IRGRF
ISHARES RUSSELL 1000 UCIT
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
47.47USD+0.385%(+0.18)9,057
IRGRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.65 | 47.70 | 47.34 | 47.47 | +0.385% | 9,057 | 0.000% |
| 2026-10-01 | 47.17 | 47.29 | 46.63 | 47.29 | +0.907% | 3,860 | +0.385% |
| 2026-09-30 | 47.05 | 47.18 | 46.87 | 46.87 | +0.433% | 41,351 | +1.295% |
| 2026-09-29 | 46.85 | 47.05 | 46.58 | 46.66 | -0.753% | 16,557 | +1.733% |
| 2026-09-28 | 47.11 | 47.11 | 46.63 | 47.02 | +0.116% | 16,456 | +0.967% |
| 2026-09-25 | 46.84 | 47.35 | 46.84 | 46.96 | -0.146% | 9,329 | +1.084% |
| 2026-09-24 | 46.55 | 47.03 | 46.49 | 47.03 | -0.035% | 4,207 | +0.937% |
| 2026-09-23 | 47.18 | 47.18 | 46.80 | 47.05 | -0.379% | 17,105 | +0.902% |
| 2026-09-22 | 47.30 | 47.47 | 47.09 | 47.23 | -0.381% | 20,124 | +0.519% |
| 2026-09-21 | 46.67 | 47.41 | 46.67 | 47.41 | +3.068% | 33,399 | +0.137% |
| 2026-09-18 | 46.09 | 46.09 | 45.56 | 46.00 | +0.946% | 82,389 | +3.209% |
| 2026-09-17 | 45.70 | 45.88 | 45.25 | 45.57 | +2.018% | 16,010 | +4.185% |
| 2026-09-16 | 45.37 | 45.51 | 44.66 | 44.66 | -0.251% | 25,074 | +6.287% |
| 2026-09-15 | 45.39 | 45.39 | 44.78 | 44.78 | -1.386% | 43,892 | +6.019% |
| 2026-09-14 | 45.10 | 45.54 | 44.86 | 45.41 | -0.180% | 44,440 | +4.551% |
| 2026-09-11 | 45.74 | 45.93 | 45.49 | 45.49 | +0.175% | 43,287 | +4.362% |
| 2026-09-10 | 45.26 | 45.53 | 45.24 | 45.41 | -1.108% | 256,243 | +4.545% |
| 2026-09-09 | 45.83 | 45.92 | 45.60 | 45.92 | -0.368% | 23,237 | +3.387% |
| 2026-09-08 | 46.04 | 46.22 | 45.84 | 46.09 | +0.568% | 5,751 | +3.006% |
| 2026-09-04 | 46.27 | 46.27 | 45.83 | 45.83 | -0.474% | 5,011 | +3.592% |
| 2026-09-03 | 45.69 | 46.25 | 45.67 | 46.04 | +0.907% | 17,750 | +3.100% |
| 2026-09-02 | 45.35 | 45.70 | 45.35 | 45.63 | +0.643% | 13,187 | +4.035% |
| 2026-09-01 | 45.39 | 45.62 | 45.19 | 45.34 | -0.392% | 22,126 | +4.704% |
| 2026-08-31 | 45.87 | 45.90 | 45.43 | 45.52 | -0.965% | 15,729 | +4.294% |
| 2026-08-28 | 46.35 | 46.35 | 45.61 | 45.96 | -0.461% | 2,930 | +3.288% |
| 2026-08-27 | 45.93 | 46.42 | 45.93 | 46.17 | +2.039% | 8,500 | +2.811% |
| 2026-08-26 | 45.45 | 45.52 | 45.17 | 45.25 | -0.769% | 9,873 | +4.907% |
| 2026-08-25 | 45.60 | 45.62 | 45.24 | 45.60 | +1.128% | 15,953 | +4.100% |
| 2026-08-24 | 45.22 | 45.49 | 45.09 | 45.09 | -1.563% | 16,806 | +5.275% |
| 2026-08-21 | 45.88 | 45.88 | 45.49 | 45.81 | +0.374% | 150,575 | +3.630% |
| 2026-08-20 | 45.79 | 45.79 | 45.30 | 45.64 | -0.221% | 22,977 | +4.017% |
| 2026-08-19 | 45.79 | 46.24 | 45.74 | 45.74 | -0.790% | 6,562 | +3.787% |
| 2026-08-18 | 46.18 | 46.18 | 45.78 | 46.10 | -1.759% | 15,155 | +2.967% |
| 2026-08-17 | 46.98 | 47.12 | 46.87 | 46.93 | +0.382% | 37,903 | +1.156% |
| 2026-08-14 | 46.98 | 47.00 | 46.54 | 46.75 | -0.394% | 37,048 | +1.543% |
| 2026-08-13 | 46.86 | 47.07 | 46.79 | 46.94 | +1.282% | 35,208 | +1.143% |
