ITDF
iShares LifePath Target Date 2050 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
41.86USD+0.819%(+0.34)4,141
41.79Bid41.96Ask0.17SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
41.98USD+0.359%(+0.15)
ITDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.00 | 42.00 | 41.70 | 41.83 | +0.747% | 11,273 | 0.000% |
| 2026-10-01 | 41.59 | 41.59 | 41.26 | 41.52 | -0.096% | 31,955 | +0.747% |
| 2026-09-30 | 41.89 | 41.89 | 41.56 | 41.56 | -0.384% | 5,266 | +0.650% |
| 2026-09-29 | 41.91 | 41.91 | 41.57 | 41.72 | -0.116% | 3,805 | +0.264% |
| 2026-09-28 | 41.79 | 41.98 | 41.67 | 41.77 | -0.791% | 6,370 | +0.147% |
| 2026-09-25 | 41.88 | 42.11 | 41.88 | 42.10 | +0.564% | 6,791 | -0.645% |
| 2026-09-24 | 41.76 | 41.92 | 41.75 | 41.87 | -0.180% | 4,655 | -0.085% |
| 2026-09-23 | 42.23 | 42.24 | 41.92 | 41.94 | -1.236% | 7,828 | -0.266% |
| 2026-09-22 | 42.51 | 42.52 | 42.37 | 42.47 | +0.129% | 9,684 | -1.498% |
| 2026-09-21 | 42.13 | 42.43 | 42.13 | 42.41 | +1.427% | 18,231 | -1.372% |
| 2026-09-18 | 41.95 | 41.95 | 41.67 | 41.82 | -0.251% | 4,336 | +0.035% |
| 2026-09-17 | 41.82 | 41.92 | 41.82 | 41.92 | +1.162% | 3,429 | -0.216% |
| 2026-09-16 | 41.74 | 41.76 | 41.28 | 41.44 | -0.321% | 5,498 | +0.944% |
| 2026-09-15 | 41.66 | 41.66 | 41.52 | 41.57 | -0.479% | 4,899 | +0.620% |
| 2026-09-14 | 41.79 | 41.91 | 41.66 | 41.77 | -0.710% | 22,000 | +0.138% |
| 2026-09-11 | 42.10 | 42.15 | 42.05 | 42.07 | +0.817% | 4,040 | -0.573% |
| 2026-09-10 | 41.81 | 41.85 | 41.69 | 41.73 | -0.864% | 11,561 | +0.240% |
| 2026-09-09 | 42.38 | 42.39 | 42.09 | 42.09 | -0.632% | 5,173 | -0.626% |
| 2026-09-08 | 42.64 | 42.66 | 42.36 | 42.36 | -0.654% | 7,785 | -1.254% |
| 2026-09-04 | 42.55 | 42.67 | 42.51 | 42.64 | +0.164% | 150,882 | -1.900% |
| 2026-09-03 | 42.47 | 42.57 | 42.34 | 42.57 | +0.989% | 4,288 | -1.738% |
| 2026-09-02 | 42.12 | 42.17 | 42.12 | 42.15 | +0.523% | 7,306 | -0.767% |
| 2026-09-01 | 41.97 | 42.19 | 41.93 | 41.93 | -0.854% | 13,362 | -0.247% |
| 2026-08-31 | 42.44 | 42.47 | 42.19 | 42.30 | -0.273% | 7,846 | -1.099% |
| 2026-08-28 | 42.51 | 42.63 | 42.40 | 42.41 | -0.445% | 3,088 | -1.369% |
| 2026-08-27 | 42.61 | 42.61 | 42.47 | 42.60 | +0.436% | 12,227 | -1.808% |
| 2026-08-26 | 42.45 | 42.45 | 42.41 | 42.41 | -0.136% | 2,846 | -1.379% |
| 2026-08-25 | 42.55 | 42.55 | 42.39 | 42.47 | +0.586% | 2,605 | -1.513% |
| 2026-08-24 | 42.36 | 42.36 | 42.20 | 42.23 | -0.389% | 11,766 | -0.936% |
| 2026-08-21 | 42.35 | 42.40 | 42.34 | 42.39 | +0.522% | 4,131 | -1.321% |
| 2026-08-20 | 42.35 | 42.35 | 42.16 | 42.17 | -0.422% | 10,154 | -0.806% |
| 2026-08-19 | 42.56 | 42.57 | 42.34 | 42.35 | +0.341% | 13,873 | -1.225% |
| 2026-08-18 | 42.42 | 42.42 | 42.20 | 42.20 | -0.937% | 7,746 | -0.889% |
| 2026-08-17 | 42.72 | 42.74 | 42.60 | 42.60 | -0.294% | 4,182 | -1.817% |
| 2026-08-14 | 42.95 | 42.95 | 42.67 | 42.73 | -0.031% | 18,185 | -2.106% |
| 2026-08-13 | 42.76 | 42.77 | 42.72 | 42.74 | +0.525% | 9,823 | -2.137% |
| 2026-08-12 | 42.51 | 42.59 | 42.48 | 42.52 | +0.447% | 2,886 | -1.623% |
| 2026-08-11 | 42.61 | 42.61 | 42.32 | 42.33 | -0.118% | 8,159 | -1.183% |
| 2026-08-10 | 42.53 | 42.53 | 42.37 | 42.38 | -0.281% | 25,316 | -1.299% |
| 2026-08-07 | 42.33 | 42.53 | 42.33 | 42.50 | +0.806% | 15,280 | -1.576% |
| 2026-08-06 | 42.37 | 42.37 | 42.15 | 42.16 | -0.380% | 19,540 | -0.783% |
| 2026-08-05 | 42.45 | 42.45 | 42.32 | 42.32 | -0.013% | 5,588 | -1.159% |
| 2026-08-04 | 41.78 | 42.39 | 41.78 | 42.33 | +1.669% | 21,072 | -1.173% |
| 2026-08-03 | 41.36 | 41.68 | 41.35 | 41.63 | +0.970% | 12,362 | +0.477% |
