ITDE
iShares LifePath Target Date 2045 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
40.21USD0.000%(-0.00)12,128
40.34Bid40.43Ask0.09SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
40.34USD+0.323%(+0.13)
ITDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.33 | 40.33 | 40.08 | 40.21 | +0.701% | 8,013 | 0.000% |
| 2026-10-01 | 39.97 | 39.98 | 39.70 | 39.93 | -0.089% | 40,334 | +0.701% |
| 2026-09-30 | 40.18 | 40.25 | 39.97 | 39.97 | -0.304% | 8,970 | +0.612% |
| 2026-09-29 | 40.28 | 40.28 | 39.95 | 40.09 | -0.181% | 19,464 | +0.306% |
| 2026-09-28 | 40.32 | 40.32 | 40.06 | 40.16 | -0.742% | 17,081 | +0.125% |
| 2026-09-25 | 40.47 | 40.47 | 40.27 | 40.46 | +0.498% | 8,395 | -0.619% |
| 2026-09-24 | 40.21 | 40.30 | 40.17 | 40.26 | -0.163% | 4,757 | -0.124% |
| 2026-09-23 | 40.74 | 40.74 | 40.33 | 40.33 | -1.205% | 7,898 | -0.287% |
| 2026-09-22 | 40.83 | 40.88 | 40.71 | 40.82 | +0.091% | 21,049 | -1.488% |
| 2026-09-21 | 40.64 | 40.80 | 40.54 | 40.78 | +1.317% | 10,624 | -1.398% |
| 2026-09-18 | 40.24 | 40.25 | 40.12 | 40.25 | -0.248% | 3,465 | -0.099% |
| 2026-09-17 | 40.33 | 40.37 | 40.32 | 40.35 | +1.089% | 4,602 | -0.347% |
| 2026-09-16 | 40.26 | 40.26 | 39.73 | 39.92 | -0.273% | 8,758 | +0.739% |
| 2026-09-15 | 40.28 | 40.29 | 40.00 | 40.02 | -0.440% | 14,384 | +0.464% |
| 2026-09-14 | 40.21 | 40.34 | 40.08 | 40.20 | -0.644% | 3,970 | +0.022% |
| 2026-09-11 | 40.56 | 40.56 | 40.46 | 40.46 | +0.702% | 3,803 | -0.623% |
| 2026-09-10 | 40.35 | 40.35 | 40.15 | 40.18 | -0.842% | 13,362 | +0.075% |
| 2026-09-09 | 40.69 | 40.69 | 40.50 | 40.52 | -0.610% | 5,629 | -0.768% |
| 2026-09-08 | 41.03 | 41.05 | 40.77 | 40.77 | -0.417% | 7,627 | -1.374% |
| 2026-09-04 | 40.97 | 40.99 | 40.89 | 40.94 | -0.047% | 203,757 | -1.785% |
| 2026-09-03 | 40.88 | 41.01 | 40.75 | 40.96 | +0.916% | 11,876 | -1.831% |
| 2026-09-02 | 40.38 | 40.62 | 40.38 | 40.59 | +0.366% | 19,920 | -0.932% |
| 2026-09-01 | 40.59 | 40.61 | 40.39 | 40.44 | -0.688% | 25,067 | -0.569% |
| 2026-08-31 | 40.84 | 40.84 | 40.63 | 40.72 | -0.259% | 32,678 | -1.252% |
| 2026-08-28 | 40.92 | 41.05 | 40.80 | 40.83 | -0.377% | 4,784 | -1.509% |
| 2026-08-27 | 40.83 | 40.99 | 40.83 | 40.98 | +0.311% | 5,763 | -1.880% |
| 2026-08-26 | 40.97 | 40.97 | 40.80 | 40.85 | -0.136% | 4,483 | -1.575% |
| 2026-08-25 | 40.98 | 40.98 | 40.80 | 40.91 | +0.565% | 18,349 | -1.709% |
| 2026-08-24 | 40.72 | 40.85 | 40.62 | 40.68 | -0.285% | 7,855 | -1.154% |
| 2026-08-21 | 40.78 | 40.81 | 40.77 | 40.80 | +0.473% | 1,812 | -1.436% |
| 2026-08-20 | 40.73 | 40.73 | 40.59 | 40.60 | -0.466% | 8,743 | -0.970% |
| 2026-08-19 | 40.93 | 40.93 | 40.79 | 40.79 | +0.417% | 2,050 | -1.431% |
| 2026-08-18 | 40.88 | 40.88 | 40.62 | 40.62 | -0.940% | 9,501 | -1.020% |
| 2026-08-17 | 41.23 | 41.23 | 41.01 | 41.01 | -0.180% | 13,362 | -1.951% |
| 2026-08-14 | 41.15 | 41.15 | 41.05 | 41.08 | -0.134% | 24,528 | -2.127% |
| 2026-08-13 | 41.11 | 41.18 | 41.06 | 41.14 | +0.515% | 5,607 | -2.258% |
| 2026-08-12 | 40.94 | 40.96 | 40.93 | 40.93 | +0.415% | 4,403 | -1.755% |
| 2026-08-11 | 41.00 | 41.00 | 40.75 | 40.76 | -0.092% | 12,408 | -1.347% |
| 2026-08-10 | 40.96 | 40.96 | 40.78 | 40.80 | -0.296% | 10,768 | -1.438% |
| 2026-08-07 | 40.80 | 40.94 | 40.80 | 40.92 | +0.716% | 13,046 | -1.730% |
| 2026-08-06 | 40.77 | 40.82 | 40.61 | 40.63 | -0.357% | 7,986 | -1.026% |
| 2026-08-05 | 40.96 | 40.97 | 40.77 | 40.77 | -0.007% | 3,996 | -1.379% |
| 2026-08-04 | 40.49 | 40.80 | 40.38 | 40.78 | +1.558% | 29,406 | -1.387% |
| 2026-08-03 | 39.94 | 40.17 | 39.85 | 40.15 | +0.905% | 8,832 | +0.149% |
