QLTA
iShares Aaa - A Rated Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:03:24 PM EDT
44.76USD-0.212%(-0.10)116,874
44.74Bid44.77Ask0.03SpreadQLTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.80 | 44.87 | 44.76 | 44.76 | -0.223% | 116,874 | 0.000% |
| 2026-10-02 | 45.07 | 45.12 | 44.81 | 44.86 | -0.200% | 177,794 | -0.223% |
| 2026-10-01 | 44.43 | 45.00 | 44.43 | 44.95 | -0.089% | 166,092 | -0.423% |
| 2026-09-30 | 45.10 | 45.13 | 44.94 | 44.99 | -0.178% | 245,848 | -0.511% |
| 2026-09-29 | 45.13 | 45.13 | 44.94 | 45.07 | -0.067% | 988,079 | -0.688% |
| 2026-09-28 | 45.14 | 45.16 | 44.99 | 45.10 | -0.551% | 129,859 | -0.754% |
| 2026-09-25 | 45.33 | 45.38 | 45.19 | 45.35 | +0.132% | 106,404 | -1.301% |
| 2026-09-24 | 45.57 | 45.60 | 45.29 | 45.29 | -0.658% | 75,128 | -1.170% |
| 2026-09-23 | 45.92 | 45.92 | 45.50 | 45.59 | -0.934% | 151,762 | -1.821% |
| 2026-09-22 | 46.01 | 46.04 | 45.93 | 46.02 | +0.022% | 393,335 | -2.738% |
| 2026-09-21 | 45.97 | 46.01 | 45.95 | 46.01 | +0.327% | 62,653 | -2.717% |
| 2026-09-18 | 45.90 | 45.90 | 45.83 | 45.86 | -0.326% | 28,211 | -2.399% |
| 2026-09-17 | 45.98 | 46.02 | 45.92 | 46.01 | +0.524% | 219,909 | -2.717% |
| 2026-09-16 | 45.85 | 45.97 | 45.75 | 45.77 | +0.109% | 178,438 | -2.207% |
| 2026-09-15 | 45.69 | 45.74 | 45.68 | 45.72 | -0.022% | 231,994 | -2.100% |
| 2026-09-14 | 45.71 | 45.86 | 45.65 | 45.73 | -0.066% | 348,102 | -2.121% |
| 2026-09-11 | 45.91 | 45.94 | 45.74 | 45.76 | -0.066% | 137,204 | -2.185% |
| 2026-09-10 | 45.92 | 45.94 | 45.77 | 45.79 | -0.737% | 105,242 | -2.249% |
| 2026-09-09 | 46.18 | 46.22 | 46.06 | 46.13 | -0.152% | 78,459 | -2.970% |
| 2026-09-08 | 46.24 | 46.26 | 46.14 | 46.20 | -0.065% | 227,582 | -3.117% |
| 2026-09-04 | 46.25 | 46.27 | 46.20 | 46.23 | +0.087% | 59,674 | -3.180% |
| 2026-09-03 | 46.29 | 46.30 | 46.19 | 46.19 | +0.108% | 60,338 | -3.096% |
| 2026-09-02 | 46.16 | 46.17 | 46.10 | 46.14 | +0.065% | 86,022 | -2.991% |
| 2026-09-01 | 46.21 | 46.28 | 46.10 | 46.11 | -0.839% | 87,776 | -2.928% |
| 2026-08-31 | 46.49 | 46.50 | 46.41 | 46.50 | -0.064% | 559,574 | -3.742% |
| 2026-08-28 | 46.69 | 46.71 | 46.51 | 46.53 | -0.343% | 101,251 | -3.804% |
| 2026-08-27 | 46.71 | 46.73 | 46.66 | 46.69 | -0.021% | 106,517 | -4.134% |
| 2026-08-26 | 46.68 | 46.70 | 46.63 | 46.70 | -0.064% | 100,396 | -4.154% |
| 2026-08-25 | 46.64 | 46.74 | 46.62 | 46.73 | +0.516% | 85,360 | -4.216% |
| 2026-08-24 | 46.48 | 46.53 | 46.47 | 46.49 | +0.183% | 130,422 | -3.721% |
| 2026-08-21 | 46.41 | 46.43 | 46.37 | 46.41 | -0.097% | 52,612 | -3.545% |
| 2026-08-20 | 46.45 | 46.54 | 46.42 | 46.45 | -0.429% | 105,465 | -3.638% |
| 2026-08-19 | 46.61 | 46.65 | 46.52 | 46.65 | +0.626% | 128,591 | -4.051% |
| 2026-08-18 | 46.27 | 46.39 | 46.23 | 46.36 | +0.130% | 61,592 | -3.451% |
| 2026-08-17 | 46.41 | 46.43 | 46.30 | 46.30 | -0.344% | 141,967 | -3.326% |
| 2026-08-14 | 46.56 | 46.58 | 46.43 | 46.46 | -0.343% | 58,969 | -3.659% |
| 2026-08-13 | 46.63 | 46.73 | 46.59 | 46.62 | +0.344% | 147,861 | -3.990% |
| 2026-08-12 | 46.53 | 46.54 | 46.45 | 46.46 | +0.108% | 146,065 | -3.659% |
| 2026-08-11 | 46.46 | 46.50 | 46.39 | 46.41 | +0.022% | 166,702 | -3.555% |
| 2026-08-10 | 46.50 | 46.53 | 46.39 | 46.40 | -0.429% | 136,745 | -3.534% |
| 2026-08-07 | 46.67 | 46.68 | 46.56 | 46.60 | +0.129% | 72,712 | -3.948% |
| 2026-08-06 | 46.56 | 46.60 | 46.50 | 46.54 | -0.321% | 111,663 | -3.825% |
| 2026-08-05 | 46.67 | 46.73 | 46.63 | 46.69 | +0.032% | 188,628 | -4.134% |
| 2026-08-04 | 46.59 | 46.68 | 46.59 | 46.67 | +0.495% | 142,327 | -4.103% |