| 2026-07-31 | 40.94 | 41.23 | 40.81 | 41.23 | +0.292% | 2,866 | +1.451% |
| 2026-07-30 | 40.67 | 41.11 | 40.67 | 41.11 | +1.866% | 7,042 | +1.747% |
| 2026-07-29 | 40.85 | 40.85 | 40.07 | 40.36 | -1.311% | 6,465 | +3.646% |
| 2026-07-28 | 40.86 | 40.92 | 40.70 | 40.89 | -0.008% | 5,030 | +2.287% |
| 2026-07-27 | 41.25 | 41.25 | 40.77 | 40.90 | +0.264% | 5,751 | +2.279% |
| 2026-07-24 | 40.98 | 40.99 | 40.78 | 40.79 | +0.055% | 4,226 | +2.549% |
| 2026-07-23 | 40.93 | 40.93 | 40.77 | 40.77 | -1.148% | 4,222 | +2.605% |
| 2026-07-22 | 41.30 | 41.35 | 41.24 | 41.24 | -0.100% | 3,383 | +1.427% |
| 2026-07-21 | 41.24 | 41.33 | 41.05 | 41.28 | +1.100% | 7,363 | +1.325% |
| 2026-07-20 | 41.18 | 41.18 | 40.83 | 40.83 | -0.394% | 3,909 | +2.440% |
| 2026-07-17 | 40.84 | 41.05 | 40.80 | 41.00 | -0.683% | 7,929 | +2.036% |
| 2026-07-16 | 41.42 | 41.44 | 41.24 | 41.28 | -0.582% | 12,822 | +1.339% |
| 2026-07-15 | 41.50 | 41.59 | 41.45 | 41.52 | +0.280% | 18,351 | +0.749% |
| 2026-07-14 | 41.29 | 41.50 | 41.29 | 41.40 | +0.585% | 4,542 | +1.032% |
| 2026-07-13 | 41.46 | 41.46 | 41.03 | 41.16 | -1.065% | 5,089 | +1.623% |
| 2026-07-10 | 41.60 | 41.61 | 41.50 | 41.61 | +0.374% | 7,428 | +0.541% |
| 2026-07-09 | 41.26 | 41.54 | 41.26 | 41.45 | +0.631% | 7,115 | +0.917% |
| 2026-07-08 | 40.98 | 41.22 | 40.91 | 41.19 | -0.342% | 7,465 | +1.554% |
| 2026-07-07 | 41.44 | 41.56 | 41.28 | 41.33 | -0.892% | 9,338 | +1.206% |
| 2026-07-06 | 41.56 | 41.73 | 41.56 | 41.70 | +0.977% | 11,328 | +0.304% |
| 2026-07-02 | 41.52 | 41.60 | 41.10 | 41.30 | +0.049% | 6,953 | +1.283% |
| 2026-07-01 | 41.36 | 41.47 | 41.28 | 41.28 | -0.506% | 5,362 | +1.332% |
| 2026-06-30 | 41.21 | 41.52 | 41.21 | 41.49 | +0.628% | 8,416 | +0.819% |
| 2026-06-29 | 41.12 | 41.24 | 40.87 | 41.23 | +0.763% | 5,527 | +1.453% |
| 2026-06-26 | 40.80 | 41.05 | 40.68 | 40.92 | -0.089% | 29,532 | +2.227% |
| 2026-06-25 | 41.19 | 41.19 | 40.93 | 40.96 | +0.362% | 44,832 | +2.136% |
| 2026-06-24 | 40.98 | 41.04 | 40.75 | 40.81 | -0.155% | 12,433 | +2.506% |
| 2026-06-23 | 40.85 | 41.11 | 40.84 | 40.87 | -1.588% | 12,050 | +2.347% |
| 2026-06-22 | 41.63 | 41.79 | 41.50 | 41.53 | -0.210% | 16,647 | +0.722% |
| 2026-06-18 | 41.72 | 41.72 | 41.49 | 41.62 | +1.102% | 10,698 | +0.511% |
| 2026-06-17 | 41.59 | 41.74 | 41.12 | 41.16 | -0.885% | 12,665 | +1.618% |
| 2026-06-16 | 41.63 | 41.82 | 41.53 | 41.53 | -0.354% | 11,302 | +0.719% |
| 2026-06-15 | 41.79 | 41.84 | 41.68 | 41.68 | +1.326% | 10,427 | +0.362% |
| 2026-06-12 | 40.98 | 41.27 | 40.95 | 41.13 | +0.430% | 14,727 | +1.694% |
| 2026-06-11 | 40.39 | 41.05 | 40.22 | 40.96 | +2.141% | 8,450 | +2.131% |
| 2026-06-10 | 40.54 | 40.65 | 40.10 | 40.10 | -1.233% | 15,650 | +4.318% |
| 2026-06-09 | 41.04 | 41.04 | 39.91 | 40.60 | -0.023% | 21,771 | +3.031% |
| 2026-06-08 | 40.91 | 40.91 | 40.61 | 40.61 | +0.368% | 25,525 | +3.007% |
| 2026-06-05 | 41.30 | 41.30 | 40.39 | 40.46 | -2.775% | 16,886 | +3.386% |
| 2026-06-04 | 41.46 | 41.65 | 41.43 | 41.61 | +0.381% | 3,905 | +0.517% |
| 2026-06-03 | 41.58 | 41.77 | 41.46 | 41.46 | -0.760% | 15,098 | +0.900% |
| 2026-06-02 | 41.71 | 41.81 | 41.67 | 41.77 | +0.371% | 10,601 | +0.133% |
| 2026-06-01 | 41.38 | 41.71 | 41.38 | 41.62 | +0.246% | 3,712 | +0.505% |
| 2026-05-29 | 41.54 | 41.62 | 41.48 | 41.52 | +0.113% | 4,584 | +0.752% |
| 2026-05-28 | 41.28 | 41.56 | 41.17 | 41.47 | +0.438% | 8,729 | +0.865% |
| 2026-05-27 | 41.52 | 41.52 | 41.26 | 41.29 | -0.217% | 24,822 | +1.308% |
| 2026-05-26 | 41.22 | 41.41 | 41.22 | 41.38 | +1.175% | 30,597 | +1.087% |
