SMLF
iShares U.S. Small Cap Equity Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 3:56:40 PM EDT
85.62USD+0.735%(+0.62)153,843
85.58Bid88.28Ask2.70SpreadSMLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 85.58 | 85.97 | 85.58 | 85.62 | +0.729% | 153,843 | 0.000% |
| 2026-10-02 | 84.97 | 85.37 | 84.78 | 85.00 | +0.938% | 146,664 | +0.729% |
| 2026-10-01 | 83.60 | 84.47 | 83.00 | 84.21 | +0.778% | 270,483 | +1.674% |
| 2026-09-30 | 84.37 | 84.37 | 83.56 | 83.56 | -0.465% | 121,729 | +2.465% |
| 2026-09-29 | 84.23 | 84.46 | 83.51 | 83.95 | -0.202% | 169,594 | +1.989% |
| 2026-09-28 | 84.23 | 84.58 | 83.69 | 84.12 | -0.790% | 200,837 | +1.783% |
| 2026-09-25 | 84.74 | 85.16 | 84.36 | 84.79 | +0.260% | 165,441 | +0.979% |
| 2026-09-24 | 84.32 | 84.78 | 83.93 | 84.57 | -0.153% | 175,214 | +1.242% |
| 2026-09-23 | 85.42 | 85.61 | 84.61 | 84.70 | -1.132% | 123,056 | +1.086% |
| 2026-09-22 | 85.85 | 86.01 | 85.27 | 85.67 | +0.316% | 175,204 | -0.058% |
| 2026-09-21 | 85.51 | 85.54 | 85.01 | 85.40 | +0.708% | 145,292 | +0.258% |
| 2026-09-18 | 85.25 | 85.25 | 84.53 | 84.80 | -0.563% | 172,483 | +0.967% |
| 2026-09-17 | 85.76 | 85.97 | 85.25 | 85.28 | +0.756% | 130,796 | +0.399% |
| 2026-09-16 | 85.17 | 85.58 | 83.77 | 84.64 | -0.294% | 130,628 | +1.158% |
| 2026-09-15 | 85.45 | 85.45 | 84.66 | 84.89 | -0.910% | 284,807 | +0.860% |
| 2026-09-14 | 85.57 | 86.13 | 85.41 | 85.67 | -0.523% | 126,668 | -0.058% |
| 2026-09-11 | 86.18 | 86.39 | 85.93 | 86.12 | +0.938% | 115,239 | -0.581% |
| 2026-09-10 | 85.56 | 85.94 | 85.26 | 85.32 | -1.090% | 216,684 | +0.352% |
| 2026-09-09 | 87.05 | 87.21 | 86.25 | 86.26 | -1.237% | 103,683 | -0.742% |
| 2026-09-08 | 87.98 | 87.98 | 87.29 | 87.34 | -0.919% | 121,209 | -1.969% |
| 2026-09-04 | 87.66 | 88.22 | 87.61 | 88.15 | +0.205% | 286,333 | -2.870% |
| 2026-09-03 | 87.90 | 88.01 | 87.33 | 87.97 | +0.687% | 251,303 | -2.671% |
| 2026-09-02 | 86.82 | 87.46 | 86.71 | 87.37 | +0.877% | 140,485 | -2.003% |
| 2026-09-01 | 87.18 | 87.44 | 86.50 | 86.61 | -1.277% | 702,677 | -1.143% |
| 2026-08-31 | 88.08 | 88.08 | 87.49 | 87.73 | -0.612% | 123,572 | -2.405% |
| 2026-08-28 | 89.51 | 89.55 | 88.24 | 88.27 | -1.209% | 130,204 | -3.002% |
| 2026-08-27 | 89.34 | 89.48 | 89.06 | 89.35 | +0.269% | 100,624 | -4.175% |
| 2026-08-26 | 88.68 | 89.37 | 88.68 | 89.11 | +0.214% | 139,133 | -3.917% |
| 2026-08-25 | 89.12 | 89.12 | 88.59 | 88.92 | +0.327% | 142,247 | -3.711% |
| 2026-08-24 | 89.09 | 89.09 | 88.45 | 88.63 | -0.739% | 149,351 | -3.396% |
| 2026-08-21 | 89.19 | 89.34 | 88.87 | 89.29 | +0.802% | 86,513 | -4.110% |
| 2026-08-20 | 89.19 | 89.29 | 88.51 | 88.58 | -1.402% | 126,283 | -3.342% |
| 2026-08-19 | 90.05 | 90.23 | 89.64 | 89.84 | +0.853% | 98,800 | -4.697% |
| 2026-08-18 | 89.88 | 89.92 | 89.04 | 89.08 | -1.536% | 321,635 | -3.884% |
| 2026-08-17 | 90.58 | 90.61 | 90.29 | 90.47 | -0.177% | 121,713 | -5.361% |
| 2026-08-14 | 90.48 | 90.73 | 90.38 | 90.63 | +0.189% | 119,292 | -5.528% |
| 2026-08-13 | 90.37 | 90.58 | 90.08 | 90.46 | +0.321% | 133,870 | -5.349% |
| 2026-08-12 | 90.39 | 90.50 | 89.76 | 90.17 | +0.446% | 139,695 | -5.046% |
| 2026-08-11 | 89.68 | 90.19 | 89.60 | 89.77 | +0.190% | 186,604 | -4.623% |
| 2026-08-10 | 89.73 | 89.95 | 89.51 | 89.60 | -0.300% | 83,789 | -4.442% |
| 2026-08-07 | 89.47 | 89.95 | 89.30 | 89.87 | +1.411% | 91,522 | -4.729% |
| 2026-08-06 | 88.90 | 89.64 | 88.60 | 88.62 | -0.550% | 116,298 | -3.385% |
| 2026-08-05 | 89.97 | 90.15 | 89.10 | 89.11 | -0.636% | 104,892 | -3.917% |
| 2026-08-04 | 88.35 | 89.88 | 88.21 | 89.68 | +2.188% | 127,224 | -4.527% |
