ITDJ
iShares LifePath Target Date 2070 ETF
stockNYSEETF
At CloseSep 30, 2026 12:36:43 PM EDT
33.15USD0.000%(0.00)2,252
ITDJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.27 | 33.33 | 33.19 | 33.22 | +0.825% | 5,627 | 0.000% |
| 2026-10-01 | 32.83 | 32.98 | 32.72 | 32.94 | -0.161% | 4,503 | +0.825% |
| 2026-09-30 | 33.22 | 33.22 | 33.00 | 33.00 | -0.309% | 2,827 | +0.663% |
| 2026-09-29 | 33.03 | 33.10 | 33.01 | 33.10 | -0.125% | 1,589 | +0.351% |
| 2026-09-28 | 33.21 | 33.27 | 33.09 | 33.14 | -0.844% | 8,380 | +0.226% |
| 2026-09-25 | 33.34 | 33.45 | 33.25 | 33.42 | +0.615% | 1,841 | -0.620% |
| 2026-09-24 | 33.18 | 33.25 | 33.07 | 33.22 | -0.127% | 4,379 | -0.008% |
| 2026-09-23 | 33.65 | 33.65 | 33.23 | 33.26 | -1.258% | 8,712 | -0.135% |
| 2026-09-22 | 33.58 | 33.71 | 33.58 | 33.68 | +0.150% | 5,089 | -1.391% |
| 2026-09-21 | 33.32 | 33.68 | 33.32 | 33.63 | +1.477% | 6,588 | -1.243% |
| 2026-09-18 | 33.25 | 33.25 | 33.10 | 33.14 | -0.228% | 1,225 | +0.216% |
| 2026-09-17 | 33.14 | 33.23 | 33.14 | 33.22 | +1.197% | 2,053 | -0.013% |
| 2026-09-16 | 33.05 | 33.10 | 32.72 | 32.83 | -0.346% | 4,567 | +1.184% |
| 2026-09-15 | 32.95 | 32.97 | 32.94 | 32.94 | -0.504% | 1,761 | +0.834% |
| 2026-09-14 | 33.07 | 33.20 | 33.01 | 33.11 | -0.761% | 2,569 | +0.326% |
| 2026-09-11 | 33.38 | 33.42 | 33.34 | 33.36 | +0.849% | 9,257 | -0.437% |
| 2026-09-10 | 33.24 | 33.24 | 33.05 | 33.08 | -0.832% | 3,684 | +0.408% |
| 2026-09-09 | 33.48 | 33.48 | 33.34 | 33.36 | -0.650% | 2,557 | -0.428% |
| 2026-09-08 | 33.60 | 33.70 | 33.58 | 33.58 | -0.500% | 1,245 | -1.075% |
| 2026-09-04 | 33.75 | 33.75 | 33.73 | 33.74 | +0.006% | 1,127 | -1.570% |
| 2026-09-03 | 33.57 | 33.74 | 33.52 | 33.74 | +1.014% | 959 | -1.564% |
| 2026-09-02 | 33.17 | 33.40 | 33.17 | 33.40 | +0.557% | 543 | -0.566% |
| 2026-09-01 | 33.40 | 33.40 | 33.22 | 33.22 | -0.886% | 2,518 | -0.012% |
| 2026-08-31 | 33.47 | 33.52 | 33.45 | 33.52 | -0.265% | 2,927 | -0.898% |
| 2026-08-28 | 33.81 | 33.81 | 33.59 | 33.60 | -0.372% | 10,608 | -1.160% |
| 2026-08-27 | 33.66 | 33.77 | 33.66 | 33.73 | +0.410% | 1,865 | -1.528% |
| 2026-08-26 | 33.67 | 33.68 | 33.59 | 33.59 | -0.130% | 1,253 | -1.124% |
| 2026-08-25 | 33.58 | 33.64 | 33.57 | 33.64 | +0.589% | 4,840 | -1.253% |
| 2026-08-24 | 33.39 | 33.47 | 33.39 | 33.44 | -0.416% | 4,664 | -0.671% |
| 2026-08-21 | 33.60 | 33.60 | 33.58 | 33.58 | +0.621% | 1,211 | -1.085% |
| 2026-08-20 | 33.49 | 33.55 | 33.37 | 33.37 | -0.507% | 6,146 | -0.471% |
| 2026-08-19 | 33.54 | 33.54 | 33.54 | 33.54 | +0.282% | 354 | -0.975% |
| 2026-08-18 | 33.56 | 33.56 | 33.44 | 33.45 | -0.962% | 1,791 | -0.697% |
| 2026-08-17 | 33.97 | 33.97 | 33.77 | 33.77 | -0.199% | 6,548 | -1.652% |
| 2026-08-14 | 33.93 | 33.95 | 33.82 | 33.84 | -0.162% | 7,077 | -1.848% |
| 2026-08-13 | 33.87 | 33.95 | 33.79 | 33.90 | +0.571% | 3,743 | -2.007% |
| 2026-08-12 | 33.67 | 33.76 | 33.67 | 33.70 | +0.451% | 1,819 | -1.447% |
| 2026-08-11 | 33.80 | 33.80 | 33.55 | 33.55 | -0.100% | 1,632 | -1.003% |
| 2026-08-10 | 33.71 | 33.71 | 33.58 | 33.59 | -0.241% | 3,903 | -1.102% |
| 2026-08-07 | 33.61 | 33.69 | 33.61 | 33.67 | +0.827% | 8,581 | -1.341% |
| 2026-08-06 | 33.53 | 33.53 | 33.39 | 33.39 | -0.356% | 1,606 | -0.525% |
| 2026-08-05 | 33.60 | 33.68 | 33.51 | 33.51 | -0.022% | 4,266 | -0.880% |
| 2026-08-04 | 33.28 | 33.55 | 33.28 | 33.52 | +1.764% | 7,266 | -0.902% |
| 2026-08-03 | 32.83 | 33.05 | 32.81 | 32.94 | +0.985% | 6,514 | +0.846% |
| 2026-07-31 | 32.50 | 32.62 | 32.34 | 32.62 | +0.367% | 1,660 | +1.840% |