| 2026-05-22 | 41.02 | 41.05 | 40.84 | 40.90 | +0.281% | 13,176 | +2.276% |
| 2026-05-21 | 40.57 | 40.91 | 40.48 | 40.78 | +0.383% | 8,840 | +2.563% |
| 2026-05-20 | 40.18 | 40.65 | 40.18 | 40.63 | +1.365% | 9,551 | +2.955% |
| 2026-05-19 | 40.02 | 40.29 | 40.00 | 40.08 | -0.749% | 6,391 | +4.361% |
| 2026-05-18 | 40.40 | 40.52 | 40.18 | 40.38 | +0.160% | 6,698 | +3.579% |
| 2026-05-15 | 40.64 | 40.64 | 40.32 | 40.32 | -1.616% | 20,933 | +3.746% |
| 2026-05-14 | 40.99 | 41.10 | 40.94 | 40.98 | +0.329% | 14,066 | +2.069% |
| 2026-05-13 | 40.73 | 40.88 | 40.55 | 40.85 | +0.629% | 24,158 | +2.405% |
| 2026-05-12 | 40.58 | 40.68 | 40.25 | 40.59 | -0.585% | 20,530 | +3.049% |
| 2026-05-11 | 40.80 | 40.94 | 40.80 | 40.83 | +0.044% | 27,311 | +2.445% |
| 2026-05-08 | 40.80 | 40.81 | 40.73 | 40.81 | +0.906% | 5,703 | +2.490% |
| 2026-05-07 | 40.97 | 40.97 | 40.42 | 40.45 | -0.889% | 11,646 | +3.419% |
| 2026-05-06 | 40.42 | 40.82 | 40.42 | 40.81 | +1.854% | 42,971 | +2.499% |
| 2026-05-05 | 39.95 | 40.13 | 39.95 | 40.07 | +1.033% | 6,070 | +4.400% |
| 2026-05-04 | 39.92 | 39.96 | 39.56 | 39.66 | -0.624% | 19,575 | +5.478% |
| 2026-05-01 | 39.98 | 40.07 | 39.91 | 39.91 | +0.096% | 52,928 | +4.820% |
| 2026-04-30 | 39.44 | 39.87 | 39.44 | 39.87 | +1.570% | 3,444 | +4.921% |
| 2026-04-29 | 39.37 | 39.37 | 39.20 | 39.25 | -0.446% | 5,197 | +6.569% |
| 2026-04-28 | 39.46 | 39.50 | 39.32 | 39.43 | -0.510% | 16,241 | +6.093% |
| 2026-04-27 | 39.72 | 39.75 | 39.56 | 39.63 | -0.039% | 9,212 | +5.552% |
| 2026-04-24 | 39.44 | 39.66 | 39.44 | 39.65 | +0.753% | 17,358 | +5.511% |
| 2026-04-23 | 39.60 | 39.62 | 39.20 | 39.35 | -0.602% | 17,211 | +6.306% |
| 2026-04-22 | 39.68 | 39.68 | 39.51 | 39.59 | +0.817% | 9,825 | +5.665% |
| 2026-04-21 | 39.81 | 39.81 | 39.27 | 39.27 | -1.099% | 7,038 | +6.528% |
| 2026-04-20 | 39.76 | 39.76 | 39.60 | 39.70 | -0.262% | 5,962 | +5.358% |
| 2026-04-17 | 39.83 | 39.96 | 39.68 | 39.81 | +1.321% | 13,630 | +5.082% |
| 2026-04-16 | 39.44 | 39.44 | 39.21 | 39.29 | +0.107% | 18,853 | +6.470% |
| 2026-04-15 | 39.19 | 39.26 | 38.98 | 39.25 | +0.385% | 8,461 | +6.584% |
| 2026-04-14 | 38.91 | 39.10 | 38.90 | 39.10 | +1.086% | 14,977 | +6.994% |
| 2026-04-13 | 38.26 | 38.68 | 38.26 | 38.68 | +0.923% | 4,184 | +8.155% |
| 2026-04-10 | 38.55 | 38.55 | 38.30 | 38.32 | -0.047% | 8,075 | +9.154% |
| 2026-04-09 | 38.04 | 38.41 | 38.02 | 38.34 | +0.209% | 8,337 | +9.103% |
| 2026-04-08 | 38.55 | 38.55 | 38.10 | 38.26 | +2.960% | 26,993 | +9.331% |
| 2026-04-07 | 36.88 | 37.16 | 36.72 | 37.16 | +0.054% | 11,984 | +12.567% |
| 2026-04-06 | 36.97 | 37.14 | 36.97 | 37.14 | +0.460% | 30,703 | +12.628% |
| 2026-04-02 | 36.49 | 37.08 | 36.37 | 36.97 | -0.108% | 18,889 | +13.146% |
| 2026-04-01 | 36.99 | 37.16 | 36.92 | 37.01 | +1.037% | 40,160 | +13.024% |
| 2026-03-31 | 36.10 | 36.70 | 36.00 | 36.63 | +2.807% | 16,704 | +14.196% |
| 2026-03-30 | 35.94 | 35.97 | 35.54 | 35.63 | -0.168% | 17,052 | +17.401% |
| 2026-03-27 | 36.11 | 36.11 | 35.69 | 35.69 | -1.382% | 15,536 | +17.204% |
| 2026-03-26 | 36.41 | 36.66 | 36.19 | 36.19 | -1.763% | 3,573 | +15.584% |
| 2026-03-25 | 36.98 | 36.98 | 36.83 | 36.84 | +0.847% | 3,872 | +13.547% |
| 2026-03-24 | 36.31 | 36.66 | 36.31 | 36.53 | -0.545% | 8,684 | +14.509% |
| 2026-03-23 | 36.62 | 37.07 | 36.57 | 36.73 | +1.749% | 25,525 | +13.885% |
| 2026-03-20 | 36.51 | 36.54 | 35.98 | 36.10 | -2.171% | 12,046 | +15.876% |
| 2026-03-19 | 36.54 | 36.90 | 36.52 | 36.90 | -0.189% | 7,515 | +13.360% |