| 2026-08-03 | 86.49 | 87.85 | 86.49 | 87.76 | +1.774% | 223,334 | -2.438% |
| 2026-07-31 | 86.86 | 86.86 | 85.55 | 86.23 | -0.335% | 135,106 | -0.707% |
| 2026-07-30 | 86.10 | 86.60 | 85.36 | 86.52 | +1.335% | 234,512 | -1.040% |
| 2026-07-29 | 86.43 | 86.82 | 85.22 | 85.38 | -1.568% | 129,056 | +0.281% |
| 2026-07-28 | 86.45 | 86.83 | 85.82 | 86.74 | +0.173% | 103,102 | -1.291% |
| 2026-07-27 | 86.67 | 87.28 | 85.91 | 86.59 | +0.780% | 124,811 | -1.120% |
| 2026-07-24 | 86.34 | 86.73 | 85.72 | 85.92 | -0.058% | 160,220 | -0.349% |
| 2026-07-23 | 85.87 | 86.48 | 85.50 | 85.97 | -0.636% | 109,297 | -0.407% |
| 2026-07-22 | 86.76 | 87.06 | 86.43 | 86.52 | -0.495% | 140,567 | -1.040% |
| 2026-07-21 | 86.52 | 86.95 | 86.19 | 86.95 | +1.222% | 97,898 | -1.530% |
| 2026-07-20 | 86.70 | 86.78 | 85.87 | 85.90 | -0.671% | 104,010 | -0.326% |
| 2026-07-17 | 85.95 | 86.95 | 85.83 | 86.48 | -0.575% | 116,742 | -0.994% |
| 2026-07-16 | 86.70 | 87.61 | 86.69 | 86.98 | -0.161% | 158,203 | -1.564% |
| 2026-07-15 | 87.23 | 87.63 | 86.62 | 87.12 | +0.069% | 139,230 | -1.722% |
| 2026-07-14 | 87.22 | 87.46 | 86.81 | 87.06 | +0.415% | 109,851 | -1.654% |
| 2026-07-13 | 87.32 | 87.52 | 86.39 | 86.70 | -0.971% | 390,662 | -1.246% |
| 2026-07-10 | 87.95 | 87.98 | 87.13 | 87.55 | -0.307% | 162,233 | -2.204% |
| 2026-07-09 | 87.07 | 88.26 | 87.03 | 87.82 | +1.444% | 155,892 | -2.505% |
| 2026-07-08 | 86.89 | 86.97 | 85.64 | 86.57 | -1.063% | 138,374 | -1.097% |
| 2026-07-07 | 88.64 | 88.64 | 87.28 | 87.50 | -1.442% | 133,419 | -2.149% |
| 2026-07-06 | 88.34 | 89.21 | 88.34 | 88.78 | +0.783% | 202,294 | -3.559% |
| 2026-07-02 | 89.13 | 89.72 | 87.33 | 88.09 | -0.721% | 246,880 | -2.804% |
| 2026-07-01 | 88.91 | 89.74 | 88.52 | 88.73 | -0.460% | 411,755 | -3.505% |
| 2026-06-30 | 88.54 | 89.29 | 88.36 | 89.14 | +0.598% | 157,793 | -3.949% |
| 2026-06-29 | 88.28 | 88.61 | 87.49 | 88.61 | +0.590% | 225,958 | -3.374% |
| 2026-06-26 | 87.37 | 88.41 | 87.37 | 88.09 | +0.330% | 111,812 | -2.804% |
| 2026-06-25 | 88.06 | 88.65 | 87.42 | 87.80 | +0.665% | 116,079 | -2.483% |
| 2026-06-24 | 86.82 | 87.95 | 86.65 | 87.22 | +0.669% | 128,338 | -1.834% |
| 2026-06-23 | 85.89 | 87.21 | 85.89 | 86.64 | -0.847% | 102,615 | -1.177% |
| 2026-06-22 | 87.23 | 87.56 | 86.88 | 87.38 | +0.391% | 117,674 | -2.014% |
| 2026-06-18 | 86.87 | 87.08 | 86.29 | 87.04 | +1.469% | 116,395 | -1.631% |
| 2026-06-17 | 86.91 | 87.62 | 85.58 | 85.78 | -0.970% | 153,241 | -0.187% |
| 2026-06-16 | 87.28 | 87.71 | 86.57 | 86.62 | -0.620% | 105,993 | -1.154% |
| 2026-06-15 | 88.00 | 88.14 | 87.09 | 87.16 | +0.322% | 238,480 | -1.767% |
| 2026-06-12 | 86.85 | 87.46 | 86.41 | 86.88 | +0.532% | 101,258 | -1.450% |
| 2026-06-11 | 84.65 | 86.48 | 84.45 | 86.42 | +2.856% | 529,231 | -0.926% |
| 2026-06-10 | 84.92 | 85.98 | 83.97 | 84.02 | -1.443% | 119,386 | +1.904% |
| 2026-06-09 | 85.37 | 86.55 | 83.18 | 85.25 | +0.733% | 166,116 | +0.434% |
| 2026-06-08 | 85.10 | 85.31 | 84.50 | 84.63 | +0.547% | 80,780 | +1.170% |
| 2026-06-05 | 85.75 | 85.75 | 83.82 | 84.17 | -2.581% | 117,159 | +1.723% |
| 2026-06-04 | 85.34 | 86.59 | 85.25 | 86.40 | +1.064% | 167,026 | -0.903% |
| 2026-06-03 | 85.70 | 85.70 | 85.03 | 85.49 | -0.720% | 119,238 | +0.152% |
| 2026-06-02 | 85.43 | 86.13 | 85.26 | 86.11 | +0.478% | 116,743 | -0.569% |
| 2026-06-01 | 85.17 | 85.98 | 84.85 | 85.70 | -0.070% | 111,112 | -0.093% |
| 2026-05-29 | 85.70 | 85.92 | 85.32 | 85.76 | +0.058% | 835,907 | -0.163% |
| 2026-05-28 | 85.06 | 85.83 | 84.59 | 85.71 | +0.658% | 134,520 | -0.105% |
| 2026-05-27 | 85.43 | 85.61 | 85.08 | 85.15 | -0.141% | 273,587 | +0.552% |