| 2026-08-03 | 46.41 | 46.49 | 46.41 | 46.45 | -0.161% | 487,427 | -3.628% |
| 2026-07-31 | 46.54 | 46.55 | 46.43 | 46.52 | -0.172% | 172,876 | -3.783% |
| 2026-07-30 | 46.56 | 46.63 | 46.55 | 46.60 | +0.194% | 192,310 | -3.948% |
| 2026-07-29 | 46.70 | 46.72 | 46.51 | 46.51 | -0.471% | 117,802 | -3.763% |
| 2026-07-28 | 46.66 | 46.77 | 46.65 | 46.73 | +0.247% | 161,691 | -4.216% |
| 2026-07-27 | 46.63 | 46.65 | 46.59 | 46.62 | +0.215% | 167,817 | -3.979% |
| 2026-07-24 | 46.54 | 46.61 | 46.52 | 46.52 | -0.011% | 269,516 | -3.773% |
| 2026-07-23 | 46.47 | 46.53 | 46.45 | 46.52 | -0.311% | 208,065 | -3.783% |
| 2026-07-22 | 46.70 | 46.71 | 46.65 | 46.66 | -0.160% | 222,997 | -4.082% |
| 2026-07-21 | 46.81 | 46.81 | 46.72 | 46.74 | -0.192% | 242,401 | -4.236% |
| 2026-07-20 | 46.96 | 46.97 | 46.81 | 46.83 | -0.319% | 172,693 | -4.420% |
| 2026-07-17 | 47.03 | 47.06 | 46.97 | 46.98 | +0.075% | 128,654 | -4.725% |
| 2026-07-16 | 46.90 | 46.98 | 46.88 | 46.95 | -0.074% | 279,647 | -4.654% |
| 2026-07-15 | 46.87 | 47.01 | 46.87 | 46.98 | +0.299% | 163,784 | -4.725% |
| 2026-07-14 | 46.82 | 46.90 | 46.78 | 46.84 | +0.214% | 397,185 | -4.441% |
| 2026-07-13 | 46.88 | 46.91 | 46.73 | 46.74 | -0.426% | 436,135 | -4.236% |
| 2026-07-10 | 46.99 | 46.99 | 46.88 | 46.94 | -0.170% | 343,885 | -4.644% |
| 2026-07-09 | 46.98 | 47.11 | 46.98 | 47.02 | +0.106% | 130,506 | -4.806% |
| 2026-07-08 | 46.96 | 47.00 | 46.87 | 46.97 | -0.170% | 664,193 | -4.705% |
| 2026-07-07 | 47.20 | 47.23 | 47.02 | 47.05 | -0.613% | 506,242 | -4.867% |
| 2026-07-06 | 47.33 | 47.34 | 47.26 | 47.34 | +0.021% | 147,975 | -5.450% |
| 2026-07-02 | 47.31 | 47.36 | 47.27 | 47.33 | +0.159% | 214,189 | -5.430% |
| 2026-07-01 | 47.22 | 47.32 | 47.21 | 47.26 | -0.558% | 1,025,429 | -5.280% |
| 2026-06-30 | 47.68 | 47.69 | 47.51 | 47.52 | -0.503% | 5,508,146 | -5.808% |
| 2026-06-29 | 47.73 | 47.77 | 47.70 | 47.76 | +0.147% | 94,889 | -6.281% |
| 2026-06-26 | 47.62 | 47.73 | 47.62 | 47.69 | +0.042% | 146,136 | -6.144% |
| 2026-06-25 | 47.71 | 47.75 | 47.66 | 47.67 | +0.063% | 242,923 | -6.104% |
| 2026-06-24 | 47.62 | 47.70 | 47.60 | 47.64 | +0.379% | 197,301 | -6.045% |
| 2026-06-23 | 47.41 | 47.52 | 47.41 | 47.46 | +0.148% | 134,176 | -5.689% |
| 2026-06-22 | 47.39 | 47.41 | 47.34 | 47.39 | -0.232% | 573,577 | -5.550% |
| 2026-06-18 | 47.63 | 47.63 | 47.49 | 47.50 | +0.232% | 229,109 | -5.768% |
| 2026-06-17 | 47.52 | 47.61 | 47.38 | 47.39 | -0.274% | 488,762 | -5.550% |
| 2026-06-16 | 47.53 | 47.60 | 47.51 | 47.52 | +0.084% | 176,112 | -5.808% |
| 2026-06-15 | 47.57 | 47.61 | 47.48 | 47.48 | 0.000% | 170,080 | -5.729% |
| 2026-06-12 | 47.45 | 47.48 | 47.37 | 47.48 | -0.021% | 171,408 | -5.729% |
| 2026-06-11 | 47.26 | 47.54 | 47.19 | 47.49 | +0.657% | 219,592 | -5.749% |
| 2026-06-10 | 47.26 | 47.30 | 47.15 | 47.18 | -0.169% | 218,460 | -5.129% |
| 2026-06-09 | 47.22 | 47.27 | 47.14 | 47.26 | +0.297% | 139,563 | -5.290% |
| 2026-06-08 | 47.26 | 47.28 | 47.11 | 47.12 | -0.106% | 110,716 | -5.008% |
| 2026-06-05 | 47.28 | 47.28 | 47.17 | 47.17 | -0.548% | 146,363 | -5.109% |
| 2026-06-04 | 47.44 | 47.48 | 47.41 | 47.43 | +0.190% | 88,833 | -5.629% |
| 2026-06-03 | 47.31 | 47.37 | 47.28 | 47.34 | -0.190% | 141,373 | -5.450% |
| 2026-06-02 | 47.52 | 47.52 | 47.43 | 47.43 | -0.021% | 131,643 | -5.629% |
| 2026-06-01 | 47.31 | 47.45 | 47.27 | 47.44 | -0.462% | 175,979 | -5.649% |
| 2026-05-29 | 47.65 | 47.73 | 47.62 | 47.66 | +0.084% | 285,350 | -6.085% |
| 2026-05-28 | 47.51 | 47.66 | 47.48 | 47.62 | +0.274% | 562,773 | -6.006% |
| 2026-05-27 | 47.48 | 47.53 | 47.45 | 47.49 | +0.105% | 141,560 | -5.749% |
