USRT
iShares Core U.S. REIT ETF
stockNYSEETF
Market OpenOct 5, 2026 11:44:35 AM EDT
61.56USD+0.065%(+0.04)659,296
61.47Bid61.49Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
61.57USD+0.081%(+0.05)
USRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.35 | 61.61 | 61.05 | 61.56 | +0.065% | 659,296 | 0.000% |
| 2026-10-02 | 61.68 | 62.03 | 61.40 | 61.52 | +0.408% | 2,860,563 | +0.065% |
| 2026-10-01 | 61.42 | 61.42 | 60.78 | 61.27 | -0.503% | 3,720,911 | +0.473% |
| 2026-09-30 | 62.47 | 62.47 | 61.56 | 61.58 | -0.981% | 2,577,837 | -0.032% |
| 2026-09-29 | 62.08 | 62.50 | 61.87 | 62.19 | -0.048% | 1,046,780 | -1.013% |
| 2026-09-28 | 62.50 | 62.72 | 61.99 | 62.22 | -0.241% | 693,321 | -1.061% |
| 2026-09-25 | 62.68 | 62.68 | 61.94 | 62.37 | -0.112% | 1,257,176 | -1.299% |
| 2026-09-24 | 62.70 | 62.87 | 62.42 | 62.44 | -0.128% | 1,567,097 | -1.409% |
| 2026-09-23 | 62.90 | 63.14 | 62.44 | 62.52 | -1.170% | 661,760 | -1.536% |
| 2026-09-22 | 63.48 | 63.49 | 63.23 | 63.26 | -0.126% | 563,367 | -2.687% |
| 2026-09-21 | 63.06 | 63.47 | 62.99 | 63.34 | +0.860% | 588,037 | -2.810% |
| 2026-09-18 | 63.17 | 63.21 | 62.77 | 62.80 | -0.993% | 510,612 | -1.975% |
| 2026-09-17 | 63.57 | 63.66 | 63.26 | 63.43 | +0.427% | 559,463 | -2.948% |
| 2026-09-16 | 63.60 | 64.18 | 62.74 | 63.16 | -0.629% | 880,039 | -2.533% |
| 2026-09-15 | 63.70 | 63.84 | 63.20 | 63.56 | -1.012% | 729,434 | -3.147% |
| 2026-09-14 | 64.51 | 64.93 | 64.02 | 64.21 | -0.419% | 495,587 | -4.127% |
| 2026-09-11 | 64.69 | 64.80 | 64.28 | 64.48 | +0.405% | 416,390 | -4.529% |
| 2026-09-10 | 64.79 | 65.04 | 64.06 | 64.22 | -0.665% | 713,349 | -4.142% |
| 2026-09-09 | 65.19 | 65.40 | 64.52 | 64.65 | -1.041% | 1,305,442 | -4.780% |
| 2026-09-08 | 65.08 | 65.77 | 65.03 | 65.33 | -0.015% | 462,383 | -5.771% |
| 2026-09-04 | 65.44 | 65.93 | 65.28 | 65.34 | -0.563% | 534,240 | -5.785% |
| 2026-09-03 | 65.70 | 65.87 | 65.27 | 65.71 | +0.551% | 684,616 | -6.316% |
| 2026-09-02 | 65.62 | 65.74 | 64.97 | 65.35 | -0.381% | 543,693 | -5.800% |
| 2026-09-01 | 65.61 | 66.06 | 65.35 | 65.60 | -0.046% | 507,726 | -6.159% |
| 2026-08-31 | 65.97 | 65.97 | 65.26 | 65.63 | -0.756% | 515,630 | -6.201% |
| 2026-08-28 | 66.93 | 66.93 | 66.12 | 66.13 | -0.706% | 462,257 | -6.911% |
| 2026-08-27 | 66.94 | 67.07 | 66.56 | 66.60 | -0.922% | 432,195 | -7.568% |
| 2026-08-26 | 67.66 | 67.72 | 67.19 | 67.22 | -0.503% | 253,972 | -8.420% |
| 2026-08-25 | 67.65 | 67.74 | 67.24 | 67.56 | +0.044% | 335,614 | -8.881% |
| 2026-08-24 | 67.31 | 67.69 | 67.01 | 67.53 | +0.611% | 358,509 | -8.841% |
| 2026-08-21 | 67.42 | 67.46 | 66.84 | 67.12 | -0.104% | 543,436 | -8.284% |
| 2026-08-20 | 66.99 | 67.52 | 66.88 | 67.19 | +0.134% | 280,355 | -8.379% |
| 2026-08-19 | 67.04 | 67.17 | 66.60 | 67.10 | +0.660% | 312,184 | -8.256% |
| 2026-08-18 | 67.20 | 67.34 | 66.64 | 66.66 | -0.374% | 353,931 | -7.651% |
| 2026-08-17 | 67.30 | 67.34 | 66.63 | 66.91 | -0.668% | 369,229 | -7.996% |
| 2026-08-14 | 67.21 | 67.53 | 67.06 | 67.36 | +0.238% | 369,545 | -8.610% |
| 2026-08-13 | 66.79 | 67.43 | 66.79 | 67.20 | +1.098% | 475,319 | -8.393% |
| 2026-08-12 | 65.96 | 66.54 | 65.89 | 66.47 | +1.018% | 487,500 | -7.387% |
| 2026-08-11 | 66.22 | 66.30 | 65.74 | 65.80 | -0.978% | 489,050 | -6.444% |
| 2026-08-10 | 66.95 | 66.95 | 66.19 | 66.45 | -1.380% | 391,161 | -7.359% |
| 2026-08-07 | 67.22 | 67.60 | 66.94 | 67.38 | +0.462% | 275,631 | -8.638% |
| 2026-08-06 | 68.24 | 68.28 | 66.97 | 67.07 | -1.106% | 405,560 | -8.215% |
| 2026-08-05 | 67.80 | 68.00 | 67.18 | 67.82 | +0.340% | 458,160 | -9.230% |
