IYE
iShares U.S. Energy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:36 PM EDT
66.18USD+0.296%(+0.20)934,112
IYE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.16 | 66.29 | 65.16 | 66.22 | +0.364% | 934,112 | 0.000% |
| 2026-10-01 | 64.44 | 66.06 | 64.33 | 65.98 | +1.821% | 2,106,492 | +0.364% |
| 2026-09-30 | 65.16 | 65.42 | 64.69 | 64.80 | -0.015% | 605,943 | +2.191% |
| 2026-09-29 | 64.36 | 65.03 | 64.20 | 64.81 | -0.857% | 1,293,455 | +2.176% |
| 2026-09-28 | 66.07 | 66.07 | 65.14 | 65.37 | -0.015% | 1,190,008 | +1.300% |
| 2026-09-25 | 65.31 | 65.66 | 64.95 | 65.38 | -0.894% | 1,007,167 | +1.285% |
| 2026-09-24 | 66.37 | 66.77 | 65.80 | 65.97 | +0.319% | 1,179,810 | +0.379% |
| 2026-09-23 | 65.60 | 66.39 | 65.49 | 65.76 | +0.952% | 1,397,780 | +0.700% |
| 2026-09-22 | 65.04 | 66.12 | 64.78 | 65.14 | -1.063% | 914,953 | +1.658% |
| 2026-09-21 | 66.65 | 67.10 | 65.79 | 65.84 | -2.271% | 693,899 | +0.577% |
| 2026-09-18 | 67.56 | 67.78 | 67.18 | 67.37 | -0.399% | 769,834 | -1.707% |
| 2026-09-17 | 66.68 | 67.66 | 66.58 | 67.64 | +0.700% | 631,835 | -2.099% |
| 2026-09-16 | 68.47 | 68.47 | 66.79 | 67.17 | -3.004% | 892,093 | -1.414% |
| 2026-09-15 | 68.15 | 69.41 | 68.11 | 69.25 | +1.569% | 825,470 | -4.375% |
| 2026-09-14 | 69.68 | 69.71 | 67.86 | 68.18 | -0.930% | 1,628,412 | -2.875% |
| 2026-09-11 | 68.47 | 69.40 | 68.36 | 68.82 | +0.306% | 2,946,853 | -3.778% |
| 2026-09-10 | 69.80 | 69.80 | 67.98 | 68.61 | -0.435% | 788,736 | -3.483% |
| 2026-09-09 | 69.16 | 69.56 | 68.62 | 68.91 | +0.775% | 571,563 | -3.904% |
| 2026-09-08 | 68.41 | 68.87 | 67.92 | 68.38 | +0.960% | 570,915 | -3.159% |
| 2026-09-04 | 67.87 | 68.04 | 67.09 | 67.73 | -0.936% | 437,542 | -2.229% |
| 2026-09-03 | 68.78 | 69.28 | 68.33 | 68.37 | -0.625% | 549,918 | -3.145% |
| 2026-09-02 | 68.11 | 69.10 | 68.03 | 68.80 | +0.379% | 569,399 | -3.750% |
| 2026-09-01 | 68.53 | 68.55 | 67.74 | 68.54 | +1.406% | 785,107 | -3.385% |
| 2026-08-31 | 67.37 | 68.08 | 66.76 | 67.59 | +2.023% | 542,778 | -2.027% |
| 2026-08-28 | 66.06 | 66.33 | 65.73 | 66.25 | +0.485% | 468,197 | -0.045% |
| 2026-08-27 | 65.88 | 66.38 | 65.19 | 65.93 | -0.182% | 440,002 | +0.440% |
| 2026-08-26 | 65.12 | 66.69 | 64.95 | 66.05 | +0.487% | 432,999 | +0.257% |
| 2026-08-25 | 65.95 | 66.44 | 65.72 | 65.73 | -1.609% | 572,146 | +0.745% |
| 2026-08-24 | 66.97 | 67.36 | 66.25 | 66.81 | -0.824% | 398,585 | -0.876% |
| 2026-08-21 | 67.61 | 68.03 | 67.11 | 67.36 | -0.178% | 445,751 | -1.692% |
| 2026-08-20 | 68.02 | 68.44 | 67.44 | 67.48 | +0.282% | 542,469 | -1.867% |
| 2026-08-19 | 67.57 | 67.93 | 67.11 | 67.29 | -0.030% | 568,765 | -1.590% |
| 2026-08-18 | 67.03 | 67.41 | 66.80 | 67.31 | +1.585% | 619,888 | -1.619% |
| 2026-08-17 | 65.91 | 66.39 | 65.52 | 66.26 | +0.914% | 626,030 | -0.060% |
| 2026-08-14 | 65.03 | 65.88 | 64.99 | 65.66 | +1.374% | 507,013 | +0.853% |
| 2026-08-13 | 64.26 | 64.83 | 63.96 | 64.77 | -0.046% | 457,332 | +2.239% |
| 2026-08-12 | 64.35 | 64.95 | 64.13 | 64.80 | +0.201% | 564,874 | +2.191% |
| 2026-08-11 | 63.97 | 64.91 | 63.92 | 64.67 | +1.063% | 393,282 | +2.397% |
| 2026-08-10 | 61.92 | 64.00 | 61.86 | 63.99 | +4.508% | 591,109 | +3.485% |
| 2026-08-07 | 61.36 | 61.80 | 60.84 | 61.23 | -1.098% | 591,770 | +8.150% |
| 2026-08-06 | 62.02 | 62.16 | 61.27 | 61.91 | +1.642% | 932,620 | +6.962% |
| 2026-08-05 | 62.46 | 62.62 | 60.87 | 60.91 | -2.153% | 834,490 | +8.718% |
| 2026-08-04 | 61.43 | 62.42 | 60.74 | 62.25 | -0.352% | 1,022,987 | +6.378% |
| 2026-08-03 | 62.20 | 62.99 | 61.78 | 62.47 | -1.061% | 762,559 | +6.003% |
| 2026-07-31 | 62.54 | 63.32 | 61.91 | 63.14 | +0.927% | 891,319 | +4.878% |
