TOPT
iShares Top 20 U.S. Stocks ETF
stockNYSEETF
Market OpenOct 5, 2026 3:28:02 PM EDT
35.60USD+1.136%(+0.40)367,536
35.58Bid35.59Ask0.01SpreadTOPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.30 | 35.61 | 35.30 | 35.60 | +1.108% | 367,536 | 0.000% |
| 2026-10-02 | 35.31 | 35.46 | 35.12 | 35.21 | +0.917% | 860,025 | +1.108% |
| 2026-10-01 | 34.97 | 35.03 | 34.65 | 34.89 | -0.029% | 1,484,663 | +2.035% |
| 2026-09-30 | 34.98 | 35.23 | 34.88 | 34.90 | +0.201% | 643,352 | +2.006% |
| 2026-09-29 | 35.11 | 35.11 | 34.80 | 34.83 | -0.514% | 585,721 | +2.211% |
| 2026-09-28 | 35.28 | 35.29 | 34.95 | 35.01 | -0.934% | 283,743 | +1.685% |
| 2026-09-25 | 35.25 | 35.35 | 35.07 | 35.34 | +0.483% | 544,601 | +0.736% |
| 2026-09-24 | 34.81 | 35.20 | 34.78 | 35.17 | +0.428% | 692,288 | +1.223% |
| 2026-09-23 | 35.38 | 35.38 | 34.93 | 35.02 | -0.905% | 389,186 | +1.656% |
| 2026-09-22 | 35.27 | 35.41 | 35.27 | 35.34 | +0.142% | 544,441 | +0.736% |
| 2026-09-21 | 34.75 | 35.35 | 34.73 | 35.29 | +2.349% | 505,768 | +0.878% |
| 2026-09-18 | 34.50 | 34.51 | 34.25 | 34.48 | +0.408% | 321,818 | +3.248% |
| 2026-09-17 | 34.22 | 34.40 | 34.11 | 34.34 | +1.748% | 416,814 | +3.669% |
| 2026-09-16 | 33.91 | 34.03 | 33.55 | 33.75 | -0.030% | 336,793 | +5.481% |
| 2026-09-15 | 33.84 | 33.91 | 33.65 | 33.76 | -0.266% | 177,119 | +5.450% |
| 2026-09-14 | 33.76 | 34.01 | 33.66 | 33.85 | -0.617% | 264,166 | +5.170% |
| 2026-09-11 | 34.03 | 34.25 | 34.03 | 34.06 | +0.829% | 256,520 | +4.521% |
| 2026-09-10 | 33.72 | 33.81 | 33.60 | 33.78 | -0.413% | 203,701 | +5.388% |
| 2026-09-09 | 33.87 | 33.98 | 33.79 | 33.92 | 0.000% | 433,154 | +4.953% |
| 2026-09-08 | 34.06 | 34.12 | 33.87 | 33.92 | -0.323% | 367,167 | +4.953% |
| 2026-09-04 | 34.20 | 34.25 | 33.95 | 34.03 | -0.468% | 255,476 | +4.614% |
| 2026-09-03 | 33.90 | 34.27 | 33.89 | 34.19 | +1.244% | 826,171 | +4.124% |
| 2026-09-02 | 33.57 | 33.85 | 33.56 | 33.77 | +0.776% | 257,108 | +5.419% |
| 2026-09-01 | 33.34 | 33.69 | 33.22 | 33.51 | -0.386% | 245,994 | +6.237% |
| 2026-08-31 | 33.58 | 33.65 | 33.46 | 33.64 | +0.059% | 400,535 | +5.826% |
| 2026-08-28 | 33.70 | 34.01 | 33.55 | 33.62 | -0.089% | 420,132 | +5.889% |
| 2026-08-27 | 33.45 | 33.73 | 33.36 | 33.65 | +1.386% | 246,332 | +5.795% |
| 2026-08-26 | 33.27 | 33.31 | 33.11 | 33.19 | -0.390% | 179,734 | +7.261% |
| 2026-08-25 | 33.29 | 33.42 | 33.19 | 33.32 | +0.604% | 146,766 | +6.843% |
| 2026-08-24 | 33.29 | 33.30 | 33.08 | 33.12 | -0.630% | 213,071 | +7.488% |
| 2026-08-21 | 33.41 | 33.48 | 33.27 | 33.33 | +0.210% | 183,772 | +6.811% |
| 2026-08-20 | 33.48 | 33.51 | 33.23 | 33.26 | -0.953% | 311,059 | +7.035% |
| 2026-08-19 | 33.56 | 33.73 | 33.41 | 33.58 | +0.149% | 251,231 | +6.015% |
| 2026-08-18 | 33.50 | 33.55 | 33.41 | 33.53 | -0.769% | 214,176 | +6.174% |
| 2026-08-17 | 33.96 | 34.01 | 33.76 | 33.79 | -0.383% | 161,301 | +5.357% |
| 2026-08-14 | 34.08 | 34.11 | 33.85 | 33.92 | -0.265% | 252,986 | +4.953% |
| 2026-08-13 | 33.82 | 34.09 | 33.77 | 34.01 | +0.711% | 227,066 | +4.675% |
| 2026-08-12 | 33.91 | 33.93 | 33.73 | 33.77 | +0.297% | 282,948 | +5.419% |
| 2026-08-11 | 34.07 | 34.07 | 33.59 | 33.67 | -0.854% | 305,599 | +5.732% |
| 2026-08-10 | 33.96 | 34.09 | 33.85 | 33.96 | -0.294% | 206,807 | +4.829% |
| 2026-08-07 | 34.03 | 34.11 | 33.88 | 34.06 | +0.472% | 144,589 | +4.521% |
| 2026-08-06 | 33.94 | 34.08 | 33.82 | 33.90 | +0.148% | 363,605 | +5.015% |
| 2026-08-05 | 34.14 | 34.26 | 33.79 | 33.85 | -0.147% | 308,242 | +5.170% |
| 2026-08-04 | 33.32 | 34.03 | 33.32 | 33.90 | +2.047% | 394,443 | +5.015% |
| 2026-08-03 | 32.72 | 33.34 | 32.69 | 33.22 | +1.684% | 174,238 | +7.164% |