| 2026-08-12 | 46.44 | 46.59 | 46.34 | 46.34 | +0.574% | 7,388 | +2.440% |
| 2026-08-11 | 46.46 | 46.51 | 46.08 | 46.08 | -0.344% | 15,375 | +3.027% |
| 2026-08-10 | 46.43 | 46.62 | 46.21 | 46.24 | -0.568% | 21,601 | +2.673% |
| 2026-08-07 | 46.65 | 46.72 | 46.37 | 46.50 | +0.339% | 5,414 | +2.090% |
| 2026-08-06 | 46.17 | 46.46 | 45.93 | 46.34 | -0.716% | 21,121 | +2.436% |
| 2026-08-05 | 46.74 | 46.97 | 46.51 | 46.68 | +0.801% | 11,782 | +1.703% |
| 2026-08-04 | 45.97 | 46.58 | 45.94 | 46.31 | +2.236% | 9,658 | +2.517% |
| 2026-08-03 | 44.42 | 45.29 | 44.42 | 45.29 | +2.889% | 22,112 | +4.809% |
| 2026-07-31 | 44.39 | 44.39 | 43.64 | 44.02 | +0.138% | 5,574 | +7.837% |
| 2026-07-30 | 43.48 | 43.96 | 43.48 | 43.96 | +1.719% | 12,222 | +7.986% |
| 2026-07-29 | 43.50 | 43.59 | 42.82 | 43.22 | -1.246% | 84,169 | +9.842% |
| 2026-07-28 | 43.55 | 43.76 | 42.95 | 43.76 | -0.316% | 8,445 | +8.474% |
| 2026-07-27 | 44.00 | 44.00 | 43.34 | 43.90 | +0.468% | 14,146 | +8.132% |
| 2026-07-24 | 44.14 | 44.56 | 43.70 | 43.70 | -1.194% | 9,032 | +8.638% |
| 2026-07-23 | 44.44 | 44.55 | 44.20 | 44.23 | -2.601% | 15,368 | +7.340% |
| 2026-07-22 | 45.05 | 45.41 | 45.05 | 45.41 | -0.098% | 8,061 | +4.548% |
| 2026-07-21 | 44.84 | 45.45 | 44.84 | 45.45 | +2.168% | 6,635 | +4.446% |
| 2026-07-20 | 45.05 | 45.05 | 44.48 | 44.49 | -0.160% | 5,309 | +6.710% |
| 2026-07-17 | 44.38 | 44.81 | 44.06 | 44.56 | -1.630% | 12,353 | +6.539% |
| 2026-07-16 | 45.62 | 45.81 | 45.30 | 45.30 | -1.238% | 26,995 | +4.803% |
| 2026-07-15 | 46.41 | 46.41 | 45.41 | 45.86 | -0.712% | 7,675 | +3.505% |
| 2026-07-14 | 45.88 | 46.21 | 45.69 | 46.19 | +1.366% | 20,646 | +2.768% |
| 2026-07-13 | 45.96 | 45.96 | 45.50 | 45.57 | -0.985% | 13,166 | +4.172% |
| 2026-07-10 | 46.08 | 46.26 | 45.98 | 46.02 | +0.533% | 16,014 | +3.146% |
| 2026-07-09 | 45.82 | 45.95 | 45.78 | 45.78 | +0.443% | 5,552 | +3.696% |
| 2026-07-08 | 45.18 | 45.58 | 44.88 | 45.58 | +0.668% | 8,350 | +4.155% |
| 2026-07-07 | 45.44 | 45.63 | 44.94 | 45.28 | -1.651% | 100,503 | +4.850% |
| 2026-07-06 | 45.71 | 46.04 | 45.71 | 46.04 | +2.094% | 106,014 | +3.119% |
| 2026-07-02 | 46.01 | 46.24 | 45.08 | 45.09 | -1.853% | 55,078 | +5.278% |
| 2026-07-01 | 46.25 | 46.25 | 45.89 | 45.94 | -0.802% | 42,184 | +3.328% |
| 2026-06-30 | 45.98 | 46.31 | 45.98 | 46.31 | +1.505% | 13,169 | +2.499% |
| 2026-06-29 | 44.70 | 45.63 | 44.70 | 45.63 | +2.221% | 168,546 | +4.042% |
| 2026-06-26 | 44.19 | 44.80 | 44.19 | 44.64 | +0.834% | 6,250 | +6.353% |
| 2026-06-25 | 44.90 | 44.90 | 44.10 | 44.27 | -1.328% | 23,842 | +7.240% |
| 2026-06-24 | 45.07 | 45.18 | 44.84 | 44.86 | -0.509% | 10,163 | +5.815% |
| 2026-06-23 | 45.09 | 45.28 | 44.77 | 45.09 | -0.609% | 12,718 | +5.277% |
| 2026-06-22 | 46.32 | 46.32 | 45.37 | 45.37 | -1.708% | 34,776 | +4.635% |
| 2026-06-18 | 46.18 | 46.27 | 45.50 | 46.16 | +1.380% | 59,891 | +2.849% |
