LCTU
iShares U.S. Carbon Transition Readiness Aware Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
82.39USD+0.746%(+0.61)40,142
LCTU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.51 | 82.73 | 82.27 | 82.39 | +0.746% | 40,142 | 0.000% |
| 2026-10-01 | 81.62 | 81.98 | 81.30 | 81.78 | +0.135% | 34,036 | +0.746% |
| 2026-09-30 | 82.00 | 82.32 | 81.67 | 81.67 | -0.147% | 21,258 | +0.882% |
| 2026-09-29 | 82.10 | 82.10 | 81.61 | 81.79 | -0.173% | 26,533 | +0.734% |
| 2026-09-28 | 82.18 | 82.36 | 81.89 | 81.93 | -0.857% | 25,982 | +0.559% |
| 2026-09-25 | 82.45 | 82.73 | 82.13 | 82.64 | +0.511% | 36,233 | -0.303% |
| 2026-09-24 | 82.00 | 82.38 | 81.84 | 82.22 | -0.097% | 27,209 | +0.207% |
| 2026-09-23 | 82.79 | 82.79 | 82.25 | 82.30 | -0.808% | 94,800 | +0.109% |
| 2026-09-22 | 83.09 | 83.14 | 82.88 | 82.97 | -0.048% | 937,370 | -0.699% |
| 2026-09-21 | 82.38 | 83.11 | 82.26 | 83.01 | +1.591% | 46,022 | -0.747% |
| 2026-09-18 | 81.69 | 81.71 | 81.32 | 81.71 | -0.017% | 31,996 | +0.832% |
| 2026-09-17 | 81.73 | 81.73 | 81.46 | 81.72 | +1.134% | 19,574 | +0.815% |
| 2026-09-16 | 81.34 | 81.59 | 80.41 | 80.81 | -0.334% | 25,263 | +1.958% |
| 2026-09-15 | 81.21 | 81.24 | 81.00 | 81.08 | -0.861% | 11,787 | +1.618% |
| 2026-09-14 | 81.65 | 82.00 | 81.48 | 81.78 | -0.450% | 14,553 | +0.743% |
| 2026-09-11 | 82.22 | 82.35 | 82.13 | 82.15 | +0.844% | 17,302 | +0.289% |
| 2026-09-10 | 81.36 | 81.76 | 81.36 | 81.46 | -0.616% | 15,664 | +1.136% |
| 2026-09-09 | 82.27 | 82.27 | 81.89 | 81.97 | -0.561% | 19,603 | +0.512% |
| 2026-09-08 | 82.82 | 82.82 | 82.43 | 82.43 | -0.684% | 19,723 | -0.052% |
| 2026-09-04 | 83.16 | 83.16 | 82.89 | 83.00 | -0.336% | 21,782 | -0.735% |
| 2026-09-03 | 82.78 | 83.39 | 82.78 | 83.28 | +1.019% | 19,149 | -1.069% |
| 2026-09-02 | 82.16 | 82.56 | 82.02 | 82.44 | +0.451% | 25,787 | -0.061% |
| 2026-09-01 | 82.12 | 82.38 | 81.93 | 82.07 | -0.810% | 25,653 | +0.390% |
| 2026-08-31 | 82.69 | 82.74 | 82.52 | 82.74 | -0.325% | 12,042 | -0.423% |
| 2026-08-28 | 83.31 | 83.62 | 82.90 | 83.01 | -0.360% | 17,700 | -0.747% |
| 2026-08-27 | 82.97 | 83.40 | 82.83 | 83.31 | +0.833% | 26,513 | -1.104% |
| 2026-08-26 | 82.49 | 82.76 | 82.39 | 82.62 | +0.026% | 19,648 | -0.281% |
| 2026-08-25 | 82.62 | 82.69 | 82.39 | 82.60 | +0.307% | 17,439 | -0.255% |
| 2026-08-24 | 82.14 | 82.48 | 82.14 | 82.35 | -0.147% | 17,030 | +0.050% |
| 2026-08-21 | 82.56 | 82.63 | 82.32 | 82.47 | +0.405% | 25,373 | -0.097% |
| 2026-08-20 | 82.47 | 82.59 | 82.14 | 82.14 | -0.763% | 13,405 | +0.307% |
| 2026-08-19 | 82.91 | 83.07 | 82.77 | 82.77 | +0.180% | 23,681 | -0.458% |
| 2026-08-18 | 82.72 | 82.81 | 82.62 | 82.62 | -0.602% | 20,973 | -0.278% |
| 2026-08-17 | 83.47 | 83.49 | 83.12 | 83.12 | -0.497% | 16,785 | -0.878% |
| 2026-08-14 | 83.74 | 83.80 | 83.47 | 83.53 | -0.257% | 20,352 | -1.370% |
| 2026-08-13 | 83.78 | 83.80 | 83.44 | 83.75 | +0.649% | 18,655 | -1.624% |
| 2026-08-12 | 83.36 | 83.36 | 83.15 | 83.21 | +0.229% | 12,479 | -0.985% |
| 2026-08-11 | 83.28 | 83.38 | 82.93 | 83.02 | -0.150% | 13,931 | -0.759% |
| 2026-08-10 | 83.31 | 83.39 | 83.10 | 83.14 | -0.145% | 15,880 | -0.908% |
| 2026-08-07 | 82.96 | 83.28 | 82.88 | 83.27 | +0.865% | 14,401 | -1.051% |
| 2026-08-06 | 82.79 | 82.87 | 82.41 | 82.55 | -0.241% | 16,580 | -0.195% |
| 2026-08-05 | 83.27 | 83.37 | 82.72 | 82.75 | +0.024% | 31,589 | -0.435% |
| 2026-08-04 | 81.61 | 82.92 | 81.61 | 82.73 | +1.787% | 27,341 | -0.411% |
| 2026-08-03 | 80.42 | 81.38 | 80.42 | 81.28 | +1.369% | 17,051 | +1.369% |
| 2026-07-31 | 80.01 | 80.36 | 79.21 | 80.18 | +0.501% | 22,845 | +2.756% |