| 2026-07-31 | 32.48 | 32.78 | 32.16 | 32.67 | +0.709% | 507,533 | +8.968% |
| 2026-07-30 | 32.00 | 32.51 | 31.99 | 32.44 | +1.948% | 270,108 | +9.741% |
| 2026-07-29 | 32.35 | 32.50 | 31.79 | 31.82 | -1.638% | 257,897 | +11.879% |
| 2026-07-28 | 32.28 | 32.48 | 32.05 | 32.35 | -0.062% | 346,209 | +10.046% |
| 2026-07-27 | 32.84 | 32.84 | 32.20 | 32.37 | -0.492% | 309,442 | +9.978% |
| 2026-07-24 | 32.57 | 32.81 | 32.42 | 32.53 | -0.153% | 391,761 | +9.437% |
| 2026-07-23 | 32.70 | 32.82 | 32.41 | 32.58 | -2.309% | 334,067 | +9.269% |
| 2026-07-22 | 33.24 | 33.50 | 33.20 | 33.35 | -0.030% | 204,696 | +6.747% |
| 2026-07-21 | 33.16 | 33.40 | 33.08 | 33.36 | +1.275% | 224,835 | +6.715% |
| 2026-07-20 | 33.17 | 33.32 | 32.91 | 32.94 | +0.030% | 362,524 | +8.075% |
| 2026-07-17 | 32.78 | 33.16 | 32.58 | 32.93 | -1.141% | 395,123 | +8.108% |
| 2026-07-16 | 33.60 | 33.66 | 33.15 | 33.31 | -1.391% | 264,370 | +6.875% |
| 2026-07-15 | 33.62 | 33.78 | 33.52 | 33.78 | +0.746% | 318,799 | +5.388% |
| 2026-07-14 | 33.33 | 33.56 | 33.20 | 33.53 | +1.024% | 473,830 | +6.174% |
| 2026-07-13 | 33.36 | 33.46 | 33.16 | 33.19 | -1.191% | 458,816 | +7.261% |
| 2026-07-10 | 33.35 | 33.61 | 33.22 | 33.59 | +0.780% | 322,658 | +5.984% |
| 2026-07-09 | 33.02 | 33.35 | 32.87 | 33.33 | +0.908% | 296,991 | +6.811% |
| 2026-07-08 | 32.81 | 33.09 | 32.68 | 33.03 | +0.212% | 228,482 | +7.781% |
| 2026-07-07 | 33.04 | 33.10 | 32.81 | 32.96 | -0.543% | 228,390 | +8.010% |
| 2026-07-06 | 32.90 | 33.26 | 32.85 | 33.14 | +1.408% | 182,446 | +7.423% |
| 2026-07-02 | 32.85 | 33.09 | 32.49 | 32.68 | -0.487% | 305,845 | +8.935% |
| 2026-07-01 | 32.87 | 33.02 | 32.70 | 32.84 | -0.243% | 263,515 | +8.404% |
| 2026-06-30 | 32.56 | 33.02 | 32.53 | 32.92 | +1.261% | 367,924 | +8.141% |
| 2026-06-29 | 32.17 | 32.52 | 31.93 | 32.51 | +2.104% | 231,785 | +9.505% |
| 2026-06-26 | 31.68 | 32.17 | 31.55 | 31.84 | -0.407% | 439,889 | +11.809% |
| 2026-06-25 | 32.44 | 32.47 | 31.69 | 31.97 | -0.837% | 464,967 | +11.354% |
| 2026-06-24 | 32.44 | 32.61 | 32.04 | 32.24 | -0.278% | 532,425 | +10.422% |
| 2026-06-23 | 32.37 | 32.74 | 32.30 | 32.33 | -2.179% | 858,010 | +10.114% |
| 2026-06-22 | 33.30 | 33.40 | 32.96 | 33.05 | -0.661% | 531,588 | +7.716% |
| 2026-06-18 | 33.24 | 33.33 | 32.94 | 33.27 | +1.279% | 386,640 | +7.003% |
| 2026-06-17 | 33.33 | 33.33 | 32.77 | 32.85 | -1.351% | 684,263 | +8.371% |
| 2026-06-16 | 33.44 | 33.47 | 33.28 | 33.30 | -0.627% | 192,418 | +6.907% |
| 2026-06-15 | 33.24 | 33.55 | 33.24 | 33.51 | +2.196% | 689,091 | +6.237% |
| 2026-06-12 | 32.93 | 32.98 | 32.60 | 32.79 | -0.122% | 335,331 | +8.570% |
| 2026-06-11 | 32.47 | 32.90 | 32.17 | 32.83 | +1.421% | 480,779 | +8.437% |
| 2026-06-10 | 32.74 | 32.92 | 32.37 | 32.37 | -1.760% | 241,138 | +9.978% |
| 2026-06-09 | 33.43 | 33.50 | 32.30 | 32.95 | -0.902% | 416,773 | +8.042% |
| 2026-06-08 | 33.43 | 33.53 | 33.16 | 33.25 | +0.423% | 334,070 | +7.068% |
| 2026-06-05 | 33.92 | 33.95 | 33.04 | 33.11 | -2.903% | 434,582 | +7.520% |
| 2026-06-04 | 33.82 | 34.20 | 33.77 | 34.10 | +0.324% | 162,907 | +4.399% |
| 2026-06-03 | 34.27 | 34.33 | 33.94 | 33.99 | -0.875% | 266,188 | +4.737% |
| 2026-06-02 | 34.37 | 34.47 | 34.18 | 34.29 | -0.233% | 193,984 | +3.820% |
| 2026-06-01 | 34.30 | 34.46 | 34.23 | 34.37 | +0.409% | 297,352 | +3.579% |
| 2026-05-29 | 34.30 | 34.42 | 34.19 | 34.23 | -0.204% | 281,910 | +4.002% |
| 2026-05-28 | 34.08 | 34.32 | 34.06 | 34.30 | +0.587% | 216,350 | +3.790% |
| 2026-05-27 | 34.05 | 34.13 | 33.95 | 34.10 | +0.294% | 443,063 | +4.399% |