| 2026-07-30 | 61.71 | 62.72 | 61.62 | 62.56 | +0.514% | 771,665 | +5.850% |
| 2026-07-29 | 62.69 | 62.95 | 62.03 | 62.24 | +1.866% | 851,021 | +6.395% |
| 2026-07-28 | 62.09 | 62.35 | 60.78 | 61.10 | -1.515% | 563,086 | +8.380% |
| 2026-07-27 | 62.08 | 62.91 | 61.89 | 62.04 | -2.068% | 677,296 | +6.738% |
| 2026-07-24 | 63.19 | 64.22 | 63.18 | 63.35 | +0.190% | 554,089 | +4.530% |
| 2026-07-23 | 63.92 | 64.19 | 63.08 | 63.23 | +0.461% | 706,926 | +4.729% |
| 2026-07-22 | 62.92 | 63.22 | 62.66 | 62.94 | +1.222% | 481,310 | +5.211% |
| 2026-07-21 | 61.81 | 62.20 | 61.44 | 62.18 | +1.056% | 444,204 | +6.497% |
| 2026-07-20 | 61.08 | 61.96 | 60.94 | 61.53 | +0.457% | 598,277 | +7.622% |
| 2026-07-17 | 61.42 | 61.65 | 60.78 | 61.25 | +1.189% | 852,449 | +8.114% |
| 2026-07-16 | 60.19 | 60.83 | 60.13 | 60.53 | +0.850% | 425,021 | +9.400% |
| 2026-07-15 | 60.48 | 60.62 | 59.29 | 60.02 | -0.793% | 787,506 | +10.330% |
| 2026-07-14 | 60.55 | 60.79 | 59.84 | 60.50 | +0.382% | 928,536 | +9.455% |
| 2026-07-13 | 59.39 | 60.51 | 59.39 | 60.27 | +2.850% | 1,390,272 | +9.872% |
| 2026-07-10 | 58.58 | 58.78 | 57.87 | 58.60 | +0.480% | 661,471 | +13.003% |
| 2026-07-09 | 58.84 | 58.99 | 58.26 | 58.32 | -1.353% | 937,724 | +13.546% |
| 2026-07-08 | 58.97 | 59.55 | 58.39 | 59.12 | +1.563% | 1,382,397 | +12.009% |
| 2026-07-07 | 57.16 | 58.38 | 57.15 | 58.21 | +2.717% | 1,191,356 | +13.761% |
| 2026-07-06 | 56.56 | 57.08 | 56.56 | 56.67 | -0.141% | 650,358 | +16.852% |
| 2026-07-02 | 56.68 | 57.21 | 56.37 | 56.75 | +0.817% | 965,355 | +16.687% |
| 2026-07-01 | 56.49 | 56.91 | 56.08 | 56.29 | -0.530% | 1,214,357 | +17.641% |
| 2026-06-30 | 57.10 | 57.56 | 56.55 | 56.59 | -0.667% | 1,445,275 | +17.017% |
| 2026-06-29 | 57.34 | 57.68 | 56.87 | 56.97 | -0.437% | 935,664 | +16.237% |
| 2026-06-26 | 57.40 | 57.55 | 57.06 | 57.22 | -0.487% | 1,056,664 | +15.729% |
| 2026-06-25 | 56.59 | 57.69 | 56.34 | 57.50 | +1.037% | 1,172,440 | +15.165% |
| 2026-06-24 | 56.87 | 57.16 | 56.31 | 56.91 | -1.642% | 1,652,526 | +16.359% |
| 2026-06-23 | 57.49 | 58.01 | 57.29 | 57.86 | +0.574% | 970,506 | +14.449% |
| 2026-06-22 | 56.96 | 57.59 | 56.56 | 57.53 | +1.339% | 1,411,472 | +15.105% |
| 2026-06-18 | 57.15 | 57.15 | 56.21 | 56.77 | -1.629% | 1,739,122 | +16.646% |
| 2026-06-17 | 58.11 | 58.38 | 57.55 | 57.71 | -1.131% | 2,113,057 | +14.746% |
| 2026-06-16 | 58.04 | 58.57 | 58.03 | 58.37 | -0.443% | 1,930,267 | +13.449% |
| 2026-06-15 | 58.21 | 59.13 | 58.12 | 58.63 | -3.869% | 2,444,387 | +12.946% |
| 2026-06-12 | 60.22 | 61.60 | 60.07 | 60.99 | +0.760% | 4,554,974 | +8.575% |
| 2026-06-11 | 62.24 | 62.38 | 60.51 | 60.53 | -1.833% | 2,221,782 | +9.400% |
| 2026-06-10 | 61.27 | 62.44 | 61.24 | 61.66 | +1.431% | 1,512,421 | +7.395% |
| 2026-06-09 | 61.60 | 61.68 | 60.14 | 60.79 | -1.571% | 2,455,909 | +8.932% |
| 2026-06-08 | 61.57 | 62.46 | 61.57 | 61.76 | +1.097% | 1,341,022 | +7.222% |
| 2026-06-05 | 62.30 | 62.38 | 61.06 | 61.09 | -2.099% | 1,826,658 | +8.397% |
| 2026-06-04 | 62.08 | 62.65 | 61.73 | 62.40 | +0.032% | 1,168,955 | +6.122% |
| 2026-06-03 | 61.92 | 63.02 | 61.62 | 62.38 | +1.332% | 1,463,499 | +6.156% |
| 2026-06-02 | 60.64 | 61.83 | 60.64 | 61.56 | +1.150% | 1,093,523 | +7.570% |
| 2026-06-01 | 60.53 | 61.38 | 60.41 | 60.86 | +1.705% | 2,429,518 | +8.807% |
| 2026-05-29 | 60.25 | 60.32 | 59.50 | 59.84 | -1.025% | 1,557,074 | +10.662% |
| 2026-05-28 | 61.01 | 61.20 | 60.21 | 60.46 | +0.050% | 1,172,498 | +9.527% |
| 2026-05-27 | 60.49 | 60.98 | 59.94 | 60.43 | -1.564% | 1,454,358 | +9.581% |
| 2026-05-26 | 62.40 | 63.10 | 61.37 | 61.39 | -2.525% | 1,270,959 | +7.868% |
| 2026-05-22 | 62.51 | 63.13 | 62.36 | 62.98 | +0.479% | 2,370,893 | +5.144% |