| 2026-07-31 | 39.90 | 39.90 | 39.49 | 39.79 | +0.196% | 3,738 | +1.056% |
| 2026-07-30 | 39.29 | 39.71 | 39.29 | 39.71 | +1.643% | 6,543 | +1.254% |
| 2026-07-29 | 39.25 | 39.54 | 39.06 | 39.07 | -1.214% | 18,847 | +2.918% |
| 2026-07-28 | 39.37 | 39.62 | 39.32 | 39.55 | -0.025% | 11,614 | +1.669% |
| 2026-07-27 | 39.86 | 39.86 | 39.43 | 39.56 | +0.295% | 9,347 | +1.643% |
| 2026-07-24 | 39.47 | 39.62 | 39.41 | 39.44 | +0.126% | 5,803 | +1.943% |
| 2026-07-23 | 39.52 | 39.52 | 39.35 | 39.39 | -1.080% | 4,729 | +2.071% |
| 2026-07-22 | 39.90 | 39.93 | 39.82 | 39.82 | -0.165% | 8,288 | +0.969% |
| 2026-07-21 | 39.84 | 39.89 | 39.65 | 39.89 | +1.039% | 4,879 | +0.802% |
| 2026-07-20 | 39.81 | 39.81 | 39.48 | 39.48 | -0.378% | 8,989 | +1.849% |
| 2026-07-17 | 39.36 | 39.74 | 39.36 | 39.63 | -0.703% | 12,484 | +1.465% |
| 2026-07-16 | 39.98 | 39.98 | 39.80 | 39.91 | -0.432% | 7,779 | +0.752% |
| 2026-07-15 | 40.05 | 40.08 | 39.95 | 40.08 | +0.290% | 12,343 | +0.316% |
| 2026-07-14 | 39.96 | 40.05 | 39.94 | 39.97 | +0.496% | 7,744 | +0.607% |
| 2026-07-13 | 39.87 | 40.05 | 39.75 | 39.77 | -0.907% | 17,853 | +1.106% |
| 2026-07-10 | 39.97 | 40.15 | 39.90 | 40.13 | +0.235% | 5,151 | +0.189% |
| 2026-07-09 | 40.04 | 40.06 | 40.01 | 40.04 | +0.686% | 6,896 | +0.425% |
| 2026-07-08 | 39.74 | 39.77 | 39.53 | 39.77 | -0.383% | 5,198 | +1.113% |
| 2026-07-07 | 40.14 | 40.15 | 39.86 | 39.92 | -0.845% | 11,208 | +0.726% |
| 2026-07-06 | 40.03 | 40.28 | 40.03 | 40.26 | +0.928% | 15,481 | -0.124% |
| 2026-07-02 | 39.93 | 40.17 | 39.71 | 39.89 | +0.075% | 16,425 | +0.803% |
| 2026-07-01 | 39.92 | 40.02 | 39.78 | 39.86 | -0.503% | 9,003 | +0.878% |
| 2026-06-30 | 39.91 | 40.06 | 39.87 | 40.06 | +0.468% | 5,152 | +0.370% |
| 2026-06-29 | 39.56 | 39.88 | 39.53 | 39.88 | +0.741% | 56,531 | +0.840% |
| 2026-06-26 | 39.35 | 39.66 | 39.35 | 39.58 | -0.021% | 6,573 | +1.587% |
| 2026-06-25 | 39.68 | 39.71 | 39.56 | 39.59 | +0.228% | 9,333 | +1.566% |
| 2026-06-24 | 39.62 | 39.70 | 39.50 | 39.50 | -0.008% | 7,663 | +1.797% |
| 2026-06-23 | 39.51 | 39.69 | 39.47 | 39.50 | -1.436% | 12,228 | +1.789% |
| 2026-06-22 | 40.25 | 40.25 | 40.05 | 40.08 | -0.103% | 7,030 | +0.327% |
| 2026-06-18 | 40.23 | 40.23 | 40.02 | 40.12 | +1.015% | 11,490 | +0.224% |
| 2026-06-17 | 40.22 | 40.27 | 39.69 | 39.72 | -0.931% | 11,883 | +1.242% |
| 2026-06-16 | 40.35 | 40.35 | 40.09 | 40.09 | -0.348% | 11,265 | +0.299% |
| 2026-06-15 | 40.12 | 40.33 | 40.12 | 40.23 | +1.257% | 8,599 | -0.050% |
| 2026-06-12 | 39.64 | 39.78 | 39.49 | 39.73 | +0.355% | 5,119 | +1.207% |
| 2026-06-11 | 39.01 | 39.59 | 38.92 | 39.59 | +2.009% | 4,686 | +1.566% |
| 2026-06-10 | 39.29 | 39.33 | 38.81 | 38.81 | -1.112% | 16,902 | +3.606% |
| 2026-06-09 | 39.43 | 39.43 | 38.67 | 39.25 | +0.021% | 4,886 | +2.454% |
| 2026-06-08 | 39.53 | 39.53 | 39.24 | 39.24 | +0.274% | 19,790 | +2.475% |
| 2026-06-05 | 39.69 | 39.69 | 39.03 | 39.13 | -2.512% | 4,870 | +2.756% |
| 2026-06-04 | 40.00 | 40.15 | 39.97 | 40.14 | +0.350% | 7,044 | +0.174% |
| 2026-06-03 | 40.07 | 40.16 | 39.94 | 40.00 | -0.642% | 33,314 | +0.525% |
| 2026-06-02 | 40.18 | 40.27 | 40.14 | 40.26 | +0.345% | 10,383 | -0.120% |
| 2026-06-01 | 39.97 | 40.23 | 39.91 | 40.12 | +0.150% | 44,858 | +0.224% |
| 2026-05-29 | 40.17 | 40.27 | 40.01 | 40.06 | +0.100% | 16,463 | +0.374% |
| 2026-05-28 | 39.78 | 40.04 | 39.74 | 40.02 | +0.351% | 12,304 | +0.475% |
| 2026-05-27 | 40.00 | 40.00 | 39.83 | 39.88 | -0.083% | 7,974 | +0.827% |
| 2026-05-26 | 39.80 | 39.98 | 39.80 | 39.91 | +1.064% | 5,523 | +0.743% |