| 2026-05-26 | 84.75 | 85.37 | 84.56 | 85.27 | +1.536% | 151,968 | +0.410% |
| 2026-05-22 | 83.72 | 84.17 | 83.56 | 83.98 | +0.938% | 193,247 | +1.953% |
| 2026-05-21 | 82.28 | 83.41 | 81.72 | 83.20 | +0.544% | 128,765 | +2.909% |
| 2026-05-20 | 81.38 | 82.75 | 80.78 | 82.75 | +2.148% | 121,240 | +3.468% |
| 2026-05-19 | 81.39 | 81.44 | 80.51 | 81.01 | -0.942% | 148,572 | +5.691% |
| 2026-05-18 | 82.05 | 82.40 | 81.41 | 81.78 | -0.195% | 80,636 | +4.696% |
| 2026-05-15 | 82.42 | 82.44 | 81.79 | 81.94 | -1.692% | 157,203 | +4.491% |
| 2026-05-14 | 83.17 | 83.81 | 82.79 | 83.35 | +0.616% | 111,909 | +2.723% |
| 2026-05-13 | 83.21 | 83.21 | 82.26 | 82.84 | -0.313% | 181,694 | +3.356% |
| 2026-05-12 | 83.56 | 83.56 | 82.12 | 83.10 | -0.871% | 161,441 | +3.032% |
| 2026-05-11 | 84.06 | 84.35 | 83.76 | 83.83 | -0.107% | 176,835 | +2.135% |
| 2026-05-08 | 84.15 | 84.15 | 83.52 | 83.92 | +0.624% | 78,603 | +2.026% |
| 2026-05-07 | 85.08 | 85.08 | 83.39 | 83.40 | -1.674% | 197,337 | +2.662% |
| 2026-05-06 | 84.32 | 85.00 | 83.92 | 84.82 | +1.813% | 116,403 | +0.943% |
| 2026-05-05 | 82.72 | 83.50 | 82.62 | 83.31 | +1.412% | 127,816 | +2.773% |
| 2026-05-04 | 82.49 | 83.10 | 81.91 | 82.15 | -0.460% | 216,245 | +4.224% |
| 2026-05-01 | 82.56 | 82.74 | 82.15 | 82.53 | +0.377% | 308,504 | +3.744% |
| 2026-04-30 | 80.89 | 82.38 | 80.89 | 82.22 | +1.947% | 259,218 | +4.135% |
| 2026-04-29 | 81.36 | 81.36 | 80.32 | 80.65 | -0.763% | 268,237 | +6.162% |
| 2026-04-28 | 81.90 | 82.33 | 81.07 | 81.27 | -1.191% | 126,876 | +5.353% |
| 2026-04-27 | 82.22 | 82.71 | 81.94 | 82.25 | +0.085% | 150,510 | +4.097% |
| 2026-04-24 | 82.22 | 82.45 | 81.55 | 82.18 | +0.379% | 107,738 | +4.186% |
| 2026-04-23 | 82.49 | 82.52 | 80.95 | 81.87 | -0.968% | 376,625 | +4.580% |
| 2026-04-22 | 83.49 | 83.60 | 82.32 | 82.67 | +0.073% | 98,569 | +3.568% |
| 2026-04-21 | 83.43 | 83.97 | 82.41 | 82.61 | -0.637% | 209,792 | +3.644% |
| 2026-04-20 | 82.19 | 83.14 | 82.19 | 83.14 | +0.666% | 119,733 | +2.983% |
| 2026-04-17 | 81.83 | 83.19 | 81.83 | 82.59 | +2.051% | 137,935 | +3.669% |
| 2026-04-16 | 81.03 | 81.24 | 80.56 | 80.93 | +0.248% | 125,329 | +5.795% |
| 2026-04-15 | 80.61 | 80.77 | 80.29 | 80.73 | +0.298% | 96,599 | +6.057% |
| 2026-04-14 | 80.18 | 80.62 | 79.98 | 80.49 | +0.991% | 114,226 | +6.373% |
| 2026-04-13 | 78.14 | 79.70 | 78.14 | 79.70 | +1.645% | 107,412 | +7.428% |
| 2026-04-10 | 78.96 | 79.03 | 78.19 | 78.41 | -0.444% | 133,307 | +9.195% |
| 2026-04-09 | 78.31 | 79.03 | 78.06 | 78.76 | +0.216% | 233,177 | +8.710% |
| 2026-04-08 | 79.04 | 79.35 | 78.32 | 78.59 | +2.665% | 163,394 | +8.945% |
| 2026-04-07 | 76.27 | 76.81 | 75.82 | 76.55 | -0.026% | 116,314 | +11.848% |
| 2026-04-06 | 76.25 | 76.67 | 75.86 | 76.57 | +0.446% | 129,245 | +11.819% |
| 2026-04-02 | 74.84 | 76.78 | 74.60 | 76.23 | +0.250% | 145,904 | +12.318% |
| 2026-04-01 | 76.02 | 76.72 | 75.95 | 76.04 | +0.729% | 189,982 | +12.599% |
| 2026-03-31 | 74.08 | 75.89 | 73.83 | 75.49 | +3.340% | 195,975 | +13.419% |
| 2026-03-30 | 74.34 | 74.34 | 72.72 | 73.05 | -0.855% | 125,840 | +17.207% |
| 2026-03-27 | 74.53 | 74.68 | 73.47 | 73.68 | -1.616% | 180,930 | +16.205% |
| 2026-03-26 | 75.41 | 76.19 | 74.86 | 74.89 | -1.706% | 211,828 | +14.328% |
| 2026-03-25 | 76.35 | 76.63 | 75.44 | 76.19 | +0.927% | 137,600 | +12.377% |
| 2026-03-24 | 74.73 | 75.86 | 74.46 | 75.49 | +0.372% | 120,960 | +13.419% |
| 2026-03-23 | 74.80 | 76.26 | 74.67 | 75.21 | +2.160% | 200,072 | +13.841% |
| 2026-03-20 | 75.23 | 75.25 | 73.11 | 73.62 | -2.335% | 167,473 | +16.300% |
| 2026-03-19 | 73.98 | 75.82 | 73.98 | 75.38 | +0.587% | 256,850 | +13.585% |