| 2026-05-26 | 33.96 | 34.12 | 33.88 | 34.00 | +0.711% | 569,369 | +4.706% |
| 2026-05-22 | 33.93 | 34.02 | 33.74 | 33.76 | -0.207% | 392,383 | +5.450% |
| 2026-05-21 | 33.76 | 33.97 | 33.60 | 33.83 | -0.118% | 253,092 | +5.232% |
| 2026-05-20 | 33.71 | 33.88 | 33.58 | 33.87 | +0.744% | 343,526 | +5.108% |
| 2026-05-19 | 33.67 | 33.82 | 33.49 | 33.62 | -0.621% | 320,408 | +5.889% |
| 2026-05-18 | 34.04 | 34.04 | 33.59 | 33.83 | -0.383% | 392,839 | +5.232% |
| 2026-05-15 | 34.13 | 34.24 | 33.88 | 33.96 | -1.336% | 231,925 | +4.829% |
| 2026-05-14 | 34.19 | 34.48 | 34.17 | 34.42 | +0.850% | 658,594 | +3.428% |
| 2026-05-13 | 33.65 | 34.22 | 33.63 | 34.13 | +1.577% | 335,098 | +4.307% |
| 2026-05-12 | 33.49 | 33.63 | 33.27 | 33.60 | +0.119% | 232,665 | +5.952% |
| 2026-05-11 | 33.34 | 33.67 | 33.30 | 33.56 | +0.269% | 234,961 | +6.079% |
| 2026-05-08 | 33.24 | 33.48 | 33.22 | 33.47 | +1.179% | 341,455 | +6.364% |
| 2026-05-07 | 33.10 | 33.29 | 32.99 | 33.08 | +0.151% | 326,425 | +7.618% |
| 2026-05-06 | 32.61 | 33.04 | 32.57 | 33.03 | +1.600% | 385,890 | +7.781% |
| 2026-05-05 | 32.43 | 32.59 | 32.41 | 32.51 | +0.806% | 280,146 | +9.505% |
| 2026-05-04 | 32.30 | 32.37 | 32.06 | 32.25 | -0.155% | 353,511 | +10.388% |
| 2026-05-01 | 32.24 | 32.55 | 32.22 | 32.30 | +0.654% | 322,946 | +10.217% |
| 2026-04-30 | 32.14 | 32.19 | 31.68 | 32.09 | +0.596% | 282,021 | +10.938% |
| 2026-04-29 | 31.87 | 32.00 | 31.77 | 31.90 | +0.063% | 224,198 | +11.599% |
| 2026-04-28 | 31.84 | 31.93 | 31.73 | 31.88 | -0.437% | 201,856 | +11.669% |
| 2026-04-27 | 31.73 | 32.03 | 31.71 | 32.02 | +0.723% | 340,466 | +11.181% |
| 2026-04-24 | 31.48 | 31.81 | 31.42 | 31.79 | +1.017% | 359,523 | +11.985% |
| 2026-04-23 | 31.63 | 31.69 | 31.23 | 31.47 | -0.694% | 312,570 | +13.124% |
| 2026-04-22 | 31.40 | 31.70 | 31.33 | 31.69 | +1.636% | 313,815 | +12.338% |
| 2026-04-21 | 31.48 | 31.48 | 31.12 | 31.18 | -0.859% | 467,552 | +14.176% |
| 2026-04-20 | 31.53 | 31.57 | 31.28 | 31.45 | -0.443% | 404,304 | +13.196% |
| 2026-04-17 | 31.41 | 31.64 | 31.40 | 31.59 | +1.023% | 389,961 | +12.694% |
| 2026-04-16 | 31.29 | 31.34 | 31.09 | 31.27 | 0.000% | 645,397 | +13.847% |
| 2026-04-15 | 30.90 | 31.29 | 30.84 | 31.27 | +1.427% | 384,537 | +13.847% |
| 2026-04-14 | 30.33 | 30.83 | 30.33 | 30.83 | +1.985% | 288,222 | +15.472% |
| 2026-04-13 | 29.98 | 30.26 | 29.88 | 30.23 | +0.532% | 249,820 | +17.764% |
| 2026-04-10 | 30.04 | 30.19 | 29.99 | 30.07 | +0.300% | 276,140 | +18.390% |
| 2026-04-09 | 29.72 | 30.02 | 29.61 | 29.98 | +1.011% | 355,465 | +18.746% |
| 2026-04-08 | 29.81 | 29.84 | 29.50 | 29.68 | +2.310% | 452,577 | +19.946% |
| 2026-04-07 | 28.86 | 29.02 | 28.51 | 29.01 | +0.069% | 434,540 | +22.716% |
| 2026-04-06 | 28.89 | 29.04 | 28.85 | 28.99 | +0.485% | 258,906 | +22.801% |
| 2026-04-02 | 28.49 | 28.89 | 28.40 | 28.85 | -0.138% | 424,368 | +23.397% |
| 2026-04-01 | 28.82 | 29.04 | 28.76 | 28.89 | +0.943% | 430,574 | +23.226% |
| 2026-03-31 | 27.94 | 28.68 | 27.94 | 28.62 | +3.546% | 524,730 | +24.389% |
| 2026-03-30 | 27.97 | 27.99 | 27.54 | 27.64 | -0.396% | 391,874 | +28.799% |
| 2026-03-27 | 28.18 | 28.18 | 27.70 | 27.75 | -1.874% | 465,085 | +28.288% |
| 2026-03-26 | 28.67 | 28.73 | 28.26 | 28.28 | -2.010% | 430,719 | +25.884% |
| 2026-03-25 | 28.95 | 29.07 | 28.80 | 28.86 | +0.557% | 220,564 | +23.354% |
| 2026-03-24 | 28.77 | 28.89 | 28.66 | 28.70 | -0.761% | 255,997 | +24.042% |
| 2026-03-23 | 29.01 | 29.17 | 28.82 | 28.92 | +1.084% | 679,069 | +23.098% |
| 2026-03-20 | 28.97 | 28.97 | 28.49 | 28.61 | -1.447% | 748,153 | +24.432% |
| 2026-03-19 | 29.03 | 29.14 | 28.91 | 29.03 | -0.514% | 498,341 | +22.632% |