| 2026-07-30 | 32.08 | 32.51 | 32.08 | 32.50 | +2.024% | 1,894 | +2.214% |
| 2026-07-29 | 31.99 | 32.04 | 31.85 | 31.85 | -1.360% | 2,170 | +4.282% |
| 2026-07-28 | 32.15 | 32.33 | 32.11 | 32.29 | -0.019% | 1,195 | +2.865% |
| 2026-07-27 | 32.21 | 32.30 | 32.21 | 32.30 | +0.276% | 1,406 | +2.845% |
| 2026-07-24 | 32.34 | 32.43 | 32.20 | 32.21 | +0.012% | 4,052 | +3.129% |
| 2026-07-23 | 32.36 | 32.36 | 32.15 | 32.20 | -1.207% | 2,163 | +3.142% |
| 2026-07-22 | 32.60 | 32.60 | 32.60 | 32.60 | -0.085% | 481 | +1.897% |
| 2026-07-21 | 32.44 | 32.64 | 32.44 | 32.62 | +1.161% | 1,867 | +1.810% |
| 2026-07-20 | 32.52 | 32.56 | 32.25 | 32.25 | -0.367% | 5,931 | +2.992% |
| 2026-07-17 | 32.22 | 32.37 | 32.22 | 32.37 | -0.831% | 1,885 | +2.614% |
| 2026-07-16 | 32.73 | 32.73 | 32.59 | 32.64 | -0.605% | 15,097 | +1.762% |
| 2026-07-15 | 32.95 | 32.95 | 32.71 | 32.84 | +0.327% | 1,679 | +1.146% |
| 2026-07-14 | 32.72 | 32.82 | 32.69 | 32.73 | +0.610% | 7,933 | +1.477% |
| 2026-07-13 | 32.74 | 32.74 | 32.53 | 32.53 | -1.110% | 12,904 | +2.096% |
| 2026-07-10 | 32.85 | 33.06 | 32.72 | 32.90 | +0.393% | 15,754 | +0.962% |
| 2026-07-09 | 32.63 | 32.82 | 32.63 | 32.77 | +0.708% | 22,081 | +1.359% |
| 2026-07-08 | 32.49 | 32.54 | 32.32 | 32.54 | -0.293% | 3,099 | +2.077% |
| 2026-07-07 | 32.72 | 32.83 | 32.60 | 32.63 | -1.000% | 2,199 | +1.778% |
| 2026-07-06 | 32.92 | 33.00 | 32.76 | 32.96 | +0.994% | 11,828 | +0.760% |
| 2026-07-02 | 32.88 | 32.94 | 32.41 | 32.64 | +0.138% | 9,766 | +1.762% |
| 2026-07-01 | 32.67 | 32.75 | 32.60 | 32.60 | -0.618% | 3,465 | +1.902% |
| 2026-06-30 | 32.58 | 32.83 | 32.58 | 32.80 | +0.798% | 5,098 | +1.272% |
| 2026-06-29 | 32.49 | 32.55 | 32.22 | 32.54 | +0.916% | 6,561 | +2.080% |
| 2026-06-26 | 32.09 | 32.34 | 32.09 | 32.24 | -0.192% | 1,968 | +3.015% |
| 2026-06-25 | 32.40 | 32.40 | 32.21 | 32.30 | +0.344% | 7,662 | +2.817% |
| 2026-06-24 | 32.36 | 32.36 | 32.11 | 32.19 | -0.142% | 2,065 | +3.171% |
| 2026-06-23 | 32.47 | 32.47 | 32.23 | 32.24 | -1.874% | 2,211 | +3.024% |
| 2026-06-22 | 32.82 | 33.04 | 32.74 | 32.86 | -0.151% | 9,889 | +1.094% |
| 2026-06-18 | 32.78 | 32.91 | 32.78 | 32.91 | +1.217% | 1,840 | +0.941% |
| 2026-06-17 | 32.94 | 32.97 | 32.49 | 32.51 | -0.942% | 3,797 | +2.170% |
| 2026-06-16 | 33.01 | 33.01 | 32.82 | 32.82 | -0.398% | 1,633 | +1.207% |
| 2026-06-15 | 32.88 | 33.07 | 32.88 | 32.95 | +1.430% | 3,602 | +0.804% |
| 2026-06-12 | 32.44 | 32.54 | 32.44 | 32.49 | +0.460% | 4,245 | +2.246% |
| 2026-06-11 | 31.90 | 32.34 | 31.72 | 32.34 | +2.281% | 9,264 | +2.717% |
| 2026-06-10 | 31.81 | 32.12 | 31.62 | 31.62 | -1.335% | 3,361 | +5.060% |
| 2026-06-09 | 32.39 | 32.45 | 31.84 | 32.04 | -0.104% | 3,925 | +3.657% |
| 2026-06-08 | 32.20 | 32.31 | 32.08 | 32.08 | +0.401% | 3,003 | +3.550% |
| 2026-06-05 | 32.70 | 32.70 | 31.91 | 31.95 | -3.011% | 8,721 | +3.965% |
| 2026-06-04 | 32.82 | 32.94 | 32.81 | 32.94 | +0.448% | 3,844 | +0.835% |
| 2026-06-03 | 32.84 | 32.90 | 32.79 | 32.79 | -0.807% | 2,422 | +1.287% |
| 2026-06-02 | 32.94 | 33.06 | 32.93 | 33.06 | +0.447% | 16,660 | +0.469% |
| 2026-06-01 | 32.89 | 32.94 | 32.73 | 32.91 | +0.241% | 6,325 | +0.918% |
| 2026-05-29 | 32.83 | 32.95 | 32.81 | 32.83 | +0.202% | 5,886 | +1.161% |
| 2026-05-28 | 32.75 | 32.82 | 32.75 | 32.77 | +0.350% | 2,661 | +1.365% |
| 2026-05-27 | 32.75 | 32.75 | 32.63 | 32.65 | -0.165% | 1,743 | +1.720% |
| 2026-05-26 | 32.74 | 32.74 | 32.71 | 32.71 | +1.209% | 970 | +1.552% |