| 2026-05-21 | 63.94 | 64.08 | 62.25 | 62.68 | -0.948% | 1,496,368 | +5.648% |
| 2026-05-20 | 64.51 | 65.21 | 63.20 | 63.28 | -2.225% | 1,359,381 | +4.646% |
| 2026-05-19 | 64.32 | 64.98 | 63.77 | 64.72 | +0.983% | 808,641 | +2.318% |
| 2026-05-18 | 62.74 | 64.22 | 62.24 | 64.09 | +1.795% | 1,111,972 | +3.323% |
| 2026-05-15 | 62.14 | 62.99 | 61.98 | 62.96 | +2.274% | 712,771 | +5.178% |
| 2026-05-14 | 61.04 | 61.68 | 60.98 | 61.56 | +0.753% | 694,396 | +7.570% |
| 2026-05-13 | 60.92 | 61.17 | 60.46 | 61.10 | +0.131% | 573,883 | +8.380% |
| 2026-05-12 | 61.30 | 61.30 | 60.59 | 61.02 | +0.643% | 953,221 | +8.522% |
| 2026-05-11 | 59.70 | 60.68 | 59.68 | 60.63 | +2.606% | 849,229 | +9.220% |
| 2026-05-08 | 59.22 | 59.62 | 58.88 | 59.09 | -0.522% | 1,104,814 | +12.066% |
| 2026-05-07 | 59.40 | 59.60 | 58.61 | 59.40 | -1.915% | 1,587,896 | +11.481% |
| 2026-05-06 | 60.92 | 61.49 | 60.24 | 60.56 | -4.010% | 1,575,012 | +9.346% |
| 2026-05-05 | 62.85 | 63.44 | 62.51 | 63.09 | +0.111% | 925,136 | +4.961% |
| 2026-05-04 | 62.31 | 63.19 | 61.85 | 63.02 | +0.880% | 1,118,490 | +5.078% |
| 2026-05-01 | 62.65 | 63.16 | 61.77 | 62.47 | -1.171% | 1,422,353 | +6.003% |
| 2026-04-30 | 61.75 | 63.41 | 61.45 | 63.21 | +1.007% | 811,960 | +4.762% |
| 2026-04-29 | 61.80 | 62.62 | 61.59 | 62.58 | +2.221% | 1,402,478 | +5.817% |
| 2026-04-28 | 61.18 | 61.53 | 60.84 | 61.22 | +1.593% | 1,151,037 | +8.167% |
| 2026-04-27 | 60.53 | 61.14 | 60.07 | 60.26 | -0.083% | 882,434 | +9.890% |
| 2026-04-24 | 60.21 | 60.34 | 59.57 | 60.31 | -0.099% | 523,217 | +9.799% |
| 2026-04-23 | 60.28 | 60.58 | 59.91 | 60.37 | +0.701% | 1,090,149 | +9.690% |
| 2026-04-22 | 59.72 | 60.19 | 59.62 | 59.95 | +1.181% | 888,656 | +10.459% |
| 2026-04-21 | 58.63 | 59.32 | 58.29 | 59.25 | +1.386% | 779,313 | +11.764% |
| 2026-04-20 | 58.44 | 59.07 | 58.15 | 58.44 | +0.223% | 680,774 | +13.313% |
| 2026-04-17 | 57.77 | 58.48 | 56.70 | 58.31 | -2.898% | 2,095,730 | +13.565% |
| 2026-04-16 | 59.23 | 60.29 | 59.19 | 60.05 | +1.539% | 4,178,229 | +10.275% |
| 2026-04-15 | 59.07 | 59.62 | 58.65 | 59.14 | -0.270% | 674,637 | +11.972% |
| 2026-04-14 | 59.95 | 59.95 | 58.81 | 59.30 | -2.145% | 1,119,946 | +11.669% |
| 2026-04-13 | 61.09 | 61.26 | 60.10 | 60.60 | +0.265% | 1,112,344 | +9.274% |
| 2026-04-10 | 60.59 | 60.96 | 59.87 | 60.44 | -0.625% | 1,376,427 | +9.563% |
| 2026-04-09 | 61.71 | 62.59 | 60.58 | 60.82 | -1.202% | 1,323,950 | +8.879% |
| 2026-04-08 | 60.17 | 61.70 | 59.62 | 61.56 | -3.405% | 1,312,271 | +7.570% |
| 2026-04-07 | 63.37 | 64.34 | 63.37 | 63.73 | +0.807% | 1,034,555 | +3.907% |
| 2026-04-06 | 62.66 | 63.25 | 62.45 | 63.22 | +0.621% | 1,198,335 | +4.745% |
| 2026-04-02 | 63.83 | 64.56 | 62.51 | 62.83 | +0.592% | 1,587,252 | +5.396% |
| 2026-04-01 | 63.35 | 64.12 | 61.85 | 62.46 | -3.566% | 3,275,908 | +6.020% |
| 2026-03-31 | 65.56 | 66.39 | 63.54 | 64.77 | -1.115% | 4,862,496 | +2.239% |
| 2026-03-30 | 66.82 | 67.07 | 65.31 | 65.50 | -1.057% | 1,467,286 | +1.099% |
| 2026-03-27 | 65.11 | 66.41 | 64.87 | 66.20 | +1.658% | 1,691,892 | +0.030% |
| 2026-03-26 | 64.26 | 65.44 | 64.17 | 65.12 | +1.512% | 973,285 | +1.689% |
| 2026-03-25 | 63.88 | 64.56 | 63.88 | 64.15 | -0.419% | 1,604,835 | +3.227% |
| 2026-03-24 | 63.35 | 65.06 | 63.27 | 64.42 | +2.060% | 1,582,625 | +2.794% |
| 2026-03-23 | 61.40 | 63.37 | 61.21 | 63.12 | +1.121% | 1,941,040 | +4.911% |
| 2026-03-20 | 62.70 | 63.47 | 62.39 | 62.42 | -0.096% | 1,925,604 | +6.088% |
| 2026-03-19 | 61.87 | 62.87 | 61.62 | 62.48 | +1.676% | 2,569,055 | +5.986% |
| 2026-03-18 | 61.65 | 61.93 | 61.40 | 61.45 | 0.000% | 3,479,040 | +7.762% |