| 2026-03-18 | 75.38 | 75.84 | 74.89 | 74.94 | -1.004% | 187,904 | +14.251% |
| 2026-03-17 | 75.52 | 76.19 | 75.50 | 75.70 | +0.571% | 249,802 | +13.104% |
| 2026-03-16 | 75.30 | 75.94 | 75.12 | 75.27 | +1.129% | 191,256 | +13.750% |
| 2026-03-13 | 75.05 | 75.34 | 74.17 | 74.43 | 0.000% | 211,865 | +15.034% |
| 2026-03-12 | 75.43 | 75.50 | 74.40 | 74.43 | -2.284% | 244,029 | +15.034% |
| 2026-03-11 | 76.06 | 76.46 | 75.56 | 76.17 | -0.118% | 160,509 | +12.406% |
| 2026-03-10 | 76.49 | 77.54 | 76.14 | 76.26 | -0.392% | 105,780 | +12.274% |
| 2026-03-09 | 74.79 | 76.63 | 73.82 | 76.56 | +1.136% | 322,549 | +11.834% |
| 2026-03-06 | 76.07 | 76.28 | 75.35 | 75.70 | -2.146% | 812,230 | +13.104% |
| 2026-03-05 | 78.26 | 78.54 | 76.66 | 77.36 | -1.715% | 245,974 | +10.677% |
| 2026-03-04 | 78.62 | 78.88 | 77.94 | 78.71 | +0.729% | 113,863 | +8.779% |
| 2026-03-03 | 77.49 | 78.50 | 76.08 | 78.14 | -1.500% | 249,670 | +9.573% |
| 2026-03-02 | 77.94 | 79.65 | 77.94 | 79.33 | +0.240% | 162,171 | +7.929% |
| 2026-02-27 | 79.22 | 79.37 | 78.53 | 79.14 | -1.211% | 168,839 | +8.188% |
| 2026-02-26 | 79.72 | 80.24 | 79.09 | 80.11 | +0.755% | 146,491 | +6.878% |
| 2026-02-25 | 79.80 | 79.96 | 78.96 | 79.51 | +0.556% | 457,684 | +7.685% |
| 2026-02-24 | 78.29 | 79.22 | 78.22 | 79.07 | +0.945% | 239,743 | +8.284% |
| 2026-02-23 | 79.58 | 79.58 | 77.84 | 78.33 | -1.867% | 223,066 | +9.307% |
| 2026-02-20 | 79.16 | 80.26 | 79.09 | 79.82 | +0.415% | 1,647,904 | +7.266% |
| 2026-02-19 | 79.03 | 79.49 | 78.76 | 79.49 | +0.164% | 145,402 | +7.712% |
| 2026-02-18 | 79.06 | 79.97 | 78.94 | 79.36 | +0.609% | 182,623 | +7.888% |
| 2026-02-17 | 78.72 | 79.15 | 77.88 | 78.88 | +0.025% | 136,310 | +8.545% |
| 2026-02-13 | 78.06 | 79.35 | 77.58 | 78.86 | +1.415% | 184,465 | +8.572% |
| 2026-02-12 | 79.89 | 80.09 | 77.54 | 77.76 | -1.905% | 230,245 | +10.108% |
| 2026-02-11 | 80.19 | 80.21 | 78.75 | 79.27 | -0.552% | 179,320 | +8.011% |
| 2026-02-10 | 79.91 | 80.22 | 79.60 | 79.71 | -0.225% | 110,563 | +7.414% |
| 2026-02-09 | 79.41 | 80.07 | 79.16 | 79.89 | +0.491% | 173,337 | +7.172% |
| 2026-02-06 | 78.21 | 79.78 | 78.21 | 79.50 | +3.006% | 243,734 | +7.698% |
| 2026-02-05 | 77.43 | 78.26 | 76.86 | 77.18 | -1.216% | 196,452 | +10.935% |
| 2026-02-04 | 78.65 | 78.77 | 77.04 | 78.13 | -0.535% | 257,143 | +9.587% |
| 2026-02-03 | 78.77 | 79.13 | 77.34 | 78.55 | -0.064% | 406,996 | +9.001% |
| 2026-02-02 | 77.61 | 78.91 | 77.61 | 78.60 | +1.028% | 335,827 | +8.931% |
| 2026-01-30 | 78.49 | 78.96 | 77.40 | 77.80 | -1.106% | 114,379 | +10.051% |
| 2026-01-29 | 79.17 | 79.19 | 77.62 | 78.67 | -0.241% | 2,504,890 | +8.834% |
| 2026-01-28 | 79.42 | 79.46 | 78.69 | 78.86 | -0.215% | 512,266 | +8.572% |
| 2026-01-27 | 79.25 | 79.25 | 78.69 | 79.03 | +0.114% | 173,529 | +8.339% |
| 2026-01-26 | 79.21 | 79.54 | 78.94 | 78.94 | -0.127% | 123,772 | +8.462% |
| 2026-01-23 | 80.14 | 80.14 | 78.95 | 79.04 | -1.483% | 161,974 | +8.325% |
| 2026-01-22 | 80.41 | 80.72 | 80.07 | 80.23 | +0.363% | 181,364 | +6.718% |
| 2026-01-21 | 79.05 | 80.22 | 78.79 | 79.94 | +2.003% | 549,664 | +7.105% |
| 2026-01-20 | 78.28 | 79.16 | 78.25 | 78.37 | -1.409% | 252,225 | +9.251% |
| 2026-01-16 | 79.71 | 79.88 | 79.32 | 79.49 | -0.151% | 310,513 | +7.712% |
| 2026-01-15 | 79.20 | 79.97 | 79.20 | 79.61 | +1.041% | 291,618 | +7.549% |
| 2026-01-14 | 78.61 | 78.85 | 78.21 | 78.79 | +0.203% | 275,135 | +8.669% |
| 2026-01-13 | 78.92 | 78.95 | 78.51 | 78.63 | -0.102% | 262,692 | +8.890% |
| 2026-01-12 | 78.20 | 78.73 | 77.95 | 78.71 | +0.165% | 192,993 | +8.779% |