| 2026-03-18 | 29.57 | 29.59 | 29.18 | 29.18 | -1.552% | 473,847 | +22.001% |
| 2026-03-17 | 29.80 | 29.87 | 29.61 | 29.64 | -0.336% | 451,734 | +20.108% |
| 2026-03-16 | 29.66 | 29.90 | 29.61 | 29.74 | +1.053% | 293,136 | +19.704% |
| 2026-03-13 | 29.81 | 29.96 | 29.39 | 29.43 | -1.009% | 389,066 | +20.965% |
| 2026-03-12 | 29.92 | 29.93 | 29.69 | 29.73 | -1.295% | 1,245,345 | +19.744% |
| 2026-03-11 | 30.17 | 30.34 | 29.97 | 30.12 | +0.033% | 252,399 | +18.194% |
| 2026-03-10 | 30.10 | 30.31 | 29.99 | 30.11 | -0.100% | 542,369 | +18.233% |
| 2026-03-09 | 29.60 | 30.19 | 29.51 | 30.14 | +1.073% | 708,888 | +18.115% |
| 2026-03-06 | 29.85 | 30.00 | 29.73 | 29.82 | -1.127% | 395,793 | +19.383% |
| 2026-03-05 | 30.08 | 30.19 | 29.84 | 30.16 | -0.099% | 873,415 | +18.037% |
| 2026-03-04 | 29.99 | 30.30 | 29.98 | 30.19 | +0.700% | 593,222 | +17.920% |
| 2026-03-03 | 29.68 | 30.04 | 29.53 | 29.98 | -0.233% | 1,284,020 | +18.746% |
| 2026-03-02 | 29.70 | 30.17 | 29.68 | 30.05 | +0.167% | 881,413 | +18.469% |
| 2026-02-27 | 29.93 | 30.05 | 29.85 | 30.00 | -0.596% | 712,900 | +18.667% |
| 2026-02-26 | 30.53 | 30.53 | 29.99 | 30.18 | -1.243% | 327,356 | +17.959% |
| 2026-02-25 | 30.30 | 30.58 | 30.30 | 30.56 | +1.293% | 284,567 | +16.492% |
| 2026-02-24 | 29.90 | 30.20 | 29.77 | 30.17 | +0.600% | 267,530 | +17.998% |
| 2026-02-23 | 30.19 | 30.30 | 29.88 | 29.99 | -0.695% | 269,535 | +18.706% |
| 2026-02-20 | 29.88 | 30.24 | 29.81 | 30.20 | +0.667% | 382,634 | +17.881% |
| 2026-02-19 | 30.00 | 30.15 | 29.90 | 30.00 | -0.299% | 252,506 | +18.667% |
| 2026-02-18 | 30.06 | 30.26 | 30.00 | 30.09 | +0.434% | 232,214 | +18.312% |
| 2026-02-17 | 29.71 | 30.09 | 29.59 | 29.96 | +0.503% | 849,251 | +18.825% |
| 2026-02-13 | 30.09 | 30.09 | 29.75 | 29.81 | -0.931% | 1,036,726 | +19.423% |
| 2026-02-12 | 30.70 | 30.71 | 30.04 | 30.09 | -1.667% | 900,330 | +18.312% |
| 2026-02-11 | 30.91 | 30.93 | 30.55 | 30.60 | -0.293% | 376,678 | +16.340% |
| 2026-02-10 | 30.95 | 30.96 | 30.66 | 30.69 | -0.422% | 250,875 | +15.999% |
| 2026-02-09 | 30.64 | 30.95 | 30.60 | 30.82 | +0.587% | 385,506 | +15.509% |
| 2026-02-06 | 30.20 | 30.73 | 30.11 | 30.64 | +2.133% | 436,768 | +16.188% |
| 2026-02-05 | 30.26 | 30.31 | 29.91 | 30.00 | -1.607% | 557,143 | +18.667% |
| 2026-02-04 | 30.71 | 30.77 | 30.29 | 30.49 | -0.425% | 367,576 | +16.760% |
| 2026-02-03 | 31.00 | 31.01 | 30.42 | 30.62 | -0.970% | 337,916 | +16.264% |
| 2026-02-02 | 30.65 | 31.01 | 30.65 | 30.92 | +0.455% | 478,677 | +15.136% |
| 2026-01-30 | 30.77 | 30.88 | 30.61 | 30.78 | -0.195% | 516,876 | +15.660% |
| 2026-01-29 | 30.94 | 30.96 | 30.31 | 30.84 | -0.580% | 452,156 | +15.435% |
| 2026-01-28 | 31.13 | 31.14 | 30.89 | 31.02 | -0.032% | 337,872 | +14.765% |
| 2026-01-27 | 31.00 | 31.13 | 30.96 | 31.03 | +0.616% | 666,127 | +14.728% |
| 2026-01-26 | 30.73 | 30.92 | 30.69 | 30.84 | +0.554% | 249,167 | +15.435% |
| 2026-01-23 | 30.52 | 30.77 | 30.47 | 30.67 | +0.623% | 433,359 | +16.074% |
| 2026-01-22 | 30.45 | 30.55 | 30.33 | 30.48 | +0.860% | 497,979 | +16.798% |
| 2026-01-21 | 30.02 | 30.44 | 29.88 | 30.22 | +0.633% | 629,818 | +17.803% |
| 2026-01-20 | 30.28 | 30.35 | 29.96 | 30.03 | -2.373% | 628,695 | +18.548% |
| 2026-01-16 | 30.86 | 30.96 | 30.72 | 30.76 | -0.065% | 336,325 | +15.735% |
| 2026-01-15 | 31.00 | 31.00 | 30.73 | 30.78 | -0.130% | 320,440 | +15.660% |
| 2026-01-14 | 30.96 | 30.98 | 30.61 | 30.82 | -0.900% | 529,001 | +15.509% |
| 2026-01-13 | 31.20 | 31.21 | 30.94 | 31.10 | -0.416% | 396,827 | +14.469% |
| 2026-01-12 | 31.02 | 31.33 | 31.01 | 31.23 | +0.192% | 314,765 | +13.993% |