| 2026-05-22 | 32.46 | 32.46 | 32.32 | 32.32 | +0.264% | 3,249 | +2.780% |
| 2026-05-21 | 32.05 | 32.23 | 32.05 | 32.23 | +0.394% | 1,242 | +3.052% |
| 2026-05-20 | 32.03 | 32.13 | 32.02 | 32.10 | +1.393% | 5,399 | +3.457% |
| 2026-05-19 | 31.64 | 31.66 | 31.62 | 31.66 | -0.790% | 593 | +4.898% |
| 2026-05-18 | 31.82 | 31.92 | 31.80 | 31.92 | +0.163% | 1,594 | +4.070% |
| 2026-05-15 | 31.89 | 31.94 | 31.86 | 31.86 | -1.641% | 2,988 | +4.239% |
| 2026-05-14 | 32.34 | 32.40 | 32.34 | 32.40 | +0.407% | 1,128 | +2.528% |
| 2026-05-13 | 31.97 | 32.29 | 31.97 | 32.26 | +0.636% | 2,281 | +2.946% |
| 2026-05-12 | 31.87 | 32.06 | 31.87 | 32.06 | -0.608% | 797 | +3.600% |
| 2026-05-11 | 32.32 | 32.33 | 32.26 | 32.26 | +0.064% | 4,258 | +2.971% |
| 2026-05-08 | 32.26 | 32.26 | 32.24 | 32.24 | +0.911% | 466 | +3.037% |
| 2026-05-07 | 32.19 | 32.19 | 31.92 | 31.95 | -0.907% | 3,708 | +3.976% |
| 2026-05-06 | 32.07 | 32.24 | 32.07 | 32.24 | +1.945% | 5,800 | +3.032% |
| 2026-05-05 | 31.53 | 31.63 | 31.53 | 31.62 | +1.079% | 2,606 | +5.037% |
| 2026-05-04 | 31.43 | 31.43 | 31.26 | 31.28 | -0.633% | 1,500 | +6.170% |
| 2026-05-01 | 31.60 | 31.60 | 31.48 | 31.48 | +0.108% | 2,744 | +5.498% |
| 2026-04-30 | 31.17 | 31.46 | 31.17 | 31.45 | +1.656% | 2,395 | +5.612% |
| 2026-04-29 | 31.00 | 31.00 | 30.91 | 30.94 | -0.425% | 3,710 | +7.361% |
| 2026-04-28 | 31.23 | 31.23 | 31.00 | 31.07 | -0.582% | 5,111 | +6.904% |
| 2026-04-27 | 31.26 | 31.26 | 31.18 | 31.25 | -0.019% | 3,446 | +6.281% |
| 2026-04-24 | 31.25 | 31.26 | 31.24 | 31.26 | +0.713% | 3,369 | +6.261% |
| 2026-04-23 | 31.18 | 31.18 | 30.95 | 31.04 | -0.562% | 1,493 | +7.018% |
| 2026-04-22 | 31.30 | 31.30 | 31.20 | 31.21 | +0.887% | 728 | +6.417% |
| 2026-04-21 | 31.41 | 31.41 | 30.93 | 30.94 | -1.130% | 886 | +7.361% |
| 2026-04-20 | 31.37 | 31.37 | 31.23 | 31.29 | -0.284% | 7,908 | +6.147% |
| 2026-04-17 | 31.40 | 31.52 | 31.38 | 31.38 | +1.344% | 3,811 | +5.846% |
| 2026-04-16 | 31.08 | 31.08 | 30.94 | 30.96 | +0.142% | 1,912 | +7.269% |
| 2026-04-15 | 30.80 | 30.92 | 30.80 | 30.92 | +0.420% | 1,597 | +7.421% |
| 2026-04-14 | 30.59 | 30.79 | 30.59 | 30.79 | +1.129% | 4,043 | +7.872% |
| 2026-04-13 | 30.08 | 30.45 | 30.06 | 30.45 | +0.962% | 5,490 | +9.089% |
| 2026-04-10 | 30.37 | 30.37 | 30.16 | 30.16 | +0.006% | 2,482 | +10.139% |
| 2026-04-09 | 30.04 | 30.16 | 30.00 | 30.16 | +0.282% | 1,208 | +10.145% |
| 2026-04-08 | 30.14 | 30.19 | 29.99 | 30.07 | +3.154% | 14,568 | +10.455% |
| 2026-04-07 | 29.13 | 29.15 | 28.96 | 29.15 | +0.027% | 9,156 | +13.939% |
| 2026-04-06 | 29.10 | 29.14 | 29.10 | 29.14 | +0.480% | 1,597 | +13.970% |
| 2026-04-02 | 29.00 | 29.00 | 28.87 | 29.00 | -0.178% | 5,841 | +14.517% |
| 2026-04-01 | 29.00 | 29.09 | 29.00 | 29.06 | +0.980% | 2,912 | +14.313% |
| 2026-03-31 | 28.35 | 28.77 | 28.30 | 28.77 | +2.992% | 1,760 | +15.433% |
| 2026-03-30 | 28.32 | 28.32 | 27.91 | 27.94 | -0.298% | 3,006 | +18.887% |
| 2026-03-27 | 28.20 | 28.21 | 28.00 | 28.02 | -1.292% | 5,233 | +18.532% |
| 2026-03-26 | 28.76 | 28.76 | 28.39 | 28.39 | -1.991% | 567 | +17.001% |
| 2026-03-25 | 29.06 | 29.06 | 28.97 | 28.97 | +1.032% | 404 | +14.672% |
| 2026-03-24 | 28.66 | 28.84 | 28.66 | 28.67 | -0.616% | 13,639 | +15.855% |
| 2026-03-23 | 28.72 | 29.13 | 28.72 | 28.85 | +1.789% | 15,306 | +15.142% |
| 2026-03-20 | 28.75 | 28.75 | 28.34 | 28.34 | -2.208% | 7,343 | +17.202% |
| 2026-03-19 | 28.77 | 28.98 | 28.77 | 28.98 | -0.133% | 1,257 | +14.614% |
| 2026-03-18 | 29.39 | 29.39 | 29.02 | 29.02 | -1.484% | 4,915 | +14.461% |