| 2026-03-18 | 37.36 | 37.36 | 36.97 | 36.97 | -1.405% | 7,773 | +13.146% |
| 2026-03-17 | 37.60 | 37.65 | 37.50 | 37.50 | +0.313% | 5,494 | +11.556% |
| 2026-03-16 | 37.19 | 37.46 | 37.19 | 37.38 | +1.383% | 2,554 | +11.905% |
| 2026-03-13 | 37.21 | 37.39 | 36.87 | 36.87 | -0.754% | 12,950 | +13.453% |
| 2026-03-12 | 37.52 | 37.52 | 37.13 | 37.15 | -1.615% | 7,596 | +12.598% |
| 2026-03-11 | 37.81 | 37.84 | 37.59 | 37.76 | -0.148% | 6,696 | +10.779% |
| 2026-03-10 | 37.84 | 38.14 | 37.75 | 37.82 | -0.038% | 3,685 | +10.615% |
| 2026-03-09 | 37.04 | 37.88 | 37.00 | 37.83 | +0.746% | 8,310 | +10.573% |
| 2026-03-06 | 37.32 | 37.69 | 37.31 | 37.55 | -1.054% | 31,369 | +11.398% |
| 2026-03-05 | 37.95 | 38.12 | 37.65 | 37.95 | -1.191% | 19,169 | +10.224% |
| 2026-03-04 | 38.28 | 38.48 | 38.10 | 38.41 | +0.807% | 9,142 | +8.911% |
| 2026-03-03 | 37.90 | 38.20 | 37.52 | 38.10 | -1.880% | 7,098 | +9.790% |
| 2026-03-02 | 38.51 | 38.92 | 38.51 | 38.83 | -0.614% | 22,180 | +7.726% |
| 2026-02-27 | 39.02 | 39.07 | 38.89 | 39.07 | -0.179% | 10,432 | +7.064% |
| 2026-02-26 | 39.27 | 39.27 | 38.96 | 39.14 | -0.382% | 35,067 | +6.873% |
| 2026-02-25 | 39.17 | 39.31 | 39.10 | 39.29 | +0.780% | 20,196 | +6.465% |
| 2026-02-24 | 38.72 | 39.00 | 38.72 | 38.99 | +0.694% | 7,424 | +7.295% |
| 2026-02-23 | 39.04 | 39.04 | 38.63 | 38.72 | -0.779% | 24,589 | +8.040% |
| 2026-02-20 | 38.72 | 39.02 | 38.72 | 39.02 | +0.799% | 19,287 | +7.198% |
| 2026-02-19 | 38.71 | 38.71 | 38.59 | 38.71 | -0.253% | 15,293 | +8.055% |
| 2026-02-18 | 38.80 | 38.92 | 38.73 | 38.81 | +0.336% | 18,088 | +7.781% |
| 2026-02-17 | 38.60 | 38.73 | 38.34 | 38.68 | +0.155% | 9,110 | +8.144% |
| 2026-02-13 | 38.62 | 38.80 | 38.50 | 38.62 | +0.182% | 17,916 | +8.312% |
| 2026-02-12 | 39.16 | 39.16 | 38.55 | 38.55 | -1.230% | 22,929 | +8.508% |
| 2026-02-11 | 39.27 | 39.27 | 38.80 | 39.03 | +0.327% | 22,905 | +7.174% |
| 2026-02-10 | 38.92 | 39.06 | 38.90 | 38.90 | +0.005% | 14,857 | +7.525% |
| 2026-02-09 | 38.68 | 38.97 | 38.68 | 38.90 | +0.717% | 7,816 | +7.530% |
| 2026-02-06 | 38.03 | 38.63 | 38.03 | 38.62 | +2.118% | 18,538 | +8.301% |
| 2026-02-05 | 37.88 | 38.05 | 37.80 | 37.82 | -1.102% | 5,705 | +10.595% |
| 2026-02-04 | 38.50 | 38.50 | 38.06 | 38.24 | -0.275% | 9,734 | +9.376% |
| 2026-02-03 | 38.60 | 38.60 | 38.11 | 38.35 | -0.313% | 35,607 | +9.076% |
| 2026-02-02 | 38.27 | 38.54 | 38.27 | 38.47 | +0.443% | 13,642 | +8.735% |
| 2026-01-30 | 38.45 | 38.48 | 38.10 | 38.30 | -0.824% | 4,808 | +9.217% |
| 2026-01-29 | 38.70 | 38.70 | 38.22 | 38.62 | -0.045% | 12,791 | +8.316% |
| 2026-01-28 | 38.77 | 38.77 | 38.52 | 38.64 | -0.140% | 9,510 | +8.268% |
| 2026-01-27 | 38.63 | 38.71 | 38.59 | 38.69 | +0.725% | 7,345 | +8.116% |
| 2026-01-26 | 38.41 | 38.46 | 38.41 | 38.41 | +0.426% | 7,081 | +8.900% |
| 2026-01-23 | 38.20 | 38.26 | 38.13 | 38.25 | +0.146% | 5,658 | +9.364% |
| 2026-01-22 | 38.14 | 38.30 | 38.12 | 38.19 | +0.498% | 12,719 | +9.524% |
| 2026-01-21 | 37.80 | 38.11 | 37.72 | 38.00 | +0.993% | 9,242 | +10.069% |
| 2026-01-20 | 37.77 | 37.88 | 37.56 | 37.63 | -1.482% | 57,331 | +11.161% |
| 2026-01-16 | 38.31 | 38.31 | 38.20 | 38.20 | +0.042% | 14,664 | +9.514% |
| 2026-01-15 | 38.37 | 38.37 | 38.17 | 38.18 | +0.257% | 14,009 | +9.559% |
| 2026-01-14 | 38.15 | 38.15 | 37.92 | 38.08 | -0.039% | 4,719 | +9.841% |
| 2026-01-13 | 38.30 | 38.30 | 38.03 | 38.10 | -0.329% | 6,641 | +9.798% |
| 2026-01-12 | 38.08 | 38.25 | 38.05 | 38.22 | +0.385% | 6,842 | +9.436% |
| 2026-01-09 | 37.85 | 38.12 | 37.85 | 38.08 | +0.671% | 27,896 | +9.857% |