| 2026-05-22 | 39.62 | 39.62 | 39.49 | 39.49 | +0.160% | 11,955 | +1.815% |
| 2026-05-21 | 39.01 | 39.50 | 39.01 | 39.43 | +0.417% | 15,802 | +1.978% |
| 2026-05-20 | 38.95 | 39.27 | 38.82 | 39.27 | +1.176% | 16,595 | +2.403% |
| 2026-05-19 | 38.88 | 38.94 | 38.67 | 38.81 | -0.640% | 6,928 | +3.607% |
| 2026-05-18 | 39.18 | 39.18 | 38.85 | 39.06 | +0.240% | 15,010 | +2.944% |
| 2026-05-15 | 39.25 | 39.25 | 38.97 | 38.97 | -1.528% | 11,330 | +3.191% |
| 2026-05-14 | 39.71 | 39.71 | 39.50 | 39.57 | +0.355% | 28,251 | +1.614% |
| 2026-05-13 | 39.20 | 39.46 | 39.20 | 39.43 | +0.490% | 4,928 | +1.974% |
| 2026-05-12 | 39.20 | 39.24 | 38.96 | 39.24 | -0.634% | 22,898 | +2.473% |
| 2026-05-11 | 39.47 | 39.53 | 39.39 | 39.49 | +0.120% | 18,019 | +1.823% |
| 2026-05-08 | 39.39 | 39.47 | 39.37 | 39.44 | +0.832% | 12,915 | +1.946% |
| 2026-05-07 | 39.57 | 39.57 | 39.08 | 39.12 | -0.821% | 10,075 | +2.794% |
| 2026-05-06 | 39.09 | 39.45 | 39.09 | 39.44 | +1.701% | 10,679 | +1.950% |
| 2026-05-05 | 38.79 | 38.85 | 38.68 | 38.78 | +0.944% | 9,728 | +3.685% |
| 2026-05-04 | 38.50 | 38.68 | 38.33 | 38.42 | -0.601% | 10,997 | +4.664% |
| 2026-05-01 | 38.76 | 38.85 | 38.65 | 38.65 | +0.024% | 10,718 | +4.035% |
| 2026-04-30 | 38.24 | 38.65 | 38.24 | 38.64 | +1.523% | 21,123 | +4.060% |
| 2026-04-29 | 38.14 | 38.17 | 38.01 | 38.06 | -0.492% | 2,980 | +5.644% |
| 2026-04-28 | 38.38 | 38.38 | 38.14 | 38.25 | -0.442% | 7,304 | +5.124% |
| 2026-04-27 | 38.41 | 38.48 | 38.35 | 38.42 | -0.078% | 36,115 | +4.659% |
| 2026-04-24 | 38.21 | 38.45 | 38.21 | 38.45 | +0.654% | 14,650 | +4.577% |
| 2026-04-23 | 38.36 | 38.38 | 37.90 | 38.20 | -0.417% | 14,697 | +5.262% |
| 2026-04-22 | 38.35 | 38.41 | 38.28 | 38.36 | +0.656% | 17,525 | +4.823% |
| 2026-04-21 | 38.59 | 38.59 | 38.11 | 38.11 | -1.013% | 14,071 | +5.510% |
| 2026-04-20 | 38.36 | 38.56 | 38.23 | 38.50 | -0.239% | 14,984 | +4.442% |
| 2026-04-17 | 38.61 | 38.70 | 38.50 | 38.59 | +1.266% | 7,778 | +4.192% |
| 2026-04-16 | 38.08 | 38.23 | 38.04 | 38.11 | +0.089% | 29,657 | +5.510% |
| 2026-04-15 | 37.98 | 38.08 | 37.92 | 38.08 | +0.332% | 2,592 | +5.604% |
| 2026-04-14 | 37.63 | 37.95 | 37.63 | 37.95 | +1.000% | 7,714 | +5.954% |
| 2026-04-13 | 37.05 | 37.57 | 37.05 | 37.57 | +0.830% | 7,654 | +7.013% |
| 2026-04-10 | 37.34 | 37.34 | 37.27 | 37.27 | -0.017% | 1,216 | +7.901% |
| 2026-04-09 | 37.11 | 37.37 | 37.00 | 37.27 | +0.206% | 5,649 | +7.883% |
| 2026-04-08 | 37.20 | 37.28 | 37.01 | 37.20 | +2.635% | 12,870 | +8.106% |
| 2026-04-07 | 36.15 | 36.24 | 35.82 | 36.24 | +0.144% | 4,755 | +10.955% |
| 2026-04-06 | 36.16 | 36.22 | 36.08 | 36.19 | +0.364% | 5,118 | +11.114% |
| 2026-04-02 | 35.67 | 36.06 | 35.59 | 36.06 | -0.065% | 2,526 | +11.519% |
| 2026-04-01 | 35.95 | 36.25 | 35.95 | 36.08 | +0.726% | 10,394 | +11.446% |
| 2026-03-31 | 35.35 | 35.82 | 35.28 | 35.82 | +2.577% | 8,965 | +12.256% |
| 2026-03-30 | 35.31 | 35.31 | 34.81 | 34.92 | -0.143% | 16,525 | +15.149% |
| 2026-03-27 | 35.29 | 35.29 | 34.94 | 34.97 | -1.103% | 7,789 | +14.984% |
| 2026-03-26 | 35.54 | 35.81 | 35.33 | 35.36 | -1.590% | 10,269 | +13.716% |
| 2026-03-25 | 36.11 | 36.11 | 35.91 | 35.93 | +0.761% | 10,594 | +11.908% |
| 2026-03-24 | 35.72 | 35.76 | 35.57 | 35.66 | -0.391% | 952 | +12.759% |
| 2026-03-23 | 35.91 | 36.14 | 35.74 | 35.80 | +1.531% | 17,835 | +12.318% |
| 2026-03-20 | 35.82 | 35.85 | 35.17 | 35.26 | -2.137% | 7,226 | +14.039% |
| 2026-03-19 | 35.82 | 36.05 | 35.67 | 36.03 | -0.139% | 13,326 | +11.601% |