| 2026-05-26 | 47.50 | 47.51 | 47.39 | 47.44 | +0.349% | 145,920 | -5.649% |
| 2026-05-22 | 47.35 | 47.35 | 47.19 | 47.27 | +0.116% | 233,333 | -5.320% |
| 2026-05-21 | 47.04 | 47.23 | 46.97 | 47.22 | +0.148% | 1,273,008 | -5.210% |
| 2026-05-20 | 46.86 | 47.19 | 46.86 | 47.15 | +0.640% | 163,063 | -5.069% |
| 2026-05-19 | 46.85 | 46.94 | 46.77 | 46.85 | -0.383% | 142,758 | -4.461% |
| 2026-05-18 | 47.13 | 47.18 | 46.98 | 47.03 | -0.106% | 254,786 | -4.827% |
| 2026-05-15 | 47.09 | 47.13 | 47.05 | 47.08 | -0.591% | 213,550 | -4.928% |
| 2026-05-14 | 47.49 | 47.49 | 47.35 | 47.36 | 0.000% | 116,779 | -5.490% |
| 2026-05-13 | 47.36 | 47.38 | 47.28 | 47.36 | +0.021% | 278,114 | -5.490% |
| 2026-05-12 | 47.38 | 47.38 | 47.33 | 47.35 | -0.316% | 468,219 | -5.470% |
| 2026-05-11 | 47.54 | 47.58 | 47.50 | 47.50 | -0.231% | 272,652 | -5.768% |
| 2026-05-08 | 47.58 | 47.64 | 47.57 | 47.61 | +0.337% | 132,078 | -5.986% |
| 2026-05-07 | 47.67 | 47.67 | 47.42 | 47.45 | -0.294% | 401,863 | -5.669% |
| 2026-05-06 | 47.60 | 47.63 | 47.57 | 47.59 | +0.401% | 933,146 | -5.947% |
| 2026-05-05 | 47.36 | 47.45 | 47.35 | 47.40 | +0.254% | 247,676 | -5.570% |
| 2026-05-04 | 47.34 | 47.35 | 47.15 | 47.28 | -0.274% | 270,339 | -5.330% |
| 2026-05-01 | 47.38 | 47.55 | 47.35 | 47.41 | -0.294% | 276,721 | -5.590% |
| 2026-04-30 | 47.54 | 47.61 | 47.49 | 47.55 | +0.126% | 382,591 | -5.868% |
| 2026-04-29 | 47.59 | 47.60 | 47.45 | 47.49 | -0.419% | 322,996 | -5.749% |
| 2026-04-28 | 47.60 | 47.70 | 47.58 | 47.69 | +0.021% | 465,411 | -6.144% |
| 2026-04-27 | 47.76 | 47.80 | 47.66 | 47.68 | -0.272% | 1,036,664 | -6.124% |
| 2026-04-24 | 47.76 | 47.85 | 47.70 | 47.81 | +0.105% | 752,018 | -6.379% |
| 2026-04-23 | 47.84 | 47.91 | 47.66 | 47.76 | -0.188% | 615,436 | -6.281% |
| 2026-04-22 | 47.91 | 47.95 | 47.80 | 47.85 | +0.105% | 4,524,200 | -6.458% |
| 2026-04-21 | 47.91 | 47.95 | 47.78 | 47.80 | -0.302% | 434,545 | -6.360% |
| 2026-04-20 | 47.96 | 47.97 | 47.87 | 47.95 | +0.010% | 134,033 | -6.643% |
| 2026-04-17 | 48.00 | 48.04 | 47.93 | 47.94 | +0.440% | 261,832 | -6.633% |
| 2026-04-16 | 47.93 | 47.94 | 47.72 | 47.73 | -0.376% | 150,204 | -6.223% |
| 2026-04-15 | 47.89 | 47.92 | 47.85 | 47.91 | -0.063% | 166,956 | -6.575% |
| 2026-04-14 | 47.83 | 47.97 | 47.82 | 47.94 | +0.251% | 182,715 | -6.633% |
| 2026-04-13 | 47.64 | 47.82 | 47.64 | 47.82 | +0.336% | 323,791 | -6.399% |
| 2026-04-10 | 47.75 | 47.78 | 47.64 | 47.66 | -0.230% | 146,706 | -6.085% |
| 2026-04-09 | 47.70 | 47.91 | 47.63 | 47.77 | +0.042% | 249,324 | -6.301% |
| 2026-04-08 | 47.92 | 47.93 | 47.69 | 47.75 | +0.273% | 255,345 | -6.262% |
| 2026-04-07 | 47.53 | 47.63 | 47.32 | 47.62 | +0.147% | 286,555 | -6.006% |
| 2026-04-06 | 47.53 | 47.66 | 47.53 | 47.55 | -0.168% | 233,572 | -5.868% |
| 2026-04-02 | 47.36 | 47.65 | 47.36 | 47.63 | +0.358% | 267,346 | -6.026% |
| 2026-04-01 | 47.41 | 47.55 | 47.41 | 47.46 | -0.273% | 339,215 | -5.689% |
| 2026-03-31 | 47.52 | 47.67 | 47.47 | 47.59 | +0.507% | 267,222 | -5.947% |
| 2026-03-30 | 47.39 | 47.45 | 47.32 | 47.35 | +0.552% | 266,827 | -5.470% |
| 2026-03-27 | 47.03 | 47.18 | 47.01 | 47.09 | -0.170% | 282,838 | -4.948% |
| 2026-03-26 | 47.31 | 47.42 | 47.16 | 47.17 | -0.653% | 424,176 | -5.109% |
| 2026-03-25 | 47.57 | 47.59 | 47.47 | 47.48 | +0.317% | 333,501 | -5.729% |
| 2026-03-24 | 47.25 | 47.44 | 47.22 | 47.33 | -0.211% | 324,457 | -5.430% |
| 2026-03-23 | 47.27 | 47.54 | 47.26 | 47.43 | +0.573% | 2,645,983 | -5.629% |
| 2026-03-20 | 47.47 | 47.49 | 47.16 | 47.16 | -1.049% | 187,620 | -5.089% |