| 2026-01-08 | 37.78 | 37.83 | 37.72 | 37.82 | +0.042% | 51,286 | +10.594% |
| 2026-01-07 | 37.97 | 37.99 | 37.81 | 37.81 | -0.403% | 6,407 | +10.641% |
| 2026-01-06 | 37.82 | 37.96 | 37.79 | 37.96 | +0.610% | 11,031 | +10.195% |
| 2026-01-05 | 37.62 | 37.79 | 37.57 | 37.73 | +0.894% | 46,867 | +10.867% |
| 2026-01-02 | 37.40 | 37.50 | 37.28 | 37.40 | +0.580% | 20,795 | +11.857% |
| 2025-12-31 | 37.46 | 37.46 | 37.18 | 37.18 | -0.641% | 52,275 | +12.507% |
| 2025-12-30 | 37.44 | 37.47 | 37.41 | 37.42 | -0.027% | 13,716 | +11.785% |
| 2025-12-29 | 37.40 | 37.45 | 37.35 | 37.43 | -0.320% | 14,853 | +11.755% |
| 2025-12-26 | 37.54 | 37.57 | 37.48 | 37.55 | +0.107% | 20,376 | +11.398% |
| 2025-12-24 | 37.47 | 37.51 | 37.41 | 37.51 | +0.241% | 6,418 | +11.517% |
| 2025-12-23 | 37.31 | 37.42 | 37.30 | 37.42 | -1.214% | 5,207 | +11.785% |
| 2025-12-22 | 37.98 | 37.98 | 37.78 | 37.88 | +0.644% | 11,666 | +10.428% |
| 2025-12-19 | 37.58 | 37.70 | 37.58 | 37.64 | +0.662% | 22,568 | +11.139% |
| 2025-12-18 | 37.37 | 37.55 | 37.35 | 37.39 | +0.700% | 8,296 | +11.875% |
| 2025-12-17 | 37.52 | 37.52 | 37.13 | 37.13 | -0.828% | 12,475 | +12.658% |
| 2025-12-16 | 37.52 | 37.53 | 37.27 | 37.44 | -0.266% | 4,151 | +11.725% |
| 2025-12-15 | 37.86 | 37.86 | 37.53 | 37.54 | -0.106% | 12,792 | +11.428% |
| 2025-12-12 | 37.89 | 37.99 | 37.45 | 37.58 | -0.837% | 19,175 | +11.309% |
| 2025-12-11 | 37.79 | 37.90 | 37.76 | 37.90 | +0.231% | 13,722 | +10.378% |
| 2025-12-10 | 37.54 | 37.81 | 37.49 | 37.81 | +0.827% | 12,456 | +10.632% |
| 2025-12-09 | 37.41 | 37.59 | 37.41 | 37.50 | -0.107% | 5,310 | +11.547% |
| 2025-12-08 | 37.70 | 37.71 | 37.48 | 37.54 | -0.292% | 18,878 | +11.428% |
| 2025-12-05 | 37.76 | 37.76 | 37.62 | 37.65 | +0.160% | 2,593 | +11.102% |
| 2025-12-04 | 37.55 | 37.76 | 37.50 | 37.59 | +0.133% | 18,047 | +11.280% |
| 2025-12-03 | 37.32 | 37.54 | 37.32 | 37.54 | +0.428% | 6,977 | +11.428% |
| 2025-12-02 | 37.69 | 37.69 | 37.32 | 37.38 | +0.195% | 10,659 | +11.905% |
| 2025-12-01 | 37.35 | 37.45 | 37.31 | 37.31 | -0.490% | 3,885 | +12.123% |
| 2025-11-28 | 37.40 | 37.49 | 37.40 | 37.49 | +0.350% | 549 | +11.574% |
| 2025-11-26 | 37.21 | 37.41 | 37.21 | 37.36 | +0.818% | 5,610 | +11.965% |
| 2025-11-25 | 36.76 | 37.06 | 36.70 | 37.06 | +0.973% | 10,406 | +12.880% |
| 2025-11-24 | 36.57 | 36.70 | 36.57 | 36.70 | +1.074% | 2,694 | +13.978% |
| 2025-11-21 | 35.97 | 36.49 | 35.92 | 36.31 | +1.029% | 1,349 | +15.202% |
| 2025-11-20 | 36.74 | 36.90 | 35.94 | 35.94 | -1.333% | 27,417 | +16.388% |
| 2025-11-19 | 36.33 | 36.63 | 36.30 | 36.43 | +0.019% | 7,312 | +14.837% |
| 2025-11-18 | 36.33 | 36.57 | 36.20 | 36.42 | -0.632% | 5,788 | +14.860% |
| 2025-11-17 | 36.96 | 37.02 | 36.56 | 36.65 | -1.018% | 21,862 | +14.134% |
| 2025-11-14 | 36.95 | 37.17 | 36.87 | 37.03 | -0.006% | 15,573 | +12.972% |
| 2025-11-13 | 37.54 | 37.54 | 37.03 | 37.03 | -1.545% | 14,778 | +12.965% |
| 2025-11-12 | 37.66 | 37.66 | 37.55 | 37.61 | +0.160% | 9,714 | +11.220% |
| 2025-11-11 | 37.54 | 37.57 | 37.40 | 37.55 | +0.347% | 7,721 | +11.398% |
| 2025-11-10 | 37.20 | 37.45 | 37.17 | 37.42 | +1.272% | 15,978 | +11.785% |
| 2025-11-07 | 36.65 | 36.95 | 36.49 | 36.95 | +0.280% | 5,934 | +13.207% |
| 2025-11-06 | 37.17 | 37.17 | 36.81 | 36.85 | -0.816% | 22,604 | +13.523% |
| 2025-11-05 | 36.98 | 37.26 | 36.98 | 37.15 | +0.534% | 5,668 | +12.598% |
| 2025-11-04 | 37.05 | 37.12 | 36.92 | 36.95 | -1.249% | 7,084 | +13.199% |
| 2025-11-03 | 37.52 | 37.52 | 37.29 | 37.42 | +0.107% | 5,932 | +11.785% |