| 2026-07-30 | 79.23 | 79.85 | 79.11 | 79.78 | +1.372% | 27,426 | +3.271% |
| 2026-07-29 | 79.73 | 80.01 | 78.70 | 78.70 | -1.440% | 23,505 | +4.689% |
| 2026-07-28 | 79.57 | 80.04 | 79.37 | 79.85 | +0.323% | 17,546 | +3.181% |
| 2026-07-27 | 80.09 | 80.09 | 79.34 | 79.59 | +0.189% | 15,839 | +3.514% |
| 2026-07-24 | 79.43 | 80.00 | 79.29 | 79.44 | +0.168% | 30,892 | +3.710% |
| 2026-07-23 | 79.41 | 79.63 | 79.07 | 79.31 | -1.307% | 24,690 | +3.883% |
| 2026-07-22 | 80.25 | 80.62 | 80.25 | 80.36 | -0.137% | 17,454 | +2.526% |
| 2026-07-21 | 80.17 | 80.53 | 80.17 | 80.47 | +0.739% | 18,126 | +2.386% |
| 2026-07-20 | 80.37 | 80.37 | 79.83 | 79.88 | -0.339% | 22,808 | +3.142% |
| 2026-07-17 | 79.87 | 80.45 | 79.87 | 80.15 | -0.888% | 17,398 | +2.793% |
| 2026-07-16 | 80.95 | 81.25 | 80.61 | 80.87 | -0.406% | 23,693 | +1.880% |
| 2026-07-15 | 81.18 | 81.41 | 80.80 | 81.20 | +0.296% | 29,032 | +1.466% |
| 2026-07-14 | 80.82 | 81.08 | 80.58 | 80.96 | +0.459% | 17,977 | +1.766% |
| 2026-07-13 | 81.12 | 81.13 | 80.47 | 80.59 | -0.760% | 3,583,958 | +2.234% |
| 2026-07-10 | 80.99 | 81.27 | 80.64 | 81.21 | +0.441% | 12,288 | +1.457% |
| 2026-07-09 | 80.31 | 80.90 | 80.31 | 80.85 | +0.748% | 20,535 | +1.905% |
| 2026-07-08 | 80.09 | 80.26 | 79.57 | 80.25 | -0.280% | 20,544 | +2.667% |
| 2026-07-07 | 80.75 | 80.75 | 80.35 | 80.47 | -0.420% | 21,295 | +2.380% |
| 2026-07-06 | 80.52 | 80.95 | 80.52 | 80.81 | +0.789% | 16,367 | +1.950% |
| 2026-07-02 | 80.71 | 80.72 | 79.73 | 80.18 | -0.010% | 33,596 | +2.754% |
| 2026-07-01 | 79.99 | 80.56 | 79.99 | 80.19 | +0.037% | 20,243 | +2.743% |
| 2026-06-30 | 79.58 | 80.29 | 79.58 | 80.16 | +0.723% | 23,548 | +2.782% |
| 2026-06-29 | 79.13 | 79.63 | 78.83 | 79.58 | +1.124% | 21,562 | +3.525% |
| 2026-06-26 | 78.18 | 79.01 | 78.18 | 78.70 | +0.089% | 11,952 | +4.689% |
| 2026-06-25 | 78.75 | 79.16 | 78.47 | 78.63 | +0.025% | 27,545 | +4.782% |
| 2026-06-24 | 78.84 | 79.27 | 78.49 | 78.61 | -0.129% | 11,080 | +4.808% |
| 2026-06-23 | 78.61 | 79.18 | 78.55 | 78.71 | -1.151% | 33,847 | +4.673% |
| 2026-06-22 | 79.91 | 80.20 | 79.52 | 79.63 | -0.340% | 20,842 | +3.468% |
| 2026-06-18 | 80.04 | 80.04 | 79.67 | 79.90 | +0.960% | 26,856 | +3.116% |
| 2026-06-17 | 80.17 | 80.36 | 78.97 | 79.14 | -1.174% | 35,380 | +4.107% |
| 2026-06-16 | 80.55 | 80.72 | 80.08 | 80.08 | -0.602% | 23,031 | +2.885% |
| 2026-06-15 | 80.22 | 80.83 | 80.22 | 80.56 | +1.495% | 21,053 | +2.265% |
| 2026-06-12 | 79.05 | 79.39 | 78.75 | 79.38 | +0.428% | 20,971 | +3.794% |
| 2026-06-11 | 77.92 | 79.18 | 77.72 | 79.04 | +1.624% | 26,205 | +4.238% |
| 2026-06-10 | 78.47 | 78.94 | 77.65 | 77.78 | -1.383% | 26,961 | +5.931% |
| 2026-06-09 | 79.92 | 79.92 | 77.41 | 78.87 | -0.297% | 30,221 | +4.466% |
| 2026-06-08 | 79.44 | 79.69 | 79.04 | 79.10 | +0.083% | 27,005 | +4.156% |
| 2026-06-05 | 80.49 | 80.49 | 78.80 | 79.04 | -2.437% | 22,769 | +4.242% |
| 2026-06-04 | 80.47 | 81.09 | 80.47 | 81.01 | +0.498% | 13,500 | +1.702% |
| 2026-06-03 | 81.02 | 81.02 | 80.61 | 80.61 | -0.739% | 23,940 | +2.208% |
| 2026-06-02 | 80.86 | 81.25 | 80.86 | 81.21 | +0.185% | 26,772 | +1.453% |
| 2026-06-01 | 80.71 | 81.26 | 80.67 | 81.06 | +0.368% | 38,320 | +1.641% |
| 2026-05-29 | 80.70 | 80.88 | 80.59 | 80.76 | +0.257% | 45,932 | +2.016% |
| 2026-05-28 | 80.10 | 80.61 | 80.03 | 80.56 | +0.612% | 459,203 | +2.278% |
| 2026-05-27 | 80.15 | 80.22 | 79.92 | 80.07 | -0.031% | 20,278 | +2.904% |
| 2026-05-26 | 79.97 | 80.25 | 79.86 | 80.09 | +0.742% | 23,774 | +2.872% |
| 2026-05-22 | 79.53 | 79.81 | 79.42 | 79.50 | +0.350% | 23,140 | +3.635% |
