | +0.018% | 13,118 | +13.461% |
| 2025-08-14 | 33.94 | 33.95 | 33.85 | 33.94 | -0.238% | 9,125 | +13.481% |
| 2025-08-13 | 34.03 | 34.03 | 33.94 | 34.02 | +0.339% | 5,251 | +13.211% |
| 2025-08-12 | 33.66 | 33.91 | 33.66 | 33.91 | +1.013% | 23,022 | +13.595% |
| 2025-08-11 | 33.74 | 33.74 | 33.53 | 33.57 | -0.163% | 30,180 | +14.745% |
| 2025-08-08 | 33.57 | 33.66 | 33.57 | 33.62 | +0.253% | 22,259 | +14.559% |
| 2025-08-07 | 33.70 | 33.70 | 33.43 | 33.54 | +0.210% | 39,227 | +14.848% |
| 2025-08-06 | 33.36 | 33.48 | 33.36 | 33.47 | +0.406% | 4,639 | +15.090% |
| 2025-08-05 | 33.41 | 33.41 | 33.29 | 33.33 | -0.107% | 7,764 | +15.556% |
| 2025-08-04 | 33.16 | 33.37 | 33.16 | 33.37 | +1.029% | 6,926 | +15.433% |
| 2025-08-01 | 33.13 | 33.13 | 32.89 | 33.03 | -0.392% | 7,304 | +16.621% |
| 2025-07-31 | 33.38 | 33.44 | 33.16 | 33.16 | -0.600% | 12,474 | +16.164% |
| 2025-07-30 | 33.50 | 33.50 | 33.26 | 33.36 | -0.352% | 9,804 | +15.468% |
| 2025-07-29 | 33.50 | 33.53 | 33.45 | 33.48 | +0.083% | 7,926 | +15.061% |
| 2025-07-28 | 33.60 | 33.60 | 33.43 | 33.45 | -0.417% | 20,511 | +15.157% |
| 2025-07-25 | 33.56 | 33.65 | 33.51 | 33.59 | +0.045% | 24,007 | +14.677% |
| 2025-07-24 | 33.60 | 33.61 | 33.58 | 33.58 | -0.131% | 5,813 | +14.728% |
| 2025-07-23 | 33.47 | 33.65 | 33.47 | 33.62 | +0.566% | 41,560 | +14.577% |
| 2025-07-22 | 33.29 | 33.43 | 33.26 | 33.43 | +0.490% | 20,110 | +15.226% |
| 2025-07-21 | 33.35 | 33.41 | 33.27 | 33.27 | +0.265% | 18,418 | +15.790% |
| 2025-07-18 | 33.25 | 33.25 | 33.17 | 33.18 | +0.019% | 10,826 | +16.096% |
| 2025-07-17 | 33.10 | 33.18 | 33.08 | 33.17 | +0.400% | 8,328 | +16.119% |
| 2025-07-16 | 32.96 | 33.06 | 32.90 | 33.04 | +0.275% | 14,697 | +16.583% |
| 2025-07-15 | 33.27 | 33.27 | 32.95 | 32.95 | -0.444% | 12,024 | +16.904% |
| 2025-07-14 | 33.03 | 33.11 | 33.03 | 33.10 | +0.150% | 12,596 | +16.385% |
| 2025-07-11 | 33.11 | 33.11 | 33.03 | 33.05 | -0.493% | 13,634 | +16.559% |
| 2025-07-10 | 33.15 | 33.25 | 33.08 | 33.21 | +0.169% | 9,784 | +15.985% |
| 2025-07-09 | 33.11 | 33.17 | 33.02 | 33.16 | +0.471% | 36,720 | +16.180% |
| 2025-07-08 | 32.94 | 33.01 | 32.94 | 33.00 | +0.091% | 9,565 | +16.727% |
| 2025-07-07 | 33.14 | 33.14 | 32.85 | 32.97 | -0.713% | 11,673 | +16.833% |
| 2025-07-03 | 33.20 | 33.24 | 33.17 | 33.21 | +0.414% | 6,092 | +16.000% |
| 2025-07-02 | 32.98 | 33.07 | 32.95 | 33.07 | +0.220% | 3,514 | +16.480% |
| 2025-07-01 | 32.96 | 33.04 | 32.94 | 33.00 | -0.098% | 3,535 | +16.736% |
| 2025-06-30 | 32.90 | 33.03 | 32.90 | 33.03 | +0.542% | 8,402 | +16.621% |
| 2025-06-27 | 32.83 | 32.97 | 32.78 | 32.85 | +0.252% | 9,625 | +17.254% |
| 2025-06-26 | 32.71 | 32.77 | 32.71 | 32.77 | +0.612% | 5,523 | +17.549% |
| 2025-06-25 | 32.64 | 32.64 | 32.54 | 32.57 | -0.100% | 9,732 | +18.268% |
| 2025-06-24 | 32.50 | 32.64 | 32.43 | 32.60 | +1.000% | 18,474 | +18.150% |
| 2025-06-23 | 32.07 | 32.32 | 32.00 | 32.28 | +0.843% | 12,888 | +19.331% |
| 2025-06-20 | 32.14 | 32.14 | 32.01 | 32.01 | -0.435% | 1,736 | +20.337% |
| 2025-06-18 | 32.18 | 32.20 | 32.12 | 32.15 | +0.093% | 2,938 | +19.813% |
| 2025-06-17 | 32.28 | 32.28 | 32.10 | 32.12 | -0.567% | 4,731 | +19.925% |
| 2025-06-16 | 32.31 | 32.41 | 32.30 | 32.30 | +0.617% | 2,881 | +19.245% |