| 2026-03-17 | 29.59 | 29.59 | 29.45 | 29.46 | +0.350% | 3,495 | +12.763% |
| 2026-03-16 | 29.18 | 29.44 | 29.18 | 29.35 | +1.415% | 2,674 | +13.157% |
| 2026-03-13 | 29.18 | 29.18 | 28.89 | 28.94 | -0.764% | 7,155 | +14.758% |
| 2026-03-12 | 29.39 | 29.39 | 29.17 | 29.17 | -1.786% | 6,053 | +13.881% |
| 2026-03-11 | 29.78 | 29.78 | 29.55 | 29.70 | -0.072% | 3,389 | +11.846% |
| 2026-03-10 | 29.88 | 30.04 | 29.72 | 29.72 | +0.006% | 4,882 | +11.766% |
| 2026-03-09 | 29.19 | 29.75 | 29.00 | 29.72 | +0.836% | 4,765 | +11.773% |
| 2026-03-06 | 29.52 | 29.53 | 29.41 | 29.47 | -1.135% | 1,608 | +12.708% |
| 2026-03-05 | 29.84 | 29.85 | 29.59 | 29.81 | -1.261% | 5,523 | +11.428% |
| 2026-03-04 | 29.91 | 30.19 | 29.91 | 30.19 | +0.942% | 2,862 | +10.024% |
| 2026-03-03 | 29.78 | 29.97 | 29.41 | 29.91 | -2.091% | 5,020 | +11.060% |
| 2026-03-02 | 30.13 | 30.58 | 30.13 | 30.55 | -0.496% | 3,585 | +8.738% |
| 2026-02-27 | 30.73 | 30.75 | 30.61 | 30.70 | -0.384% | 6,893 | +8.199% |
| 2026-02-26 | 30.91 | 30.91 | 30.68 | 30.82 | -0.343% | 2,660 | +7.783% |
| 2026-02-25 | 30.87 | 30.95 | 30.80 | 30.92 | +0.808% | 7,638 | +7.413% |
| 2026-02-24 | 30.48 | 30.68 | 30.48 | 30.68 | +0.839% | 682 | +8.280% |
| 2026-02-23 | 30.76 | 30.76 | 30.42 | 30.42 | -1.003% | 2,337 | +9.189% |
| 2026-02-20 | 30.42 | 30.73 | 30.42 | 30.73 | +0.824% | 11,185 | +8.093% |
| 2026-02-19 | 30.38 | 30.48 | 30.36 | 30.48 | -0.214% | 7,986 | +8.984% |
| 2026-02-18 | 30.40 | 30.64 | 30.40 | 30.54 | +0.476% | 4,877 | +8.751% |
| 2026-02-17 | 30.18 | 30.46 | 30.10 | 30.40 | +0.071% | 28,487 | +9.268% |
| 2026-02-13 | 30.41 | 30.43 | 30.20 | 30.38 | +0.152% | 2,036 | +9.346% |
| 2026-02-12 | 30.73 | 30.80 | 30.31 | 30.33 | -1.336% | 8,953 | +9.512% |
| 2026-02-11 | 30.80 | 30.80 | 30.58 | 30.74 | +0.308% | 11,513 | +8.049% |
| 2026-02-10 | 30.73 | 30.77 | 30.65 | 30.65 | -0.007% | 3,919 | +8.381% |
| 2026-02-09 | 30.45 | 30.67 | 30.44 | 30.65 | +0.772% | 6,922 | +8.374% |
| 2026-02-06 | 30.20 | 30.42 | 30.20 | 30.41 | +2.243% | 3,807 | +9.211% |
| 2026-02-05 | 29.85 | 29.94 | 29.71 | 29.75 | -1.221% | 2,743 | +11.661% |
| 2026-02-04 | 30.37 | 30.37 | 29.98 | 30.11 | -0.322% | 3,645 | +10.297% |
| 2026-02-03 | 30.23 | 30.23 | 30.06 | 30.21 | -0.340% | 1,395 | +9.942% |
| 2026-02-02 | 30.14 | 30.36 | 30.14 | 30.31 | +0.538% | 4,123 | +9.568% |
| 2026-01-30 | 30.38 | 30.38 | 30.11 | 30.15 | -0.925% | 5,459 | +10.158% |
| 2026-01-29 | 30.64 | 30.64 | 30.30 | 30.43 | -0.076% | 1,195 | +9.139% |
| 2026-01-28 | 30.54 | 30.54 | 30.39 | 30.46 | -0.124% | 1,898 | +9.056% |
| 2026-01-27 | 30.42 | 30.50 | 30.42 | 30.49 | +0.850% | 4,062 | +8.921% |
| 2026-01-26 | 30.25 | 30.30 | 30.24 | 30.24 | +0.395% | 4,011 | +9.847% |
| 2026-01-23 | 30.07 | 30.14 | 30.07 | 30.12 | +0.104% | 1,797 | +10.282% |
| 2026-01-22 | 30.12 | 30.16 | 30.07 | 30.09 | +0.590% | 12,641 | +10.397% |
| 2026-01-21 | 29.83 | 29.91 | 29.73 | 29.91 | +1.167% | 1,850 | +11.048% |
| 2026-01-20 | 29.78 | 29.81 | 29.55 | 29.57 | -1.669% | 10,898 | +12.345% |
| 2026-01-16 | 30.17 | 30.17 | 30.06 | 30.07 | +0.040% | 2,818 | +10.470% |
| 2026-01-15 | 30.22 | 30.22 | 30.04 | 30.06 | +0.227% | 3,694 | +10.514% |
| 2026-01-14 | 30.00 | 30.00 | 29.87 | 29.99 | -0.031% | 2,237 | +10.765% |
| 2026-01-13 | 30.00 | 30.05 | 29.99 | 30.00 | -0.400% | 2,571 | +10.730% |
| 2026-01-12 | 29.98 | 30.13 | 29.98 | 30.12 | +0.453% | 7,922 | +10.287% |
| 2026-01-09 | 29.92 | 30.00 | 29.89 | 29.98 | +0.667% | 3,600 | +10.786% |