| 2025-10-31 | 37.38 | 37.44 | 37.33 | 37.38 | +0.107% | 4,558 | +11.905% |
| 2025-10-30 | 37.46 | 37.50 | 37.32 | 37.34 | -0.672% | 12,962 | +12.025% |
| 2025-10-29 | 37.78 | 37.79 | 37.51 | 37.59 | -0.364% | 6,002 | +11.272% |
| 2025-10-28 | 37.77 | 37.77 | 37.68 | 37.73 | 0.000% | 14,803 | +10.867% |
| 2025-10-27 | 37.70 | 37.79 | 37.59 | 37.73 | +0.909% | 26,027 | +10.867% |
| 2025-10-24 | 37.43 | 37.44 | 37.32 | 37.39 | +0.592% | 7,944 | +11.875% |
| 2025-10-23 | 37.05 | 37.18 | 37.05 | 37.17 | +0.541% | 5,576 | +12.537% |
| 2025-10-22 | 37.16 | 37.16 | 36.82 | 36.97 | -0.350% | 28,941 | +13.146% |
| 2025-10-21 | 37.19 | 37.19 | 37.04 | 37.10 | -0.322% | 7,323 | +12.749% |
| 2025-10-20 | 37.07 | 37.25 | 37.07 | 37.22 | +1.141% | 21,466 | +12.386% |
| 2025-10-17 | 36.57 | 36.80 | 36.57 | 36.80 | +0.109% | 3,379 | +13.668% |
| 2025-10-16 | 36.95 | 37.00 | 36.69 | 36.76 | -0.153% | 6,516 | +13.792% |
| 2025-10-15 | 36.95 | 37.03 | 36.77 | 36.82 | +0.529% | 7,146 | +13.618% |
| 2025-10-14 | 36.24 | 36.78 | 36.24 | 36.62 | +0.007% | 10,178 | +14.219% |
| 2025-10-13 | 36.53 | 36.67 | 36.53 | 36.62 | +1.525% | 13,557 | +14.227% |
| 2025-10-10 | 37.02 | 37.02 | 36.07 | 36.07 | -2.319% | 10,383 | +15.969% |
| 2025-10-09 | 37.16 | 37.16 | 36.85 | 36.93 | -0.545% | 7,979 | +13.279% |
| 2025-10-08 | 36.95 | 37.13 | 36.95 | 37.13 | +0.463% | 20,560 | +12.662% |
| 2025-10-07 | 37.23 | 37.23 | 36.91 | 36.96 | -0.464% | 11,983 | +13.183% |
| 2025-10-06 | 37.10 | 37.26 | 37.10 | 37.13 | +0.189% | 29,247 | +12.658% |
| 2025-10-03 | 36.96 | 37.19 | 36.96 | 37.06 | +0.243% | 4,662 | +12.871% |
| 2025-10-02 | 37.05 | 37.05 | 36.83 | 36.97 | +0.135% | 3,419 | +13.146% |
| 2025-10-01 | 36.73 | 36.93 | 36.73 | 36.92 | +0.528% | 4,582 | +13.299% |
| 2025-09-30 | 36.63 | 36.73 | 36.58 | 36.73 | +0.290% | 2,196 | +13.897% |
| 2025-09-29 | 36.69 | 36.69 | 36.58 | 36.62 | +0.429% | 7,409 | +14.227% |
| 2025-09-26 | 36.37 | 36.46 | 36.37 | 36.46 | +0.486% | 1,018 | +14.717% |
| 2025-09-25 | 36.33 | 36.33 | 36.18 | 36.29 | -0.584% | 4,275 | +15.275% |
| 2025-09-24 | 36.73 | 36.73 | 36.48 | 36.50 | -0.464% | 6,383 | +14.603% |
| 2025-09-23 | 36.85 | 36.85 | 36.65 | 36.67 | -0.299% | 6,616 | +14.071% |
| 2025-09-22 | 36.62 | 36.79 | 36.57 | 36.78 | +0.387% | 10,698 | +13.730% |
| 2025-09-19 | 36.58 | 36.64 | 36.57 | 36.64 | +0.108% | 1,260 | +14.170% |
| 2025-09-18 | 36.60 | 36.61 | 36.60 | 36.60 | +0.450% | 2,114 | +14.293% |
| 2025-09-17 | 36.53 | 36.53 | 36.43 | 36.43 | -0.143% | 1,794 | +14.808% |
| 2025-09-16 | 36.59 | 36.59 | 36.42 | 36.49 | -0.007% | 2,267 | +14.643% |
| 2025-09-15 | 36.49 | 36.53 | 36.49 | 36.49 | +0.578% | 5,234 | +14.635% |
| 2025-09-12 | 36.39 | 36.39 | 36.28 | 36.28 | -0.321% | 8,264 | +15.298% |
| 2025-09-11 | 36.17 | 36.42 | 36.17 | 36.40 | +0.944% | 2,267 | +14.927% |
| 2025-09-10 | 36.12 | 36.15 | 36.00 | 36.06 | +0.240% | 7,235 | +16.013% |
| 2025-09-09 | 35.97 | 35.97 | 35.89 | 35.97 | +0.036% | 7,729 | +16.291% |
| 2025-09-08 | 35.96 | 35.96 | 35.84 | 35.96 | +0.607% | 7,754 | +16.333% |
| 2025-09-05 | 35.96 | 35.96 | 35.63 | 35.74 | +0.112% | 7,544 | +17.039% |
| 2025-09-04 | 35.53 | 35.70 | 35.47 | 35.70 | +0.797% | 1,545 | +17.171% |
| 2025-09-03 | 35.40 | 35.44 | 35.33 | 35.42 | +0.335% | 4,409 | +18.104% |
| 2025-09-02 | 35.17 | 35.30 | 35.08 | 35.30 | -0.651% | 11,466 | +18.500% |
| 2025-08-29 | 35.67 | 35.67 | 35.50 | 35.53 | -0.574% | 7,412 | +17.728% |
| 2025-08-28 | 35.72 | 35.74 | 35.60 | 35.74 | +0.270% | 8,437 | +17.052% |
| 2025-08-27 | 35.49 | 35.65 | 35.49 | 35.64 | +0.119% | 8,840 | +17.368% |