| 2026-03-19 | 47.37 | 47.70 | 47.36 | 47.66 | +0.358% | 161,469 | -6.085% |
| 2026-03-18 | 47.65 | 47.70 | 47.49 | 47.49 | -0.419% | 124,595 | -5.749% |
| 2026-03-17 | 47.60 | 47.70 | 47.60 | 47.69 | +0.442% | 278,813 | -6.144% |
| 2026-03-16 | 47.56 | 47.59 | 47.44 | 47.48 | +0.423% | 343,488 | -5.729% |
| 2026-03-13 | 47.53 | 47.58 | 47.25 | 47.28 | -0.295% | 232,604 | -5.330% |
| 2026-03-12 | 47.57 | 47.57 | 47.35 | 47.42 | -0.483% | 309,148 | -5.609% |
| 2026-03-11 | 47.82 | 47.85 | 47.60 | 47.65 | -0.688% | 465,450 | -6.065% |
| 2026-03-10 | 48.15 | 48.20 | 47.98 | 47.98 | -0.518% | 330,539 | -6.711% |
| 2026-03-09 | 47.95 | 48.26 | 47.95 | 48.23 | +0.437% | 223,221 | -7.195% |
| 2026-03-06 | 47.95 | 48.15 | 47.87 | 48.02 | -0.249% | 274,712 | -6.789% |
| 2026-03-05 | 48.11 | 48.18 | 48.06 | 48.14 | -0.331% | 391,016 | -7.021% |
| 2026-03-04 | 48.30 | 48.38 | 48.28 | 48.30 | +0.041% | 222,105 | -7.329% |
| 2026-03-03 | 48.03 | 48.36 | 48.03 | 48.28 | -0.062% | 466,418 | -7.291% |
| 2026-03-02 | 48.30 | 48.31 | 48.21 | 48.31 | -0.658% | 244,036 | -7.348% |
| 2026-02-27 | 48.65 | 48.70 | 48.62 | 48.63 | +0.021% | 317,407 | -7.958% |
| 2026-02-26 | 48.56 | 48.62 | 48.55 | 48.62 | +0.103% | 422,623 | -7.939% |
| 2026-02-25 | 48.55 | 48.63 | 48.55 | 48.57 | -0.021% | 246,714 | -7.844% |
| 2026-02-24 | 48.57 | 48.61 | 48.52 | 48.58 | -0.062% | 218,750 | -7.863% |
| 2026-02-23 | 48.58 | 48.65 | 48.56 | 48.61 | +0.124% | 172,790 | -7.920% |
| 2026-02-20 | 48.56 | 48.58 | 48.49 | 48.55 | -0.021% | 120,048 | -7.806% |
| 2026-02-19 | 48.49 | 48.58 | 48.48 | 48.56 | +0.021% | 155,101 | -7.825% |
| 2026-02-18 | 48.55 | 48.60 | 48.52 | 48.55 | -0.041% | 104,366 | -7.806% |
| 2026-02-17 | 48.53 | 48.60 | 48.52 | 48.57 | +0.062% | 180,458 | -7.844% |
| 2026-02-13 | 48.54 | 48.55 | 48.50 | 48.54 | +0.248% | 93,384 | -7.787% |
| 2026-02-12 | 48.33 | 48.43 | 48.23 | 48.42 | +0.394% | 163,682 | -7.559% |
| 2026-02-11 | 48.19 | 48.28 | 48.18 | 48.23 | -0.104% | 217,096 | -7.195% |
| 2026-02-10 | 48.30 | 48.34 | 48.26 | 48.28 | +0.228% | 106,149 | -7.291% |
| 2026-02-09 | 48.10 | 48.19 | 48.08 | 48.17 | +0.021% | 151,781 | -7.079% |
| 2026-02-06 | 48.12 | 48.17 | 48.08 | 48.16 | 0.000% | 119,135 | -7.060% |
| 2026-02-05 | 48.00 | 48.16 | 48.00 | 48.16 | +0.459% | 207,109 | -7.060% |
| 2026-02-04 | 47.93 | 47.95 | 47.89 | 47.94 | -0.042% | 326,975 | -6.633% |
| 2026-02-03 | 47.94 | 47.99 | 47.90 | 47.96 | -0.042% | 237,552 | -6.672% |
| 2026-02-02 | 48.05 | 48.06 | 47.95 | 47.98 | -0.477% | 138,969 | -6.711% |
| 2026-01-30 | 48.21 | 48.26 | 48.19 | 48.21 | -0.083% | 261,784 | -7.156% |
| 2026-01-29 | 48.15 | 48.26 | 48.14 | 48.25 | +0.021% | 154,363 | -7.233% |
| 2026-01-28 | 48.25 | 48.26 | 48.17 | 48.24 | -0.083% | 114,954 | -7.214% |
| 2026-01-27 | 48.30 | 48.35 | 48.27 | 48.28 | -0.083% | 131,711 | -7.291% |
| 2026-01-26 | 48.37 | 48.38 | 48.31 | 48.32 | +0.083% | 137,706 | -7.368% |
| 2026-01-23 | 48.25 | 48.29 | 48.17 | 48.28 | +0.083% | 364,568 | -7.291% |
| 2026-01-22 | 48.19 | 48.28 | 48.16 | 48.24 | +0.083% | 191,352 | -7.214% |
| 2026-01-21 | 48.05 | 48.22 | 48.00 | 48.20 | +0.479% | 371,892 | -7.137% |
| 2026-01-20 | 48.00 | 48.05 | 47.94 | 47.97 | -0.436% | 392,334 | -6.692% |
| 2026-01-16 | 48.27 | 48.28 | 48.17 | 48.18 | -0.207% | 612,131 | -7.098% |
| 2026-01-15 | 48.39 | 48.40 | 48.28 | 48.28 | -0.124% | 2,263,034 | -7.291% |
| 2026-01-14 | 48.27 | 48.36 | 48.26 | 48.34 | +0.197% | 218,626 | -7.406% |
| 2026-01-13 | 48.24 | 48.26 | 48.19 | 48.24 | +0.156% | 105,335 | -7.224% |