| 2026-08-04 | 67.43 | 67.75 | 66.71 | 67.59 | -0.501% | 748,471 | -8.921% |
| 2026-08-03 | 68.03 | 68.34 | 67.62 | 67.93 | +0.059% | 539,592 | -9.377% |
| 2026-07-31 | 68.31 | 68.31 | 67.54 | 67.89 | -0.542% | 870,968 | -9.324% |
| 2026-07-30 | 69.24 | 69.43 | 67.68 | 68.26 | -1.316% | 469,033 | -9.815% |
| 2026-07-29 | 69.72 | 69.72 | 68.99 | 69.17 | -0.561% | 346,138 | -11.002% |
| 2026-07-28 | 70.09 | 70.09 | 69.53 | 69.56 | +0.115% | 339,095 | -11.501% |
| 2026-07-27 | 69.83 | 69.92 | 69.36 | 69.48 | -0.487% | 300,977 | -11.399% |
| 2026-07-24 | 68.90 | 69.97 | 68.90 | 69.82 | +2.181% | 725,625 | -11.830% |
| 2026-07-23 | 68.09 | 68.73 | 68.09 | 68.33 | -0.073% | 321,761 | -9.908% |
| 2026-07-22 | 68.91 | 69.02 | 68.25 | 68.38 | -0.596% | 306,079 | -9.974% |
| 2026-07-21 | 68.64 | 68.90 | 68.40 | 68.79 | +0.335% | 488,772 | -10.510% |
| 2026-07-20 | 68.76 | 69.04 | 68.30 | 68.56 | -0.392% | 305,002 | -10.210% |
| 2026-07-17 | 68.98 | 69.53 | 68.43 | 68.83 | +0.044% | 370,399 | -10.562% |
| 2026-07-16 | 67.34 | 68.84 | 67.34 | 68.80 | +2.595% | 371,784 | -10.523% |
| 2026-07-15 | 67.44 | 67.84 | 66.86 | 67.06 | -0.149% | 339,348 | -8.202% |
| 2026-07-14 | 67.37 | 67.56 | 66.99 | 67.16 | -0.089% | 291,171 | -8.338% |
| 2026-07-13 | 66.97 | 67.56 | 66.91 | 67.22 | +0.704% | 570,604 | -8.420% |
| 2026-07-10 | 67.02 | 67.03 | 66.22 | 66.75 | +0.090% | 476,133 | -7.775% |
| 2026-07-09 | 66.71 | 67.10 | 66.56 | 66.69 | +0.135% | 597,478 | -7.692% |
| 2026-07-08 | 67.59 | 67.73 | 66.50 | 66.60 | -1.581% | 519,867 | -7.568% |
| 2026-07-07 | 67.34 | 68.21 | 67.31 | 67.67 | +1.015% | 606,230 | -9.029% |
| 2026-07-06 | 67.50 | 67.68 | 66.81 | 66.99 | -0.697% | 839,936 | -8.106% |
| 2026-07-02 | 66.89 | 67.47 | 66.80 | 67.46 | +1.276% | 912,064 | -8.746% |
| 2026-07-01 | 66.45 | 67.09 | 66.28 | 66.61 | +0.241% | 1,896,596 | -7.581% |
| 2026-06-30 | 66.82 | 67.08 | 66.40 | 66.45 | -1.643% | 2,020,879 | -7.359% |
| 2026-06-29 | 67.66 | 67.66 | 66.95 | 67.56 | -0.133% | 315,293 | -8.881% |
| 2026-06-26 | 67.08 | 67.73 | 67.05 | 67.65 | +1.288% | 505,878 | -9.002% |
| 2026-06-25 | 66.77 | 66.87 | 66.06 | 66.79 | +0.572% | 632,524 | -7.831% |
| 2026-06-24 | 66.55 | 66.77 | 66.00 | 66.41 | +0.136% | 531,211 | -7.303% |
| 2026-06-23 | 65.52 | 66.45 | 65.52 | 66.32 | +1.298% | 656,392 | -7.177% |
| 2026-06-22 | 64.93 | 65.71 | 64.63 | 65.47 | +1.253% | 438,293 | -5.972% |
| 2026-06-18 | 65.03 | 65.13 | 64.59 | 64.66 | +0.233% | 513,693 | -4.794% |
| 2026-06-17 | 65.98 | 66.13 | 64.31 | 64.51 | -2.450% | 556,639 | -4.573% |
| 2026-06-16 | 66.39 | 66.62 | 65.89 | 66.13 | +0.167% | 346,014 | -6.911% |
| 2026-06-15 | 66.62 | 66.83 | 65.85 | 66.02 | -1.256% | 680,190 | -6.756% |
| 2026-06-12 | 66.37 | 67.00 | 66.37 | 66.86 | +0.936% | 341,550 | -7.927% |
| 2026-06-11 | 66.34 | 66.74 | 66.05 | 66.24 | +0.151% | 1,430,952 | -7.065% |
| 2026-06-10 | 66.35 | 66.73 | 66.12 | 66.14 | 0.000% | 419,312 | -6.925% |
| 2026-06-09 | 64.98 | 66.39 | 64.98 | 66.14 | +2.368% | 458,972 | -6.925% |
| 2026-06-08 | 65.40 | 65.61 | 64.44 | 64.61 | -1.117% | 291,610 | -4.721% |
| 2026-06-05 | 64.63 | 65.82 | 64.49 | 65.34 | +0.880% | 308,620 | -5.785% |
| 2026-06-04 | 64.59 | 64.77 | 64.14 | 64.77 | +1.346% | 390,338 | -4.956% |
| 2026-06-03 | 63.76 | 64.46 | 63.66 | 63.91 | +0.078% | 535,615 | -3.677% |
| 2026-06-02 | 63.59 | 63.91 | 63.29 | 63.86 | +0.519% | 408,660 | -3.602% |
| 2026-06-01 | 64.35 | 64.50 | 63.50 | 63.53 | -1.930% | 679,927 | -3.101% |
| 2026-05-29 | 65.24 | 65.27 | 64.58 | 64.78 | -0.963% | 608,248 | -4.971% |
| 2026-05-28 | 65.49 | 65.87 | 65.28 | 65.41 | -0.426% | 255,508 | -5.886% |