| 2026-01-09 | 31.07 | 31.25 | 30.98 | 31.17 | +0.290% | 440,227 | +14.212% |
| 2026-01-08 | 31.21 | 31.23 | 30.99 | 31.08 | -0.576% | 360,253 | +14.543% |
| 2026-01-07 | 31.19 | 31.44 | 31.13 | 31.26 | +0.385% | 418,516 | +13.884% |
| 2026-01-06 | 31.19 | 31.23 | 31.05 | 31.14 | -0.032% | 621,811 | +14.322% |
| 2026-01-05 | 31.25 | 31.31 | 31.11 | 31.15 | +0.193% | 503,286 | +14.286% |
| 2026-01-02 | 31.43 | 31.54 | 30.95 | 31.09 | -0.448% | 523,924 | +14.506% |
| 2025-12-31 | 31.49 | 31.50 | 31.23 | 31.23 | -0.668% | 222,749 | +13.993% |
| 2025-12-30 | 31.44 | 31.51 | 31.41 | 31.44 | -0.127% | 173,909 | +13.232% |
| 2025-12-29 | 31.46 | 31.52 | 31.39 | 31.48 | -0.443% | 268,646 | +13.088% |
| 2025-12-26 | 31.67 | 31.75 | 31.61 | 31.62 | -0.032% | 210,906 | +12.587% |
| 2025-12-24 | 31.55 | 31.67 | 31.52 | 31.63 | +0.222% | 150,889 | +12.551% |
| 2025-12-23 | 31.25 | 31.56 | 31.23 | 31.56 | +0.863% | 263,569 | +12.801% |
| 2025-12-22 | 31.32 | 31.35 | 31.19 | 31.29 | +0.385% | 420,433 | +13.774% |
| 2025-12-19 | 31.03 | 31.17 | 30.98 | 31.17 | +0.972% | 450,738 | +14.212% |
| 2025-12-18 | 30.82 | 31.06 | 30.70 | 30.87 | +0.981% | 425,290 | +15.322% |
| 2025-12-17 | 31.02 | 31.02 | 30.56 | 30.57 | -1.323% | 360,657 | +16.454% |
| 2025-12-16 | 30.89 | 31.05 | 30.73 | 30.98 | -0.065% | 488,673 | +14.913% |
| 2025-12-15 | 31.29 | 31.29 | 30.93 | 31.00 | -0.225% | 296,756 | +14.839% |
| 2025-12-12 | 31.29 | 31.36 | 30.89 | 31.07 | -0.988% | 711,904 | +14.580% |
| 2025-12-11 | 31.19 | 31.38 | 30.97 | 31.38 | +0.224% | 433,272 | +13.448% |
| 2025-12-10 | 31.23 | 31.36 | 31.13 | 31.31 | +0.032% | 448,072 | +13.702% |
| 2025-12-09 | 31.34 | 31.41 | 31.27 | 31.30 | -0.191% | 375,450 | +13.738% |
| 2025-12-08 | 31.45 | 31.48 | 31.21 | 31.36 | -0.191% | 519,760 | +13.520% |
| 2025-12-05 | 31.42 | 31.55 | 31.35 | 31.42 | +0.064% | 282,192 | +13.304% |
| 2025-12-04 | 31.53 | 31.53 | 31.22 | 31.40 | +0.064% | 653,321 | +13.376% |
| 2025-12-03 | 31.36 | 31.49 | 31.24 | 31.38 | -0.254% | 636,416 | +13.448% |
| 2025-12-02 | 31.45 | 31.63 | 31.35 | 31.46 | +0.223% | 398,943 | +13.160% |
| 2025-12-01 | 31.22 | 31.44 | 31.18 | 31.39 | -0.159% | 592,943 | +13.412% |
| 2025-11-28 | 31.37 | 31.44 | 31.31 | 31.44 | +0.383% | 253,445 | +13.232% |
| 2025-11-26 | 31.28 | 31.42 | 31.15 | 31.32 | +0.707% | 592,737 | +13.665% |
| 2025-11-25 | 30.83 | 31.15 | 30.58 | 31.10 | +0.647% | 582,165 | +14.469% |
| 2025-11-24 | 30.52 | 30.97 | 30.48 | 30.90 | +1.913% | 762,729 | +15.210% |
| 2025-11-21 | 30.28 | 30.65 | 29.98 | 30.32 | +0.331% | 965,275 | +17.414% |
| 2025-11-20 | 31.19 | 31.36 | 30.16 | 30.22 | -1.177% | 1,377,465 | +17.803% |
| 2025-11-19 | 30.43 | 30.82 | 30.37 | 30.58 | +0.658% | 578,278 | +16.416% |
| 2025-11-18 | 30.54 | 30.66 | 30.17 | 30.38 | -1.332% | 818,786 | +17.182% |
| 2025-11-17 | 30.83 | 31.08 | 30.59 | 30.79 | -0.613% | 481,312 | +15.622% |
| 2025-11-14 | 30.56 | 31.15 | 30.45 | 30.98 | +0.065% | 464,824 | +14.913% |
| 2025-11-13 | 31.37 | 31.37 | 30.86 | 30.96 | -1.714% | 442,873 | +14.987% |
| 2025-11-12 | 31.63 | 31.63 | 31.29 | 31.50 | -0.032% | 550,869 | +13.016% |
| 2025-11-11 | 31.35 | 31.54 | 31.27 | 31.51 | +0.159% | 338,697 | +12.980% |
| 2025-11-10 | 31.19 | 31.50 | 31.18 | 31.46 | +2.110% | 642,503 | +13.160% |
| 2025-11-07 | 30.78 | 30.81 | 30.37 | 30.81 | -0.356% | 923,508 | +15.547% |
| 2025-11-06 | 31.27 | 31.28 | 30.84 | 30.92 | -1.214% | 658,479 | +15.136% |
| 2025-11-05 | 31.30 | 31.55 | 31.19 | 31.30 | +0.032% | 625,603 | +13.738% |
| 2025-11-04 | 31.32 | 31.50 | 31.24 | 31.29 | -1.106% | 1,926,712 | +13.774% |
| 2025-11-03 | 31.75 | 31.79 | 31.58 | 31.64 | +0.508% | 523,408 | +12.516% |