| 2026-01-12 | 48.13 | 48.22 | 48.12 | 48.17 | -0.104% | 121,680 | -7.079% |
| 2026-01-09 | 48.12 | 48.23 | 48.09 | 48.22 | +0.270% | 146,053 | -7.175% |
| 2026-01-08 | 48.08 | 48.14 | 48.08 | 48.09 | -0.228% | 803,970 | -6.925% |
| 2026-01-07 | 48.27 | 48.28 | 48.19 | 48.20 | +0.083% | 168,193 | -7.137% |
| 2026-01-06 | 48.11 | 48.17 | 48.05 | 48.16 | 0.000% | 723,501 | -7.060% |
| 2026-01-05 | 48.11 | 48.19 | 48.07 | 48.16 | +0.229% | 262,427 | -7.060% |
| 2026-01-02 | 48.13 | 48.13 | 48.02 | 48.05 | -0.083% | 143,635 | -6.847% |
| 2025-12-31 | 48.18 | 48.22 | 48.07 | 48.09 | -0.311% | 146,744 | -6.925% |
| 2025-12-30 | 48.20 | 48.26 | 48.17 | 48.24 | -0.083% | 196,300 | -7.214% |
| 2025-12-29 | 48.24 | 48.28 | 48.20 | 48.28 | +0.104% | 177,780 | -7.291% |
| 2025-12-26 | 48.26 | 48.27 | 48.15 | 48.23 | +0.021% | 69,779 | -7.195% |
| 2025-12-24 | 48.13 | 48.22 | 48.10 | 48.22 | +0.333% | 60,817 | -7.175% |
| 2025-12-23 | 47.95 | 48.08 | 47.94 | 48.06 | +0.062% | 212,179 | -6.866% |
| 2025-12-22 | 48.07 | 48.07 | 47.99 | 48.03 | -0.031% | 131,885 | -6.808% |
| 2025-12-19 | 48.12 | 48.12 | 48.02 | 48.05 | -0.569% | 88,839 | -6.837% |
| 2025-12-18 | 48.32 | 48.35 | 48.25 | 48.32 | +0.291% | 162,765 | -7.368% |
| 2025-12-17 | 48.16 | 48.22 | 48.14 | 48.18 | -0.052% | 113,717 | -7.098% |
| 2025-12-16 | 48.06 | 48.23 | 48.06 | 48.20 | +0.195% | 115,710 | -7.147% |
| 2025-12-15 | 48.18 | 48.21 | 48.08 | 48.11 | +0.064% | 124,652 | -6.965% |
| 2025-12-12 | 48.10 | 48.13 | 48.03 | 48.08 | -0.425% | 402,731 | -6.905% |
| 2025-12-11 | 48.40 | 48.43 | 48.27 | 48.28 | -0.052% | 156,735 | -7.300% |
| 2025-12-10 | 48.11 | 48.34 | 48.11 | 48.31 | +0.353% | 215,993 | -7.348% |
| 2025-12-09 | 48.25 | 48.27 | 48.11 | 48.14 | -0.083% | 116,571 | -7.021% |
| 2025-12-08 | 48.27 | 48.28 | 48.11 | 48.18 | -0.186% | 126,131 | -7.098% |
| 2025-12-05 | 48.34 | 48.34 | 48.21 | 48.27 | -0.103% | 110,460 | -7.272% |
| 2025-12-04 | 48.35 | 48.35 | 48.28 | 48.32 | -0.155% | 311,683 | -7.368% |
| 2025-12-03 | 48.32 | 48.43 | 48.32 | 48.40 | +0.217% | 118,810 | -7.511% |
| 2025-12-02 | 48.27 | 48.34 | 48.26 | 48.29 | 0.000% | 118,367 | -7.310% |
| 2025-12-01 | 48.28 | 48.29 | 48.23 | 48.29 | -0.781% | 100,601 | -7.310% |
| 2025-11-28 | 48.72 | 48.73 | 48.62 | 48.67 | -0.144% | 145,167 | -8.034% |
| 2025-11-26 | 48.62 | 48.74 | 48.57 | 48.74 | +0.267% | 97,839 | -8.166% |
| 2025-11-25 | 48.53 | 48.69 | 48.53 | 48.61 | +0.237% | 127,505 | -7.920% |
| 2025-11-24 | 48.46 | 48.51 | 48.41 | 48.49 | +0.300% | 110,448 | -7.702% |
| 2025-11-21 | 48.33 | 48.35 | 48.24 | 48.35 | +0.270% | 200,328 | -7.425% |
| 2025-11-20 | 48.25 | 48.30 | 48.18 | 48.22 | +0.125% | 188,813 | -7.175% |
| 2025-11-19 | 48.24 | 48.26 | 48.14 | 48.16 | +0.021% | 121,552 | -7.060% |
| 2025-11-18 | 48.19 | 48.23 | 48.11 | 48.15 | +0.021% | 86,588 | -7.040% |
| 2025-11-17 | 48.13 | 48.21 | 48.11 | 48.14 | +0.062% | 107,026 | -7.021% |
| 2025-11-14 | 48.26 | 48.26 | 48.10 | 48.11 | -0.207% | 93,137 | -6.963% |
| 2025-11-13 | 48.26 | 48.33 | 48.20 | 48.21 | -0.372% | 133,672 | -7.156% |
| 2025-11-12 | 48.39 | 48.43 | 48.36 | 48.39 | -0.083% | 165,354 | -7.502% |
| 2025-11-11 | 48.36 | 48.45 | 48.34 | 48.43 | +0.331% | 69,812 | -7.578% |
| 2025-11-10 | 48.27 | 48.30 | 48.24 | 48.27 | +0.062% | 97,147 | -7.272% |
| 2025-11-07 | 48.22 | 48.28 | 48.20 | 48.24 | -0.124% | 142,341 | -7.214% |
| 2025-11-06 | 48.27 | 48.31 | 48.24 | 48.30 | +0.374% | 405,221 | -7.329% |
| 2025-11-05 | 48.23 | 48.23 | 48.10 | 48.12 | -0.269% | 136,602 | -6.983% |
| 2025-11-04 | 48.17 | 48.33 | 48.17 | 48.25 | +0.145% | 171,742 | -7.233% |