| 2026-03-18 | 36.30 | 36.37 | 36.08 | 36.08 | -1.394% | 2,229 | +11.447% |
| 2026-03-17 | 36.71 | 36.76 | 36.56 | 36.59 | +0.357% | 23,386 | +9.893% |
| 2026-03-16 | 36.28 | 36.52 | 36.28 | 36.46 | +1.278% | 13,676 | +10.285% |
| 2026-03-13 | 36.35 | 36.41 | 35.96 | 36.00 | -0.662% | 6,750 | +11.694% |
| 2026-03-12 | 36.38 | 36.46 | 36.19 | 36.24 | -1.468% | 13,440 | +10.955% |
| 2026-03-11 | 36.88 | 36.88 | 36.62 | 36.78 | -0.271% | 11,688 | +9.326% |
| 2026-03-10 | 36.98 | 37.15 | 36.88 | 36.88 | +0.042% | 26,514 | +9.029% |
| 2026-03-09 | 36.31 | 36.86 | 36.03 | 36.86 | +0.668% | 16,453 | +9.075% |
| 2026-03-06 | 36.63 | 36.74 | 36.42 | 36.62 | -0.947% | 6,141 | +9.803% |
| 2026-03-05 | 37.13 | 37.20 | 36.70 | 36.97 | -1.097% | 14,919 | +8.764% |
| 2026-03-04 | 37.11 | 37.40 | 37.11 | 37.38 | +0.791% | 5,887 | +7.571% |
| 2026-03-03 | 36.94 | 37.17 | 36.58 | 37.09 | -1.718% | 10,464 | +8.422% |
| 2026-03-02 | 37.48 | 37.84 | 37.48 | 37.73 | -0.520% | 10,888 | +6.559% |
| 2026-02-27 | 37.96 | 37.99 | 37.83 | 37.93 | -0.230% | 9,322 | +6.004% |
| 2026-02-26 | 38.24 | 38.24 | 37.84 | 38.02 | -0.315% | 36,519 | +5.760% |
| 2026-02-25 | 38.11 | 38.15 | 38.03 | 38.14 | +0.703% | 10,180 | +5.427% |
| 2026-02-24 | 37.66 | 37.90 | 37.59 | 37.87 | +0.568% | 25,609 | +6.168% |
| 2026-02-23 | 37.87 | 37.87 | 37.59 | 37.66 | -0.686% | 12,239 | +6.771% |
| 2026-02-20 | 37.64 | 37.92 | 37.56 | 37.92 | +0.717% | 14,102 | +6.039% |
| 2026-02-19 | 37.62 | 37.66 | 37.44 | 37.65 | -0.158% | 19,652 | +6.799% |
| 2026-02-18 | 37.72 | 37.84 | 37.65 | 37.71 | +0.265% | 10,545 | +6.631% |
| 2026-02-17 | 37.55 | 37.66 | 37.30 | 37.61 | +0.053% | 5,971 | +6.913% |
| 2026-02-13 | 37.40 | 37.69 | 37.40 | 37.59 | +0.351% | 4,819 | +6.970% |
| 2026-02-12 | 38.05 | 38.05 | 37.46 | 37.46 | -1.058% | 9,125 | +7.346% |
| 2026-02-11 | 37.91 | 37.93 | 37.72 | 37.86 | +0.220% | 8,080 | +6.210% |
| 2026-02-10 | 37.85 | 37.85 | 37.78 | 37.78 | +0.102% | 8,128 | +6.444% |
| 2026-02-09 | 37.56 | 37.77 | 37.46 | 37.74 | +0.606% | 12,535 | +6.552% |
| 2026-02-06 | 37.16 | 37.51 | 37.16 | 37.51 | +1.942% | 31,050 | +7.198% |
| 2026-02-05 | 36.99 | 37.03 | 36.76 | 36.80 | -0.919% | 5,390 | +9.279% |
| 2026-02-04 | 37.43 | 37.43 | 36.99 | 37.14 | -0.304% | 8,448 | +8.275% |
| 2026-02-03 | 37.44 | 37.44 | 37.00 | 37.25 | -0.214% | 27,565 | +7.946% |
| 2026-02-02 | 37.17 | 37.38 | 37.16 | 37.33 | +0.349% | 23,626 | +7.715% |
| 2026-01-30 | 37.38 | 37.41 | 37.05 | 37.20 | -0.747% | 20,730 | +8.091% |
| 2026-01-29 | 37.64 | 37.64 | 37.09 | 37.48 | +0.057% | 8,001 | +7.284% |
| 2026-01-28 | 37.58 | 37.58 | 37.39 | 37.46 | -0.147% | 5,129 | +7.345% |
| 2026-01-27 | 37.43 | 37.52 | 37.43 | 37.51 | +0.695% | 5,134 | +7.188% |
| 2026-01-26 | 37.27 | 37.34 | 37.24 | 37.25 | +0.349% | 12,403 | +7.933% |
| 2026-01-23 | 37.10 | 37.14 | 37.00 | 37.12 | +0.121% | 3,975 | +8.310% |
| 2026-01-22 | 37.16 | 37.20 | 37.05 | 37.08 | +0.433% | 15,461 | +8.441% |
| 2026-01-21 | 36.76 | 36.93 | 36.66 | 36.92 | +0.985% | 9,553 | +8.911% |
| 2026-01-20 | 36.72 | 36.80 | 36.54 | 36.56 | -1.448% | 60,303 | +9.984% |
| 2026-01-16 | 37.11 | 37.14 | 37.05 | 37.10 | +0.019% | 18,935 | +8.392% |
| 2026-01-15 | 37.16 | 37.23 | 37.08 | 37.09 | +0.189% | 14,224 | +8.412% |
| 2026-01-14 | 37.05 | 37.05 | 36.87 | 37.02 | -0.027% | 18,722 | +8.617% |
| 2026-01-13 | 37.18 | 37.18 | 36.95 | 37.03 | -0.242% | 10,518 | +8.588% |
| 2026-01-12 | 36.81 | 37.12 | 36.81 | 37.12 | +0.381% | 19,786 | +8.324% |
| 2026-01-09 | 36.91 | 37.01 | 36.85 | 36.98 | +0.542% | 5,899 | +8.737% |