| 2025-10-31 | 31.83 | 31.83 | 31.39 | 31.48 | +0.064% | 604,283 | +13.088% |
| 2025-10-30 | 31.69 | 31.69 | 31.43 | 31.46 | -1.317% | 873,269 | +13.160% |
| 2025-10-29 | 31.87 | 31.97 | 31.61 | 31.88 | +0.695% | 1,812,708 | +11.669% |
| 2025-10-28 | 31.50 | 31.77 | 31.39 | 31.66 | +1.150% | 710,133 | +12.445% |
| 2025-10-27 | 31.14 | 31.32 | 31.10 | 31.30 | +1.590% | 528,355 | +13.738% |
| 2025-10-24 | 30.72 | 30.88 | 30.70 | 30.81 | +0.785% | 522,577 | +15.547% |
| 2025-10-23 | 30.42 | 30.63 | 30.35 | 30.57 | +0.526% | 509,262 | +16.454% |
| 2025-10-22 | 30.59 | 30.62 | 30.14 | 30.41 | -0.523% | 651,776 | +17.067% |
| 2025-10-21 | 30.68 | 30.71 | 30.56 | 30.57 | -0.391% | 620,281 | +16.454% |
| 2025-10-20 | 30.48 | 30.73 | 30.48 | 30.69 | +1.154% | 581,271 | +15.999% |
| 2025-10-17 | 29.98 | 30.41 | 29.95 | 30.34 | +0.764% | 547,859 | +17.337% |
| 2025-10-16 | 30.35 | 30.47 | 29.89 | 30.11 | -0.594% | 808,413 | +18.233% |
| 2025-10-15 | 30.39 | 30.53 | 30.01 | 30.29 | +0.464% | 566,202 | +17.531% |
| 2025-10-14 | 30.11 | 30.31 | 29.79 | 30.15 | -0.822% | 749,631 | +18.076% |
| 2025-10-13 | 30.31 | 30.47 | 30.20 | 30.40 | +1.706% | 566,071 | +17.105% |
| 2025-10-10 | 30.82 | 30.94 | 29.86 | 29.89 | -2.923% | 803,960 | +19.103% |
| 2025-10-09 | 30.82 | 30.85 | 30.66 | 30.79 | +0.032% | 345,560 | +15.622% |
| 2025-10-08 | 30.64 | 30.79 | 30.64 | 30.78 | +0.621% | 250,994 | +15.660% |
| 2025-10-07 | 30.71 | 30.75 | 30.53 | 30.59 | -0.358% | 321,319 | +16.378% |
| 2025-10-06 | 30.55 | 30.72 | 30.47 | 30.70 | +0.425% | 397,679 | +15.961% |
| 2025-10-03 | 30.61 | 30.68 | 30.46 | 30.57 | -0.033% | 403,088 | +16.454% |
| 2025-10-02 | 30.76 | 30.77 | 30.51 | 30.58 | -0.163% | 206,653 | +16.416% |
| 2025-10-01 | 30.34 | 30.69 | 30.29 | 30.63 | +0.558% | 259,834 | +16.226% |
| 2025-09-30 | 30.23 | 30.48 | 30.13 | 30.46 | +0.661% | 267,711 | +16.875% |
| 2025-09-29 | 30.26 | 30.37 | 30.16 | 30.26 | +0.265% | 250,732 | +17.647% |
| 2025-09-26 | 30.09 | 30.20 | 29.92 | 30.18 | +0.466% | 288,852 | +17.959% |
| 2025-09-25 | 30.00 | 30.11 | 29.85 | 30.04 | -0.266% | 270,579 | +18.509% |
| 2025-09-24 | 30.29 | 30.29 | 30.00 | 30.12 | -0.199% | 223,946 | +18.194% |
| 2025-09-23 | 30.48 | 30.48 | 30.13 | 30.18 | -1.049% | 235,212 | +17.959% |
| 2025-09-22 | 30.20 | 30.52 | 30.20 | 30.50 | +0.860% | 360,066 | +16.721% |
| 2025-09-19 | 30.09 | 30.26 | 30.05 | 30.24 | +0.935% | 242,002 | +17.725% |
| 2025-09-18 | 30.09 | 30.15 | 29.96 | 29.96 | +0.067% | 333,644 | +18.825% |
| 2025-09-17 | 30.02 | 30.03 | 29.71 | 29.94 | -0.399% | 333,103 | +18.904% |
| 2025-09-16 | 30.10 | 30.12 | 30.02 | 30.06 | -0.166% | 257,642 | +18.430% |
| 2025-09-15 | 29.96 | 30.11 | 29.93 | 30.11 | +0.939% | 296,126 | +18.233% |
| 2025-09-12 | 29.66 | 29.88 | 29.61 | 29.83 | +0.777% | 316,241 | +19.343% |
| 2025-09-11 | 29.54 | 29.63 | 29.42 | 29.60 | +0.543% | 579,459 | +20.270% |
| 2025-09-10 | 29.56 | 29.56 | 29.36 | 29.44 | +0.307% | 245,779 | +20.924% |
| 2025-09-09 | 29.33 | 29.36 | 29.21 | 29.35 | +0.308% | 154,811 | +21.295% |
| 2025-09-08 | 29.29 | 29.42 | 29.24 | 29.26 | +0.309% | 270,488 | +21.668% |
| 2025-09-05 | 29.53 | 29.53 | 29.00 | 29.17 | -0.546% | 300,523 | +22.043% |
| 2025-09-04 | 29.11 | 29.33 | 29.05 | 29.33 | +1.033% | 350,521 | +21.377% |
| 2025-09-03 | 28.91 | 29.05 | 28.85 | 29.03 | +1.220% | 236,959 | +22.632% |
| 2025-09-02 | 28.51 | 28.70 | 28.38 | 28.68 | -0.796% | 229,067 | +24.128% |
| 2025-08-29 | 29.14 | 29.14 | 28.85 | 28.91 | -0.993% | 127,901 | +23.141% |
| 2025-08-28 | 29.09 | 29.25 | 28.99 | 29.20 | +0.378% | 104,889 | +21.918% |