| 2025-08-26 | 35.49 | 35.60 | 35.49 | 35.60 | +0.250% | 5,140 | +17.508% |
| 2025-08-25 | 35.67 | 35.68 | 35.51 | 35.51 | -0.556% | 12,029 | +17.802% |
| 2025-08-22 | 35.33 | 35.78 | 35.33 | 35.71 | +1.626% | 2,977 | +17.146% |
| 2025-08-21 | 35.19 | 35.22 | 35.10 | 35.14 | -0.380% | 9,435 | +19.051% |
| 2025-08-20 | 35.16 | 35.27 | 35.16 | 35.27 | -0.104% | 3,938 | +18.598% |
| 2025-08-19 | 35.48 | 35.49 | 35.26 | 35.31 | -0.403% | 8,679 | +18.475% |
| 2025-08-18 | 35.45 | 35.45 | 35.40 | 35.45 | +0.028% | 1,857 | +17.997% |
| 2025-08-15 | 35.56 | 35.56 | 35.40 | 35.44 | +0.035% | 4,006 | +18.030% |
| 2025-08-14 | 35.40 | 35.43 | 35.32 | 35.43 | -0.249% | 6,986 | +18.071% |
| 2025-08-13 | 35.51 | 35.52 | 35.41 | 35.52 | +0.589% | 4,470 | +17.778% |
| 2025-08-12 | 35.11 | 35.32 | 35.06 | 35.31 | +1.209% | 2,851 | +18.471% |
| 2025-08-11 | 35.01 | 35.01 | 34.89 | 34.89 | -0.309% | 2,782 | +19.903% |
| 2025-08-08 | 34.95 | 35.02 | 34.93 | 34.99 | +0.507% | 2,005 | +19.533% |
| 2025-08-07 | 34.96 | 35.08 | 34.70 | 34.82 | +0.195% | 11,291 | +20.140% |
| 2025-08-06 | 34.61 | 34.79 | 34.61 | 34.75 | +0.505% | 7,065 | +20.374% |
| 2025-08-05 | 34.60 | 34.67 | 34.54 | 34.58 | -0.066% | 11,234 | +20.982% |
| 2025-08-04 | 34.47 | 34.60 | 34.47 | 34.60 | +1.266% | 11,569 | +20.902% |
| 2025-08-01 | 34.43 | 34.43 | 34.11 | 34.17 | -0.994% | 4,957 | +22.433% |
| 2025-07-31 | 34.74 | 34.83 | 34.51 | 34.51 | -0.495% | 4,506 | +21.216% |
| 2025-07-30 | 34.88 | 34.88 | 34.60 | 34.68 | -0.459% | 7,583 | +20.616% |
| 2025-07-29 | 35.00 | 35.00 | 34.82 | 34.84 | -0.114% | 1,634 | +20.063% |
| 2025-07-28 | 35.02 | 35.03 | 34.84 | 34.88 | -0.511% | 3,992 | +19.926% |
| 2025-07-25 | 34.91 | 35.06 | 34.91 | 35.06 | +0.116% | 910 | +19.313% |
| 2025-07-24 | 35.09 | 35.09 | 35.02 | 35.02 | -0.232% | 6,010 | +19.451% |
| 2025-07-23 | 34.98 | 35.10 | 34.90 | 35.10 | +1.065% | 5,894 | +19.174% |
| 2025-07-22 | 34.68 | 34.74 | 34.61 | 34.73 | +0.361% | 18,428 | +20.443% |
| 2025-07-21 | 34.66 | 34.76 | 34.61 | 34.61 | +0.203% | 10,566 | +20.878% |
| 2025-07-18 | 34.64 | 34.65 | 34.50 | 34.53 | -0.066% | 22,128 | +21.123% |
| 2025-07-17 | 34.45 | 34.57 | 34.45 | 34.56 | +0.546% | 4,330 | +21.044% |
| 2025-07-16 | 34.36 | 34.37 | 34.22 | 34.37 | +0.350% | 8,970 | +21.705% |
| 2025-07-15 | 34.61 | 34.61 | 34.25 | 34.25 | -0.552% | 10,076 | +22.131% |
| 2025-07-14 | 34.34 | 34.45 | 34.32 | 34.44 | +0.242% | 2,584 | +21.458% |
| 2025-07-11 | 34.41 | 34.41 | 34.26 | 34.36 | -0.587% | 16,445 | +21.751% |
| 2025-07-10 | 34.52 | 34.59 | 34.49 | 34.56 | +0.203% | 3,502 | +21.036% |
| 2025-07-09 | 34.46 | 34.50 | 34.36 | 34.49 | +0.554% | 2,666 | +21.282% |
| 2025-07-08 | 34.26 | 34.30 | 34.25 | 34.30 | +0.175% | 2,573 | +21.953% |
| 2025-07-07 | 34.42 | 34.42 | 34.20 | 34.24 | -0.926% | 7,782 | +22.167% |
| 2025-07-03 | 34.48 | 34.56 | 34.48 | 34.56 | +0.670% | 1,822 | +21.036% |
| 2025-07-02 | 34.10 | 34.33 | 34.10 | 34.33 | +0.334% | 6,025 | +21.847% |
| 2025-07-01 | 34.20 | 34.27 | 34.13 | 34.22 | +0.075% | 3,504 | +22.254% |
| 2025-06-30 | 34.08 | 34.19 | 34.07 | 34.19 | +0.361% | 6,882 | +22.346% |
| 2025-06-27 | 34.07 | 34.15 | 33.95 | 34.07 | +0.374% | 8,857 | +22.788% |
| 2025-06-26 | 33.84 | 33.94 | 33.84 | 33.94 | +0.938% | 2,422 | +23.247% |
| 2025-06-25 | 33.74 | 33.75 | 33.62 | 33.62 | -0.289% | 1,464 | +24.403% |
| 2025-06-24 | 33.60 | 33.72 | 33.49 | 33.72 | +1.265% | 1,275 | +24.043% |
| 2025-06-23 | 33.06 | 33.30 | 32.93 | 33.30 | +0.823% | 4,330 | +25.613% |