| 2026-01-09 | 78.37 | 78.80 | 77.94 | 78.58 | +0.808% | 189,274 | +8.959% |
| 2026-01-08 | 77.52 | 78.04 | 77.37 | 77.95 | +0.503% | 204,075 | +9.840% |
| 2026-01-07 | 78.05 | 78.12 | 77.36 | 77.56 | -0.730% | 211,330 | +10.392% |
| 2026-01-06 | 76.77 | 78.13 | 76.52 | 78.13 | +1.851% | 773,446 | +9.587% |
| 2026-01-05 | 76.12 | 77.08 | 76.01 | 76.71 | +1.094% | 735,373 | +11.615% |
| 2026-01-02 | 75.23 | 75.95 | 74.94 | 75.88 | +1.335% | 253,927 | +12.836% |
| 2025-12-31 | 75.58 | 75.60 | 74.78 | 74.88 | -0.952% | 111,185 | +14.343% |
| 2025-12-30 | 76.06 | 76.06 | 75.54 | 75.60 | -0.461% | 137,947 | +13.254% |
| 2025-12-29 | 75.99 | 76.23 | 75.70 | 75.95 | -0.537% | 85,594 | +12.732% |
| 2025-12-26 | 76.59 | 76.60 | 76.08 | 76.36 | -0.052% | 64,930 | +12.127% |
| 2025-12-24 | 76.34 | 76.63 | 76.19 | 76.40 | +0.197% | 102,185 | +12.068% |
| 2025-12-23 | 76.48 | 76.64 | 76.05 | 76.25 | -0.664% | 141,716 | +12.289% |
| 2025-12-22 | 76.33 | 76.98 | 76.33 | 76.76 | +1.027% | 215,261 | +11.542% |
| 2025-12-19 | 75.39 | 76.06 | 75.30 | 75.98 | +1.145% | 144,289 | +12.688% |
| 2025-12-18 | 75.48 | 75.98 | 75.07 | 75.12 | +0.616% | 175,633 | +13.978% |
| 2025-12-17 | 75.51 | 76.10 | 74.65 | 74.66 | -0.758% | 183,930 | +14.680% |
| 2025-12-16 | 75.53 | 75.81 | 74.81 | 75.23 | -0.765% | 102,411 | +13.811% |
| 2025-12-15 | 76.75 | 76.75 | 75.71 | 75.81 | -0.707% | 159,886 | +12.940% |
| 2025-12-12 | 77.56 | 77.69 | 76.06 | 76.35 | -1.433% | 131,657 | +12.141% |
| 2025-12-11 | 76.67 | 77.50 | 76.64 | 77.46 | +0.925% | 137,876 | +10.534% |
| 2025-12-10 | 75.53 | 77.11 | 75.50 | 76.75 | +1.521% | 95,620 | +11.557% |
| 2025-12-09 | 75.30 | 76.03 | 75.30 | 75.60 | +0.079% | 125,591 | +13.254% |
| 2025-12-08 | 76.11 | 76.11 | 75.38 | 75.54 | -0.159% | 143,089 | +13.344% |
| 2025-12-05 | 75.78 | 76.19 | 75.59 | 75.66 | -0.145% | 187,086 | +13.164% |
| 2025-12-04 | 75.34 | 76.01 | 75.12 | 75.77 | +0.638% | 132,797 | +13.000% |
| 2025-12-03 | 74.64 | 75.41 | 74.54 | 75.29 | +0.857% | 94,586 | +13.720% |
| 2025-12-02 | 75.34 | 75.34 | 74.56 | 74.65 | -0.214% | 396,278 | +14.695% |
| 2025-12-01 | 74.57 | 75.39 | 74.50 | 74.81 | -0.677% | 414,617 | +14.450% |
| 2025-11-28 | 75.20 | 75.36 | 74.96 | 75.32 | +0.520% | 28,342 | +13.675% |
| 2025-11-26 | 74.45 | 75.41 | 74.33 | 74.93 | +0.672% | 122,805 | +14.267% |
| 2025-11-25 | 73.03 | 74.49 | 73.03 | 74.43 | +2.085% | 290,462 | +15.034% |
| 2025-11-24 | 72.07 | 73.00 | 71.99 | 72.91 | +1.489% | 256,735 | +17.432% |
| 2025-11-21 | 70.48 | 72.27 | 70.25 | 71.84 | +2.585% | 282,170 | +19.182% |
| 2025-11-20 | 72.62 | 72.95 | 70.00 | 70.03 | -2.097% | 220,011 | +22.262% |
| 2025-11-19 | 71.59 | 72.08 | 71.11 | 71.53 | +0.238% | 132,220 | +19.698% |
| 2025-11-18 | 70.74 | 71.91 | 70.61 | 71.36 | +0.211% | 175,398 | +19.983% |
| 2025-11-17 | 72.60 | 72.79 | 71.00 | 71.21 | -1.942% | 167,718 | +20.236% |
| 2025-11-14 | 72.00 | 73.22 | 71.95 | 72.62 | -0.179% | 128,260 | +17.901% |
| 2025-11-13 | 74.34 | 74.51 | 72.68 | 72.75 | -2.493% | 80,845 | +17.691% |
| 2025-11-12 | 74.70 | 75.33 | 74.59 | 74.61 | +0.201% | 62,042 | +14.757% |
| 2025-11-11 | 74.43 | 74.76 | 74.24 | 74.46 | +0.094% | 68,005 | +14.988% |
| 2025-11-10 | 74.51 | 74.80 | 73.87 | 74.39 | +0.745% | 426,288 | +15.096% |
| 2025-11-07 | 72.49 | 73.84 | 72.25 | 73.84 | +1.276% | 76,814 | +15.953% |
| 2025-11-06 | 74.20 | 74.30 | 72.88 | 72.91 | -1.858% | 179,458 | +17.432% |
| 2025-11-05 | 73.42 | 74.56 | 73.35 | 74.29 | +1.475% | 114,878 | +15.251% |
| 2025-11-04 | 73.20 | 73.74 | 73.05 | 73.21 | -1.361% | 122,974 | +16.951% |
| 2025-11-03 | 74.36 | 74.36 | 73.27 | 74.22 | +0.040% | 113,453 | +15.360% |