| 2026-05-21 | 78.60 | 79.38 | 78.60 | 79.22 | +0.197% | 25,176 | +3.998% |
| 2026-05-20 | 78.52 | 79.07 | 78.29 | 79.07 | +1.161% | 22,412 | +4.202% |
| 2026-05-19 | 78.33 | 78.61 | 78.05 | 78.16 | -0.644% | 18,944 | +5.412% |
| 2026-05-18 | 78.78 | 79.00 | 78.23 | 78.67 | +0.021% | 27,280 | +4.734% |
| 2026-05-15 | 79.02 | 79.09 | 78.65 | 78.65 | -1.255% | 27,011 | +4.755% |
| 2026-05-14 | 79.15 | 79.81 | 79.15 | 79.65 | +0.835% | 37,450 | +3.440% |
| 2026-05-13 | 78.69 | 79.16 | 78.45 | 78.99 | +0.432% | 24,590 | +4.303% |
| 2026-05-12 | 78.45 | 78.65 | 78.07 | 78.65 | -0.028% | 22,319 | +4.754% |
| 2026-05-11 | 78.64 | 78.87 | 78.56 | 78.67 | -0.035% | 26,524 | +4.725% |
| 2026-05-08 | 78.43 | 78.74 | 78.43 | 78.70 | +0.831% | 29,464 | +4.689% |
| 2026-05-07 | 78.49 | 78.54 | 78.00 | 78.05 | -0.464% | 31,613 | +5.559% |
| 2026-05-06 | 77.71 | 78.42 | 77.71 | 78.42 | +1.584% | 19,681 | +5.069% |
| 2026-05-05 | 77.19 | 77.31 | 77.03 | 77.19 | +0.769% | 28,160 | +6.734% |
| 2026-05-04 | 76.87 | 77.12 | 76.36 | 76.60 | -0.550% | 23,279 | +7.554% |
| 2026-05-01 | 77.13 | 77.42 | 77.03 | 77.03 | +0.230% | 24,837 | +6.963% |
| 2026-04-30 | 76.16 | 76.92 | 75.93 | 76.85 | +1.096% | 43,738 | +7.209% |
| 2026-04-29 | 75.92 | 76.02 | 75.74 | 76.02 | -0.218% | 20,323 | +8.384% |
| 2026-04-28 | 76.24 | 76.24 | 75.96 | 76.18 | -0.493% | 26,650 | +8.147% |
| 2026-04-27 | 76.29 | 76.56 | 76.29 | 76.56 | +0.108% | 23,573 | +7.614% |
| 2026-04-24 | 75.92 | 76.48 | 75.90 | 76.48 | +0.880% | 33,503 | +7.731% |
| 2026-04-23 | 75.99 | 76.19 | 75.12 | 75.81 | -0.621% | 43,297 | +8.680% |
| 2026-04-22 | 76.27 | 76.28 | 76.04 | 76.28 | +0.822% | 26,112 | +8.005% |
| 2026-04-21 | 76.38 | 76.54 | 75.63 | 75.66 | -0.746% | 27,964 | +8.893% |
| 2026-04-20 | 76.15 | 76.31 | 76.03 | 76.23 | -0.122% | 20,054 | +8.081% |
| 2026-04-17 | 75.95 | 76.55 | 75.94 | 76.32 | +1.278% | 26,965 | +7.949% |
| 2026-04-16 | 75.33 | 75.50 | 75.07 | 75.36 | +0.226% | 24,018 | +9.329% |
| 2026-04-15 | 74.71 | 75.21 | 74.69 | 75.19 | +0.899% | 42,096 | +9.576% |
| 2026-04-14 | 74.11 | 74.54 | 74.11 | 74.52 | +1.113% | 20,212 | +10.561% |
| 2026-04-13 | 72.76 | 73.70 | 72.76 | 73.70 | +0.917% | 19,909 | +11.791% |
| 2026-04-10 | 73.32 | 73.32 | 72.94 | 73.03 | -0.273% | 20,215 | +12.817% |
| 2026-04-09 | 72.71 | 73.28 | 72.58 | 73.23 | +0.494% | 24,245 | +12.509% |
| 2026-04-08 | 73.00 | 73.00 | 72.64 | 72.87 | +2.605% | 21,878 | +13.064% |
| 2026-04-07 | 70.90 | 71.02 | 70.31 | 71.02 | -0.069% | 23,689 | +16.010% |
| 2026-04-06 | 70.76 | 71.07 | 70.76 | 71.07 | +0.422% | 20,404 | +15.931% |
| 2026-04-02 | 69.80 | 70.80 | 69.69 | 70.77 | +0.069% | 20,757 | +16.419% |
| 2026-04-01 | 70.54 | 71.03 | 70.54 | 70.72 | +0.832% | 51,098 | +16.500% |
| 2026-03-31 | 68.92 | 70.19 | 68.87 | 70.14 | +2.886% | 27,247 | +17.470% |
| 2026-03-30 | 68.94 | 68.94 | 67.95 | 68.17 | -0.261% | 22,564 | +20.860% |
| 2026-03-27 | 68.85 | 69.16 | 68.22 | 68.35 | -1.785% | 46,633 | +20.544% |
| 2026-03-26 | 70.67 | 70.67 | 69.59 | 69.59 | -1.744% | 22,349 | +18.392% |
| 2026-03-25 | 71.06 | 71.30 | 70.60 | 70.83 | +0.584% | 27,513 | +16.327% |
| 2026-03-24 | 70.22 | 70.80 | 70.15 | 70.41 | -0.399% | 23,062 | +17.007% |
| 2026-03-23 | 70.89 | 71.48 | 70.64 | 70.70 | +1.198% | 30,969 | +16.540% |
| 2026-03-20 | 70.80 | 70.80 | 69.56 | 69.86 | -1.592% | 26,594 | +17.936% |
| 2026-03-19 | 70.58 | 71.12 | 70.46 | 70.99 | -0.201% | 44,478 | +16.059% |
| 2026-03-18 | 71.71 | 71.80 | 71.13 | 71.13 | -1.272% | 28,284 | +15.825% |