| 2025-06-20 | 33.19 | 33.19 | 33.01 | 33.03 | -0.425% | 2,854 | +26.646% |
| 2025-06-18 | 33.23 | 33.30 | 33.14 | 33.17 | +0.097% | 1,413 | +26.108% |
| 2025-06-17 | 33.37 | 33.37 | 33.11 | 33.14 | -0.839% | 2,167 | +26.230% |
| 2025-06-16 | 33.47 | 33.54 | 33.41 | 33.42 | +0.658% | 1,722 | +25.171% |
| 2025-06-13 | 33.24 | 33.39 | 33.15 | 33.20 | -1.063% | 4,288 | +25.994% |
| 2025-06-12 | 33.52 | 33.56 | 33.52 | 33.56 | +0.424% | 1,209 | +24.655% |
| 2025-06-11 | 33.56 | 33.58 | 33.41 | 33.42 | -0.253% | 5,015 | +25.183% |
| 2025-06-10 | 33.48 | 33.50 | 33.36 | 33.50 | +0.450% | 6,275 | +24.866% |
| 2025-06-09 | 33.39 | 33.44 | 33.27 | 33.35 | +0.170% | 10,498 | +25.427% |
| 2025-06-06 | 33.27 | 33.35 | 33.24 | 33.29 | +0.736% | 4,435 | +25.641% |
| 2025-06-05 | 33.14 | 33.27 | 33.05 | 33.05 | -0.332% | 7,392 | +26.566% |
| 2025-06-04 | 33.11 | 33.22 | 33.11 | 33.16 | +0.333% | 5,402 | +26.146% |
| 2025-06-03 | 32.94 | 33.08 | 32.91 | 33.05 | +0.212% | 8,327 | +26.566% |
| 2025-06-02 | 32.76 | 32.98 | 32.74 | 32.98 | +0.579% | 18,965 | +26.834% |
| 2025-05-30 | 32.72 | 32.80 | 32.59 | 32.79 | -0.030% | 13,448 | +27.569% |
| 2025-05-29 | 32.74 | 32.80 | 32.72 | 32.80 | +0.367% | 21,450 | +27.530% |
| 2025-05-28 | 32.74 | 32.78 | 32.68 | 32.68 | -0.555% | 4,043 | +27.999% |
| 2025-05-27 | 32.75 | 32.90 | 32.75 | 32.86 | +1.584% | 7,206 | +27.288% |
| 2025-05-23 | 32.19 | 32.41 | 32.19 | 32.35 | -0.308% | 7,959 | +29.304% |
| 2025-05-22 | 32.42 | 32.58 | 32.39 | 32.45 | -0.019% | 10,585 | +28.906% |
| 2025-05-21 | 32.76 | 32.86 | 32.46 | 32.46 | -1.409% | 7,231 | +28.881% |
| 2025-05-20 | 32.84 | 32.96 | 32.82 | 32.92 | 0.000% | 9,268 | +27.066% |
| 2025-05-19 | 32.61 | 32.92 | 32.56 | 32.92 | +0.351% | 11,032 | +27.066% |
| 2025-05-16 | 32.68 | 32.81 | 32.65 | 32.80 | +0.535% | 4,541 | +27.512% |
| 2025-05-15 | 32.47 | 32.65 | 32.47 | 32.63 | +0.546% | 3,995 | +28.195% |
| 2025-05-14 | 32.54 | 32.54 | 32.43 | 32.45 | -0.100% | 8,408 | +28.895% |
| 2025-05-13 | 32.29 | 32.56 | 32.24 | 32.49 | +0.667% | 10,734 | +28.766% |
| 2025-05-12 | 32.37 | 32.37 | 32.13 | 32.27 | +2.067% | 4,849 | +29.625% |
| 2025-05-09 | 31.69 | 31.69 | 31.58 | 31.62 | +0.127% | 4,528 | +32.304% |
| 2025-05-08 | 31.58 | 31.70 | 31.51 | 31.58 | +0.317% | 2,525 | +32.472% |
| 2025-05-07 | 31.44 | 31.50 | 31.44 | 31.48 | +0.001% | 1,986 | +32.892% |
| 2025-05-06 | 31.47 | 31.54 | 31.47 | 31.48 | -0.486% | 1,417 | +32.893% |
| 2025-05-05 | 31.66 | 31.74 | 31.59 | 31.63 | -0.315% | 31,943 | +32.248% |
| 2025-05-02 | 31.57 | 31.73 | 31.57 | 31.73 | +1.797% | 3,299 | +31.831% |
| 2025-05-01 | 31.24 | 31.36 | 31.17 | 31.17 | +0.096% | 8,331 | +34.200% |
| 2025-04-30 | 30.60 | 31.14 | 30.57 | 31.14 | +0.116% | 3,337 | +34.329% |
| 2025-04-29 | 30.96 | 31.14 | 30.96 | 31.10 | +0.400% | 3,115 | +34.484% |
| 2025-04-28 | 30.84 | 30.98 | 30.75 | 30.98 | +0.369% | 1,864 | +35.023% |
| 2025-04-25 | 30.63 | 30.87 | 30.61 | 30.87 | +0.436% | 4,465 | +35.521% |
| 2025-04-24 | 30.30 | 30.73 | 30.30 | 30.73 | +1.670% | 6,952 | +36.111% |
| 2025-04-23 | 30.49 | 30.51 | 30.20 | 30.23 | +1.266% | 13,719 | +38.384% |
| 2025-04-22 | 29.50 | 29.92 | 29.50 | 29.85 | +2.160% | 4,741 | +40.137% |
| 2025-04-21 | 29.23 | 29.23 | 28.96 | 29.22 | -1.591% | 3,385 | +43.163% |
| 2025-04-17 | 29.72 | 29.92 | 29.69 | 29.69 | +0.307% | 1,301 | +40.885% |
| 2025-04-16 | 29.79 | 29.79 | 29.48 | 29.60 | -1.233% | 3,296 | +41.318% |
| 2025-04-15 | 30.04 | 30.10 | 29.97 | 29.97 | +0.130% | 2,810 | +39.575% |
| 2025-04-14 | 30.00 | 30.04 | 29.89 | 29.93 | 0.000% | 10,922 | +39.756% |