| 2026-03-17 | 61.19 | 62.02 | 60.94 | 61.45 | +0.474% | 978,756 | +7.762% |
| 2026-03-16 | 61.08 | 61.36 | 60.49 | 61.16 | +0.377% | 938,722 | +8.273% |
| 2026-03-13 | 60.68 | 61.16 | 60.32 | 60.93 | +0.362% | 1,724,959 | +8.682% |
| 2026-03-12 | 60.54 | 61.41 | 60.28 | 60.71 | +0.830% | 2,667,633 | +9.076% |
| 2026-03-11 | 58.71 | 60.26 | 58.71 | 60.21 | +2.433% | 1,444,811 | +9.982% |
| 2026-03-10 | 59.21 | 59.66 | 58.55 | 58.78 | -1.210% | 3,336,135 | +12.657% |
| 2026-03-09 | 59.99 | 60.35 | 59.11 | 59.50 | -0.418% | 5,393,572 | +11.294% |
| 2026-03-06 | 60.24 | 60.54 | 59.35 | 59.75 | +0.117% | 2,791,129 | +10.828% |
| 2026-03-05 | 59.65 | 60.28 | 59.26 | 59.68 | +0.522% | 3,103,849 | +10.958% |
| 2026-03-04 | 59.24 | 59.63 | 58.47 | 59.37 | -0.553% | 2,569,385 | +11.538% |
| 2026-03-03 | 60.67 | 60.92 | 59.23 | 59.70 | -0.979% | 5,624,079 | +10.921% |
| 2026-03-02 | 61.04 | 61.04 | 59.46 | 60.29 | +2.083% | 5,373,209 | +9.836% |
| 2026-02-27 | 58.75 | 59.29 | 58.04 | 59.06 | +1.547% | 1,097,830 | +12.123% |
| 2026-02-26 | 57.47 | 58.83 | 57.16 | 58.16 | +0.397% | 1,435,011 | +13.858% |
| 2026-02-25 | 58.35 | 58.44 | 57.23 | 57.93 | -0.601% | 988,437 | +14.310% |
| 2026-02-24 | 58.24 | 58.38 | 57.53 | 58.28 | -0.017% | 932,286 | +13.624% |
| 2026-02-23 | 58.23 | 59.09 | 57.99 | 58.29 | +0.396% | 900,985 | +13.604% |
| 2026-02-20 | 58.09 | 58.38 | 57.63 | 58.06 | -0.395% | 799,261 | +14.054% |
| 2026-02-19 | 58.41 | 58.98 | 58.02 | 58.29 | +0.674% | 1,297,261 | +13.604% |
| 2026-02-18 | 57.55 | 57.97 | 57.28 | 57.90 | +1.955% | 1,736,038 | +14.370% |
| 2026-02-17 | 57.61 | 57.88 | 56.19 | 56.79 | -1.080% | 877,195 | +16.605% |
| 2026-02-13 | 56.91 | 57.63 | 56.83 | 57.41 | +0.755% | 1,367,261 | +15.346% |
| 2026-02-12 | 58.02 | 58.30 | 56.74 | 56.98 | -1.877% | 1,780,174 | +16.216% |
| 2026-02-11 | 57.40 | 58.18 | 57.35 | 58.07 | +2.525% | 1,059,243 | +14.035% |
| 2026-02-10 | 56.83 | 56.83 | 56.29 | 56.64 | -0.088% | 820,417 | +16.914% |
| 2026-02-09 | 56.22 | 56.76 | 55.98 | 56.69 | +0.800% | 642,139 | +16.811% |
| 2026-02-06 | 55.38 | 56.40 | 55.37 | 56.24 | +1.903% | 1,046,600 | +17.745% |
| 2026-02-05 | 55.30 | 55.44 | 54.38 | 55.19 | -1.146% | 1,689,179 | +19.986% |
| 2026-02-04 | 54.77 | 55.98 | 54.77 | 55.83 | +2.215% | 2,094,537 | +18.610% |
| 2026-02-03 | 53.11 | 54.73 | 52.98 | 54.62 | +3.096% | 3,640,148 | +21.238% |
| 2026-02-02 | 52.98 | 53.42 | 52.67 | 52.98 | -1.834% | 1,489,453 | +24.991% |
| 2026-01-30 | 53.26 | 54.05 | 52.80 | 53.97 | +0.954% | 2,423,379 | +22.698% |
| 2026-01-29 | 54.01 | 54.65 | 53.43 | 53.46 | +0.906% | 2,677,318 | +23.868% |
| 2026-01-28 | 52.87 | 53.08 | 52.48 | 52.98 | +0.780% | 1,233,306 | +24.991% |
| 2026-01-27 | 52.21 | 52.70 | 52.04 | 52.57 | +0.921% | 608,558 | +25.965% |
| 2026-01-26 | 52.67 | 52.67 | 51.84 | 52.09 | +0.058% | 959,142 | +27.126% |
| 2026-01-23 | 52.40 | 52.76 | 51.98 | 52.06 | +0.560% | 1,288,947 | +27.199% |
| 2026-01-22 | 51.51 | 51.87 | 51.34 | 51.77 | +0.271% | 1,440,288 | +27.912% |
| 2026-01-21 | 51.08 | 51.92 | 51.08 | 51.63 | +2.400% | 1,983,098 | +28.259% |
| 2026-01-20 | 50.91 | 51.13 | 50.32 | 50.42 | -0.257% | 1,044,664 | +31.337% |
| 2026-01-16 | 50.40 | 50.66 | 50.37 | 50.55 | +0.238% | 918,028 | +30.999% |
| 2026-01-15 | 50.44 | 50.87 | 50.04 | 50.43 | -0.806% | 1,999,089 | +31.311% |
| 2026-01-14 | 50.01 | 51.46 | 50.01 | 50.84 | +2.150% | 3,425,007 | +30.252% |
| 2026-01-13 | 49.43 | 50.13 | 49.42 | 49.77 | +1.427% | 2,201,533 | +33.052% |
| 2026-01-12 | 49.50 | 49.50 | 48.84 | 49.07 | -0.648% | 885,637 | +34.950% |
| 2026-01-09 | 49.56 | 49.63 | 49.25 | 49.39 | +0.203% | 1,044,429 | +34.076% |