| 2026-03-17 | 72.12 | 72.36 | 71.99 | 72.05 | +0.069% | 23,731 | +14.351% |
| 2026-03-16 | 71.89 | 72.28 | 71.82 | 72.00 | +1.051% | 46,430 | +14.431% |
| 2026-03-13 | 71.99 | 72.35 | 71.18 | 71.25 | -0.626% | 98,131 | +15.633% |
| 2026-03-12 | 72.39 | 72.39 | 71.70 | 71.70 | -1.721% | 889,077 | +14.909% |
| 2026-03-11 | 73.13 | 73.24 | 72.71 | 72.96 | -0.162% | 27,378 | +12.931% |
| 2026-03-10 | 73.07 | 73.75 | 72.91 | 73.07 | -0.133% | 17,595 | +12.749% |
| 2026-03-09 | 71.55 | 73.29 | 71.54 | 73.17 | +0.679% | 29,077 | +12.599% |
| 2026-03-06 | 72.58 | 72.89 | 72.58 | 72.68 | -1.280% | 22,242 | +13.364% |
| 2026-03-05 | 73.77 | 74.02 | 73.06 | 73.62 | -0.500% | 33,894 | +11.913% |
| 2026-03-04 | 73.68 | 74.19 | 73.60 | 73.99 | +0.687% | 25,423 | +11.353% |
| 2026-03-03 | 72.95 | 73.73 | 72.35 | 73.48 | -0.996% | 35,999 | +12.118% |
| 2026-03-02 | 73.62 | 74.43 | 73.62 | 74.22 | +0.222% | 38,047 | +11.002% |
| 2026-02-27 | 73.70 | 74.09 | 73.70 | 74.06 | -0.498% | 14,144 | +11.248% |
| 2026-02-26 | 74.68 | 74.68 | 73.92 | 74.43 | -0.349% | 19,561 | +10.695% |
| 2026-02-25 | 74.40 | 74.73 | 74.34 | 74.69 | +0.829% | 27,971 | +10.309% |
| 2026-02-24 | 73.61 | 74.14 | 73.61 | 74.08 | +0.944% | 40,548 | +11.224% |
| 2026-02-23 | 73.98 | 74.01 | 73.30 | 73.38 | -1.353% | 21,539 | +12.274% |
| 2026-02-20 | 74.18 | 74.42 | 73.86 | 74.39 | +0.677% | 33,397 | +10.754% |
| 2026-02-19 | 73.72 | 73.99 | 73.63 | 73.89 | -0.317% | 30,331 | +11.504% |
| 2026-02-18 | 73.72 | 74.35 | 73.72 | 74.13 | +0.700% | 46,434 | +11.150% |
| 2026-02-17 | 73.30 | 73.83 | 72.93 | 73.61 | +0.233% | 33,343 | +11.928% |
| 2026-02-13 | 73.41 | 73.94 | 73.07 | 73.44 | +0.040% | 17,737 | +12.188% |
| 2026-02-12 | 75.02 | 75.02 | 73.34 | 73.41 | -1.855% | 34,775 | +12.233% |
| 2026-02-11 | 75.30 | 75.30 | 74.61 | 74.80 | -0.123% | 36,358 | +10.151% |
| 2026-02-10 | 75.16 | 75.36 | 74.89 | 74.89 | -0.385% | 25,739 | +10.015% |
| 2026-02-09 | 74.81 | 75.30 | 74.71 | 75.18 | +0.400% | 25,574 | +9.592% |
| 2026-02-06 | 73.72 | 74.89 | 73.72 | 74.88 | +2.239% | 21,496 | +10.030% |
| 2026-02-05 | 73.70 | 73.90 | 73.13 | 73.24 | -1.253% | 38,468 | +12.493% |
| 2026-02-04 | 74.11 | 74.53 | 73.64 | 74.17 | -0.340% | 23,713 | +11.083% |
| 2026-02-03 | 75.20 | 75.20 | 73.89 | 74.42 | -1.013% | 40,202 | +10.705% |
| 2026-02-02 | 74.49 | 75.32 | 74.49 | 75.18 | +0.645% | 22,414 | +9.584% |
| 2026-01-30 | 74.65 | 74.91 | 74.47 | 74.70 | -0.463% | 16,835 | +10.291% |
| 2026-01-29 | 75.24 | 75.24 | 74.07 | 75.05 | -0.138% | 27,945 | +9.780% |
| 2026-01-28 | 75.28 | 75.33 | 74.99 | 75.15 | -0.015% | 16,733 | +9.629% |
| 2026-01-27 | 75.10 | 75.24 | 75.07 | 75.16 | +0.233% | 16,433 | +9.613% |
| 2026-01-26 | 74.76 | 75.09 | 74.76 | 74.99 | +0.496% | 27,190 | +9.868% |
| 2026-01-23 | 74.62 | 74.81 | 74.47 | 74.62 | -0.080% | 28,485 | +10.413% |
| 2026-01-22 | 74.84 | 74.86 | 74.52 | 74.68 | +0.542% | 24,080 | +10.324% |
| 2026-01-21 | 73.88 | 74.57 | 73.63 | 74.28 | +1.169% | 25,130 | +10.922% |
| 2026-01-20 | 73.98 | 74.32 | 73.42 | 73.42 | -2.165% | 31,133 | +12.219% |
| 2026-01-16 | 75.19 | 75.24 | 74.89 | 75.04 | -0.092% | 15,910 | +9.789% |
| 2026-01-15 | 75.31 | 75.42 | 75.06 | 75.11 | +0.396% | 18,103 | +9.688% |
| 2026-01-14 | 74.89 | 74.90 | 74.43 | 74.82 | -0.562% | 25,535 | +10.122% |
| 2026-01-13 | 75.42 | 75.42 | 75.04 | 75.24 | -0.199% | 16,920 | +9.503% |
| 2026-01-12 | 75.07 | 75.50 | 75.07 | 75.39 | +0.013% | 40,449 | +9.285% |
| 2026-01-09 | 75.03 | 75.49 | 74.91 | 75.38 | +0.498% | 24,319 | +9.300% |
| 2026-01-08 | 74.81 | 75.08 | 74.81 | 75.01 | +0.015% | 25,184 | +9.843% |