| 2026-01-08 | 36.69 | 36.78 | 36.67 | 36.78 | +0.191% | 4,673 | +9.326% |
| 2026-01-07 | 36.90 | 36.90 | 36.69 | 36.71 | -0.434% | 23,258 | +9.534% |
| 2026-01-06 | 36.76 | 36.87 | 36.72 | 36.87 | +0.491% | 44,308 | +9.059% |
| 2026-01-05 | 36.58 | 36.72 | 36.55 | 36.69 | +0.741% | 24,549 | +9.594% |
| 2026-01-02 | 36.38 | 36.47 | 36.29 | 36.42 | +0.599% | 15,075 | +10.406% |
| 2025-12-31 | 36.34 | 36.35 | 36.20 | 36.20 | -0.556% | 10,916 | +11.068% |
| 2025-12-30 | 36.49 | 36.49 | 36.41 | 36.41 | -0.040% | 32,730 | +10.450% |
| 2025-12-29 | 36.44 | 36.47 | 36.35 | 36.42 | -0.247% | 28,957 | +10.406% |
| 2025-12-26 | 36.47 | 36.51 | 36.44 | 36.51 | +0.165% | 4,993 | +10.134% |
| 2025-12-24 | 36.41 | 36.49 | 36.39 | 36.45 | +0.165% | 17,272 | +10.316% |
| 2025-12-23 | 36.29 | 36.39 | 36.27 | 36.39 | -1.399% | 16,640 | +10.497% |
| 2025-12-22 | 36.92 | 36.92 | 36.82 | 36.91 | +0.562% | 22,654 | +8.952% |
| 2025-12-19 | 36.68 | 36.79 | 36.67 | 36.70 | +0.603% | 12,503 | +9.564% |
| 2025-12-18 | 36.63 | 36.64 | 36.48 | 36.48 | +0.571% | 7,863 | +10.225% |
| 2025-12-17 | 36.55 | 36.60 | 36.27 | 36.27 | -0.758% | 23,220 | +10.854% |
| 2025-12-16 | 36.62 | 36.62 | 36.45 | 36.55 | -0.327% | 5,385 | +10.014% |
| 2025-12-15 | 36.91 | 36.91 | 36.59 | 36.67 | +0.055% | 35,873 | +9.654% |
| 2025-12-12 | 36.95 | 36.95 | 36.61 | 36.65 | -0.839% | 10,518 | +9.714% |
| 2025-12-11 | 36.85 | 36.96 | 36.74 | 36.96 | +0.299% | 8,276 | +8.793% |
| 2025-12-10 | 36.58 | 36.92 | 36.58 | 36.85 | +0.738% | 12,098 | +9.118% |
| 2025-12-09 | 36.65 | 36.66 | 36.58 | 36.58 | -0.109% | 9,190 | +9.923% |
| 2025-12-08 | 36.73 | 36.73 | 36.57 | 36.62 | -0.299% | 19,679 | +9.803% |
| 2025-12-05 | 36.74 | 36.88 | 36.70 | 36.73 | +0.109% | 24,999 | +9.475% |
| 2025-12-04 | 36.70 | 36.72 | 36.64 | 36.69 | +0.109% | 13,937 | +9.594% |
| 2025-12-03 | 36.53 | 36.67 | 36.50 | 36.65 | +0.424% | 15,962 | +9.714% |
| 2025-12-02 | 36.59 | 36.59 | 36.48 | 36.50 | +0.207% | 11,329 | +10.179% |
| 2025-12-01 | 36.49 | 36.59 | 36.42 | 36.42 | -0.601% | 10,908 | +10.407% |
| 2025-11-28 | 36.56 | 36.64 | 36.54 | 36.64 | +0.408% | 13,001 | +9.743% |
| 2025-11-26 | 36.25 | 36.54 | 36.25 | 36.49 | +0.693% | 8,291 | +10.191% |
| 2025-11-25 | 35.99 | 36.24 | 35.91 | 36.24 | +0.891% | 19,280 | +10.955% |
| 2025-11-24 | 35.71 | 35.92 | 35.66 | 35.92 | +1.060% | 13,614 | +11.943% |
| 2025-11-21 | 35.34 | 35.67 | 35.20 | 35.54 | +0.827% | 23,838 | +13.129% |
| 2025-11-20 | 35.94 | 36.13 | 35.25 | 35.25 | -1.115% | 20,590 | +14.064% |
| 2025-11-19 | 35.69 | 35.80 | 35.58 | 35.65 | +0.001% | 6,783 | +12.793% |
| 2025-11-18 | 35.68 | 35.80 | 35.53 | 35.65 | -0.518% | 5,228 | +12.794% |
| 2025-11-17 | 36.15 | 36.19 | 35.78 | 35.83 | -0.914% | 20,310 | +12.209% |
| 2025-11-14 | 36.01 | 36.27 | 36.01 | 36.17 | -0.046% | 17,282 | +11.184% |
| 2025-11-13 | 36.51 | 36.55 | 36.18 | 36.18 | -1.367% | 25,394 | +11.133% |
| 2025-11-12 | 36.70 | 36.72 | 36.68 | 36.68 | +0.118% | 5,651 | +9.614% |
| 2025-11-11 | 36.58 | 36.67 | 36.50 | 36.64 | +0.411% | 102,709 | +9.743% |
| 2025-11-10 | 36.32 | 36.54 | 36.32 | 36.49 | +1.109% | 6,880 | +10.195% |
| 2025-11-07 | 35.90 | 36.09 | 35.73 | 36.09 | +0.138% | 6,965 | +11.416% |
| 2025-11-06 | 36.30 | 36.30 | 35.99 | 36.04 | -0.662% | 4,500 | +11.570% |
| 2025-11-05 | 36.12 | 36.28 | 36.12 | 36.28 | +0.387% | 5,255 | +10.832% |
| 2025-11-04 | 36.16 | 36.30 | 36.14 | 36.14 | -0.986% | 5,439 | +11.262% |
| 2025-11-03 | 36.50 | 36.58 | 36.40 | 36.50 | +0.057% | 20,047 | +10.164% |