| 2026-01-08 | 48.02 | 49.62 | 47.98 | 49.29 | +2.966% | 1,782,952 | +34.348% |
| 2026-01-07 | 48.61 | 48.61 | 47.83 | 47.87 | -1.177% | 1,652,335 | +38.333% |
| 2026-01-06 | 49.82 | 49.86 | 48.34 | 48.44 | -2.594% | 3,008,574 | +36.705% |
| 2026-01-05 | 50.15 | 50.22 | 48.56 | 49.73 | +2.430% | 4,356,655 | +33.159% |
| 2026-01-02 | 47.53 | 48.68 | 47.33 | 48.55 | +2.146% | 1,059,695 | +36.395% |
| 2025-12-31 | 47.75 | 47.78 | 47.39 | 47.53 | -0.586% | 530,736 | +39.323% |
| 2025-12-30 | 47.67 | 47.94 | 47.65 | 47.81 | +0.759% | 759,047 | +38.507% |
| 2025-12-29 | 47.30 | 47.57 | 47.13 | 47.45 | +0.915% | 702,611 | +39.557% |
| 2025-12-26 | 47.07 | 47.24 | 46.80 | 47.02 | -0.381% | 605,638 | +40.834% |
| 2025-12-24 | 47.30 | 47.38 | 47.14 | 47.20 | -0.296% | 349,601 | +40.297% |
| 2025-12-23 | 47.20 | 47.38 | 47.04 | 47.34 | +0.552% | 624,403 | +39.882% |
| 2025-12-22 | 46.92 | 47.30 | 46.91 | 47.08 | +1.139% | 827,801 | +40.654% |
| 2025-12-19 | 46.62 | 46.95 | 46.46 | 46.55 | +0.086% | 1,146,196 | +42.256% |
| 2025-12-18 | 47.07 | 47.09 | 46.38 | 46.51 | -1.399% | 1,440,140 | +42.378% |
| 2025-12-17 | 46.55 | 47.27 | 46.46 | 47.17 | +2.055% | 1,941,925 | +40.386% |
| 2025-12-16 | 47.23 | 47.23 | 46.15 | 46.22 | -3.628% | 2,315,637 | +43.271% |
| 2025-12-15 | 48.30 | 48.38 | 47.56 | 47.96 | -0.724% | 1,283,069 | +38.073% |
| 2025-12-12 | 48.90 | 49.05 | 48.17 | 48.31 | -1.004% | 1,298,634 | +37.073% |
| 2025-12-11 | 48.70 | 49.07 | 48.65 | 48.80 | -0.449% | 1,623,286 | +35.697% |
| 2025-12-10 | 48.65 | 49.09 | 48.46 | 49.02 | +1.010% | 1,727,852 | +35.088% |
| 2025-12-09 | 48.35 | 48.97 | 48.33 | 48.53 | +0.539% | 1,352,988 | +36.452% |
| 2025-12-08 | 48.57 | 48.78 | 48.14 | 48.27 | -1.106% | 1,206,157 | +37.187% |
| 2025-12-05 | 48.97 | 49.58 | 48.80 | 48.81 | -0.388% | 1,331,313 | +35.669% |
| 2025-12-04 | 48.73 | 49.07 | 48.65 | 49.00 | +0.389% | 733,866 | +35.143% |
| 2025-12-03 | 48.16 | 48.89 | 48.16 | 48.81 | +1.857% | 807,868 | +35.669% |
| 2025-12-02 | 48.48 | 48.48 | 47.73 | 47.92 | -1.318% | 869,393 | +38.189% |
| 2025-12-01 | 48.19 | 48.81 | 48.19 | 48.56 | +0.831% | 550,716 | +36.367% |
| 2025-11-28 | 47.56 | 48.32 | 47.49 | 48.16 | +1.347% | 272,922 | +37.500% |
| 2025-11-26 | 47.14 | 47.85 | 47.14 | 47.52 | +0.806% | 579,597 | +39.352% |
| 2025-11-25 | 47.11 | 47.28 | 46.72 | 47.14 | -0.549% | 1,053,645 | +40.475% |
| 2025-11-24 | 47.42 | 47.55 | 46.67 | 47.40 | -0.190% | 1,454,335 | +39.705% |
| 2025-11-21 | 47.22 | 47.69 | 46.80 | 47.49 | +0.593% | 1,324,864 | +39.440% |
| 2025-11-20 | 47.98 | 48.67 | 47.17 | 47.21 | -1.152% | 1,015,573 | +40.267% |
| 2025-11-19 | 47.52 | 47.89 | 47.18 | 47.76 | -1.179% | 896,152 | +38.652% |
| 2025-11-18 | 47.79 | 48.48 | 47.65 | 48.33 | +0.792% | 883,237 | +37.016% |
| 2025-11-17 | 48.74 | 48.74 | 47.77 | 47.95 | -1.742% | 1,213,899 | +38.102% |
| 2025-11-14 | 48.21 | 48.92 | 47.66 | 48.80 | +1.603% | 934,944 | +35.697% |
| 2025-11-13 | 48.05 | 48.48 | 47.83 | 48.03 | +0.125% | 839,535 | +37.872% |
| 2025-11-12 | 48.32 | 48.50 | 47.91 | 47.97 | -1.317% | 654,726 | +38.045% |
| 2025-11-11 | 48.31 | 48.94 | 48.31 | 48.61 | +1.165% | 1,148,771 | +36.227% |
| 2025-11-10 | 47.66 | 48.14 | 47.14 | 48.05 | +0.988% | 1,309,625 | +37.815% |
| 2025-11-07 | 47.04 | 47.63 | 46.89 | 47.58 | +1.472% | 848,578 | +39.176% |
| 2025-11-06 | 46.63 | 47.34 | 46.63 | 46.89 | +0.882% | 647,057 | +41.224% |
| 2025-11-05 | 46.38 | 47.00 | 46.30 | 46.48 | +0.237% | 806,885 | +42.470% |
| 2025-11-04 | 46.28 | 46.49 | 45.95 | 46.37 | -1.046% | 894,493 | +42.808% |
| 2025-11-03 | 46.86 | 47.00 | 46.32 | 46.86 | +0.021% | 759,500 | +41.315% |