| 2026-01-07 | 75.39 | 75.44 | 75.00 | 75.00 | -0.325% | 30,603 | +9.860% |
| 2026-01-06 | 74.90 | 75.25 | 74.79 | 75.24 | +0.723% | 21,190 | +9.503% |
| 2026-01-05 | 74.51 | 74.93 | 74.51 | 74.70 | +0.750% | 26,044 | +10.295% |
| 2026-01-02 | 74.44 | 74.44 | 73.83 | 74.14 | +0.072% | 32,476 | +11.121% |
| 2025-12-31 | 74.60 | 74.60 | 74.09 | 74.09 | -0.686% | 20,702 | +11.201% |
| 2025-12-30 | 74.62 | 74.76 | 74.57 | 74.60 | -0.132% | 18,711 | +10.438% |
| 2025-12-29 | 74.68 | 74.81 | 74.58 | 74.70 | -0.459% | 18,127 | +10.293% |
| 2025-12-26 | 74.96 | 75.06 | 74.89 | 75.05 | +0.021% | 12,261 | +9.786% |
| 2025-12-24 | 74.80 | 75.07 | 74.77 | 75.03 | +0.321% | 21,639 | +9.809% |
| 2025-12-23 | 74.38 | 74.79 | 74.38 | 74.79 | +0.335% | 25,138 | +10.162% |
| 2025-12-22 | 74.38 | 74.59 | 74.35 | 74.54 | +0.665% | 32,768 | +10.531% |
| 2025-12-19 | 73.64 | 74.16 | 73.64 | 74.05 | +0.772% | 36,298 | +11.267% |
| 2025-12-18 | 73.47 | 73.87 | 73.26 | 73.48 | +0.837% | 26,280 | +12.126% |
| 2025-12-17 | 73.59 | 73.69 | 72.84 | 72.87 | -1.119% | 17,370 | +13.064% |
| 2025-12-16 | 73.76 | 73.95 | 73.31 | 73.69 | -0.626% | 22,109 | +11.799% |
| 2025-12-15 | 74.65 | 74.65 | 74.00 | 74.16 | -0.080% | 24,648 | +11.099% |
| 2025-12-12 | 74.89 | 74.97 | 74.13 | 74.22 | -1.003% | 14,338 | +11.010% |
| 2025-12-11 | 74.47 | 74.98 | 74.28 | 74.97 | +0.361% | 22,537 | +9.897% |
| 2025-12-10 | 74.16 | 74.86 | 74.08 | 74.70 | +0.742% | 21,535 | +10.295% |
| 2025-12-09 | 74.28 | 74.47 | 74.15 | 74.15 | -0.108% | 23,313 | +11.113% |
| 2025-12-08 | 74.46 | 74.46 | 74.09 | 74.23 | -0.282% | 13,006 | +10.993% |
| 2025-12-05 | 74.52 | 74.76 | 74.38 | 74.44 | +0.175% | 20,683 | +10.680% |
| 2025-12-04 | 74.43 | 74.43 | 74.08 | 74.31 | +0.121% | 38,387 | +10.873% |
| 2025-12-03 | 73.86 | 74.36 | 73.86 | 74.22 | +0.342% | 22,759 | +11.008% |
| 2025-12-02 | 74.12 | 74.22 | 73.83 | 73.97 | +0.213% | 18,681 | +11.388% |
| 2025-12-01 | 73.77 | 74.12 | 73.77 | 73.81 | -0.502% | 16,009 | +11.624% |
| 2025-11-28 | 73.97 | 74.21 | 73.97 | 74.18 | +0.410% | 16,886 | +11.064% |
| 2025-11-26 | 73.64 | 74.08 | 73.63 | 73.88 | +0.681% | 22,498 | +11.519% |
| 2025-11-25 | 72.57 | 73.44 | 72.34 | 73.38 | +0.960% | 22,128 | +12.279% |
| 2025-11-24 | 71.97 | 72.75 | 71.97 | 72.68 | +1.568% | 24,308 | +13.356% |
| 2025-11-21 | 71.19 | 72.18 | 70.75 | 71.56 | +1.017% | 26,325 | +15.133% |
| 2025-11-20 | 73.14 | 73.42 | 70.81 | 70.84 | -1.693% | 31,936 | +16.304% |
| 2025-11-19 | 71.91 | 72.52 | 71.69 | 72.06 | +0.195% | 27,468 | +14.335% |
| 2025-11-18 | 72.08 | 72.41 | 71.44 | 71.92 | -0.745% | 45,075 | +14.558% |
| 2025-11-17 | 72.95 | 73.30 | 72.21 | 72.46 | -1.002% | 24,819 | +13.704% |
| 2025-11-14 | 72.67 | 73.61 | 72.34 | 73.19 | -0.132% | 38,460 | +12.565% |
| 2025-11-13 | 74.09 | 74.19 | 73.15 | 73.29 | -1.624% | 20,186 | +12.416% |
| 2025-11-12 | 74.58 | 74.61 | 74.29 | 74.50 | +0.156% | 18,890 | +10.591% |
| 2025-11-11 | 74.05 | 74.47 | 73.96 | 74.38 | +0.181% | 21,829 | +10.763% |
| 2025-11-10 | 73.93 | 74.32 | 73.66 | 74.25 | +1.575% | 24,248 | +10.963% |
| 2025-11-07 | 72.67 | 73.10 | 72.09 | 73.10 | +0.163% | 25,192 | +12.711% |
| 2025-11-06 | 73.48 | 73.48 | 72.89 | 72.98 | -1.245% | 14,760 | +12.894% |
| 2025-11-05 | 73.55 | 74.21 | 73.55 | 73.90 | +0.408% | 24,817 | +11.488% |
| 2025-11-04 | 73.54 | 74.12 | 73.54 | 73.60 | -1.115% | 18,407 | +11.943% |
| 2025-11-03 | 74.32 | 74.53 | 74.00 | 74.43 | +0.094% | 20,435 | +10.695% |
| 2025-10-31 | 74.46 | 74.59 | 74.03 | 74.36 | +0.337% | 28,234 | +10.799% |