| 2025-10-31 | 36.51 | 36.54 | 36.36 | 36.48 | +0.156% | 8,170 | +10.227% |
| 2025-10-30 | 36.42 | 36.61 | 36.42 | 36.42 | -0.662% | 4,001 | +10.400% |
| 2025-10-29 | 36.87 | 36.87 | 36.56 | 36.67 | -0.390% | 8,756 | +9.668% |
| 2025-10-28 | 36.87 | 36.87 | 36.76 | 36.81 | -0.000% | 7,349 | +9.240% |
| 2025-10-27 | 36.72 | 36.81 | 36.69 | 36.81 | +0.763% | 6,097 | +9.240% |
| 2025-10-24 | 36.57 | 36.58 | 36.49 | 36.53 | +0.551% | 13,895 | +10.074% |
| 2025-10-23 | 36.19 | 36.38 | 36.19 | 36.33 | +0.470% | 17,352 | +10.680% |
| 2025-10-22 | 36.29 | 36.29 | 36.02 | 36.16 | -0.318% | 11,481 | +11.200% |
| 2025-10-21 | 36.25 | 36.32 | 36.25 | 36.28 | -0.242% | 3,513 | +10.847% |
| 2025-10-20 | 36.25 | 36.43 | 36.25 | 36.36 | +0.925% | 10,260 | +10.579% |
| 2025-10-17 | 35.94 | 36.04 | 35.83 | 36.03 | +0.195% | 12,952 | +11.601% |
| 2025-10-16 | 36.20 | 36.20 | 35.85 | 35.96 | -0.109% | 13,037 | +11.819% |
| 2025-10-15 | 36.12 | 36.19 | 35.85 | 36.00 | +0.483% | 3,395 | +11.697% |
| 2025-10-14 | 35.49 | 35.95 | 35.49 | 35.83 | -0.011% | 11,664 | +12.237% |
| 2025-10-13 | 35.72 | 35.83 | 35.68 | 35.83 | +1.387% | 4,720 | +12.224% |
| 2025-10-10 | 36.10 | 36.10 | 35.34 | 35.34 | -2.051% | 18,480 | +13.780% |
| 2025-10-09 | 36.33 | 36.33 | 36.03 | 36.08 | -0.466% | 10,731 | +11.447% |
| 2025-10-08 | 36.13 | 36.26 | 36.13 | 36.25 | +0.385% | 9,636 | +10.927% |
| 2025-10-07 | 36.35 | 36.35 | 36.08 | 36.11 | -0.447% | 5,278 | +11.354% |
| 2025-10-06 | 36.34 | 36.34 | 36.27 | 36.27 | +0.219% | 2,559 | +10.856% |
| 2025-10-03 | 36.14 | 36.30 | 36.14 | 36.19 | +0.271% | 5,903 | +11.099% |
| 2025-10-02 | 36.09 | 36.13 | 36.04 | 36.10 | +0.118% | 2,840 | +11.400% |
| 2025-10-01 | 35.82 | 36.08 | 35.82 | 36.05 | +0.397% | 3,988 | +11.531% |
| 2025-09-30 | 35.84 | 35.91 | 35.74 | 35.91 | +0.380% | 15,505 | +11.974% |
| 2025-09-29 | 35.86 | 35.90 | 35.74 | 35.77 | +0.309% | 14,923 | +12.399% |
| 2025-09-26 | 35.60 | 35.66 | 35.54 | 35.66 | +0.462% | 5,442 | +12.747% |
| 2025-09-25 | 35.54 | 35.54 | 35.37 | 35.50 | -0.471% | 6,889 | +13.268% |
| 2025-09-24 | 35.82 | 35.82 | 35.64 | 35.67 | -0.458% | 9,724 | +12.734% |
| 2025-09-23 | 36.02 | 36.02 | 35.80 | 35.83 | -0.268% | 10,059 | +12.218% |
| 2025-09-22 | 35.80 | 35.93 | 35.74 | 35.93 | +0.320% | 3,993 | +11.917% |
| 2025-09-19 | 35.79 | 35.82 | 35.75 | 35.81 | +0.100% | 6,420 | +12.275% |
| 2025-09-18 | 35.63 | 35.88 | 35.63 | 35.78 | +0.359% | 19,687 | +12.388% |
| 2025-09-17 | 35.72 | 35.87 | 35.59 | 35.65 | -0.142% | 9,957 | +12.791% |
| 2025-09-16 | 35.73 | 35.74 | 35.67 | 35.70 | -0.110% | 5,571 | +12.631% |
| 2025-09-15 | 35.62 | 35.74 | 35.62 | 35.74 | +0.517% | 6,900 | +12.507% |
| 2025-09-12 | 35.62 | 35.62 | 35.52 | 35.56 | -0.194% | 23,915 | +13.088% |
| 2025-09-11 | 35.35 | 35.63 | 35.35 | 35.63 | +0.922% | 7,550 | +12.869% |
| 2025-09-10 | 35.35 | 35.38 | 35.26 | 35.30 | +0.223% | 4,361 | +13.909% |
| 2025-09-09 | 35.21 | 35.23 | 35.16 | 35.22 | +0.043% | 3,107 | +14.163% |
| 2025-09-08 | 35.15 | 35.23 | 35.11 | 35.21 | +0.516% | 2,976 | +14.213% |
| 2025-09-05 | 35.22 | 35.22 | 34.90 | 35.03 | +0.210% | 3,442 | +14.801% |
| 2025-09-04 | 34.75 | 34.95 | 34.75 | 34.95 | +0.611% | 1,348 | +15.042% |
| 2025-09-03 | 34.71 | 34.75 | 34.64 | 34.74 | +0.347% | 7,902 | +15.746% |
| 2025-09-02 | 34.50 | 34.62 | 34.39 | 34.62 | -0.572% | 9,085 | +16.147% |
| 2025-08-29 | 34.86 | 34.87 | 34.79 | 34.82 | -0.545% | 8,571 | +15.483% |
| 2025-08-28 | 34.89 | 35.01 | 34.89 | 35.01 | +0.330% | 2,901 | +14.853% |
| 2025-08-27 | 34.80 | 34.92 | 34.80 | 34.89 | +0.154% | 95,290 | +15.232% |