| 2026-05-27 | 65.78 | 66.16 | 65.66 | 65.69 | -0.304% | 268,281 | -6.287% |
| 2026-05-26 | 65.71 | 66.00 | 65.57 | 65.89 | +0.611% | 442,395 | -6.572% |
| 2026-05-22 | 65.55 | 65.77 | 65.08 | 65.49 | +0.168% | 468,419 | -6.001% |
| 2026-05-21 | 65.00 | 65.42 | 64.46 | 65.38 | +0.245% | 206,201 | -5.843% |
| 2026-05-20 | 64.47 | 65.22 | 64.43 | 65.22 | +1.336% | 412,463 | -5.612% |
| 2026-05-19 | 64.29 | 64.54 | 63.94 | 64.36 | 0.000% | 234,318 | -4.351% |
| 2026-05-18 | 63.78 | 64.46 | 63.78 | 64.36 | +1.115% | 496,532 | -4.351% |
| 2026-05-15 | 64.56 | 64.56 | 63.56 | 63.65 | -1.608% | 411,992 | -3.284% |
| 2026-05-14 | 65.01 | 65.15 | 64.66 | 64.69 | -0.216% | 336,905 | -4.838% |
| 2026-05-13 | 64.89 | 65.04 | 64.57 | 64.83 | -0.552% | 230,764 | -5.044% |
| 2026-05-12 | 65.24 | 65.27 | 64.67 | 65.19 | +0.092% | 352,013 | -5.568% |
| 2026-05-11 | 65.25 | 65.51 | 64.92 | 65.13 | +0.031% | 323,808 | -5.481% |
| 2026-05-08 | 64.96 | 65.39 | 64.96 | 65.11 | +0.540% | 342,633 | -5.452% |
| 2026-05-07 | 65.07 | 65.25 | 64.48 | 64.76 | -0.736% | 365,756 | -4.941% |
| 2026-05-06 | 64.72 | 65.41 | 64.72 | 65.24 | +1.352% | 582,765 | -5.641% |
| 2026-05-05 | 64.19 | 64.51 | 63.84 | 64.37 | +0.531% | 227,478 | -4.365% |
| 2026-05-04 | 64.17 | 64.58 | 63.80 | 64.03 | -0.667% | 590,311 | -3.858% |
| 2026-05-01 | 64.63 | 64.78 | 64.20 | 64.46 | -0.201% | 481,460 | -4.499% |
| 2026-04-30 | 63.54 | 64.62 | 63.54 | 64.59 | +1.509% | 1,104,770 | -4.691% |
| 2026-04-29 | 63.69 | 64.17 | 63.39 | 63.63 | -0.609% | 533,270 | -3.253% |
| 2026-04-28 | 63.69 | 64.09 | 63.26 | 64.02 | +0.930% | 323,681 | -3.843% |
| 2026-04-27 | 63.60 | 63.95 | 63.40 | 63.43 | -0.393% | 395,159 | -2.948% |
| 2026-04-24 | 63.74 | 64.21 | 63.60 | 63.68 | -0.204% | 225,424 | -3.329% |
| 2026-04-23 | 63.16 | 63.83 | 63.16 | 63.81 | +1.238% | 688,185 | -3.526% |
| 2026-04-22 | 63.91 | 64.12 | 62.72 | 63.03 | -1.114% | 550,017 | -2.332% |
| 2026-04-21 | 64.75 | 64.75 | 63.68 | 63.74 | -1.605% | 466,341 | -3.420% |
| 2026-04-20 | 64.35 | 64.78 | 64.24 | 64.78 | +0.465% | 267,998 | -4.971% |
| 2026-04-17 | 63.74 | 64.57 | 63.72 | 64.48 | +1.543% | 271,209 | -4.529% |
| 2026-04-16 | 63.13 | 63.60 | 63.13 | 63.50 | +0.778% | 325,268 | -3.055% |
| 2026-04-15 | 62.85 | 63.04 | 62.56 | 63.01 | -0.032% | 468,318 | -2.301% |
| 2026-04-14 | 62.27 | 63.05 | 62.08 | 63.03 | +1.188% | 351,471 | -2.332% |
| 2026-04-13 | 61.93 | 62.29 | 61.65 | 62.29 | +0.225% | 243,384 | -1.172% |
| 2026-04-10 | 62.00 | 62.36 | 61.86 | 62.15 | +0.371% | 290,431 | -0.949% |
| 2026-04-09 | 61.25 | 62.43 | 61.15 | 61.92 | +0.830% | 598,063 | -0.581% |
| 2026-04-08 | 61.29 | 61.53 | 61.10 | 61.41 | +1.672% | 415,667 | +0.244% |
| 2026-04-07 | 60.01 | 60.57 | 59.85 | 60.40 | +0.399% | 318,726 | +1.921% |
| 2026-04-06 | 60.03 | 60.34 | 59.83 | 60.16 | -0.066% | 549,898 | +2.327% |
| 2026-04-02 | 59.36 | 60.24 | 59.21 | 60.20 | +1.108% | 588,906 | +2.259% |
| 2026-04-01 | 59.33 | 59.77 | 59.20 | 59.54 | +0.591% | 1,047,910 | +3.393% |
| 2026-03-31 | 58.96 | 59.73 | 58.57 | 59.19 | +1.422% | 1,087,111 | +4.004% |
| 2026-03-30 | 58.73 | 59.11 | 58.12 | 58.36 | +0.378% | 355,943 | +5.483% |
| 2026-03-27 | 58.68 | 58.83 | 58.04 | 58.14 | -0.937% | 286,323 | +5.882% |
| 2026-03-26 | 58.61 | 59.18 | 58.45 | 58.69 | -0.085% | 501,856 | +4.890% |
| 2026-03-25 | 59.05 | 59.14 | 58.58 | 58.74 | -0.034% | 541,458 | +4.801% |
| 2026-03-24 | 58.65 | 59.23 | 58.46 | 58.76 | -0.322% | 464,773 | +4.765% |
| 2026-03-23 | 59.38 | 59.82 | 58.91 | 58.95 | +0.752% | 363,427 | +4.427% |
| 2026-03-20 | 60.43 | 60.43 | 58.21 | 58.51 | -3.145% | 452,985 | +5.213% |