| 2025-08-27 | 28.99 | 29.13 | 28.92 | 29.09 | +0.241% | 90,920 | +22.379% |
| 2025-08-26 | 28.81 | 29.03 | 28.77 | 29.02 | +0.624% | 111,011 | +22.674% |
| 2025-08-25 | 28.82 | 28.99 | 28.75 | 28.84 | -0.035% | 146,822 | +23.440% |
| 2025-08-22 | 28.48 | 28.89 | 28.43 | 28.85 | +1.549% | 193,110 | +23.397% |
| 2025-08-21 | 28.48 | 28.55 | 28.32 | 28.41 | -0.490% | 167,690 | +25.308% |
| 2025-08-20 | 28.68 | 28.68 | 28.25 | 28.55 | -0.557% | 152,194 | +24.694% |
| 2025-08-19 | 29.04 | 29.04 | 28.66 | 28.71 | -1.102% | 267,357 | +23.999% |
| 2025-08-18 | 29.01 | 29.07 | 28.94 | 29.03 | -0.069% | 153,718 | +22.632% |
| 2025-08-15 | 29.23 | 29.23 | 28.98 | 29.05 | -0.343% | 294,885 | +22.547% |
| 2025-08-14 | 28.99 | 29.18 | 28.96 | 29.15 | +0.413% | 268,968 | +22.127% |
| 2025-08-13 | 29.14 | 29.22 | 28.96 | 29.03 | -0.086% | 214,614 | +22.632% |
| 2025-08-12 | 28.91 | 29.05 | 28.74 | 29.05 | +0.991% | 151,820 | +22.526% |
| 2025-08-11 | 28.80 | 28.95 | 28.70 | 28.77 | -0.069% | 185,728 | +23.740% |
| 2025-08-08 | 28.53 | 28.82 | 28.49 | 28.79 | +1.266% | 278,885 | +23.654% |
| 2025-08-07 | 28.63 | 28.68 | 28.27 | 28.43 | -0.176% | 179,808 | +25.220% |
| 2025-08-06 | 28.12 | 28.52 | 28.11 | 28.48 | +1.497% | 171,165 | +25.000% |
| 2025-08-05 | 28.25 | 28.30 | 28.05 | 28.06 | -0.673% | 108,871 | +26.871% |
| 2025-08-04 | 28.00 | 28.26 | 28.00 | 28.25 | +1.582% | 136,076 | +26.018% |
| 2025-08-01 | 28.10 | 28.11 | 27.71 | 27.81 | -1.905% | 232,221 | +28.012% |
| 2025-07-31 | 28.85 | 28.85 | 28.30 | 28.35 | +0.283% | 256,708 | +25.573% |
| 2025-07-30 | 28.27 | 28.36 | 28.11 | 28.27 | +0.177% | 110,152 | +25.929% |
| 2025-07-29 | 28.48 | 28.50 | 28.21 | 28.22 | -0.529% | 80,811 | +26.152% |
| 2025-07-28 | 28.31 | 28.40 | 28.30 | 28.37 | +0.389% | 91,538 | +25.485% |
| 2025-07-25 | 28.18 | 28.33 | 28.18 | 28.26 | +0.391% | 84,259 | +25.973% |
| 2025-07-24 | 28.09 | 28.22 | 28.06 | 28.15 | +0.285% | 89,097 | +26.465% |
| 2025-07-23 | 27.98 | 28.07 | 27.84 | 28.07 | +0.790% | 82,624 | +26.826% |
| 2025-07-22 | 28.01 | 28.01 | 27.74 | 27.85 | -0.465% | 127,700 | +27.828% |
| 2025-07-21 | 27.89 | 28.07 | 27.89 | 27.98 | +0.359% | 186,686 | +27.234% |
| 2025-07-18 | 27.95 | 27.95 | 27.81 | 27.88 | -0.036% | 94,057 | +27.690% |
| 2025-07-17 | 27.77 | 27.93 | 27.74 | 27.89 | +0.468% | 132,507 | +27.644% |
| 2025-07-16 | 27.76 | 27.78 | 27.56 | 27.76 | +0.325% | 123,056 | +28.242% |
| 2025-07-15 | 27.80 | 27.82 | 27.66 | 27.67 | +0.326% | 69,541 | +28.659% |
| 2025-07-14 | 27.55 | 27.62 | 27.44 | 27.58 | +0.073% | 82,262 | +29.079% |
| 2025-07-11 | 27.47 | 27.61 | 27.43 | 27.56 | -0.109% | 130,498 | +29.173% |
| 2025-07-10 | 27.56 | 27.62 | 27.43 | 27.59 | +0.291% | 90,226 | +29.032% |
| 2025-07-09 | 27.36 | 27.56 | 27.36 | 27.51 | +0.917% | 88,011 | +29.407% |
| 2025-07-08 | 27.36 | 27.36 | 27.21 | 27.26 | -0.183% | 109,784 | +30.594% |
| 2025-07-07 | 27.43 | 27.47 | 27.18 | 27.31 | -0.871% | 301,427 | +30.355% |
| 2025-07-03 | 27.39 | 27.60 | 27.39 | 27.55 | +0.916% | 69,650 | +29.220% |
| 2025-07-02 | 27.10 | 27.30 | 27.08 | 27.30 | +0.924% | 107,766 | +30.403% |
| 2025-07-01 | 27.20 | 27.25 | 27.00 | 27.05 | -0.879% | 146,099 | +31.608% |
| 2025-06-30 | 27.32 | 27.37 | 27.14 | 27.29 | +0.294% | 249,070 | +30.451% |
| 2025-06-27 | 27.08 | 27.24 | 26.99 | 27.21 | +0.591% | 114,886 | +30.834% |
| 2025-06-26 | 26.93 | 27.09 | 26.88 | 27.05 | +0.707% | 124,564 | +31.608% |
| 2025-06-25 | 26.81 | 26.91 | 26.79 | 26.86 | +0.675% | 100,124 | +32.539% |
| 2025-06-24 | 26.64 | 26.75 | 26.59 | 26.68 | +0.984% | 166,310 | +33.433% |
| 2025-06-23 | 26.13 | 26.45 | 26.07 | 26.42 | +1.149% | 114,932 | +34.746% |