| 2026-01-08 | 29.72 | 29.78 | 29.70 | 29.78 | +0.094% | 1,346 | +11.525% |
| 2026-01-07 | 29.89 | 29.89 | 29.75 | 29.75 | -0.405% | 3,320 | +11.629% |
| 2026-01-06 | 29.75 | 29.89 | 29.75 | 29.88 | +0.596% | 7,259 | +11.178% |
| 2026-01-05 | 29.62 | 29.76 | 29.62 | 29.70 | +0.941% | 11,274 | +11.840% |
| 2026-01-02 | 29.52 | 29.52 | 29.31 | 29.42 | +0.587% | 4,745 | +12.893% |
| 2025-12-31 | 29.45 | 29.45 | 29.25 | 29.25 | -0.612% | 4,007 | +13.556% |
| 2025-12-30 | 29.46 | 29.46 | 29.43 | 29.43 | +0.049% | 902 | +12.861% |
| 2025-12-29 | 29.42 | 29.45 | 29.39 | 29.42 | -0.363% | 2,456 | +12.916% |
| 2025-12-26 | 29.53 | 29.56 | 29.47 | 29.52 | +0.086% | 12,394 | +12.506% |
| 2025-12-24 | 29.52 | 29.52 | 29.50 | 29.50 | +0.248% | 417 | +12.604% |
| 2025-12-23 | 29.36 | 29.42 | 29.30 | 29.42 | -0.957% | 1,656 | +12.883% |
| 2025-12-22 | 29.68 | 29.73 | 29.68 | 29.71 | +0.632% | 1,512 | +11.803% |
| 2025-12-19 | 29.40 | 29.58 | 29.40 | 29.52 | +0.699% | 1,029 | +12.510% |
| 2025-12-18 | 29.30 | 29.44 | 29.30 | 29.32 | +0.815% | 1,714 | +13.296% |
| 2025-12-17 | 29.42 | 29.42 | 29.08 | 29.08 | -0.991% | 2,626 | +14.219% |
| 2025-12-16 | 29.43 | 29.43 | 29.24 | 29.37 | -0.369% | 1,941 | +13.087% |
| 2025-12-15 | 29.70 | 29.70 | 29.44 | 29.48 | +0.091% | 7,590 | +12.670% |
| 2025-12-12 | 29.50 | 29.50 | 29.45 | 29.45 | -0.998% | 7,256 | +12.772% |
| 2025-12-11 | 29.65 | 29.75 | 29.64 | 29.75 | +0.282% | 23,501 | +11.647% |
| 2025-12-10 | 29.47 | 29.67 | 29.47 | 29.67 | +0.854% | 2,086 | +11.962% |
| 2025-12-09 | 29.41 | 29.41 | 29.41 | 29.41 | +0.056% | 740 | +12.919% |
| 2025-12-08 | 29.53 | 29.53 | 29.40 | 29.40 | -0.327% | 972 | +12.982% |
| 2025-12-05 | 29.51 | 29.53 | 29.49 | 29.49 | +0.173% | 826 | +12.613% |
| 2025-12-04 | 29.46 | 29.46 | 29.44 | 29.44 | +0.126% | 676 | +12.807% |
| 2025-12-03 | 29.30 | 29.44 | 29.30 | 29.41 | +0.425% | 2,637 | +12.949% |
| 2025-12-02 | 29.33 | 29.33 | 29.24 | 29.28 | +0.235% | 1,402 | +13.430% |
| 2025-12-01 | 29.14 | 29.32 | 29.14 | 29.21 | -0.521% | 6,258 | +13.696% |
| 2025-11-28 | 29.33 | 29.38 | 29.29 | 29.37 | +0.421% | 5,262 | +13.104% |
| 2025-11-26 | 29.17 | 29.28 | 29.17 | 29.24 | +0.836% | 5,160 | +13.579% |
| 2025-11-25 | 28.84 | 29.00 | 28.84 | 29.00 | +0.984% | 519 | +14.529% |
| 2025-11-24 | 28.72 | 28.72 | 28.72 | 28.72 | +1.206% | 185 | +15.656% |
| 2025-11-21 | 28.22 | 28.38 | 28.22 | 28.38 | +1.013% | 451 | +17.051% |
| 2025-11-20 | 28.09 | 28.09 | 28.09 | 28.09 | -1.459% | 224 | +18.237% |
| 2025-11-19 | 28.51 | 28.53 | 28.43 | 28.51 | +0.039% | 6,005 | +16.512% |
| 2025-11-18 | 28.50 | 28.56 | 28.32 | 28.50 | -0.637% | 6,689 | +16.557% |
| 2025-11-17 | 29.01 | 29.01 | 28.68 | 28.68 | -1.100% | 1,194 | +15.815% |
| 2025-11-14 | 29.04 | 29.04 | 29.00 | 29.00 | -0.032% | 415 | +14.541% |
| 2025-11-13 | 29.35 | 29.35 | 29.01 | 29.01 | -1.620% | 1,537 | +14.505% |
| 2025-11-12 | 29.53 | 29.57 | 29.39 | 29.49 | +0.271% | 14,958 | +12.650% |
| 2025-11-11 | 29.29 | 29.44 | 29.29 | 29.41 | +0.295% | 24,008 | +12.956% |
| 2025-11-10 | 29.27 | 29.34 | 29.27 | 29.32 | +1.440% | 14,042 | +13.289% |
| 2025-11-07 | 28.78 | 28.90 | 28.57 | 28.90 | +0.161% | 3,449 | +14.920% |
| 2025-11-06 | 28.97 | 29.00 | 28.86 | 28.86 | -0.965% | 4,472 | +15.106% |
| 2025-11-05 | 29.06 | 29.19 | 29.06 | 29.14 | +0.628% | 1,349 | +13.996% |
| 2025-11-04 | 29.03 | 29.13 | 28.96 | 28.96 | -1.199% | 3,401 | +14.711% |
| 2025-11-03 | 29.42 | 29.42 | 29.28 | 29.31 | +0.039% | 3,010 | +13.336% |