| 2026-03-19 | 60.44 | 60.81 | 60.15 | 60.41 | -0.379% | 416,834 | +1.904% |
| 2026-03-18 | 61.33 | 61.45 | 60.64 | 60.64 | -1.350% | 304,949 | +1.517% |
| 2026-03-17 | 61.72 | 61.97 | 61.45 | 61.47 | -0.065% | 759,179 | +0.146% |
| 2026-03-16 | 61.42 | 62.04 | 61.42 | 61.51 | +0.886% | 517,147 | +0.081% |
| 2026-03-13 | 61.72 | 61.98 | 60.93 | 60.97 | -0.278% | 365,949 | +0.968% |
| 2026-03-12 | 61.02 | 61.56 | 60.80 | 61.14 | -0.423% | 410,375 | +0.687% |
| 2026-03-11 | 61.79 | 61.79 | 61.21 | 61.40 | -0.968% | 534,030 | +0.261% |
| 2026-03-10 | 61.78 | 62.58 | 61.48 | 62.00 | +0.113% | 328,854 | -0.710% |
| 2026-03-09 | 61.23 | 62.12 | 60.46 | 61.93 | +0.194% | 386,265 | -0.597% |
| 2026-03-06 | 62.02 | 62.02 | 61.43 | 61.81 | -1.151% | 278,618 | -0.404% |
| 2026-03-05 | 62.68 | 62.68 | 62.02 | 62.53 | -0.966% | 355,877 | -1.551% |
| 2026-03-04 | 62.90 | 63.17 | 62.45 | 63.14 | +0.206% | 241,684 | -2.502% |
| 2026-03-03 | 62.55 | 63.22 | 61.93 | 63.01 | -0.678% | 418,763 | -2.301% |
| 2026-03-02 | 62.86 | 63.63 | 62.58 | 63.44 | +0.380% | 562,357 | -2.963% |
| 2026-02-27 | 63.06 | 63.72 | 62.99 | 63.20 | -0.063% | 918,116 | -2.595% |
| 2026-02-26 | 63.00 | 63.32 | 62.93 | 63.24 | +0.685% | 316,469 | -2.657% |
| 2026-02-25 | 62.70 | 62.95 | 62.39 | 62.81 | +0.080% | 383,414 | -1.990% |
| 2026-02-24 | 62.61 | 62.82 | 62.34 | 62.76 | +0.160% | 1,147,596 | -1.912% |
| 2026-02-23 | 62.48 | 63.03 | 62.38 | 62.66 | +0.288% | 294,761 | -1.756% |
| 2026-02-20 | 62.09 | 62.50 | 61.96 | 62.48 | +0.693% | 269,193 | -1.472% |
| 2026-02-19 | 61.98 | 62.37 | 61.70 | 62.05 | +0.016% | 561,453 | -0.790% |
| 2026-02-18 | 62.71 | 62.78 | 61.90 | 62.04 | -1.383% | 214,069 | -0.774% |
| 2026-02-17 | 62.49 | 62.98 | 62.19 | 62.91 | +0.995% | 332,795 | -2.146% |
| 2026-02-13 | 61.65 | 62.50 | 61.55 | 62.29 | +1.235% | 253,224 | -1.172% |
| 2026-02-12 | 62.21 | 62.83 | 61.48 | 61.53 | +0.065% | 553,732 | +0.049% |
| 2026-02-11 | 61.54 | 61.93 | 61.43 | 61.49 | +0.114% | 182,277 | +0.114% |
| 2026-02-10 | 60.62 | 61.52 | 60.62 | 61.42 | +1.420% | 212,230 | +0.228% |
| 2026-02-09 | 60.35 | 60.62 | 60.05 | 60.56 | +0.215% | 223,423 | +1.651% |
| 2026-02-06 | 59.85 | 60.52 | 59.84 | 60.43 | +1.563% | 195,014 | +1.870% |
| 2026-02-05 | 59.11 | 59.65 | 58.95 | 59.50 | +0.354% | 162,921 | +3.462% |
| 2026-02-04 | 58.68 | 59.53 | 58.61 | 59.29 | +1.646% | 276,447 | +3.829% |
| 2026-02-03 | 58.13 | 58.42 | 57.86 | 58.33 | +0.292% | 378,629 | +5.537% |
| 2026-02-02 | 58.69 | 58.87 | 58.10 | 58.16 | -0.869% | 340,223 | +5.846% |
| 2026-01-30 | 58.27 | 58.67 | 57.94 | 58.67 | +0.428% | 527,265 | +4.926% |
| 2026-01-29 | 57.79 | 58.50 | 57.60 | 58.42 | +1.512% | 327,047 | +5.375% |
| 2026-01-28 | 58.15 | 58.33 | 57.41 | 57.55 | -1.032% | 476,840 | +6.968% |
| 2026-01-27 | 58.13 | 58.22 | 57.94 | 58.15 | +0.017% | 258,977 | +5.864% |
| 2026-01-26 | 58.45 | 58.56 | 58.03 | 58.14 | -0.326% | 746,823 | +5.882% |
| 2026-01-23 | 58.18 | 58.40 | 57.91 | 58.33 | +0.258% | 1,152,919 | +5.537% |
| 2026-01-22 | 58.87 | 59.15 | 58.13 | 58.18 | -1.172% | 1,008,205 | +5.810% |
| 2026-01-21 | 59.01 | 59.14 | 58.42 | 58.87 | +0.187% | 837,984 | +4.569% |
| 2026-01-20 | 59.15 | 59.30 | 58.60 | 58.76 | -1.459% | 1,220,969 | +4.765% |
| 2026-01-16 | 58.73 | 59.71 | 58.73 | 59.63 | +1.274% | 279,264 | +3.237% |
| 2026-01-15 | 58.85 | 59.27 | 58.78 | 58.88 | +0.461% | 290,301 | +4.552% |
| 2026-01-14 | 58.22 | 58.63 | 58.01 | 58.61 | +0.722% | 278,205 | +5.033% |
| 2026-01-13 | 57.99 | 58.28 | 57.45 | 58.19 | +0.466% | 496,701 | +5.791% |