| 2025-06-13 | 32.25 | 32.28 | 32.09 | 32.11 | -1.059% | 4,540 | +19.981% |
| 2025-06-12 | 32.38 | 32.46 | 32.38 | 32.45 | +0.336% | 2,817 | +18.710% |
| 2025-06-11 | 32.38 | 32.46 | 32.30 | 32.34 | +0.031% | 3,712 | +19.109% |
| 2025-06-10 | 32.30 | 32.33 | 32.30 | 32.33 | +0.357% | 1,018 | +19.147% |
| 2025-06-09 | 32.25 | 32.29 | 32.19 | 32.22 | +0.097% | 7,620 | +19.572% |
| 2025-06-06 | 32.24 | 32.24 | 32.12 | 32.18 | +0.480% | 4,465 | +19.688% |
| 2025-06-05 | 32.23 | 32.23 | 31.99 | 32.03 | -0.245% | 5,462 | +20.262% |
| 2025-06-04 | 32.01 | 32.14 | 32.01 | 32.11 | +0.350% | 2,552 | +19.967% |
| 2025-06-03 | 31.96 | 32.00 | 31.96 | 32.00 | +0.241% | 1,920 | +20.387% |
| 2025-06-02 | 31.75 | 31.96 | 31.70 | 31.92 | +0.283% | 9,556 | +20.677% |
| 2025-05-30 | 31.71 | 31.83 | 31.68 | 31.83 | 0.000% | 15,526 | +21.018% |
| 2025-05-29 | 31.96 | 31.96 | 31.76 | 31.83 | +0.466% | 15,330 | +21.018% |
| 2025-05-28 | 31.79 | 31.79 | 31.68 | 31.68 | -0.589% | 5,592 | +21.582% |
| 2025-05-27 | 31.75 | 31.88 | 31.75 | 31.87 | +1.239% | 30,501 | +20.866% |
| 2025-05-23 | 31.35 | 31.52 | 31.33 | 31.48 | 0.000% | 8,091 | +22.363% |
| 2025-05-22 | 31.36 | 31.58 | 31.33 | 31.48 | -0.063% | 4,386 | +22.363% |
| 2025-05-21 | 31.79 | 31.84 | 31.49 | 31.50 | -1.161% | 6,759 | +22.286% |
| 2025-05-20 | 31.89 | 31.89 | 31.79 | 31.87 | -0.125% | 6,325 | +20.866% |
| 2025-05-19 | 31.65 | 31.92 | 31.65 | 31.91 | +0.220% | 9,477 | +20.715% |
| 2025-05-16 | 31.72 | 31.84 | 31.72 | 31.84 | +0.442% | 8,775 | +20.980% |
| 2025-05-15 | 31.53 | 31.71 | 31.48 | 31.70 | +0.571% | 9,168 | +21.514% |
| 2025-05-14 | 31.63 | 31.63 | 31.45 | 31.52 | -0.222% | 15,220 | +22.208% |
| 2025-05-13 | 31.50 | 31.59 | 31.44 | 31.59 | +0.509% | 33,769 | +21.937% |
| 2025-05-12 | 31.44 | 31.44 | 31.27 | 31.43 | +1.584% | 21,910 | +22.558% |
| 2025-05-09 | 31.00 | 31.00 | 30.91 | 30.94 | +0.357% | 4,645 | +24.499% |
| 2025-05-08 | 30.90 | 31.03 | 30.83 | 30.83 | -0.008% | 6,687 | +24.943% |
| 2025-05-07 | 30.86 | 30.89 | 30.81 | 30.83 | +0.073% | 3,859 | +24.933% |
| 2025-05-06 | 30.81 | 30.88 | 30.77 | 30.81 | -0.356% | 9,359 | +25.024% |
| 2025-05-05 | 30.97 | 31.01 | 30.89 | 30.92 | -0.322% | 16,934 | +24.580% |
| 2025-05-02 | 30.93 | 31.02 | 30.88 | 31.02 | +1.373% | 19,179 | +24.178% |
| 2025-05-01 | 30.78 | 30.80 | 30.60 | 30.60 | -0.065% | 23,550 | +25.882% |
| 2025-04-30 | 30.25 | 30.62 | 30.25 | 30.62 | +0.164% | 9,025 | +25.800% |
| 2025-04-29 | 30.47 | 30.61 | 30.46 | 30.57 | +0.361% | 6,148 | +26.006% |
| 2025-04-28 | 30.31 | 30.46 | 30.26 | 30.46 | +0.365% | 7,848 | +26.461% |
| 2025-04-25 | 30.23 | 30.35 | 30.15 | 30.35 | +0.560% | 4,466 | +26.923% |
| 2025-04-24 | 29.92 | 30.20 | 29.92 | 30.18 | +1.241% | 7,187 | +27.634% |
| 2025-04-23 | 30.06 | 30.14 | 29.81 | 29.81 | +1.017% | 12,687 | +29.218% |
| 2025-04-22 | 29.33 | 29.51 | 29.33 | 29.51 | +1.759% | 7,216 | +30.532% |
| 2025-04-21 | 29.20 | 29.20 | 28.78 | 29.00 | -1.461% | 11,162 | +32.828% |
| 2025-04-17 | 29.47 | 29.51 | 29.42 | 29.43 | +0.307% | 2,201 | +30.887% |
| 2025-04-16 | 29.50 | 29.52 | 29.15 | 29.34 | -0.912% | 6,358 | +31.288% |
| 2025-04-15 | 29.54 | 29.70 | 29.54 | 29.61 | +0.373% | 10,668 | +30.091% |
| 2025-04-14 | 29.92 | 29.92 | 29.41 | 29.50 | 0.000% | 5,741 | +30.576% |