| 2025-08-26 | 34.74 | 34.84 | 34.73 | 34.84 | +0.175% | 14,643 | +15.410% |
| 2025-08-25 | 34.95 | 34.95 | 34.78 | 34.78 | -0.629% | 15,038 | +15.613% |
| 2025-08-22 | 34.55 | 35.03 | 34.55 | 35.00 | +1.620% | 28,828 | +14.886% |
| 2025-08-21 | 34.46 | 34.50 | 34.41 | 34.44 | -0.284% | 8,865 | +16.747% |
| 2025-08-20 | 34.54 | 34.60 | 34.41 | 34.54 | -0.089% | 5,298 | +16.416% |
| 2025-08-19 | 34.75 | 34.78 | 34.54 | 34.57 | -0.257% | 4,491 | +16.312% |
| 2025-08-18 | 34.63 | 34.71 | 34.63 | 34.66 | -0.049% | 29,418 | +16.013% |
| 2025-08-15 | 34.82 | 34.82 | 34.67 | 34.68 | -0.042% | 8,197 | +15.956% |
| 2025-08-14 | 34.68 | 34.71 | 34.57 | 34.69 | -0.245% | 7,910 | +15.908% |
| 2025-08-13 | 34.77 | 34.78 | 34.69 | 34.78 | +0.551% | 7,236 | +15.624% |
| 2025-08-12 | 34.30 | 34.59 | 34.30 | 34.59 | +1.082% | 4,124 | +16.261% |
| 2025-08-11 | 34.36 | 34.36 | 34.22 | 34.22 | -0.309% | 20,455 | +17.518% |
| 2025-08-08 | 34.28 | 34.35 | 34.24 | 34.32 | +0.454% | 48,205 | +17.155% |
| 2025-08-07 | 34.33 | 34.35 | 34.11 | 34.17 | +0.130% | 3,811 | +17.687% |
| 2025-08-06 | 33.95 | 34.17 | 33.95 | 34.12 | +0.470% | 29,381 | +17.840% |
| 2025-08-05 | 34.10 | 34.10 | 33.90 | 33.96 | -0.168% | 3,428 | +18.394% |
| 2025-08-04 | 33.87 | 34.02 | 33.84 | 34.02 | +1.280% | 3,411 | +18.195% |
| 2025-08-01 | 33.72 | 33.72 | 33.52 | 33.59 | -0.771% | 4,709 | +19.708% |
| 2025-07-31 | 34.15 | 34.15 | 33.85 | 33.85 | -0.585% | 9,833 | +18.786% |
| 2025-07-30 | 34.21 | 34.25 | 34.05 | 34.05 | -0.374% | 4,463 | +18.091% |
| 2025-07-29 | 34.24 | 34.25 | 34.18 | 34.18 | +0.004% | 4,740 | +17.649% |
| 2025-07-28 | 34.34 | 34.34 | 34.16 | 34.18 | -0.527% | 5,273 | +17.654% |
| 2025-07-25 | 34.27 | 34.39 | 34.25 | 34.36 | +0.158% | 5,213 | +17.034% |
| 2025-07-24 | 34.33 | 34.38 | 34.30 | 34.30 | -0.215% | 19,883 | +17.219% |
| 2025-07-23 | 34.23 | 34.38 | 34.19 | 34.38 | +0.900% | 6,368 | +16.967% |
| 2025-07-22 | 34.03 | 34.08 | 33.94 | 34.07 | +0.267% | 3,151 | +18.020% |
| 2025-07-21 | 34.04 | 34.12 | 33.95 | 33.98 | +0.340% | 6,346 | +18.334% |
| 2025-07-18 | 33.97 | 33.97 | 33.85 | 33.86 | -0.073% | 4,441 | +18.737% |
| 2025-07-17 | 33.78 | 33.91 | 33.74 | 33.89 | +0.414% | 10,915 | +18.650% |
| 2025-07-16 | 33.66 | 33.75 | 33.52 | 33.75 | +0.376% | 3,125 | +19.141% |
| 2025-07-15 | 33.97 | 33.97 | 33.62 | 33.62 | -0.472% | 8,726 | +19.589% |
| 2025-07-14 | 33.74 | 33.81 | 33.71 | 33.78 | +0.180% | 6,421 | +19.024% |
| 2025-07-11 | 33.78 | 33.78 | 33.72 | 33.72 | -0.583% | 6,251 | +19.238% |
| 2025-07-10 | 33.80 | 33.95 | 33.80 | 33.92 | +0.255% | 8,306 | +18.544% |
| 2025-07-09 | 33.70 | 33.83 | 33.70 | 33.83 | +0.516% | 2,498 | +18.846% |
| 2025-07-08 | 33.62 | 33.66 | 33.62 | 33.66 | +0.190% | 2,386 | +19.459% |
| 2025-07-07 | 33.79 | 33.79 | 33.55 | 33.60 | -0.860% | 5,518 | +19.686% |
| 2025-07-03 | 33.85 | 33.92 | 33.85 | 33.89 | +0.484% | 4,054 | +18.656% |
| 2025-07-02 | 33.63 | 33.72 | 33.62 | 33.72 | +0.312% | 4,998 | +19.230% |
| 2025-07-01 | 33.62 | 33.66 | 33.55 | 33.62 | -0.031% | 1,606 | +19.602% |
| 2025-06-30 | 33.53 | 33.64 | 33.47 | 33.63 | +0.568% | 30,125 | +19.566% |
| 2025-06-27 | 33.36 | 33.57 | 33.36 | 33.44 | +0.230% | 6,434 | +20.245% |
| 2025-06-26 | 33.22 | 33.36 | 33.22 | 33.36 | +0.887% | 3,589 | +20.522% |
| 2025-06-25 | 33.22 | 33.22 | 33.07 | 33.07 | -0.422% | 2,145 | +21.591% |
| 2025-06-24 | 33.08 | 33.22 | 33.06 | 33.21 | +1.235% | 4,747 | +21.078% |
| 2025-06-23 | 32.56 | 32.80 | 32.47 | 32.80 | +0.775% | 4,172 | +22.574% |