| 2025-10-31 | 74.13 | 74.49 | 73.76 | 74.19 | +0.379% | 135,531 | +15.406% |
| 2025-10-30 | 74.25 | 75.06 | 73.87 | 73.91 | -1.243% | 122,826 | +15.844% |
| 2025-10-29 | 75.29 | 75.83 | 74.46 | 74.84 | -0.795% | 105,281 | +14.404% |
| 2025-10-28 | 75.89 | 75.89 | 75.25 | 75.44 | -0.606% | 108,157 | +13.494% |
| 2025-10-27 | 76.27 | 76.33 | 75.57 | 75.90 | +0.530% | 291,030 | +12.806% |
| 2025-10-24 | 75.70 | 75.92 | 75.44 | 75.50 | +0.990% | 145,563 | +13.404% |
| 2025-10-23 | 73.97 | 74.86 | 73.82 | 74.76 | +1.507% | 170,253 | +14.526% |
| 2025-10-22 | 74.44 | 74.58 | 73.08 | 73.65 | -1.287% | 99,615 | +16.253% |
| 2025-10-21 | 74.24 | 74.87 | 74.06 | 74.61 | +0.201% | 121,531 | +14.757% |
| 2025-10-20 | 74.00 | 74.56 | 74.00 | 74.46 | +1.444% | 109,851 | +14.988% |
| 2025-10-17 | 73.07 | 73.67 | 72.80 | 73.40 | -0.109% | 125,990 | +16.649% |
| 2025-10-16 | 74.85 | 74.88 | 73.11 | 73.48 | -1.515% | 321,697 | +16.522% |
| 2025-10-15 | 74.83 | 75.27 | 73.94 | 74.61 | +0.675% | 407,659 | +14.757% |
| 2025-10-14 | 72.51 | 74.52 | 72.31 | 74.11 | +0.871% | 343,905 | +15.531% |
| 2025-10-13 | 73.06 | 73.62 | 72.95 | 73.47 | +2.184% | 92,234 | +16.537% |
| 2025-10-10 | 74.56 | 74.69 | 71.90 | 71.90 | -3.373% | 198,924 | +19.082% |
| 2025-10-09 | 75.07 | 75.11 | 74.20 | 74.41 | -0.826% | 265,851 | +15.065% |
| 2025-10-08 | 74.53 | 75.08 | 74.20 | 75.03 | +1.037% | 181,207 | +14.114% |
| 2025-10-07 | 75.25 | 75.25 | 73.90 | 74.26 | -1.079% | 182,181 | +15.298% |
| 2025-10-06 | 75.53 | 75.55 | 74.89 | 75.07 | +0.053% | 150,634 | +14.054% |
| 2025-10-03 | 75.15 | 75.57 | 74.89 | 75.03 | +0.307% | 84,023 | +14.114% |
| 2025-10-02 | 74.66 | 74.81 | 74.18 | 74.80 | +0.592% | 170,571 | +14.465% |
| 2025-10-01 | 74.10 | 74.56 | 74.08 | 74.36 | +0.013% | 112,749 | +15.143% |
| 2025-09-30 | 74.26 | 74.50 | 73.58 | 74.35 | +0.094% | 100,225 | +15.158% |
| 2025-09-29 | 74.76 | 74.76 | 74.08 | 74.28 | -0.013% | 77,116 | +15.267% |
| 2025-09-26 | 73.72 | 74.29 | 73.51 | 74.29 | +1.185% | 150,841 | +15.251% |
| 2025-09-25 | 73.50 | 73.69 | 73.14 | 73.42 | -1.184% | 115,875 | +16.617% |
| 2025-09-24 | 75.16 | 75.16 | 74.21 | 74.30 | -0.841% | 147,314 | +15.236% |
| 2025-09-23 | 75.36 | 75.86 | 74.90 | 74.93 | -0.359% | 117,169 | +14.267% |
| 2025-09-22 | 74.91 | 75.35 | 74.69 | 75.20 | +0.160% | 778,803 | +13.856% |
| 2025-09-19 | 75.71 | 75.71 | 74.81 | 75.08 | -0.662% | 151,806 | +14.038% |
| 2025-09-18 | 74.79 | 75.64 | 74.62 | 75.58 | +1.764% | 508,306 | +13.284% |
| 2025-09-17 | 74.33 | 75.47 | 73.57 | 74.27 | +0.081% | 236,194 | +15.282% |
| 2025-09-16 | 74.36 | 74.36 | 73.69 | 74.21 | -0.536% | 111,668 | +15.375% |
| 2025-09-15 | 74.63 | 74.94 | 74.47 | 74.61 | +0.390% | 237,722 | +14.757% |
| 2025-09-12 | 75.03 | 75.03 | 74.32 | 74.32 | -1.170% | 114,965 | +15.205% |
| 2025-09-11 | 74.09 | 75.21 | 73.76 | 75.20 | +1.952% | 243,228 | +13.856% |
| 2025-09-10 | 74.09 | 74.32 | 73.56 | 73.76 | -0.176% | 117,728 | +16.079% |
| 2025-09-09 | 74.30 | 74.30 | 73.48 | 73.89 | -0.752% | 212,888 | +15.875% |
| 2025-09-08 | 74.47 | 74.47 | 73.81 | 74.45 | +0.256% | 101,288 | +15.003% |
| 2025-09-05 | 74.24 | 74.77 | 73.50 | 74.26 | +0.610% | 89,469 | +15.298% |
| 2025-09-04 | 72.98 | 73.88 | 72.75 | 73.81 | +1.360% | 269,512 | +16.001% |
| 2025-09-03 | 72.73 | 73.09 | 72.32 | 72.82 | +0.069% | 138,066 | +17.578% |
| 2025-09-02 | 72.17 | 72.80 | 71.95 | 72.77 | -0.397% | 106,664 | +17.658% |
| 2025-08-29 | 73.47 | 73.56 | 72.73 | 73.06 | -0.585% | 147,238 | +17.191% |
| 2025-08-28 | 73.42 | 73.49 | 72.94 | 73.49 | +0.575% | 1,049,134 | +16.506% |