| 2025-10-31 | 46.60 | 47.08 | 46.43 | 46.85 | +0.818% | 786,840 | +41.345% |
| 2025-10-30 | 46.69 | 47.06 | 46.40 | 46.47 | -0.578% | 641,666 | +42.501% |
| 2025-10-29 | 46.41 | 46.97 | 46.41 | 46.74 | +0.559% | 539,466 | +41.677% |
| 2025-10-28 | 46.78 | 46.92 | 46.44 | 46.48 | -1.043% | 468,809 | +42.470% |
| 2025-10-27 | 46.95 | 47.12 | 46.77 | 46.97 | +0.342% | 658,465 | +40.984% |
| 2025-10-24 | 47.45 | 47.50 | 46.79 | 46.81 | -0.994% | 452,634 | +41.465% |
| 2025-10-23 | 47.38 | 47.56 | 46.96 | 47.28 | +1.350% | 1,469,095 | +40.059% |
| 2025-10-22 | 46.34 | 46.84 | 45.97 | 46.65 | +1.237% | 1,058,589 | +41.951% |
| 2025-10-21 | 46.33 | 46.41 | 45.88 | 46.08 | -0.238% | 1,019,295 | +43.707% |
| 2025-10-20 | 45.85 | 46.31 | 45.85 | 46.19 | +1.028% | 647,062 | +43.364% |
| 2025-10-17 | 45.58 | 45.84 | 45.39 | 45.72 | +0.661% | 636,569 | +44.838% |
| 2025-10-16 | 46.08 | 46.13 | 45.12 | 45.42 | -1.282% | 979,411 | +45.795% |
| 2025-10-15 | 46.30 | 46.55 | 45.66 | 46.01 | +0.131% | 680,913 | +43.925% |
| 2025-10-14 | 45.40 | 46.22 | 45.36 | 45.95 | -0.152% | 1,064,094 | +44.113% |
| 2025-10-13 | 45.77 | 46.07 | 45.62 | 46.02 | +1.388% | 678,877 | +43.894% |
| 2025-10-10 | 46.51 | 46.68 | 45.39 | 45.39 | -2.930% | 1,577,358 | +45.891% |
| 2025-10-09 | 47.48 | 47.87 | 46.71 | 46.76 | -1.350% | 535,650 | +41.617% |
| 2025-10-08 | 47.63 | 47.63 | 47.05 | 47.40 | -0.462% | 643,361 | +39.705% |
| 2025-10-07 | 47.47 | 47.68 | 46.85 | 47.62 | +0.147% | 549,610 | +39.059% |
| 2025-10-06 | 47.59 | 47.80 | 47.40 | 47.55 | +0.465% | 513,335 | +39.264% |
| 2025-10-03 | 47.31 | 47.58 | 47.27 | 47.33 | +0.510% | 614,908 | +39.911% |
| 2025-10-02 | 47.46 | 47.88 | 47.06 | 47.09 | -0.988% | 606,058 | +40.624% |
| 2025-10-01 | 47.37 | 47.71 | 47.28 | 47.56 | +0.084% | 698,973 | +39.235% |
| 2025-09-30 | 47.62 | 47.72 | 47.16 | 47.52 | -1.021% | 1,908,916 | +39.352% |
| 2025-09-29 | 48.70 | 48.70 | 47.78 | 48.01 | -1.840% | 711,771 | +37.930% |
| 2025-09-26 | 48.53 | 49.39 | 48.53 | 48.91 | +0.887% | 655,909 | +35.392% |
| 2025-09-25 | 48.08 | 48.53 | 47.92 | 48.48 | +0.832% | 550,185 | +36.592% |
| 2025-09-24 | 47.81 | 48.53 | 47.81 | 48.08 | +1.242% | 481,310 | +37.729% |
| 2025-09-23 | 46.85 | 48.01 | 46.85 | 47.49 | +1.648% | 1,171,468 | +39.440% |
| 2025-09-22 | 46.52 | 46.92 | 46.40 | 46.72 | +0.021% | 517,290 | +41.738% |
| 2025-09-19 | 47.31 | 47.31 | 46.55 | 46.71 | -1.310% | 436,390 | +41.768% |
| 2025-09-18 | 47.54 | 47.59 | 46.99 | 47.33 | -0.337% | 801,784 | +39.911% |
| 2025-09-17 | 47.29 | 47.82 | 47.13 | 47.49 | +0.253% | 632,234 | +39.440% |
| 2025-09-16 | 46.84 | 47.50 | 46.84 | 47.37 | +0.809% | 1,426,685 | +39.793% |
| 2025-09-15 | 47.22 | 47.34 | 46.92 | 46.99 | -0.360% | 524,440 | +40.924% |
| 2025-09-12 | 47.66 | 47.82 | 47.16 | 47.16 | -0.611% | 434,858 | +40.416% |
| 2025-09-11 | 47.07 | 47.56 | 46.97 | 47.45 | -0.021% | 300,184 | +39.557% |
| 2025-09-10 | 46.79 | 47.49 | 46.66 | 47.46 | +1.736% | 703,410 | +39.528% |
| 2025-09-09 | 46.64 | 47.28 | 46.62 | 46.65 | +0.495% | 791,018 | +41.951% |
| 2025-09-08 | 46.70 | 46.88 | 46.03 | 46.42 | -0.279% | 1,016,243 | +42.654% |
| 2025-09-05 | 47.00 | 47.23 | 46.33 | 46.55 | -1.855% | 1,151,470 | +42.256% |
| 2025-09-04 | 47.10 | 47.59 | 46.93 | 47.43 | +0.658% | 736,576 | +39.616% |
| 2025-09-03 | 47.74 | 48.16 | 46.97 | 47.12 | -2.078% | 1,277,095 | +40.535% |
| 2025-09-02 | 47.85 | 48.17 | 47.53 | 48.12 | +0.187% | 1,024,477 | +37.614% |
| 2025-08-29 | 47.81 | 48.16 | 47.79 | 48.03 | +0.481% | 469,383 | +37.872% |
| 2025-08-28 | 47.49 | 47.88 | 47.17 | 47.80 | +0.738% | 604,109 | +38.536% |
| 2025-08-27 | 46.86 | 47.62 | 46.86 | 47.45 | +1.086% | 424,824 | +39.557% |