| 2026-01-12 | 57.94 | 58.21 | 57.78 | 57.92 | +0.035% | 529,738 | +6.285% |
| 2026-01-09 | 57.77 | 58.24 | 57.77 | 57.90 | +0.173% | 212,725 | +6.321% |
| 2026-01-08 | 57.01 | 57.96 | 56.93 | 57.80 | +1.031% | 265,034 | +6.505% |
| 2026-01-07 | 57.82 | 57.96 | 57.20 | 57.21 | -0.625% | 1,108,713 | +7.604% |
| 2026-01-06 | 56.88 | 57.67 | 56.81 | 57.57 | +0.929% | 1,006,919 | +6.931% |
| 2026-01-05 | 56.93 | 57.30 | 56.57 | 57.04 | -0.053% | 1,037,432 | +7.924% |
| 2026-01-02 | 56.86 | 57.27 | 56.49 | 57.07 | +0.193% | 601,019 | +7.868% |
| 2025-12-31 | 57.47 | 57.47 | 56.93 | 56.96 | -0.767% | 2,009,993 | +8.076% |
| 2025-12-30 | 57.33 | 57.45 | 57.20 | 57.40 | +0.175% | 340,811 | +7.247% |
| 2025-12-29 | 57.36 | 57.46 | 57.12 | 57.30 | +0.210% | 312,039 | +7.435% |
| 2025-12-26 | 57.09 | 57.20 | 56.89 | 57.18 | +0.017% | 380,320 | +7.660% |
| 2025-12-24 | 56.80 | 57.22 | 56.78 | 57.17 | +0.776% | 146,219 | +7.679% |
| 2025-12-23 | 56.87 | 56.87 | 56.59 | 56.73 | -0.246% | 341,894 | +8.514% |
| 2025-12-22 | 56.48 | 56.94 | 56.44 | 56.87 | +0.459% | 496,374 | +8.247% |
| 2025-12-19 | 56.80 | 56.96 | 56.58 | 56.61 | -0.282% | 881,100 | +8.744% |
| 2025-12-18 | 57.36 | 57.45 | 56.75 | 56.77 | -0.526% | 518,608 | +8.438% |
| 2025-12-17 | 56.79 | 57.28 | 56.79 | 57.07 | +0.493% | 520,359 | +7.868% |
| 2025-12-16 | 57.40 | 57.44 | 56.67 | 56.79 | -2.052% | 295,962 | +8.399% |
| 2025-12-15 | 57.86 | 58.03 | 57.62 | 57.98 | +0.712% | 311,035 | +6.175% |
| 2025-12-12 | 57.76 | 58.03 | 57.39 | 57.57 | +0.017% | 421,676 | +6.931% |
| 2025-12-11 | 57.50 | 57.80 | 57.32 | 57.56 | +0.349% | 757,043 | +6.949% |
| 2025-12-10 | 57.28 | 57.76 | 57.28 | 57.36 | +0.350% | 817,926 | +7.322% |
| 2025-12-09 | 57.60 | 57.95 | 57.15 | 57.16 | -0.366% | 538,319 | +7.698% |
| 2025-12-08 | 57.97 | 57.97 | 57.37 | 57.37 | -0.950% | 330,979 | +7.303% |
| 2025-12-05 | 58.03 | 58.25 | 57.87 | 57.92 | -0.241% | 292,287 | +6.285% |
| 2025-12-04 | 58.10 | 58.54 | 57.96 | 58.06 | -0.395% | 461,693 | +6.028% |
| 2025-12-03 | 58.20 | 58.46 | 58.06 | 58.29 | +0.086% | 357,454 | +5.610% |
| 2025-12-02 | 58.52 | 58.52 | 58.00 | 58.24 | -0.223% | 373,739 | +5.701% |
| 2025-12-01 | 58.54 | 58.73 | 58.36 | 58.37 | -1.051% | 449,642 | +5.465% |
| 2025-11-28 | 58.71 | 59.13 | 58.66 | 58.99 | +0.443% | 225,343 | +4.357% |
| 2025-11-26 | 58.39 | 59.08 | 58.39 | 58.73 | +0.445% | 305,599 | +4.819% |
| 2025-11-25 | 58.18 | 58.79 | 58.18 | 58.47 | +0.464% | 491,117 | +5.285% |
| 2025-11-24 | 57.96 | 58.20 | 57.57 | 58.20 | +0.553% | 1,791,372 | +5.773% |
| 2025-11-21 | 57.25 | 58.10 | 57.10 | 57.88 | +1.508% | 368,856 | +6.358% |
| 2025-11-20 | 57.64 | 57.90 | 57.01 | 57.02 | -0.280% | 273,044 | +7.962% |
| 2025-11-19 | 57.73 | 57.81 | 57.03 | 57.18 | -0.970% | 310,991 | +7.660% |
| 2025-11-18 | 57.51 | 57.86 | 57.33 | 57.74 | +0.470% | 692,094 | +6.616% |
| 2025-11-17 | 57.95 | 58.00 | 57.33 | 57.47 | -0.623% | 330,237 | +7.117% |
| 2025-11-14 | 57.79 | 57.93 | 57.51 | 57.83 | +0.139% | 209,501 | +6.450% |
| 2025-11-13 | 58.18 | 58.27 | 57.62 | 57.75 | -0.994% | 244,593 | +6.597% |
| 2025-11-12 | 58.47 | 58.79 | 58.29 | 58.33 | -0.850% | 176,090 | +5.537% |
| 2025-11-11 | 58.52 | 58.87 | 58.50 | 58.83 | +0.909% | 226,220 | +4.640% |
| 2025-11-10 | 58.40 | 58.55 | 58.01 | 58.30 | -0.393% | 244,564 | +5.592% |
| 2025-11-07 | 57.68 | 58.54 | 57.68 | 58.53 | +1.774% | 243,564 | +5.177% |
| 2025-11-06 | 57.66 | 57.86 | 57.45 | 57.51 | -0.381% | 260,326 | +7.042% |
| 2025-11-05 | 57.89 | 57.92 | 57.46 | 57.73 | +0.069% | 328,401 | +6.634% |
| 2025-11-04 | 57.62 | 57.75 | 57.37 | 57.69 | 0.000% | 258,248 | +6.708% |