| 2025-08-27 | 72.61 | 73.31 | 72.52 | 73.07 | +0.578% | 489,513 | +17.175% |
| 2025-08-26 | 72.40 | 72.79 | 72.25 | 72.65 | +0.470% | 157,221 | +17.853% |
| 2025-08-25 | 72.50 | 72.70 | 72.15 | 72.31 | -0.427% | 177,493 | +18.407% |
| 2025-08-22 | 70.84 | 72.99 | 70.77 | 72.62 | +2.890% | 52,769 | +17.901% |
| 2025-08-21 | 70.16 | 70.63 | 69.99 | 70.58 | +0.256% | 69,761 | +21.309% |
| 2025-08-20 | 70.56 | 70.68 | 70.00 | 70.40 | -0.537% | 111,416 | +21.619% |
| 2025-08-19 | 71.09 | 71.30 | 70.50 | 70.78 | -0.408% | 93,118 | +20.966% |
| 2025-08-18 | 70.78 | 71.07 | 70.67 | 71.07 | +0.594% | 55,016 | +20.473% |
| 2025-08-15 | 71.14 | 71.14 | 70.53 | 70.65 | -0.353% | 92,907 | +21.189% |
| 2025-08-14 | 71.10 | 71.13 | 70.51 | 70.90 | -1.295% | 88,748 | +20.762% |
| 2025-08-13 | 71.04 | 71.95 | 70.81 | 71.83 | +1.800% | 329,427 | +19.198% |
| 2025-08-12 | 69.39 | 70.66 | 69.33 | 70.56 | +2.513% | 144,342 | +21.344% |
| 2025-08-11 | 69.19 | 69.38 | 68.77 | 68.83 | -0.549% | 90,957 | +24.393% |
| 2025-08-08 | 69.66 | 69.66 | 69.08 | 69.21 | -0.058% | 47,485 | +23.710% |
| 2025-08-07 | 70.12 | 70.16 | 68.83 | 69.25 | -0.245% | 64,703 | +23.639% |
| 2025-08-06 | 69.72 | 69.72 | 69.20 | 69.42 | +0.087% | 64,551 | +23.336% |
| 2025-08-05 | 69.69 | 69.81 | 68.97 | 69.36 | +0.087% | 51,460 | +23.443% |
| 2025-08-04 | 68.80 | 69.41 | 68.69 | 69.30 | +1.509% | 92,741 | +23.550% |
| 2025-08-01 | 68.44 | 68.63 | 67.43 | 68.27 | -1.344% | 80,636 | +25.414% |
| 2025-07-31 | 69.84 | 70.09 | 69.20 | 69.20 | -1.058% | 70,698 | +23.728% |
| 2025-07-30 | 70.45 | 70.65 | 69.51 | 69.94 | -0.342% | 77,714 | +22.419% |
| 2025-07-29 | 70.76 | 70.76 | 69.90 | 70.18 | -0.397% | 90,930 | +22.001% |
| 2025-07-28 | 70.83 | 70.83 | 70.30 | 70.46 | -0.198% | 137,019 | +21.516% |
| 2025-07-25 | 70.44 | 70.60 | 69.94 | 70.60 | +0.771% | 103,295 | +21.275% |
| 2025-07-24 | 70.60 | 70.60 | 70.02 | 70.06 | -1.143% | 106,983 | +22.210% |
| 2025-07-23 | 70.47 | 70.87 | 70.36 | 70.87 | +1.214% | 90,228 | +20.813% |
| 2025-07-22 | 69.41 | 70.16 | 69.17 | 70.02 | +1.434% | 152,300 | +22.279% |
| 2025-07-21 | 69.73 | 69.85 | 69.03 | 69.03 | -0.605% | 90,425 | +24.033% |
| 2025-07-18 | 69.91 | 69.91 | 69.18 | 69.45 | -0.201% | 101,257 | +23.283% |
| 2025-07-17 | 68.94 | 69.70 | 68.94 | 69.59 | +1.089% | 175,312 | +23.035% |
| 2025-07-16 | 68.75 | 68.90 | 67.69 | 68.84 | +0.599% | 53,257 | +24.375% |
| 2025-07-15 | 69.82 | 69.82 | 68.33 | 68.43 | -1.681% | 88,510 | +25.121% |
| 2025-07-14 | 69.20 | 69.60 | 69.01 | 69.60 | +0.578% | 77,190 | +23.017% |
| 2025-07-11 | 69.66 | 69.73 | 69.20 | 69.20 | -1.242% | 198,731 | +23.728% |
| 2025-07-10 | 69.82 | 70.43 | 69.60 | 70.07 | +0.545% | 78,420 | +22.192% |
| 2025-07-09 | 69.60 | 69.77 | 69.18 | 69.69 | +0.519% | 188,336 | +22.858% |
| 2025-07-08 | 69.25 | 69.62 | 69.06 | 69.33 | +0.362% | 188,416 | +23.496% |
| 2025-07-07 | 69.38 | 69.84 | 68.64 | 69.08 | -1.060% | 82,964 | +23.943% |
| 2025-07-03 | 69.61 | 69.88 | 69.54 | 69.82 | +0.736% | 42,967 | +22.630% |
| 2025-07-02 | 68.60 | 69.31 | 68.55 | 69.31 | +1.035% | 70,239 | +23.532% |
| 2025-07-01 | 67.69 | 69.18 | 67.69 | 68.60 | +0.957% | 344,662 | +24.810% |
| 2025-06-30 | 68.17 | 68.17 | 67.68 | 67.95 | +0.133% | 55,487 | +26.004% |
| 2025-06-27 | 67.81 | 68.29 | 67.38 | 67.86 | +0.548% | 84,170 | +26.172% |
| 2025-06-26 | 66.99 | 67.57 | 66.88 | 67.49 | +1.276% | 58,103 | +26.863% |
| 2025-06-25 | 67.41 | 67.41 | 66.58 | 66.64 | -0.759% | 78,349 | +28.481% |
| 2025-06-24 | 66.98 | 67.44 | 66.70 | 67.15 | +1.145% | 103,113 | +27.506% |