| 2025-11-03 | 48.19 | 48.21 | 48.14 | 48.18 | -0.598% | 468,750 | -7.098% |
| 2025-10-31 | 48.62 | 48.63 | 48.44 | 48.47 | -0.288% | 191,521 | -7.654% |
| 2025-10-30 | 48.56 | 48.69 | 48.53 | 48.61 | -0.369% | 912,839 | -7.920% |
| 2025-10-29 | 49.00 | 49.01 | 48.75 | 48.79 | -0.429% | 148,540 | -8.260% |
| 2025-10-28 | 48.99 | 49.02 | 48.95 | 49.00 | -0.020% | 161,610 | -8.653% |
| 2025-10-27 | 48.94 | 49.02 | 48.89 | 49.01 | +0.143% | 103,188 | -8.672% |
| 2025-10-24 | 48.98 | 48.98 | 48.89 | 48.94 | +0.102% | 189,579 | -8.541% |
| 2025-10-23 | 48.89 | 48.94 | 48.86 | 48.89 | -0.123% | 232,744 | -8.448% |
| 2025-10-22 | 48.90 | 48.95 | 48.86 | 48.95 | +0.061% | 324,353 | -8.560% |
| 2025-10-21 | 48.99 | 49.02 | 48.91 | 48.92 | +0.102% | 147,218 | -8.504% |
| 2025-10-20 | 48.85 | 48.89 | 48.81 | 48.87 | +0.205% | 126,932 | -8.410% |
| 2025-10-17 | 48.80 | 48.81 | 48.73 | 48.77 | -0.123% | 290,796 | -8.222% |
| 2025-10-16 | 48.71 | 48.86 | 48.68 | 48.83 | +0.226% | 665,237 | -8.335% |
| 2025-10-15 | 48.74 | 48.86 | 48.65 | 48.72 | +0.021% | 213,081 | -8.128% |
| 2025-10-14 | 48.51 | 48.73 | 48.50 | 48.71 | +0.268% | 195,496 | -8.109% |
| 2025-10-13 | 48.49 | 48.60 | 48.43 | 48.58 | +0.227% | 86,081 | -7.863% |
| 2025-10-10 | 48.48 | 48.51 | 48.41 | 48.47 | +0.310% | 1,097,724 | -7.654% |
| 2025-10-09 | 48.36 | 48.38 | 48.29 | 48.32 | -0.124% | 1,455,861 | -7.368% |
| 2025-10-08 | 48.50 | 48.50 | 48.35 | 48.38 | -0.083% | 5,380,780 | -7.482% |
| 2025-10-07 | 48.41 | 48.47 | 48.36 | 48.42 | +0.186% | 104,349 | -7.559% |
| 2025-10-06 | 48.38 | 48.45 | 48.33 | 48.33 | -0.289% | 88,423 | -7.387% |
| 2025-10-03 | 48.54 | 48.62 | 48.46 | 48.47 | -0.082% | 346,059 | -7.654% |
| 2025-10-02 | 48.47 | 48.54 | 48.44 | 48.51 | +0.083% | 119,360 | -7.730% |
| 2025-10-01 | 48.43 | 48.47 | 48.37 | 48.47 | 0.000% | 189,421 | -7.654% |
| 2025-09-30 | 48.54 | 48.61 | 48.45 | 48.47 | -0.103% | 145,801 | -7.654% |
| 2025-09-29 | 48.45 | 48.55 | 48.45 | 48.52 | +0.289% | 80,638 | -7.749% |
| 2025-09-26 | 48.35 | 48.44 | 48.31 | 48.38 | +0.145% | 126,756 | -7.482% |
| 2025-09-25 | 48.31 | 48.33 | 48.20 | 48.31 | -0.227% | 223,568 | -7.348% |
| 2025-09-24 | 48.47 | 48.48 | 48.38 | 48.42 | -0.227% | 531,531 | -7.559% |
| 2025-09-23 | 48.55 | 48.59 | 48.47 | 48.53 | +0.165% | 162,404 | -7.768% |
| 2025-09-22 | 48.51 | 48.54 | 48.45 | 48.45 | -0.206% | 138,223 | -7.616% |
| 2025-09-19 | 48.56 | 48.59 | 48.50 | 48.55 | -0.021% | 125,479 | -7.806% |
| 2025-09-18 | 48.53 | 48.60 | 48.48 | 48.56 | -0.267% | 485,750 | -7.825% |
| 2025-09-17 | 48.84 | 48.88 | 48.60 | 48.69 | -0.164% | 400,063 | -8.071% |
| 2025-09-16 | 48.78 | 48.82 | 48.73 | 48.77 | 0.000% | 1,803,103 | -8.222% |
| 2025-09-15 | 48.73 | 48.81 | 48.73 | 48.77 | +0.226% | 129,425 | -8.222% |
| 2025-09-12 | 48.65 | 48.67 | 48.56 | 48.66 | -0.144% | 70,954 | -8.015% |
| 2025-09-11 | 48.63 | 48.78 | 48.63 | 48.73 | +0.350% | 111,246 | -8.147% |
| 2025-09-10 | 48.55 | 48.67 | 48.52 | 48.56 | +0.206% | 111,003 | -7.825% |
| 2025-09-09 | 48.48 | 48.51 | 48.38 | 48.46 | -0.103% | 121,869 | -7.635% |
| 2025-09-08 | 48.50 | 48.56 | 48.48 | 48.51 | +0.269% | 120,494 | -7.730% |
| 2025-09-05 | 48.41 | 48.44 | 48.36 | 48.38 | +0.561% | 93,525 | -7.482% |
| 2025-09-04 | 47.99 | 48.13 | 47.97 | 48.11 | +0.501% | 213,475 | -6.963% |
| 2025-09-03 | 47.71 | 47.91 | 47.71 | 47.87 | +0.483% | 136,511 | -6.497% |
| 2025-09-02 | 47.60 | 47.65 | 47.55 | 47.64 | -0.647% | 280,012 | -6.045% |
| 2025-08-29 | 48.02 | 48.02 | 47.92 | 47.95 | -0.270% | 152,167 | -6.653% |
| 2025-08-28 | 48.03 | 48.10 | 48.00 | 48.08 | +0.167% | 230,080 | -6.905% |