| 2025-10-31 | 29.32 | 29.32 | 29.24 | 29.30 | +0.138% | 15,773 | +13.380% |
| 2025-10-30 | 29.36 | 29.41 | 29.25 | 29.25 | -0.718% | 2,621 | +13.536% |
| 2025-10-29 | 29.65 | 29.65 | 29.41 | 29.47 | -0.286% | 1,299 | +12.721% |
| 2025-10-28 | 29.59 | 29.59 | 29.47 | 29.55 | +0.003% | 3,208 | +12.399% |
| 2025-10-27 | 29.53 | 29.55 | 29.47 | 29.55 | +0.825% | 3,449 | +12.403% |
| 2025-10-24 | 29.28 | 29.32 | 29.27 | 29.31 | +0.804% | 4,168 | +13.330% |
| 2025-10-23 | 29.01 | 29.11 | 28.97 | 29.07 | +0.610% | 1,562 | +14.242% |
| 2025-10-22 | 29.02 | 29.02 | 28.87 | 28.90 | -0.523% | 8,204 | +14.938% |
| 2025-10-21 | 29.01 | 29.05 | 29.01 | 29.05 | -0.292% | 482 | +14.337% |
| 2025-10-20 | 29.12 | 29.14 | 29.10 | 29.14 | +1.005% | 1,933 | +14.004% |
| 2025-10-17 | 28.70 | 28.84 | 28.70 | 28.84 | +0.387% | 1,570 | +15.150% |
| 2025-10-16 | 28.98 | 28.98 | 28.73 | 28.73 | -0.261% | 1,738 | +15.596% |
| 2025-10-15 | 28.98 | 28.98 | 28.77 | 28.81 | +0.541% | 2,941 | +15.294% |
| 2025-10-14 | 28.57 | 28.76 | 28.57 | 28.65 | +0.019% | 2,694 | +15.917% |
| 2025-10-13 | 28.58 | 28.67 | 28.58 | 28.65 | +1.564% | 880 | +15.940% |
| 2025-10-10 | 28.99 | 28.99 | 28.21 | 28.21 | -2.521% | 5,507 | +17.753% |
| 2025-10-09 | 29.16 | 29.16 | 28.91 | 28.94 | -0.523% | 558 | +14.785% |
| 2025-10-08 | 29.06 | 29.09 | 29.06 | 29.09 | +0.522% | 1,339 | +14.185% |
| 2025-10-07 | 29.17 | 29.17 | 28.91 | 28.94 | -0.608% | 838 | +14.781% |
| 2025-10-06 | 29.16 | 29.16 | 29.10 | 29.11 | +0.274% | 2,015 | +14.084% |
| 2025-10-03 | 29.05 | 29.16 | 28.98 | 29.04 | +0.387% | 14,217 | +14.396% |
| 2025-10-02 | 29.01 | 29.01 | 28.81 | 28.92 | +0.097% | 14,139 | +14.839% |
| 2025-10-01 | 28.81 | 28.89 | 28.80 | 28.89 | +0.514% | 3,039 | +14.951% |
| 2025-09-30 | 28.63 | 28.75 | 28.63 | 28.75 | +0.383% | 7,096 | +15.542% |
| 2025-09-29 | 28.67 | 28.68 | 28.61 | 28.64 | +0.351% | 1,669 | +15.984% |
| 2025-09-26 | 28.45 | 28.54 | 28.42 | 28.54 | +0.541% | 6,541 | +16.392% |
| 2025-09-25 | 28.38 | 28.38 | 28.38 | 28.38 | -0.570% | 141 | +17.021% |
| 2025-09-24 | 28.65 | 28.65 | 28.54 | 28.55 | -0.481% | 1,254 | +16.354% |
| 2025-09-23 | 28.85 | 28.85 | 28.68 | 28.68 | -0.374% | 11,458 | +15.794% |
| 2025-09-22 | 28.67 | 28.79 | 28.67 | 28.79 | +0.397% | 875 | +15.361% |
| 2025-09-19 | 28.68 | 28.68 | 28.68 | 28.68 | +0.121% | 144 | +15.819% |
| 2025-09-18 | 28.64 | 28.64 | 28.64 | 28.64 | +0.509% | 386 | +15.960% |
| 2025-09-17 | 28.53 | 28.53 | 28.40 | 28.50 | -0.142% | 3,206 | +16.550% |
| 2025-09-16 | 28.54 | 28.56 | 28.51 | 28.54 | -0.003% | 1,460 | +16.384% |
| 2025-09-15 | 28.52 | 28.54 | 28.52 | 28.54 | +0.484% | 613 | +16.381% |
| 2025-09-12 | 28.40 | 28.40 | 28.40 | 28.40 | -0.207% | 546 | +16.945% |
| 2025-09-11 | 28.45 | 28.46 | 28.45 | 28.46 | +1.001% | 522 | +16.703% |
| 2025-09-10 | 28.23 | 28.23 | 28.18 | 28.18 | +0.222% | 838 | +17.871% |
| 2025-09-09 | 28.10 | 28.12 | 28.10 | 28.12 | +0.083% | 396 | +18.133% |
| 2025-09-08 | 28.11 | 28.11 | 28.03 | 28.09 | +0.565% | 1,766 | +18.231% |
| 2025-09-05 | 27.94 | 27.94 | 27.94 | 27.94 | +0.130% | 471 | +18.899% |
| 2025-09-04 | 27.78 | 27.90 | 27.76 | 27.90 | +0.756% | 698 | +19.053% |
| 2025-09-03 | 27.68 | 27.69 | 27.68 | 27.69 | +0.326% | 601 | +19.953% |
| 2025-09-02 | 27.53 | 27.63 | 27.43 | 27.60 | -0.685% | 11,787 | +20.344% |
| 2025-08-29 | 27.84 | 27.84 | 27.79 | 27.79 | -0.598% | 603 | +19.520% |
| 2025-08-28 | 27.94 | 27.96 | 27.94 | 27.96 | +0.315% | 577 | +18.804% |
| 2025-08-27 | 27.78 | 27.88 | 27.78 | 27.87 | +0.144% | 3,354 | +19.178% |