| 2025-06-23 | 65.70 | 66.48 | 65.14 | 66.39 | +0.897% | 109,869 | +28.965% |
| 2025-06-20 | 66.35 | 66.35 | 65.66 | 65.80 | -0.106% | 99,218 | +30.122% |
| 2025-06-18 | 65.54 | 66.32 | 65.37 | 65.87 | +0.672% | 61,119 | +29.983% |
| 2025-06-17 | 65.61 | 66.01 | 65.43 | 65.43 | -0.909% | 94,570 | +30.857% |
| 2025-06-16 | 65.82 | 66.34 | 65.67 | 66.03 | +0.948% | 68,502 | +29.668% |
| 2025-06-13 | 65.79 | 66.16 | 65.18 | 65.41 | -1.550% | 99,226 | +30.897% |
| 2025-06-12 | 66.40 | 66.68 | 66.23 | 66.44 | -0.584% | 86,886 | +28.868% |
| 2025-06-11 | 67.38 | 67.42 | 66.67 | 66.83 | -0.432% | 135,110 | +28.116% |
| 2025-06-10 | 67.12 | 67.32 | 66.83 | 67.12 | +0.344% | 84,581 | +27.563% |
| 2025-06-09 | 67.05 | 67.20 | 66.67 | 66.89 | +0.165% | 47,348 | +28.001% |
| 2025-06-06 | 66.58 | 66.79 | 66.38 | 66.78 | +1.212% | 50,503 | +28.212% |
| 2025-06-05 | 66.10 | 66.40 | 65.60 | 65.98 | +0.030% | 92,947 | +29.767% |
| 2025-06-04 | 66.20 | 66.25 | 65.96 | 65.96 | -0.166% | 233,089 | +29.806% |
| 2025-06-03 | 65.35 | 66.17 | 65.05 | 66.07 | +1.521% | 66,092 | +29.590% |
| 2025-06-02 | 65.10 | 65.24 | 64.15 | 65.08 | -0.046% | 98,166 | +31.561% |
| 2025-05-30 | 64.99 | 65.33 | 64.61 | 65.11 | -0.443% | 26,473 | +31.501% |
| 2025-05-29 | 65.71 | 65.71 | 64.81 | 65.40 | +0.322% | 65,569 | +30.917% |
| 2025-05-28 | 65.89 | 65.93 | 65.04 | 65.19 | -1.017% | 86,988 | +31.339% |
| 2025-05-27 | 65.29 | 65.86 | 64.86 | 65.86 | +2.331% | 84,059 | +30.003% |
| 2025-05-23 | 63.50 | 64.54 | 63.50 | 64.36 | -0.433% | 108,143 | +33.033% |
| 2025-05-22 | 64.35 | 64.97 | 64.14 | 64.64 | -0.015% | 77,439 | +32.457% |
| 2025-05-21 | 65.81 | 65.97 | 64.47 | 64.65 | -2.782% | 156,354 | +32.436% |
| 2025-05-20 | 66.42 | 66.74 | 66.22 | 66.50 | -0.075% | 78,470 | +28.752% |
| 2025-05-19 | 65.91 | 66.57 | 65.72 | 66.55 | -0.270% | 100,950 | +28.655% |
| 2025-05-16 | 66.33 | 66.90 | 66.08 | 66.73 | +0.770% | 86,435 | +28.308% |
| 2025-05-15 | 65.83 | 66.22 | 65.58 | 66.22 | +0.409% | 64,793 | +29.296% |
| 2025-05-14 | 66.35 | 66.39 | 65.90 | 65.95 | -0.453% | 66,617 | +29.826% |
| 2025-05-13 | 66.14 | 66.65 | 66.06 | 66.25 | +0.653% | 271,755 | +29.238% |
| 2025-05-12 | 65.87 | 66.28 | 65.30 | 65.82 | +3.768% | 186,904 | +30.082% |
| 2025-05-09 | 63.83 | 64.00 | 63.31 | 63.43 | -0.377% | 173,019 | +34.983% |
| 2025-05-08 | 63.21 | 64.09 | 62.90 | 63.67 | +1.726% | 202,476 | +34.475% |
| 2025-05-07 | 62.49 | 62.72 | 62.04 | 62.59 | +0.595% | 176,299 | +36.795% |
| 2025-05-06 | 62.12 | 62.72 | 61.82 | 62.22 | -0.686% | 97,205 | +37.608% |
| 2025-05-05 | 62.46 | 63.20 | 62.41 | 62.65 | -0.429% | 124,256 | +36.664% |
| 2025-05-02 | 62.38 | 63.19 | 62.34 | 62.92 | +2.126% | 322,908 | +36.078% |
| 2025-05-01 | 61.37 | 62.10 | 60.97 | 61.61 | +0.950% | 278,007 | +38.971% |
| 2025-04-30 | 60.36 | 61.19 | 59.64 | 61.03 | -0.586% | 230,986 | +40.292% |
| 2025-04-29 | 60.76 | 61.53 | 60.46 | 61.39 | +0.606% | 175,381 | +39.469% |
| 2025-04-28 | 60.80 | 61.31 | 60.30 | 61.02 | +0.544% | 294,828 | +40.315% |
| 2025-04-25 | 60.39 | 60.85 | 60.12 | 60.69 | +0.149% | 255,494 | +41.078% |
| 2025-04-24 | 59.46 | 60.75 | 59.25 | 60.60 | +2.330% | 643,277 | +41.287% |
| 2025-04-23 | 59.99 | 61.09 | 59.03 | 59.22 | +1.770% | 313,481 | +44.580% |
| 2025-04-22 | 57.54 | 58.54 | 57.47 | 58.19 | +2.339% | 592,781 | +47.139% |
| 2025-04-21 | 57.74 | 57.75 | 56.16 | 56.86 | -2.151% | 270,268 | +50.580% |
| 2025-04-17 | 57.92 | 58.52 | 57.63 | 58.11 | +0.571% | 187,110 | +47.341% |
| 2025-04-16 | 57.96 | 58.35 | 57.02 | 57.78 | -0.841% | 111,889 | +48.183% |
| 2025-04-15 | 58.40 | 59.08 | 58.18 | 58.27 | 0.000% | 534,465 | +46.937% |