| 2025-11-03 | 57.23 | 57.69 | 56.84 | 57.69 | +0.087% | 306,684 | +6.708% |
| 2025-10-31 | 57.24 | 57.85 | 56.92 | 57.64 | +0.296% | 191,166 | +6.801% |
| 2025-10-30 | 56.96 | 57.73 | 56.96 | 57.47 | +0.613% | 199,883 | +7.117% |
| 2025-10-29 | 58.13 | 58.26 | 56.89 | 57.12 | -2.225% | 239,643 | +7.773% |
| 2025-10-28 | 59.64 | 59.64 | 58.42 | 58.42 | -2.095% | 334,193 | +5.375% |
| 2025-10-27 | 59.45 | 59.67 | 59.19 | 59.67 | +0.421% | 145,145 | +3.167% |
| 2025-10-24 | 59.57 | 59.76 | 59.38 | 59.42 | +0.321% | 193,243 | +3.601% |
| 2025-10-23 | 59.46 | 59.50 | 58.83 | 59.23 | -0.152% | 293,854 | +3.934% |
| 2025-10-22 | 59.20 | 59.41 | 58.99 | 59.32 | +0.508% | 182,074 | +3.776% |
| 2025-10-21 | 59.31 | 59.43 | 58.96 | 59.02 | -0.422% | 164,898 | +4.304% |
| 2025-10-20 | 59.01 | 59.31 | 58.89 | 59.27 | +0.816% | 291,713 | +3.864% |
| 2025-10-17 | 58.35 | 58.83 | 58.18 | 58.79 | +0.892% | 283,984 | +4.712% |
| 2025-10-16 | 58.58 | 58.76 | 58.11 | 58.27 | -0.427% | 146,736 | +5.646% |
| 2025-10-15 | 57.93 | 58.75 | 57.93 | 58.52 | +1.474% | 92,785 | +5.195% |
| 2025-10-14 | 57.06 | 57.79 | 57.06 | 57.67 | +0.963% | 105,239 | +6.745% |
| 2025-10-13 | 56.76 | 57.20 | 56.69 | 57.12 | +0.847% | 105,680 | +7.773% |
| 2025-10-10 | 57.59 | 57.65 | 56.64 | 56.64 | -1.376% | 138,949 | +8.686% |
| 2025-10-09 | 57.90 | 57.91 | 57.30 | 57.43 | -0.675% | 185,627 | +7.191% |
| 2025-10-08 | 57.98 | 58.07 | 57.64 | 57.82 | -0.465% | 359,877 | +6.468% |
| 2025-10-07 | 58.41 | 58.41 | 57.86 | 58.09 | -0.429% | 213,417 | +5.973% |
| 2025-10-06 | 58.82 | 58.82 | 58.28 | 58.34 | -0.749% | 184,738 | +5.519% |
| 2025-10-03 | 58.52 | 59.17 | 58.52 | 58.78 | +0.461% | 241,909 | +4.729% |
| 2025-10-02 | 58.67 | 58.67 | 58.13 | 58.51 | -0.527% | 217,539 | +5.213% |
| 2025-10-01 | 58.52 | 59.03 | 58.52 | 58.82 | +0.170% | 196,878 | +4.658% |
| 2025-09-30 | 58.33 | 58.72 | 58.19 | 58.72 | +0.772% | 160,838 | +4.837% |
| 2025-09-29 | 58.34 | 58.38 | 58.09 | 58.27 | +0.017% | 136,017 | +5.646% |
| 2025-09-26 | 57.93 | 58.38 | 57.81 | 58.26 | +1.006% | 149,714 | +5.664% |
| 2025-09-25 | 57.88 | 58.05 | 57.67 | 57.68 | -0.346% | 235,903 | +6.727% |
| 2025-09-24 | 58.36 | 58.44 | 57.88 | 57.88 | -0.958% | 199,693 | +6.358% |
| 2025-09-23 | 58.04 | 58.58 | 58.04 | 58.44 | +0.689% | 292,712 | +5.339% |
| 2025-09-22 | 57.89 | 58.17 | 57.47 | 58.04 | +0.311% | 495,831 | +6.065% |
| 2025-09-19 | 58.29 | 58.37 | 57.86 | 57.86 | -0.687% | 282,471 | +6.395% |
| 2025-09-18 | 58.21 | 58.43 | 57.99 | 58.26 | +0.396% | 336,220 | +5.664% |
| 2025-09-17 | 58.41 | 58.94 | 57.96 | 58.03 | -0.361% | 307,294 | +6.083% |
| 2025-09-16 | 58.63 | 58.63 | 58.08 | 58.24 | -1.305% | 225,929 | +5.701% |
| 2025-09-15 | 59.38 | 59.38 | 58.89 | 59.01 | -0.254% | 152,596 | +4.321% |
| 2025-09-12 | 59.25 | 59.42 | 59.04 | 59.16 | -0.354% | 124,373 | +4.057% |
| 2025-09-11 | 58.49 | 59.44 | 58.49 | 59.37 | +1.644% | 137,824 | +3.689% |
| 2025-09-10 | 58.57 | 58.86 | 58.36 | 58.41 | -0.171% | 288,157 | +5.393% |
| 2025-09-09 | 58.44 | 58.51 | 58.23 | 58.51 | -0.171% | 331,910 | +5.213% |
| 2025-09-08 | 58.44 | 58.62 | 58.21 | 58.61 | -0.391% | 386,414 | +5.033% |
| 2025-09-05 | 58.64 | 59.12 | 58.45 | 58.84 | +0.944% | 274,764 | +4.623% |
| 2025-09-04 | 57.93 | 58.29 | 57.67 | 58.29 | +0.848% | 180,097 | +5.610% |
| 2025-09-03 | 57.47 | 57.81 | 57.41 | 57.80 | +0.330% | 220,216 | +6.505% |
| 2025-09-02 | 58.08 | 58.14 | 57.40 | 57.61 | -1.589% | 572,209 | +6.856% |
| 2025-08-29 | 58.23 | 58.57 | 58.23 | 58.54 | +0.636% | 153,071 | +5.159% |
| 2025-08-28 | 58.36 | 58.36 | 57.81 | 58.17 | -0.291% | 147,009 | +5.828% |