| 2025-08-26 | 27.77 | 27.83 | 27.74 | 27.83 | +0.199% | 4,004 | +19.350% |
| 2025-08-25 | 27.89 | 27.91 | 27.77 | 27.77 | -0.576% | 3,376 | +19.587% |
| 2025-08-22 | 27.97 | 27.97 | 27.94 | 27.94 | +1.671% | 426 | +18.898% |
| 2025-08-21 | 27.51 | 27.55 | 27.48 | 27.48 | -0.373% | 1,005 | +20.885% |
| 2025-08-20 | 27.58 | 27.61 | 27.46 | 27.58 | -0.046% | 12,668 | +20.434% |
| 2025-08-19 | 27.76 | 27.76 | 27.59 | 27.59 | -0.508% | 15,227 | +20.378% |
| 2025-08-18 | 27.65 | 27.74 | 27.65 | 27.73 | +0.092% | 1,087 | +19.767% |
| 2025-08-15 | 27.71 | 27.71 | 27.71 | 27.71 | -0.030% | 325 | +19.877% |
| 2025-08-14 | 27.69 | 27.72 | 27.62 | 27.72 | -0.246% | 1,013 | +19.841% |
| 2025-08-13 | 27.76 | 27.78 | 27.72 | 27.78 | +0.582% | 14,641 | +19.546% |
| 2025-08-12 | 27.45 | 27.62 | 27.45 | 27.62 | +1.290% | 785 | +20.242% |
| 2025-08-11 | 27.37 | 27.37 | 27.27 | 27.27 | -0.333% | 4,164 | +21.794% |
| 2025-08-08 | 27.36 | 27.36 | 27.35 | 27.36 | +0.576% | 1,033 | +21.389% |
| 2025-08-07 | 27.35 | 27.35 | 27.14 | 27.21 | +0.150% | 2,465 | +22.087% |
| 2025-08-06 | 27.17 | 27.18 | 27.17 | 27.17 | +0.608% | 1,982 | +22.270% |
| 2025-08-05 | 27.16 | 27.16 | 27.00 | 27.00 | -0.113% | 4,460 | +23.014% |
| 2025-08-04 | 26.97 | 27.03 | 26.96 | 27.03 | +1.358% | 1,723 | +22.875% |
| 2025-08-01 | 26.66 | 26.74 | 26.62 | 26.67 | -1.060% | 9,371 | +24.543% |
| 2025-07-31 | 27.18 | 27.18 | 26.96 | 26.96 | -0.549% | 616 | +23.223% |
| 2025-07-30 | 27.25 | 27.25 | 27.10 | 27.10 | -0.443% | 641 | +22.546% |
| 2025-07-29 | 27.37 | 27.37 | 27.22 | 27.22 | -0.174% | 862 | +22.003% |
| 2025-07-28 | 27.35 | 27.35 | 27.27 | 27.27 | -0.531% | 1,396 | +21.791% |
| 2025-07-25 | 27.36 | 27.42 | 27.36 | 27.42 | +0.149% | 582 | +21.144% |
| 2025-07-24 | 27.38 | 27.38 | 27.38 | 27.38 | -0.218% | 261 | +21.324% |
| 2025-07-23 | 27.39 | 27.44 | 27.39 | 27.44 | +1.114% | 284 | +21.059% |
| 2025-07-22 | 27.07 | 27.13 | 27.07 | 27.13 | +0.257% | 562 | +22.408% |
| 2025-07-21 | 27.15 | 27.15 | 27.07 | 27.07 | +0.310% | 706 | +22.723% |
| 2025-07-18 | 27.09 | 27.09 | 26.98 | 26.98 | -0.168% | 518 | +23.103% |
| 2025-07-17 | 27.03 | 27.03 | 27.03 | 27.03 | +0.560% | 140 | +22.897% |
| 2025-07-16 | 26.76 | 26.88 | 26.76 | 26.88 | +0.391% | 891 | +23.584% |
| 2025-07-15 | 26.91 | 26.91 | 26.77 | 26.77 | -0.489% | 643 | +24.068% |
| 2025-07-14 | 26.91 | 26.91 | 26.90 | 26.90 | +0.200% | 699 | +23.461% |
| 2025-07-11 | 26.87 | 26.87 | 26.85 | 26.85 | -0.561% | 723 | +23.708% |
| 2025-07-10 | 26.93 | 27.00 | 26.91 | 27.00 | +0.209% | 400 | +23.014% |
| 2025-07-09 | 26.94 | 26.94 | 26.94 | 26.94 | +0.573% | 273 | +23.271% |
| 2025-07-08 | 26.77 | 26.79 | 26.76 | 26.79 | +0.236% | 2,213 | +23.977% |
| 2025-07-07 | 26.89 | 26.89 | 26.73 | 26.73 | -0.991% | 9,423 | +24.269% |
| 2025-07-03 | 26.88 | 27.00 | 26.88 | 27.00 | +0.628% | 390 | +23.038% |
| 2025-07-02 | 26.82 | 26.83 | 26.82 | 26.83 | +0.422% | 250 | +23.811% |
| 2025-07-01 | 26.70 | 26.75 | 26.61 | 26.71 | -0.088% | 1,166 | +24.333% |
| 2025-06-30 | 26.74 | 26.74 | 26.74 | 26.74 | +0.537% | 100 | +24.223% |
| 2025-06-27 | 26.55 | 26.60 | 26.55 | 26.60 | +0.392% | 236 | +24.891% |
| 2025-06-26 | 26.49 | 26.49 | 26.49 | 26.49 | +0.952% | 193 | +25.380% |
| 2025-06-25 | 26.24 | 26.24 | 26.24 | 26.24 | -0.272% | 326 | +26.574% |
| 2025-06-24 | 26.31 | 26.31 | 26.31 | 26.31 | +1.300% | 128 | +26.229% |
| 2025-06-23 | 25.77 | 25.98 | 25.77 | 25.98 | +0.861% | 1,737 | +27.870% |