| 2025-10-30 | 74.28 | 74.68 | 74.11 | 74.11 | -0.896% | 35,121 | +11.173% |
| 2025-10-29 | 75.09 | 75.14 | 74.57 | 74.78 | -0.240% | 14,542 | +10.177% |
| 2025-10-28 | 74.97 | 75.14 | 74.80 | 74.96 | +0.174% | 27,893 | +9.912% |
| 2025-10-27 | 74.54 | 74.83 | 74.50 | 74.83 | +1.163% | 23,216 | +10.103% |
| 2025-10-24 | 73.87 | 74.13 | 73.87 | 73.97 | +0.749% | 27,495 | +11.383% |
| 2025-10-23 | 72.88 | 73.48 | 72.88 | 73.42 | +0.727% | 31,629 | +12.217% |
| 2025-10-22 | 73.33 | 73.33 | 72.53 | 72.89 | -0.668% | 25,292 | +13.033% |
| 2025-10-21 | 73.24 | 73.54 | 73.23 | 73.38 | +0.123% | 18,649 | +12.279% |
| 2025-10-20 | 72.91 | 73.39 | 72.91 | 73.29 | +1.294% | 27,127 | +12.416% |
| 2025-10-17 | 71.93 | 72.48 | 71.73 | 72.35 | +0.547% | 23,143 | +13.871% |
| 2025-10-16 | 72.55 | 72.74 | 71.64 | 71.96 | -0.731% | 26,398 | +14.494% |
| 2025-10-15 | 72.71 | 73.02 | 71.86 | 72.49 | +0.562% | 30,530 | +13.657% |
| 2025-10-14 | 71.55 | 72.47 | 71.14 | 72.08 | -0.113% | 17,311 | +14.296% |
| 2025-10-13 | 71.98 | 72.32 | 71.81 | 72.17 | +1.457% | 23,950 | +14.167% |
| 2025-10-10 | 73.23 | 73.28 | 71.13 | 71.13 | -2.628% | 17,884 | +15.830% |
| 2025-10-09 | 73.21 | 73.27 | 72.97 | 73.05 | -0.450% | 21,310 | +12.786% |
| 2025-10-08 | 73.10 | 73.39 | 73.10 | 73.38 | +0.602% | 19,151 | +12.279% |
| 2025-10-07 | 73.36 | 73.36 | 72.80 | 72.94 | -0.436% | 22,251 | +12.955% |
| 2025-10-06 | 73.24 | 73.35 | 72.99 | 73.26 | +0.549% | 17,976 | +12.462% |
| 2025-10-03 | 72.94 | 73.29 | 72.86 | 72.86 | -0.096% | 13,150 | +13.080% |
| 2025-10-02 | 72.81 | 72.97 | 72.60 | 72.93 | +0.143% | 31,487 | +12.971% |
| 2025-10-01 | 72.23 | 72.87 | 72.23 | 72.83 | +0.341% | 28,886 | +13.133% |
| 2025-09-30 | 72.30 | 72.58 | 72.06 | 72.58 | +0.352% | 22,030 | +13.518% |
| 2025-09-29 | 72.34 | 72.46 | 72.18 | 72.32 | +0.339% | 22,751 | +13.918% |
| 2025-09-26 | 71.96 | 72.12 | 71.73 | 72.08 | +0.600% | 32,468 | +14.304% |
| 2025-09-25 | 71.69 | 71.84 | 71.53 | 71.65 | -0.555% | 27,032 | +14.990% |
| 2025-09-24 | 72.28 | 72.32 | 71.94 | 72.05 | -0.370% | 30,685 | +14.351% |
| 2025-09-23 | 72.71 | 72.75 | 72.16 | 72.32 | -0.457% | 32,879 | +13.928% |
| 2025-09-22 | 72.21 | 72.74 | 72.21 | 72.65 | +0.420% | 34,823 | +13.407% |
| 2025-09-19 | 72.30 | 72.36 | 72.01 | 72.35 | +0.383% | 30,720 | +13.883% |
| 2025-09-18 | 71.94 | 72.27 | 71.85 | 72.07 | +0.628% | 22,831 | +14.319% |
| 2025-09-17 | 71.65 | 71.93 | 71.14 | 71.62 | +0.014% | 28,107 | +15.038% |
| 2025-09-16 | 71.78 | 71.78 | 71.54 | 71.61 | -0.455% | 110,855 | +15.054% |
| 2025-09-15 | 71.85 | 72.01 | 71.84 | 71.94 | +0.505% | 19,574 | +14.530% |
| 2025-09-12 | 71.64 | 71.71 | 71.51 | 71.58 | -0.089% | 35,007 | +15.109% |
| 2025-09-11 | 71.31 | 71.71 | 71.28 | 71.64 | +0.859% | 13,051 | +15.006% |
| 2025-09-10 | 71.24 | 71.31 | 70.88 | 71.03 | +0.217% | 21,011 | +15.993% |
| 2025-09-09 | 70.79 | 70.89 | 70.70 | 70.88 | +0.141% | 14,823 | +16.245% |
| 2025-09-08 | 70.74 | 70.90 | 70.65 | 70.78 | +0.293% | 23,448 | +16.409% |
| 2025-09-05 | 71.05 | 71.15 | 70.36 | 70.57 | -0.291% | 16,736 | +16.749% |
| 2025-09-04 | 70.22 | 70.78 | 70.16 | 70.78 | +0.777% | 24,012 | +16.410% |
| 2025-09-03 | 70.16 | 70.27 | 69.87 | 70.23 | +0.458% | 19,271 | +17.315% |
| 2025-09-02 | 69.54 | 69.91 | 69.29 | 69.91 | -0.654% | 23,956 | +17.852% |
| 2025-08-29 | 70.66 | 70.66 | 70.23 | 70.37 | -0.610% | 18,022 | +17.081% |
| 2025-08-28 | 70.47 | 70.83 | 70.45 | 70.80 | +0.323% | 20,773 | +16.367% |
| 2025-08-27 | 70.27 | 70.62 | 70.27 | 70.57 | +0.288% | 21,684 | +16.743% |