| 2025-08-27 | 57.78 | 58.42 | 57.78 | 58.34 | +1.232% | 204,715 | +5.519% |
| 2025-08-26 | 57.75 | 57.99 | 57.53 | 57.63 | -0.069% | 123,332 | +6.819% |
| 2025-08-25 | 57.95 | 58.11 | 57.55 | 57.67 | -0.535% | 156,075 | +6.745% |
| 2025-08-22 | 57.45 | 58.37 | 57.45 | 57.98 | +1.666% | 201,069 | +6.175% |
| 2025-08-21 | 56.96 | 57.20 | 56.80 | 57.03 | -0.332% | 136,738 | +7.943% |
| 2025-08-20 | 57.22 | 57.69 | 57.04 | 57.22 | +0.280% | 269,003 | +7.585% |
| 2025-08-19 | 56.21 | 57.06 | 56.21 | 57.06 | +1.893% | 233,409 | +7.886% |
| 2025-08-18 | 56.48 | 56.59 | 55.98 | 56.00 | -0.744% | 213,161 | +9.929% |
| 2025-08-15 | 56.21 | 56.52 | 56.10 | 56.42 | +0.445% | 124,786 | +9.110% |
| 2025-08-14 | 56.29 | 56.29 | 55.80 | 56.17 | -0.830% | 259,316 | +9.596% |
| 2025-08-13 | 56.19 | 56.70 | 56.00 | 56.64 | +1.071% | 248,218 | +8.686% |
| 2025-08-12 | 55.82 | 56.09 | 55.44 | 56.04 | +0.719% | 170,336 | +9.850% |
| 2025-08-11 | 55.81 | 56.01 | 55.59 | 55.64 | -0.572% | 158,885 | +10.640% |
| 2025-08-08 | 56.46 | 56.52 | 55.87 | 55.96 | -0.745% | 254,692 | +10.007% |
| 2025-08-07 | 56.49 | 56.52 | 56.03 | 56.38 | +0.213% | 229,005 | +9.188% |
| 2025-08-06 | 56.85 | 56.85 | 56.21 | 56.26 | -0.881% | 339,179 | +9.421% |
| 2025-08-05 | 56.41 | 56.81 | 56.29 | 56.76 | +0.817% | 171,956 | +8.457% |
| 2025-08-04 | 55.87 | 56.51 | 55.87 | 56.30 | +1.005% | 271,715 | +9.343% |
| 2025-08-01 | 56.26 | 56.45 | 55.34 | 55.74 | -0.482% | 192,975 | +10.441% |
| 2025-07-31 | 56.64 | 56.87 | 55.98 | 56.01 | -1.720% | 202,369 | +9.909% |
| 2025-07-30 | 57.84 | 57.87 | 56.58 | 56.99 | -1.401% | 137,484 | +8.019% |
| 2025-07-29 | 57.09 | 57.87 | 56.82 | 57.80 | +1.940% | 150,905 | +6.505% |
| 2025-07-28 | 57.50 | 57.56 | 56.64 | 56.70 | -1.562% | 216,878 | +8.571% |
| 2025-07-25 | 57.68 | 57.68 | 57.03 | 57.60 | -0.104% | 226,263 | +6.875% |
| 2025-07-24 | 57.92 | 57.95 | 57.61 | 57.66 | -0.620% | 416,542 | +6.764% |
| 2025-07-23 | 57.99 | 58.07 | 57.75 | 58.02 | +0.104% | 153,675 | +6.101% |
| 2025-07-22 | 57.19 | 57.98 | 57.18 | 57.96 | +1.738% | 166,737 | +6.211% |
| 2025-07-21 | 57.21 | 57.34 | 56.95 | 56.97 | +0.088% | 155,046 | +8.057% |
| 2025-07-18 | 56.92 | 57.10 | 56.66 | 56.92 | +0.158% | 101,115 | +8.152% |
| 2025-07-17 | 56.90 | 57.09 | 56.59 | 56.83 | -0.141% | 167,291 | +8.323% |
| 2025-07-16 | 56.99 | 57.15 | 56.48 | 56.91 | +0.815% | 224,475 | +8.171% |
| 2025-07-15 | 57.29 | 57.30 | 56.38 | 56.45 | -1.501% | 203,955 | +9.052% |
| 2025-07-14 | 56.94 | 57.31 | 56.86 | 57.31 | +0.632% | 167,790 | +7.416% |
| 2025-07-11 | 56.48 | 57.06 | 56.25 | 56.95 | +0.264% | 201,354 | +8.095% |
| 2025-07-10 | 56.55 | 57.17 | 56.38 | 56.80 | +0.638% | 105,876 | +8.380% |
| 2025-07-09 | 56.63 | 56.66 | 56.33 | 56.44 | -0.212% | 127,759 | +9.072% |
| 2025-07-08 | 56.49 | 56.84 | 56.38 | 56.56 | -0.176% | 328,430 | +8.840% |
| 2025-07-07 | 57.27 | 57.37 | 56.38 | 56.66 | -0.944% | 225,431 | +8.648% |
| 2025-07-03 | 57.09 | 57.37 | 56.98 | 57.20 | +0.263% | 129,260 | +7.622% |
| 2025-07-02 | 56.72 | 57.06 | 56.46 | 57.05 | +0.369% | 158,448 | +7.905% |
| 2025-07-01 | 56.45 | 57.33 | 56.34 | 56.84 | +0.495% | 378,456 | +8.304% |
| 2025-06-30 | 56.32 | 56.59 | 55.54 | 56.56 | +0.551% | 431,272 | +8.840% |
| 2025-06-27 | 56.21 | 56.83 | 56.05 | 56.25 | +0.267% | 225,385 | +9.440% |
| 2025-06-26 | 56.12 | 56.15 | 55.39 | 56.10 | +0.036% | 218,512 | +9.733% |
| 2025-06-25 | 57.37 | 57.37 | 56.06 | 56.08 | -2.588% | 429,565 | +9.772% |
| 2025-06-24 | 57.72 | 57.80 | 57.33 | 57.57 | +0.052% | 182,773 | +6.931% |