| 2025-08-27 | 47.87 | 48.01 | 47.85 | 48.00 | +0.021% | 261,933 | -6.750% |
| 2025-08-26 | 47.95 | 47.99 | 47.87 | 47.99 | +0.063% | 85,025 | -6.731% |
| 2025-08-25 | 47.99 | 48.02 | 47.94 | 47.96 | -0.167% | 126,052 | -6.672% |
| 2025-08-22 | 47.86 | 48.08 | 47.83 | 48.04 | +0.607% | 73,520 | -6.828% |
| 2025-08-21 | 47.82 | 47.82 | 47.69 | 47.75 | -0.292% | 84,386 | -6.262% |
| 2025-08-20 | 47.88 | 47.93 | 47.83 | 47.89 | +0.021% | 92,348 | -6.536% |
| 2025-08-19 | 47.85 | 47.88 | 47.83 | 47.88 | +0.146% | 81,120 | -6.516% |
| 2025-08-18 | 47.91 | 47.91 | 47.77 | 47.81 | -0.146% | 108,507 | -6.379% |
| 2025-08-15 | 47.94 | 47.95 | 47.84 | 47.88 | -0.125% | 88,116 | -6.516% |
| 2025-08-14 | 47.97 | 47.99 | 47.88 | 47.94 | -0.291% | 69,098 | -6.633% |
| 2025-08-13 | 48.01 | 48.09 | 48.01 | 48.08 | +0.481% | 157,437 | -6.905% |
| 2025-08-12 | 47.76 | 47.87 | 47.72 | 47.85 | +0.063% | 391,371 | -6.458% |
| 2025-08-11 | 47.83 | 47.88 | 47.79 | 47.82 | +0.126% | 298,186 | -6.399% |
| 2025-08-08 | 47.83 | 47.83 | 47.76 | 47.76 | -0.251% | 73,382 | -6.281% |
| 2025-08-07 | 47.94 | 48.01 | 47.88 | 47.88 | -0.125% | 146,535 | -6.516% |
| 2025-08-06 | 47.86 | 47.95 | 47.72 | 47.94 | +0.042% | 78,620 | -6.633% |
| 2025-08-05 | 47.85 | 47.95 | 47.84 | 47.92 | +0.042% | 144,912 | -6.594% |
| 2025-08-04 | 47.89 | 47.93 | 47.84 | 47.90 | +0.063% | 77,733 | -6.555% |
| 2025-08-01 | 47.73 | 47.87 | 47.67 | 47.87 | +0.504% | 130,068 | -6.497% |
| 2025-07-31 | 47.75 | 47.78 | 47.63 | 47.63 | -0.021% | 148,066 | -6.026% |
| 2025-07-30 | 47.62 | 47.76 | 47.59 | 47.64 | -0.293% | 107,089 | -6.045% |
| 2025-07-29 | 47.65 | 47.78 | 47.58 | 47.78 | +0.547% | 95,615 | -6.321% |
| 2025-07-28 | 47.54 | 47.58 | 47.51 | 47.52 | -0.210% | 194,259 | -5.808% |
| 2025-07-25 | 47.49 | 47.62 | 47.47 | 47.62 | +0.295% | 83,605 | -6.006% |
| 2025-07-24 | 47.39 | 47.55 | 47.39 | 47.48 | -0.063% | 93,491 | -5.729% |
| 2025-07-23 | 47.52 | 47.56 | 47.49 | 47.51 | -0.147% | 73,987 | -5.788% |
| 2025-07-22 | 47.54 | 47.63 | 47.52 | 47.58 | +0.147% | 419,826 | -5.927% |
| 2025-07-21 | 47.60 | 47.60 | 47.51 | 47.51 | +0.338% | 163,763 | -5.788% |
| 2025-07-18 | 47.39 | 47.39 | 47.32 | 47.35 | +0.169% | 50,991 | -5.470% |
| 2025-07-17 | 47.24 | 47.32 | 47.23 | 47.27 | +0.276% | 112,330 | -5.310% |
| 2025-07-16 | 47.20 | 47.28 | 47.04 | 47.14 | +0.064% | 235,349 | -5.049% |
| 2025-07-15 | 47.32 | 47.33 | 47.10 | 47.11 | -0.275% | 108,207 | -4.988% |
| 2025-07-14 | 47.25 | 47.30 | 47.19 | 47.24 | -0.063% | 116,961 | -5.250% |
| 2025-07-11 | 47.32 | 47.32 | 47.23 | 47.27 | -0.463% | 159,798 | -5.310% |
| 2025-07-10 | 47.47 | 47.52 | 47.39 | 47.49 | 0.000% | 121,245 | -5.749% |
| 2025-07-09 | 47.34 | 47.49 | 47.31 | 47.49 | +0.508% | 121,082 | -5.749% |
| 2025-07-08 | 47.26 | 47.29 | 47.22 | 47.25 | -0.253% | 102,116 | -5.270% |
| 2025-07-07 | 47.56 | 47.56 | 47.32 | 47.37 | -0.420% | 168,476 | -5.510% |
| 2025-07-03 | 47.61 | 47.66 | 47.55 | 47.57 | -0.231% | 63,641 | -5.907% |
| 2025-07-02 | 47.56 | 47.70 | 47.55 | 47.68 | -0.063% | 114,741 | -6.124% |
| 2025-07-01 | 47.68 | 47.74 | 47.61 | 47.71 | -0.272% | 78,239 | -6.183% |
| 2025-06-30 | 47.76 | 47.89 | 47.73 | 47.84 | +0.441% | 58,584 | -6.438% |
| 2025-06-27 | 47.65 | 47.77 | 47.60 | 47.63 | -0.084% | 73,020 | -6.026% |
| 2025-06-26 | 47.59 | 47.70 | 47.53 | 47.67 | +0.252% | 712,341 | -6.104% |
| 2025-06-25 | 47.52 | 47.58 | 47.46 | 47.55 | -0.105% | 104,927 | -5.868% |
| 2025-06-24 | 47.39 | 47.63 | 47.37 | 47.60 | +0.390% | 409,134 | -5.966% |