| 2025-06-20 | 26.39 | 26.39 | 26.00 | 26.12 | -0.381% | 163,069 | +36.294% |
| 2025-06-18 | 26.29 | 26.43 | 26.18 | 26.22 | -0.038% | 134,327 | +35.774% |
| 2025-06-17 | 26.33 | 26.39 | 26.21 | 26.23 | -0.757% | 102,703 | +35.722% |
| 2025-06-16 | 26.33 | 26.52 | 26.33 | 26.43 | +0.955% | 121,202 | +34.695% |
| 2025-06-13 | 26.22 | 26.38 | 26.08 | 26.18 | -1.208% | 214,913 | +35.982% |
| 2025-06-12 | 26.33 | 26.52 | 26.32 | 26.50 | +0.493% | 145,416 | +34.340% |
| 2025-06-11 | 26.52 | 26.60 | 26.29 | 26.37 | -0.302% | 238,749 | +35.002% |
| 2025-06-10 | 26.30 | 26.47 | 26.21 | 26.45 | +0.762% | 114,190 | +34.594% |
| 2025-06-09 | 26.20 | 26.31 | 26.17 | 26.25 | +0.267% | 145,601 | +35.619% |
| 2025-06-06 | 26.22 | 26.32 | 26.13 | 26.18 | +0.964% | 114,109 | +35.982% |
| 2025-06-05 | 26.28 | 26.36 | 25.83 | 25.93 | -1.219% | 246,435 | +37.293% |
| 2025-06-04 | 26.28 | 26.33 | 26.18 | 26.25 | +0.114% | 104,557 | +35.619% |
| 2025-06-03 | 26.05 | 26.28 | 26.05 | 26.22 | +0.614% | 124,289 | +35.774% |
| 2025-06-02 | 25.77 | 26.10 | 25.77 | 26.06 | +0.734% | 484,793 | +36.608% |
| 2025-05-30 | 25.88 | 25.93 | 25.55 | 25.87 | -0.154% | 318,949 | +37.611% |
| 2025-05-29 | 26.15 | 26.15 | 25.81 | 25.91 | +0.582% | 127,013 | +37.399% |
| 2025-05-28 | 25.88 | 25.95 | 25.74 | 25.76 | -0.271% | 90,278 | +38.199% |
| 2025-05-27 | 25.54 | 25.85 | 25.54 | 25.83 | +2.338% | 181,162 | +37.824% |
| 2025-05-23 | 25.15 | 25.38 | 25.08 | 25.24 | -0.981% | 189,107 | +41.046% |
| 2025-05-22 | 25.39 | 25.67 | 25.39 | 25.49 | +0.157% | 119,395 | +39.663% |
| 2025-05-21 | 25.62 | 25.91 | 25.36 | 25.45 | -1.433% | 139,553 | +39.882% |
| 2025-05-20 | 25.81 | 25.88 | 25.65 | 25.82 | -0.501% | 90,052 | +37.878% |
| 2025-05-19 | 25.55 | 25.95 | 25.55 | 25.95 | +0.154% | 95,226 | +37.187% |
| 2025-05-16 | 25.88 | 25.92 | 25.70 | 25.91 | +0.504% | 84,029 | +37.399% |
| 2025-05-15 | 25.67 | 25.88 | 25.55 | 25.78 | -0.155% | 127,900 | +38.092% |
| 2025-05-14 | 25.73 | 25.85 | 25.68 | 25.82 | +0.938% | 150,821 | +37.878% |
| 2025-05-13 | 25.35 | 25.68 | 25.30 | 25.58 | +0.907% | 209,573 | +39.171% |
| 2025-05-12 | 25.31 | 25.35 | 25.00 | 25.35 | +3.979% | 835,197 | +40.434% |
| 2025-05-09 | 24.48 | 24.56 | 24.32 | 24.38 | 0.000% | 187,806 | +46.021% |
| 2025-05-08 | 24.46 | 24.61 | 24.23 | 24.38 | +0.453% | 225,167 | +46.021% |
| 2025-05-07 | 24.18 | 24.36 | 23.94 | 24.27 | +0.539% | 280,612 | +46.683% |
| 2025-05-06 | 24.06 | 24.32 | 24.03 | 24.14 | -0.740% | 150,137 | +47.473% |
| 2025-05-05 | 24.31 | 24.46 | 24.25 | 24.32 | -1.058% | 241,635 | +46.382% |
| 2025-05-02 | 24.49 | 24.67 | 24.39 | 24.58 | +1.236% | 752,155 | +44.833% |
| 2025-05-01 | 24.41 | 24.57 | 24.27 | 24.28 | +1.378% | 231,593 | +46.623% |
| 2025-04-30 | 23.63 | 24.04 | 23.36 | 23.95 | -0.208% | 245,537 | +48.643% |
| 2025-04-29 | 23.77 | 24.03 | 23.75 | 24.00 | +0.503% | 214,522 | +48.333% |
| 2025-04-28 | 23.97 | 24.01 | 23.58 | 23.88 | -0.209% | 154,916 | +49.079% |
| 2025-04-25 | 23.61 | 23.94 | 23.52 | 23.93 | +1.527% | 184,263 | +48.767% |
| 2025-04-24 | 23.07 | 23.57 | 23.02 | 23.57 | +2.523% | 188,829 | +51.039% |
| 2025-04-23 | 23.24 | 23.41 | 22.93 | 22.99 | +2.223% | 534,790 | +54.850% |
| 2025-04-22 | 22.20 | 22.66 | 22.16 | 22.49 | +2.554% | 997,171 | +58.293% |
| 2025-04-21 | 22.22 | 22.27 | 21.68 | 21.93 | -2.749% | 282,341 | +62.335% |
| 2025-04-17 | 22.71 | 22.73 | 22.43 | 22.55 | -0.398% | 252,581 | +57.871% |
| 2025-04-16 | 22.90 | 23.03 | 22.33 | 22.64 | -3.082% | 401,337 | +57.244% |
| 2025-04-15 | 23.45 | 23.57 | 23.30 | 23.36 | 0.000% | 242,866 | +52.397% |