| 2025-06-23 | 56.95 | 57.60 | 56.72 | 57.54 | +1.374% | 314,030 | +6.986% |
| 2025-06-20 | 57.20 | 57.39 | 56.71 | 56.76 | -0.334% | 420,070 | +8.457% |
| 2025-06-18 | 56.74 | 57.36 | 56.63 | 56.95 | +0.317% | 241,047 | +8.095% |
| 2025-06-17 | 56.79 | 57.05 | 56.49 | 56.77 | -0.106% | 110,702 | +8.438% |
| 2025-06-16 | 57.05 | 57.50 | 56.61 | 56.83 | -0.664% | 230,805 | +8.323% |
| 2025-06-13 | 57.36 | 57.60 | 56.79 | 57.21 | -0.849% | 171,551 | +7.604% |
| 2025-06-12 | 57.46 | 57.77 | 57.40 | 57.70 | +0.243% | 180,477 | +6.690% |
| 2025-06-11 | 58.03 | 58.24 | 57.34 | 57.56 | -0.707% | 174,855 | +6.949% |
| 2025-06-10 | 57.67 | 57.98 | 57.61 | 57.97 | +0.712% | 273,246 | +6.193% |
| 2025-06-09 | 57.48 | 57.89 | 57.11 | 57.56 | +0.087% | 168,237 | +6.949% |
| 2025-06-06 | 57.35 | 57.70 | 57.14 | 57.51 | +0.930% | 237,422 | +7.042% |
| 2025-06-05 | 57.14 | 57.34 | 56.78 | 56.98 | -0.280% | 120,681 | +8.038% |
| 2025-06-04 | 57.09 | 57.33 | 56.73 | 57.14 | +0.070% | 129,950 | +7.735% |
| 2025-06-03 | 57.14 | 57.26 | 56.64 | 57.10 | -0.419% | 177,056 | +7.811% |
| 2025-06-02 | 56.99 | 57.34 | 56.28 | 57.34 | +0.262% | 225,370 | +7.360% |
| 2025-05-30 | 56.96 | 57.33 | 56.61 | 57.19 | +0.070% | 219,474 | +7.641% |
| 2025-05-29 | 56.73 | 57.45 | 56.64 | 57.15 | +0.990% | 170,224 | +7.717% |
| 2025-05-28 | 56.60 | 56.62 | 56.22 | 56.59 | -0.106% | 155,694 | +8.782% |
| 2025-05-27 | 56.12 | 56.75 | 55.85 | 56.65 | +1.943% | 295,369 | +8.667% |
| 2025-05-23 | 55.41 | 55.72 | 55.19 | 55.57 | -0.072% | 294,460 | +10.779% |
| 2025-05-22 | 55.70 | 55.84 | 55.13 | 55.61 | -0.287% | 583,429 | +10.700% |
| 2025-05-21 | 57.01 | 57.05 | 55.69 | 55.77 | -2.755% | 155,952 | +10.382% |
| 2025-05-20 | 57.46 | 57.54 | 57.18 | 57.35 | -0.624% | 199,630 | +7.341% |
| 2025-05-19 | 57.14 | 57.72 | 57.03 | 57.71 | +0.191% | 145,455 | +6.671% |
| 2025-05-16 | 56.88 | 57.66 | 56.81 | 57.60 | +1.266% | 201,672 | +6.875% |
| 2025-05-15 | 56.09 | 56.91 | 56.09 | 56.88 | +1.608% | 163,858 | +8.228% |
| 2025-05-14 | 56.47 | 56.47 | 55.72 | 55.98 | -0.920% | 220,459 | +9.968% |
| 2025-05-13 | 57.29 | 57.29 | 56.34 | 56.50 | -1.276% | 462,248 | +8.956% |
| 2025-05-12 | 57.62 | 57.63 | 56.95 | 57.23 | +0.935% | 371,118 | +7.566% |
| 2025-05-09 | 56.38 | 56.85 | 56.21 | 56.70 | +0.657% | 123,347 | +8.571% |
| 2025-05-08 | 56.77 | 56.82 | 56.08 | 56.33 | -0.283% | 200,890 | +9.285% |
| 2025-05-07 | 56.50 | 56.99 | 56.44 | 56.49 | +0.142% | 267,811 | +8.975% |
| 2025-05-06 | 56.50 | 56.80 | 56.16 | 56.41 | -0.617% | 119,062 | +9.130% |
| 2025-05-05 | 56.68 | 57.08 | 56.46 | 56.76 | -0.211% | 140,831 | +8.457% |
| 2025-05-02 | 56.75 | 57.09 | 56.66 | 56.88 | +1.264% | 160,271 | +8.228% |
| 2025-05-01 | 56.21 | 56.66 | 55.81 | 56.17 | +0.411% | 292,700 | +9.596% |
| 2025-04-30 | 55.39 | 56.14 | 54.88 | 55.94 | +0.557% | 627,161 | +10.046% |
| 2025-04-29 | 55.68 | 55.95 | 55.22 | 55.63 | -0.340% | 126,820 | +10.660% |
| 2025-04-28 | 55.37 | 55.89 | 55.16 | 55.82 | +0.776% | 348,999 | +10.283% |
| 2025-04-25 | 55.47 | 55.60 | 55.00 | 55.39 | -0.018% | 179,601 | +11.139% |
| 2025-04-24 | 55.24 | 55.67 | 54.93 | 55.40 | +0.563% | 224,674 | +11.119% |
| 2025-04-23 | 55.56 | 56.32 | 54.90 | 55.09 | +0.346% | 203,841 | +11.744% |
| 2025-04-22 | 54.51 | 55.17 | 54.36 | 54.90 | +1.893% | 391,166 | +12.131% |
| 2025-04-21 | 54.48 | 54.58 | 53.18 | 53.88 | -2.054% | 339,667 | +14.254% |
| 2025-04-17 | 54.33 | 55.44 | 54.33 | 55.01 | +1.532% | 200,916 | +11.907% |
| 2025-04-16 | 54.23 | 54.79 | 53.81 | 54.18 | +0.055% | 188,197 | +13.621% |
| 2025-04-15 | 54.08 | 54.46 | 54.00 | 54.15 | 0.000% | 176,040 | +13.684% |