| 2025-08-26 | 46.86 | 46.99 | 46.54 | 46.94 | -0.213% | 613,815 | +41.074% |
| 2025-08-25 | 46.77 | 47.08 | 46.67 | 47.04 | +0.277% | 519,495 | +40.774% |
| 2025-08-22 | 46.07 | 46.99 | 46.07 | 46.91 | +2.045% | 693,148 | +41.164% |
| 2025-08-21 | 45.63 | 46.06 | 45.49 | 45.97 | +0.591% | 477,794 | +44.050% |
| 2025-08-20 | 45.38 | 45.87 | 45.38 | 45.70 | +0.838% | 479,863 | +44.902% |
| 2025-08-19 | 45.17 | 45.58 | 45.06 | 45.32 | -0.022% | 557,418 | +46.117% |
| 2025-08-18 | 45.40 | 45.54 | 45.06 | 45.33 | -0.505% | 434,766 | +46.084% |
| 2025-08-15 | 45.45 | 46.04 | 45.38 | 45.56 | +0.088% | 497,666 | +45.347% |
| 2025-08-14 | 45.51 | 45.57 | 45.06 | 45.52 | -0.110% | 331,764 | +45.475% |
| 2025-08-13 | 45.11 | 45.57 | 44.95 | 45.57 | +1.109% | 364,061 | +45.315% |
| 2025-08-12 | 44.95 | 45.44 | 44.82 | 45.07 | +0.535% | 490,194 | +46.927% |
| 2025-08-11 | 45.29 | 45.48 | 44.78 | 44.83 | -0.775% | 400,892 | +47.714% |
| 2025-08-08 | 45.19 | 45.65 | 44.96 | 45.18 | +0.489% | 723,865 | +46.569% |
| 2025-08-07 | 45.38 | 45.89 | 44.90 | 44.96 | -0.377% | 608,471 | +47.286% |
| 2025-08-06 | 45.86 | 46.09 | 45.01 | 45.13 | -0.900% | 684,110 | +46.732% |
| 2025-08-05 | 45.48 | 45.59 | 44.93 | 45.54 | +0.110% | 680,974 | +45.411% |
| 2025-08-04 | 45.44 | 45.81 | 45.26 | 45.49 | -0.176% | 698,024 | +45.570% |
| 2025-08-01 | 46.27 | 46.32 | 45.34 | 45.57 | -1.683% | 727,851 | +45.315% |
| 2025-07-31 | 46.19 | 46.87 | 46.19 | 46.35 | -0.515% | 573,541 | +42.869% |
| 2025-07-30 | 47.00 | 47.00 | 46.29 | 46.59 | -1.355% | 603,971 | +42.134% |
| 2025-07-29 | 46.84 | 47.24 | 46.71 | 47.23 | +0.984% | 509,952 | +40.207% |
| 2025-07-28 | 46.60 | 46.88 | 46.58 | 46.77 | +1.168% | 317,548 | +41.586% |
| 2025-07-25 | 46.49 | 46.50 | 46.03 | 46.23 | -0.409% | 292,409 | +43.240% |
| 2025-07-24 | 45.91 | 46.47 | 45.77 | 46.42 | +0.760% | 947,340 | +42.654% |
| 2025-07-23 | 45.53 | 46.07 | 45.43 | 46.07 | +1.476% | 614,952 | +43.738% |
| 2025-07-22 | 45.13 | 45.62 | 45.12 | 45.40 | +0.509% | 648,083 | +45.859% |
| 2025-07-21 | 45.73 | 45.79 | 45.10 | 45.17 | -1.311% | 691,866 | +46.602% |
| 2025-07-18 | 46.45 | 46.67 | 45.59 | 45.77 | -0.565% | 664,804 | +44.680% |
| 2025-07-17 | 45.58 | 46.10 | 45.43 | 46.03 | +0.634% | 522,350 | +43.863% |
| 2025-07-16 | 46.19 | 46.36 | 45.60 | 45.74 | -0.931% | 653,709 | +44.775% |
| 2025-07-15 | 46.78 | 46.95 | 46.13 | 46.17 | -1.430% | 649,641 | +43.426% |
| 2025-07-14 | 47.20 | 47.20 | 46.60 | 46.84 | -0.973% | 846,509 | +41.375% |
| 2025-07-11 | 46.97 | 47.46 | 46.89 | 47.30 | +0.425% | 513,260 | +40.000% |
| 2025-07-10 | 46.62 | 47.12 | 46.33 | 47.10 | +0.727% | 525,468 | +40.594% |
| 2025-07-09 | 46.89 | 47.01 | 46.63 | 46.76 | -0.553% | 530,241 | +41.617% |
| 2025-07-08 | 45.81 | 47.20 | 45.81 | 47.02 | +2.485% | 891,407 | +40.834% |
| 2025-07-07 | 46.08 | 46.31 | 45.43 | 45.88 | -1.057% | 511,390 | +44.333% |
| 2025-07-03 | 46.29 | 46.48 | 46.14 | 46.37 | +0.238% | 478,294 | +42.808% |
| 2025-07-02 | 45.83 | 46.34 | 45.40 | 46.26 | +1.693% | 811,198 | +43.147% |
| 2025-07-01 | 45.29 | 45.69 | 44.87 | 45.49 | +0.597% | 1,054,491 | +45.570% |
| 2025-06-30 | 45.26 | 45.50 | 45.08 | 45.22 | -0.418% | 553,917 | +46.440% |
| 2025-06-27 | 45.70 | 45.70 | 45.16 | 45.41 | -0.613% | 798,402 | +45.827% |
| 2025-06-26 | 45.13 | 45.79 | 45.04 | 45.69 | +1.533% | 828,454 | +44.933% |
| 2025-06-25 | 45.20 | 45.31 | 44.89 | 45.00 | -0.487% | 1,435,382 | +47.156% |
| 2025-06-24 | 45.03 | 45.66 | 45.00 | 45.22 | -1.115% | 1,182,873 | +46.440% |
| 2025-06-23 | 47.51 | 47.51 | 45.55 | 45.73 | -2.495% | 2,109,683 | +44.806% |