| 2025-06-20 | 32.81 | 32.81 | 32.54 | 32.55 | -0.366% | 9,376 | +23.524% |
| 2025-06-18 | 32.76 | 32.84 | 32.67 | 32.67 | +0.098% | 17,715 | +23.071% |
| 2025-06-17 | 32.83 | 32.83 | 32.60 | 32.64 | -0.820% | 6,309 | +23.191% |
| 2025-06-16 | 32.93 | 33.04 | 32.91 | 32.91 | +0.814% | 2,755 | +22.182% |
| 2025-06-13 | 32.80 | 32.80 | 32.64 | 32.64 | -1.152% | 2,543 | +23.176% |
| 2025-06-12 | 32.91 | 33.02 | 32.91 | 33.02 | +0.380% | 3,339 | +21.756% |
| 2025-06-11 | 32.98 | 33.05 | 32.85 | 32.90 | -0.087% | 15,449 | +22.219% |
| 2025-06-10 | 32.94 | 32.98 | 32.86 | 32.93 | +0.363% | 11,286 | +22.113% |
| 2025-06-09 | 32.73 | 32.89 | 32.73 | 32.81 | +0.148% | 8,419 | +22.556% |
| 2025-06-06 | 32.75 | 32.78 | 32.67 | 32.76 | +0.662% | 4,613 | +22.737% |
| 2025-06-05 | 32.68 | 32.81 | 32.47 | 32.55 | -0.291% | 29,693 | +23.550% |
| 2025-06-04 | 32.68 | 32.68 | 32.64 | 32.64 | +0.328% | 1,424 | +23.191% |
| 2025-06-03 | 32.45 | 32.54 | 32.45 | 32.53 | +0.258% | 724 | +23.595% |
| 2025-06-02 | 32.19 | 32.46 | 32.19 | 32.45 | +0.340% | 5,261 | +23.914% |
| 2025-05-30 | 32.26 | 32.35 | 32.15 | 32.34 | +0.031% | 9,451 | +24.335% |
| 2025-05-29 | 32.35 | 32.42 | 32.26 | 32.33 | +0.497% | 3,920 | +24.374% |
| 2025-05-28 | 32.35 | 32.35 | 32.17 | 32.17 | -0.624% | 10,339 | +24.992% |
| 2025-05-27 | 32.16 | 32.40 | 32.16 | 32.37 | +1.496% | 6,217 | +24.212% |
| 2025-05-23 | 31.87 | 31.89 | 31.87 | 31.89 | -0.210% | 756 | +26.071% |
| 2025-05-22 | 31.96 | 32.07 | 31.96 | 31.96 | -0.056% | 2,748 | +25.806% |
| 2025-05-21 | 32.36 | 32.36 | 31.90 | 31.98 | -1.183% | 3,011 | +25.735% |
| 2025-05-20 | 32.41 | 32.41 | 32.33 | 32.36 | -0.208% | 2,372 | +24.248% |
| 2025-05-19 | 32.15 | 32.43 | 32.15 | 32.43 | +0.303% | 3,952 | +23.990% |
| 2025-05-16 | 32.19 | 32.33 | 32.19 | 32.33 | +0.545% | 1,910 | +24.366% |
| 2025-05-15 | 31.97 | 32.16 | 31.97 | 32.16 | +0.547% | 1,694 | +25.043% |
| 2025-05-14 | 32.05 | 32.05 | 31.97 | 31.98 | -0.136% | 3,851 | +25.728% |
| 2025-05-13 | 31.91 | 32.09 | 31.90 | 32.03 | +0.484% | 27,256 | +25.557% |
| 2025-05-12 | 31.95 | 31.95 | 31.70 | 31.87 | +1.825% | 18,799 | +26.164% |
| 2025-05-09 | 31.42 | 31.42 | 31.26 | 31.30 | +0.192% | 5,473 | +28.466% |
| 2025-05-08 | 31.37 | 31.41 | 31.24 | 31.24 | +0.239% | 9,329 | +28.713% |
| 2025-05-07 | 31.14 | 31.17 | 31.14 | 31.17 | +0.025% | 1,176 | +29.021% |
| 2025-05-06 | 31.16 | 31.16 | 31.16 | 31.16 | -0.373% | 653 | +29.053% |
| 2025-05-05 | 31.22 | 31.35 | 31.22 | 31.27 | -0.218% | 748 | +28.572% |
| 2025-05-02 | 31.26 | 31.39 | 31.26 | 31.34 | +1.373% | 1,526 | +28.292% |
| 2025-05-01 | 31.07 | 31.07 | 30.89 | 30.92 | +0.165% | 8,743 | +30.054% |
| 2025-04-30 | 30.48 | 30.87 | 30.48 | 30.87 | +0.094% | 6,955 | +30.268% |
| 2025-04-29 | 30.70 | 30.88 | 30.70 | 30.84 | +0.352% | 5,519 | +30.390% |
| 2025-04-28 | 30.71 | 30.83 | 30.54 | 30.73 | +0.375% | 22,854 | +30.849% |
| 2025-04-25 | 30.46 | 30.63 | 30.38 | 30.62 | +0.345% | 7,320 | +31.340% |
| 2025-04-24 | 30.10 | 30.51 | 30.10 | 30.51 | +1.634% | 12,559 | +31.793% |
| 2025-04-23 | 30.30 | 30.39 | 30.01 | 30.02 | +1.181% | 15,415 | +33.946% |
| 2025-04-22 | 29.57 | 29.74 | 29.57 | 29.67 | +1.987% | 3,378 | +35.528% |
| 2025-04-21 | 29.43 | 29.43 | 28.88 | 29.09 | -1.521% | 26,831 | +38.221% |
| 2025-04-17 | 29.50 | 29.70 | 29.50 | 29.54 | +0.417% | 4,551 | +36.119% |
| 2025-04-16 | 29.64 | 29.71 | 29.27 | 29.42 | -1.211% | 7,693 | +36.687% |
| 2025-04-15 | 29.83 | 29.91 | 29.78 | 29.78 | +0.061% | 2,630 | +35.032% |
| 2025-04-14 | 29.91 | 29.91 | 29.61 | 29.76 | 0.000% | 4,631 | +35.114% |