| 2025-06-20 | 25.98 | 25.98 | 25.75 | 25.75 | -0.419% | 1,264 | +28.971% |
| 2025-06-18 | 26.00 | 26.00 | 25.86 | 25.86 | +0.022% | 1,204 | +28.430% |
| 2025-06-17 | 26.01 | 26.01 | 25.86 | 25.86 | -0.867% | 1,260 | +28.458% |
| 2025-06-16 | 26.01 | 26.08 | 26.01 | 26.08 | +0.895% | 298 | +27.345% |
| 2025-06-13 | 25.85 | 25.88 | 25.85 | 25.85 | -1.260% | 463 | +28.484% |
| 2025-06-12 | 26.20 | 26.25 | 26.18 | 26.18 | +0.358% | 2,684 | +26.865% |
| 2025-06-11 | 26.21 | 26.21 | 26.09 | 26.09 | -0.126% | 600 | +27.320% |
| 2025-06-10 | 26.09 | 26.12 | 26.05 | 26.12 | +0.372% | 509 | +27.160% |
| 2025-06-09 | 26.03 | 26.08 | 26.02 | 26.02 | +0.131% | 1,559 | +27.632% |
| 2025-06-06 | 25.98 | 25.99 | 25.97 | 25.99 | +0.852% | 455 | +27.799% |
| 2025-06-05 | 25.77 | 25.77 | 25.77 | 25.77 | -0.296% | 49 | +28.888% |
| 2025-06-04 | 25.87 | 25.91 | 25.85 | 25.85 | +0.278% | 1,442 | +28.506% |
| 2025-06-03 | 25.70 | 25.78 | 25.70 | 25.78 | +0.299% | 10,937 | +28.863% |
| 2025-06-02 | 25.61 | 25.70 | 25.61 | 25.70 | +0.500% | 1,230 | +29.248% |
| 2025-05-30 | 25.43 | 25.57 | 25.43 | 25.57 | +0.025% | 509 | +29.895% |
| 2025-05-29 | 25.54 | 25.57 | 25.54 | 25.56 | +0.366% | 952 | +29.928% |
| 2025-05-28 | 25.55 | 25.55 | 25.47 | 25.47 | -0.639% | 1,442 | +30.404% |
| 2025-05-27 | 25.47 | 25.63 | 25.47 | 25.63 | +1.631% | 580 | +29.570% |
| 2025-05-23 | 25.20 | 25.23 | 25.20 | 25.22 | -0.298% | 782 | +31.684% |
| 2025-05-22 | 25.30 | 25.30 | 25.30 | 25.30 | -0.095% | 292 | +31.291% |
| 2025-05-21 | 25.61 | 25.65 | 25.32 | 25.32 | -1.186% | 847 | +31.166% |
| 2025-05-20 | 25.65 | 25.66 | 25.62 | 25.63 | -0.113% | 1,604 | +29.611% |
| 2025-05-19 | 25.40 | 25.67 | 25.40 | 25.66 | +0.292% | 9,421 | +29.464% |
| 2025-05-16 | 25.45 | 25.58 | 25.45 | 25.58 | +0.565% | 1,684 | +29.842% |
| 2025-05-15 | 25.27 | 25.44 | 25.27 | 25.44 | +0.493% | 438 | +30.576% |
| 2025-05-14 | 25.31 | 25.31 | 25.31 | 25.31 | -0.068% | 0 | +31.219% |
| 2025-05-13 | 25.24 | 25.33 | 25.24 | 25.33 | +0.476% | 692 | +31.130% |
| 2025-05-12 | 25.02 | 25.21 | 25.02 | 25.21 | +2.427% | 791 | +31.753% |
| 2025-05-09 | 24.61 | 24.61 | 24.61 | 24.61 | +0.151% | 44 | +34.951% |
| 2025-05-08 | 24.58 | 24.58 | 24.58 | 24.58 | +0.349% | 285 | +35.154% |
| 2025-05-07 | 24.53 | 24.53 | 24.46 | 24.49 | -0.018% | 553 | +35.626% |
| 2025-05-06 | 24.52 | 24.62 | 24.45 | 24.49 | -0.453% | 9,931 | +35.601% |
| 2025-05-05 | 24.57 | 24.69 | 24.57 | 24.61 | -0.221% | 939 | +34.987% |
| 2025-05-02 | 24.59 | 24.66 | 24.59 | 24.66 | +1.650% | 247 | +34.688% |
| 2025-05-01 | 24.40 | 24.42 | 24.26 | 24.26 | +0.257% | 1,984 | +36.910% |
| 2025-04-30 | 23.81 | 24.20 | 23.79 | 24.20 | +0.034% | 3,534 | +37.262% |
| 2025-04-29 | 24.06 | 24.19 | 24.02 | 24.19 | +0.491% | 4,479 | +37.309% |
| 2025-04-28 | 24.10 | 24.10 | 23.88 | 24.07 | +0.354% | 6,038 | +37.983% |
| 2025-04-25 | 23.94 | 23.99 | 23.89 | 23.99 | +0.257% | 2,586 | +38.471% |
| 2025-04-24 | 23.63 | 23.93 | 23.63 | 23.93 | +1.875% | 9,194 | +38.828% |
| 2025-04-23 | 23.77 | 23.77 | 23.48 | 23.48 | +1.328% | 1,497 | +41.431% |
| 2025-04-22 | 23.25 | 23.36 | 22.94 | 23.18 | +2.148% | 55,548 | +43.308% |
| 2025-04-21 | 22.75 | 22.75 | 22.47 | 22.69 | -1.562% | 9,867 | +46.386% |
| 2025-04-17 | 23.19 | 23.19 | 23.05 | 23.05 | +0.480% | 461 | +44.100% |
| 2025-04-16 | 23.09 | 23.09 | 22.94 | 22.94 | -1.415% | 560 | +44.791% |
| 2025-04-15 | 23.40 | 23.40 | 23.27 | 23.27 | +0.118% | 675 | +42.742% |
| 2025-04-14 | 23.29 | 23.29 | 23.24 | 23.24 | 0.000% | 472 | +42.911% |