| 2025-08-26 | 70.04 | 70.37 | 70.04 | 70.37 | +0.430% | 13,137 | +17.079% |
| 2025-08-25 | 70.25 | 70.34 | 70.07 | 70.07 | -0.411% | 19,511 | +17.582% |
| 2025-08-22 | 69.63 | 70.53 | 69.63 | 70.36 | +1.532% | 14,899 | +17.099% |
| 2025-08-21 | 69.25 | 69.45 | 69.15 | 69.30 | -0.392% | 18,670 | +18.893% |
| 2025-08-20 | 69.12 | 69.64 | 68.98 | 69.57 | -0.258% | 24,652 | +18.427% |
| 2025-08-19 | 70.08 | 70.25 | 69.62 | 69.75 | -0.558% | 17,009 | +18.122% |
| 2025-08-18 | 70.02 | 70.14 | 69.98 | 70.14 | +0.059% | 29,213 | +17.463% |
| 2025-08-15 | 70.27 | 70.27 | 70.05 | 70.10 | -0.330% | 20,046 | +17.532% |
| 2025-08-14 | 70.05 | 70.35 | 70.05 | 70.33 | -0.066% | 15,826 | +17.144% |
| 2025-08-13 | 70.35 | 70.38 | 70.09 | 70.38 | +0.466% | 18,301 | +17.067% |
| 2025-08-12 | 69.48 | 70.05 | 69.38 | 70.05 | +1.363% | 15,820 | +17.612% |
| 2025-08-11 | 69.34 | 69.53 | 69.10 | 69.11 | -0.331% | 25,490 | +19.215% |
| 2025-08-08 | 69.33 | 69.45 | 69.25 | 69.34 | +0.814% | 14,082 | +18.820% |
| 2025-08-07 | 69.22 | 69.22 | 68.53 | 68.78 | -0.102% | 15,489 | +19.788% |
| 2025-08-06 | 68.46 | 68.94 | 68.39 | 68.85 | +0.623% | 35,194 | +19.666% |
| 2025-08-05 | 68.82 | 68.90 | 68.33 | 68.42 | -0.532% | 19,061 | +20.411% |
| 2025-08-04 | 68.19 | 68.79 | 68.00 | 68.79 | +1.535% | 24,323 | +19.770% |
| 2025-08-01 | 67.60 | 68.04 | 67.45 | 67.75 | -1.655% | 16,529 | +21.609% |
| 2025-07-31 | 69.55 | 69.68 | 68.89 | 68.89 | -0.275% | 19,310 | +19.596% |
| 2025-07-30 | 69.22 | 69.41 | 68.75 | 69.08 | -0.078% | 14,277 | +19.268% |
| 2025-07-29 | 69.42 | 69.44 | 69.04 | 69.13 | -0.326% | 20,206 | +19.174% |
| 2025-07-28 | 69.43 | 69.51 | 69.24 | 69.36 | -0.101% | 19,131 | +18.786% |
| 2025-07-25 | 69.21 | 69.47 | 69.15 | 69.43 | +0.521% | 21,697 | +18.666% |
| 2025-07-24 | 69.08 | 69.23 | 69.05 | 69.07 | +0.145% | 18,395 | +19.285% |
| 2025-07-23 | 68.65 | 68.97 | 68.59 | 68.97 | +0.833% | 11,738 | +19.458% |
| 2025-07-22 | 68.22 | 68.46 | 68.01 | 68.40 | +0.279% | 16,824 | +20.453% |
| 2025-07-21 | 68.26 | 68.56 | 68.19 | 68.21 | +0.095% | 35,941 | +20.789% |
| 2025-07-18 | 68.37 | 68.37 | 68.02 | 68.15 | +0.110% | 16,876 | +20.904% |
| 2025-07-17 | 67.95 | 68.20 | 67.84 | 68.07 | +0.428% | 13,052 | +21.037% |
| 2025-07-16 | 67.64 | 67.80 | 67.29 | 67.78 | +0.321% | 23,787 | +21.555% |
| 2025-07-15 | 67.93 | 67.98 | 67.56 | 67.56 | -0.496% | 14,932 | +21.945% |
| 2025-07-14 | 67.71 | 67.93 | 67.61 | 67.90 | +0.285% | 12,291 | +21.340% |
| 2025-07-11 | 67.67 | 67.85 | 67.67 | 67.71 | -0.489% | 19,992 | +21.686% |
| 2025-07-10 | 67.90 | 68.14 | 67.73 | 68.04 | +0.191% | 32,324 | +21.091% |
| 2025-07-09 | 67.76 | 67.96 | 67.58 | 67.91 | +0.503% | 27,041 | +21.322% |
| 2025-07-08 | 67.71 | 67.71 | 67.46 | 67.57 | -0.044% | 15,350 | +21.933% |
| 2025-07-07 | 67.82 | 67.94 | 67.31 | 67.60 | -0.778% | 22,300 | +21.879% |
| 2025-07-03 | 67.96 | 68.20 | 67.96 | 68.13 | +0.894% | 15,612 | +20.931% |
| 2025-07-02 | 67.14 | 67.53 | 67.14 | 67.53 | +0.470% | 19,686 | +22.012% |
| 2025-07-01 | 67.02 | 67.33 | 67.02 | 67.21 | -0.092% | 26,821 | +22.586% |
| 2025-06-30 | 67.10 | 67.27 | 66.97 | 67.27 | +0.676% | 180,866 | +22.473% |
| 2025-06-27 | 66.69 | 67.03 | 66.56 | 66.82 | +0.602% | 20,490 | +23.301% |
| 2025-06-26 | 66.16 | 66.50 | 66.16 | 66.42 | +0.774% | 15,157 | +24.044% |
| 2025-06-25 | 66.03 | 66.13 | 65.84 | 65.91 | -0.073% | 28,258 | +25.004% |
| 2025-06-24 | 65.75 | 66.04 | 65.59 | 65.96 | +1.182% | 23,852 | +24.913% |
| 2025-06-23 | 64.75 | 65.19 | 64.52 | 65.19 | +0.988% | 27,400 | +26.389% |
| 2025-06-20 | 65.07 | 65.12 | 64.48 | 64.55 | -0.324% | 26,399 | +27.637% |