| 2025-06-23 | 47.40 | 47.51 | 47.37 | 47.41 | +0.211% | 142,824 | -5.599% |
| 2025-06-20 | 47.19 | 47.36 | 47.15 | 47.31 | +0.116% | 140,776 | -5.400% |
| 2025-06-18 | 47.32 | 47.36 | 47.20 | 47.26 | +0.085% | 111,963 | -5.290% |
| 2025-06-17 | 47.21 | 47.24 | 47.11 | 47.22 | +0.297% | 111,001 | -5.210% |
| 2025-06-16 | 47.16 | 47.27 | 47.08 | 47.08 | -0.127% | 95,569 | -4.928% |
| 2025-06-13 | 47.26 | 47.28 | 47.05 | 47.14 | -0.507% | 87,785 | -5.049% |
| 2025-06-12 | 47.28 | 47.38 | 47.26 | 47.38 | +0.445% | 98,429 | -5.530% |
| 2025-06-11 | 47.09 | 47.22 | 47.07 | 47.17 | +0.319% | 76,184 | -5.109% |
| 2025-06-10 | 47.10 | 47.12 | 46.97 | 47.02 | +0.149% | 50,300 | -4.806% |
| 2025-06-09 | 46.87 | 47.01 | 46.86 | 46.95 | +0.235% | 97,369 | -4.665% |
| 2025-06-06 | 46.96 | 47.00 | 46.84 | 46.84 | -0.362% | 86,227 | -4.441% |
| 2025-06-05 | 47.23 | 47.24 | 47.00 | 47.01 | -0.403% | 638,140 | -4.786% |
| 2025-06-04 | 47.11 | 47.26 | 47.08 | 47.20 | +0.575% | 2,375,551 | -5.169% |
| 2025-06-03 | 47.03 | 47.05 | 46.89 | 46.93 | -0.021% | 71,376 | -4.624% |
| 2025-06-02 | 46.90 | 46.94 | 46.81 | 46.94 | -0.593% | 84,858 | -4.644% |
| 2025-05-30 | 47.09 | 47.22 | 47.08 | 47.22 | +0.255% | 79,326 | -5.210% |
| 2025-05-29 | 47.06 | 47.13 | 47.00 | 47.10 | +0.384% | 94,734 | -4.968% |
| 2025-05-28 | 46.96 | 46.97 | 46.84 | 46.92 | -0.255% | 148,003 | -4.604% |
| 2025-05-27 | 46.89 | 47.07 | 46.85 | 47.04 | +0.620% | 135,895 | -4.847% |
| 2025-05-23 | 46.75 | 46.81 | 46.64 | 46.75 | +0.214% | 116,698 | -4.257% |
| 2025-05-22 | 46.39 | 46.68 | 46.39 | 46.65 | +0.409% | 139,001 | -4.051% |
| 2025-05-21 | 46.71 | 46.76 | 46.44 | 46.46 | -0.917% | 134,916 | -3.659% |
| 2025-05-20 | 46.89 | 46.93 | 46.80 | 46.89 | -0.213% | 60,932 | -4.543% |
| 2025-05-19 | 46.62 | 47.00 | 46.62 | 46.99 | +0.043% | 86,585 | -4.746% |
| 2025-05-16 | 47.07 | 47.08 | 46.92 | 46.97 | +0.128% | 75,636 | -4.705% |
| 2025-05-15 | 46.72 | 46.92 | 46.71 | 46.91 | +0.600% | 103,690 | -4.583% |
| 2025-05-14 | 46.81 | 46.83 | 46.62 | 46.63 | -0.427% | 156,527 | -4.010% |
| 2025-05-13 | 46.81 | 46.87 | 46.76 | 46.83 | 0.000% | 99,079 | -4.420% |
| 2025-05-12 | 46.80 | 46.89 | 46.79 | 46.83 | -0.043% | 132,199 | -4.420% |
| 2025-05-09 | 46.96 | 47.00 | 46.84 | 46.85 | -0.043% | 101,296 | -4.461% |
| 2025-05-08 | 47.11 | 47.12 | 46.86 | 46.87 | -0.446% | 61,094 | -4.502% |
| 2025-05-07 | 47.09 | 47.11 | 47.01 | 47.08 | +0.170% | 182,444 | -4.928% |
| 2025-05-06 | 46.86 | 47.00 | 46.79 | 47.00 | +0.192% | 107,860 | -4.766% |
| 2025-05-05 | 46.89 | 46.94 | 46.79 | 46.91 | -0.106% | 273,098 | -4.583% |
| 2025-05-02 | 46.96 | 47.03 | 46.91 | 46.96 | -0.276% | 120,614 | -4.685% |
| 2025-05-01 | 47.29 | 47.29 | 47.05 | 47.09 | -0.696% | 125,028 | -4.948% |
| 2025-04-30 | 47.44 | 47.52 | 47.34 | 47.42 | -0.252% | 297,173 | -5.609% |
| 2025-04-29 | 47.41 | 47.57 | 47.41 | 47.54 | +0.169% | 76,974 | -5.848% |
| 2025-04-28 | 47.33 | 47.50 | 47.33 | 47.46 | +0.190% | 70,124 | -5.689% |
| 2025-04-25 | 47.30 | 47.39 | 47.25 | 47.37 | +0.445% | 170,790 | -5.510% |
| 2025-04-24 | 47.01 | 47.17 | 47.00 | 47.16 | +0.769% | 107,769 | -5.089% |
| 2025-04-23 | 47.21 | 47.25 | 46.76 | 46.80 | +0.365% | 130,211 | -4.359% |
| 2025-04-22 | 46.74 | 46.76 | 46.63 | 46.63 | +0.150% | 178,608 | -4.010% |
| 2025-04-21 | 46.75 | 46.82 | 46.52 | 46.56 | -0.788% | 91,046 | -3.866% |
| 2025-04-17 | 46.99 | 47.02 | 46.87 | 46.93 | -0.106% | 94,102 | -4.624% |
| 2025-04-16 | 46.86 | 47.00 | 46.77 | 46.98 | +0.363% | 161,842 | -4.725% |
| 2025-04-15 | 46.63 | 46.88 | 46.62 | 46.81 | 0.000% | 105,483 | -4.379% |