| 2025-06-20 | 46.68 | 47.04 | 46.55 | 46.90 | +0.904% | 897,726 | +41.194% |
| 2025-06-18 | 46.89 | 47.12 | 46.37 | 46.48 | -0.620% | 1,301,727 | +42.470% |
| 2025-06-17 | 46.72 | 47.08 | 46.44 | 46.77 | +0.689% | 1,319,301 | +41.586% |
| 2025-06-16 | 46.52 | 46.96 | 46.10 | 46.45 | -0.938% | 1,371,145 | +42.562% |
| 2025-06-13 | 47.03 | 47.09 | 46.24 | 46.89 | +1.802% | 1,819,842 | +41.224% |
| 2025-06-12 | 45.68 | 46.07 | 45.38 | 46.06 | +0.392% | 730,128 | +43.769% |
| 2025-06-11 | 45.51 | 45.97 | 45.12 | 45.88 | +1.482% | 683,636 | +44.333% |
| 2025-06-10 | 44.86 | 45.49 | 44.86 | 45.21 | +1.733% | 894,267 | +46.472% |
| 2025-06-09 | 44.54 | 44.90 | 44.21 | 44.44 | -0.022% | 953,144 | +49.010% |
| 2025-06-06 | 44.04 | 44.56 | 44.04 | 44.45 | +1.903% | 641,464 | +48.976% |
| 2025-06-05 | 43.93 | 43.94 | 43.51 | 43.62 | -0.046% | 817,356 | +51.811% |
| 2025-06-04 | 44.49 | 44.79 | 43.61 | 43.64 | -1.866% | 896,789 | +51.742% |
| 2025-06-03 | 43.92 | 44.73 | 43.58 | 44.47 | +1.252% | 818,222 | +48.909% |
| 2025-06-02 | 44.13 | 44.22 | 43.43 | 43.92 | +1.245% | 1,123,430 | +50.774% |
| 2025-05-30 | 43.47 | 43.58 | 43.02 | 43.38 | -0.732% | 1,051,512 | +52.651% |
| 2025-05-29 | 43.47 | 43.71 | 43.21 | 43.70 | +0.622% | 544,727 | +51.533% |
| 2025-05-28 | 44.21 | 44.25 | 43.31 | 43.43 | -1.206% | 779,423 | +52.475% |
| 2025-05-27 | 43.81 | 43.99 | 43.51 | 43.96 | +0.918% | 570,432 | +50.637% |
| 2025-05-23 | 42.99 | 43.66 | 42.99 | 43.56 | +0.392% | 658,333 | +52.020% |
| 2025-05-22 | 43.35 | 43.64 | 42.88 | 43.39 | -0.527% | 536,616 | +52.616% |
| 2025-05-21 | 44.18 | 44.25 | 43.62 | 43.62 | -1.845% | 649,795 | +51.811% |
| 2025-05-20 | 44.79 | 44.87 | 44.41 | 44.44 | -0.870% | 469,315 | +49.010% |
| 2025-05-19 | 45.04 | 45.05 | 44.51 | 44.83 | -1.277% | 592,781 | +47.714% |
| 2025-05-16 | 45.58 | 45.62 | 45.01 | 45.41 | -0.285% | 358,192 | +45.827% |
| 2025-05-15 | 44.93 | 45.55 | 44.73 | 45.54 | +0.308% | 526,496 | +45.411% |
| 2025-05-14 | 45.40 | 45.55 | 45.22 | 45.40 | -0.482% | 381,733 | +45.859% |
| 2025-05-13 | 45.14 | 45.97 | 45.04 | 45.62 | +1.581% | 548,333 | +45.156% |
| 2025-05-12 | 45.38 | 45.60 | 44.61 | 44.91 | +2.511% | 424,715 | +47.450% |
| 2025-05-09 | 43.90 | 44.01 | 43.45 | 43.81 | +1.015% | 215,580 | +51.153% |
| 2025-05-08 | 43.12 | 43.93 | 43.12 | 43.37 | +1.427% | 562,808 | +52.686% |
| 2025-05-07 | 42.86 | 42.97 | 42.45 | 42.76 | +0.141% | 557,488 | +54.864% |
| 2025-05-06 | 42.92 | 43.12 | 42.53 | 42.70 | -0.047% | 513,605 | +55.082% |
| 2025-05-05 | 42.95 | 42.98 | 42.47 | 42.72 | -1.816% | 460,813 | +55.009% |
| 2025-05-02 | 43.43 | 43.63 | 42.61 | 43.51 | +1.540% | 858,113 | +52.195% |
| 2025-05-01 | 42.41 | 43.37 | 42.41 | 42.85 | +0.587% | 739,797 | +54.539% |
| 2025-04-30 | 43.17 | 43.17 | 42.12 | 42.60 | -2.762% | 682,968 | +55.446% |
| 2025-04-29 | 43.52 | 44.03 | 43.43 | 43.81 | -0.409% | 446,553 | +51.153% |
| 2025-04-28 | 43.65 | 44.12 | 43.58 | 43.99 | +0.756% | 299,794 | +50.534% |
| 2025-04-25 | 43.37 | 43.71 | 43.21 | 43.66 | -0.023% | 534,967 | +51.672% |
| 2025-04-24 | 43.29 | 43.83 | 43.06 | 43.67 | +1.605% | 492,353 | +51.637% |
| 2025-04-23 | 43.53 | 43.87 | 42.74 | 42.98 | -0.348% | 966,299 | +54.072% |
| 2025-04-22 | 42.52 | 43.43 | 42.45 | 43.13 | +2.690% | 495,960 | +53.536% |
| 2025-04-21 | 42.60 | 42.60 | 41.56 | 42.00 | -2.778% | 454,245 | +57.667% |
| 2025-04-17 | 42.47 | 43.80 | 42.47 | 43.20 | +2.345% | 602,944 | +53.287% |
| 2025-04-16 | 42.11 | 42.90 | 42.01 | 42.21 | +0.836% | 474,700 | +56.882% |
| 2025-04-15 | 41.87 | 42.62 | 41.84 | 41.86 | -0.191% | 436,247 | +58.194% |
| 2025-04-14 | 42.64 | 42.64 | 41.48 | 41.94 | 0.000% | 911,637 | +57.892% |