| 2025-06-18 | 64.80 | 65.17 | 64.72 | 64.76 | -0.046% | 20,115 | +27.224% |
| 2025-06-17 | 65.07 | 65.20 | 64.73 | 64.79 | -0.857% | 22,652 | +27.165% |
| 2025-06-16 | 65.15 | 65.52 | 65.15 | 65.35 | +0.880% | 25,711 | +26.075% |
| 2025-06-13 | 64.96 | 65.37 | 64.75 | 64.78 | -1.205% | 20,503 | +27.184% |
| 2025-06-12 | 65.23 | 65.63 | 65.23 | 65.57 | +0.168% | 23,426 | +25.652% |
| 2025-06-11 | 65.73 | 65.86 | 65.24 | 65.46 | -0.168% | 24,932 | +25.863% |
| 2025-06-10 | 65.38 | 65.67 | 65.31 | 65.57 | +0.389% | 25,114 | +25.652% |
| 2025-06-09 | 65.27 | 65.48 | 65.25 | 65.32 | +0.040% | 11,027 | +26.140% |
| 2025-06-06 | 65.13 | 65.45 | 65.08 | 65.29 | +1.099% | 11,160 | +26.191% |
| 2025-06-05 | 64.74 | 65.18 | 64.48 | 64.58 | -0.434% | 20,687 | +27.578% |
| 2025-06-04 | 64.93 | 65.06 | 64.81 | 64.86 | +0.095% | 25,387 | +27.024% |
| 2025-06-03 | 64.53 | 64.96 | 64.46 | 64.80 | +0.621% | 12,671 | +27.145% |
| 2025-06-02 | 63.94 | 64.40 | 63.72 | 64.40 | +0.262% | 19,358 | +27.935% |
| 2025-05-30 | 63.95 | 64.23 | 63.58 | 64.23 | +0.096% | 14,294 | +28.271% |
| 2025-05-29 | 64.28 | 64.28 | 63.87 | 64.17 | +0.407% | 18,994 | +28.393% |
| 2025-05-28 | 64.27 | 64.27 | 63.87 | 63.91 | -0.576% | 12,944 | +28.916% |
| 2025-05-27 | 63.60 | 64.28 | 63.60 | 64.28 | +2.178% | 22,561 | +28.174% |
| 2025-05-23 | 62.59 | 63.13 | 62.59 | 62.91 | -0.506% | 19,443 | +30.965% |
| 2025-05-22 | 63.16 | 63.63 | 63.14 | 63.23 | -0.079% | 26,217 | +30.302% |
| 2025-05-21 | 64.09 | 64.34 | 63.23 | 63.28 | -1.800% | 19,328 | +30.199% |
| 2025-05-20 | 64.43 | 64.53 | 64.08 | 64.44 | -0.294% | 114,461 | +27.855% |
| 2025-05-19 | 64.16 | 64.68 | 64.16 | 64.63 | +0.090% | 24,070 | +27.479% |
| 2025-05-16 | 64.22 | 64.57 | 64.04 | 64.57 | +0.705% | 16,948 | +27.594% |
| 2025-05-15 | 63.66 | 64.13 | 63.60 | 64.12 | +0.514% | 29,999 | +28.493% |
| 2025-05-14 | 63.81 | 63.92 | 63.62 | 63.79 | +0.097% | 21,594 | +29.154% |
| 2025-05-13 | 63.32 | 63.94 | 63.32 | 63.73 | +0.727% | 24,899 | +29.280% |
| 2025-05-12 | 63.17 | 63.28 | 62.77 | 63.27 | +3.382% | 23,147 | +30.220% |
| 2025-05-09 | 61.58 | 61.61 | 61.14 | 61.20 | -0.244% | 20,238 | +34.624% |
| 2025-05-08 | 61.39 | 61.90 | 61.05 | 61.35 | +0.640% | 30,698 | +34.295% |
| 2025-05-07 | 60.74 | 60.98 | 60.43 | 60.96 | +0.677% | 26,815 | +35.154% |
| 2025-05-06 | 60.65 | 60.99 | 60.50 | 60.55 | -0.786% | 44,107 | +36.069% |
| 2025-05-05 | 60.89 | 61.46 | 60.89 | 61.03 | -0.575% | 49,760 | +34.999% |
| 2025-05-02 | 61.16 | 61.54 | 61.09 | 61.38 | +1.442% | 25,465 | +34.223% |
| 2025-05-01 | 60.72 | 61.11 | 60.51 | 60.51 | +0.358% | 25,049 | +36.159% |
| 2025-04-30 | 59.04 | 60.29 | 58.94 | 60.29 | +0.207% | 25,473 | +36.646% |
| 2025-04-29 | 59.58 | 60.25 | 59.58 | 60.17 | +0.619% | 22,985 | +36.929% |
| 2025-04-28 | 59.80 | 59.88 | 59.16 | 59.80 | +0.067% | 19,439 | +37.776% |
| 2025-04-25 | 59.29 | 59.76 | 59.24 | 59.76 | +0.572% | 27,876 | +37.868% |
| 2025-04-24 | 58.16 | 59.42 | 58.16 | 59.42 | +2.166% | 21,269 | +38.657% |
| 2025-04-23 | 58.67 | 59.05 | 57.91 | 58.16 | +1.749% | 50,325 | +41.661% |
| 2025-04-22 | 56.36 | 57.26 | 56.34 | 57.16 | +2.511% | 28,216 | +44.138% |
| 2025-04-21 | 56.54 | 56.54 | 55.16 | 55.76 | -2.358% | 37,783 | +47.758% |
| 2025-04-17 | 57.19 | 57.50 | 56.83 | 57.11 | +0.267% | 26,070 | +44.274% |
| 2025-04-16 | 57.50 | 57.92 | 56.37 | 56.95 | -2.131% | 30,388 | +44.658% |
| 2025-04-15 | 58.48 | 58.65 | 58.07 | 58.20 | -0.043% | 22,666 | +41.575% |
| 2025-04-14 | 58.87 | 58.87 | 57.86 | 58.22 | 0.000% | 33,086 | +41.515% |