| 2026-06-17 | 46.09 | 46.27 | 45.53 | 45.53 | -1.063% | 34,590 | +4.268% |
| 2026-06-16 | 46.32 | 46.49 | 46.02 | 46.02 | -1.228% | 51,780 | +3.159% |
| 2026-06-15 | 46.43 | 46.64 | 46.36 | 46.59 | +2.328% | 10,788 | +1.893% |
| 2026-06-12 | 45.28 | 45.60 | 45.03 | 45.53 | +0.156% | 4,519 | +4.264% |
| 2026-06-11 | 44.63 | 45.46 | 44.55 | 45.46 | +0.903% | 19,005 | +4.427% |
| 2026-06-10 | 45.48 | 45.51 | 44.87 | 45.05 | -1.473% | 32,145 | +5.370% |
| 2026-06-09 | 46.31 | 46.42 | 44.93 | 45.73 | -0.679% | 14,248 | +3.818% |
| 2026-06-08 | 46.24 | 46.35 | 46.04 | 46.04 | +0.256% | 19,629 | +3.114% |
| 2026-06-05 | 46.85 | 46.89 | 45.92 | 45.92 | -3.673% | 33,762 | +3.378% |
| 2026-06-04 | 47.16 | 47.67 | 47.16 | 47.67 | +0.065% | 34,655 | -0.420% |
| 2026-06-03 | 47.81 | 47.81 | 47.60 | 47.64 | -0.379% | 61,897 | -0.354% |
| 2026-06-02 | 48.27 | 48.27 | 47.82 | 47.82 | -0.559% | 20,502 | -0.732% |
| 2026-06-01 | 48.04 | 48.26 | 47.82 | 48.09 | +0.204% | 22,655 | -1.287% |
| 2026-05-29 | 47.94 | 47.99 | 47.75 | 47.99 | +0.558% | 9,692 | -1.086% |
| 2026-05-28 | 47.12 | 47.73 | 47.08 | 47.73 | +0.984% | 28,452 | -0.534% |
| 2026-05-27 | 47.00 | 47.27 | 47.00 | 47.26 | +0.286% | 8,104 | +0.444% |
| 2026-05-26 | 47.28 | 47.28 | 46.77 | 47.13 | +0.866% | 8,938 | +0.732% |
| 2026-05-22 | 46.99 | 47.02 | 46.72 | 46.72 | -0.528% | 8,148 | +1.604% |
| 2026-05-21 | 46.77 | 46.97 | 46.33 | 46.97 | +0.387% | 19,086 | +1.067% |
| 2026-05-20 | 46.41 | 46.79 | 46.17 | 46.79 | +1.108% | 20,065 | +1.458% |
| 2026-05-19 | 46.41 | 46.52 | 46.08 | 46.28 | -0.096% | 29,299 | +2.582% |
| 2026-05-18 | 46.71 | 46.71 | 46.32 | 46.32 | -1.434% | 1,146,543 | +2.484% |
| 2026-05-15 | 47.00 | 47.00 | 46.63 | 47.00 | -0.352% | 326,425 | +1.014% |
| 2026-05-14 | 46.92 | 47.30 | 46.87 | 47.16 | +0.651% | 48,370 | +0.659% |
| 2026-05-13 | 46.35 | 46.88 | 46.05 | 46.86 | +1.846% | 15,156 | +1.314% |
| 2026-05-12 | 46.16 | 46.16 | 45.74 | 46.01 | -0.185% | 28,441 | +3.185% |
| 2026-05-11 | 46.10 | 46.63 | 46.09 | 46.09 | +0.053% | 54,030 | +2.994% |
| 2026-05-08 | 46.05 | 46.47 | 46.05 | 46.07 | -0.091% | 15,736 | +3.048% |
| 2026-05-07 | 46.11 | 46.40 | 46.07 | 46.11 | +1.047% | 7,427 | +2.954% |
| 2026-05-06 | 45.66 | 45.85 | 45.61 | 45.63 | +1.022% | 10,756 | +4.032% |
| 2026-05-05 | 45.09 | 45.17 | 45.04 | 45.17 | +0.744% | 8,747 | +5.095% |
| 2026-05-04 | 45.08 | 45.23 | 44.84 | 44.84 | -0.420% | 11,022 | +5.877% |
| 2026-05-01 | 45.02 | 45.12 | 44.97 | 45.03 | +0.309% | 15,565 | +5.433% |
| 2026-04-30 | 44.82 | 44.89 | 44.13 | 44.89 | +0.917% | 4,734 | +5.759% |
| 2026-04-29 | 44.51 | 44.51 | 44.18 | 44.48 | -0.589% | 16,823 | +6.729% |
| 2026-04-28 | 44.62 | 44.77 | 44.26 | 44.74 | -0.704% | 3,731 | +6.101% |
| 2026-04-27 | 44.68 | 45.15 | 44.68 | 45.06 | +0.205% | 1,117,456 | +5.354% |
| 2026-04-24 | 44.41 | 44.97 | 44.41 | 44.97 | +1.423% | 8,814 | +5.570% |
| 2026-04-23 | 44.44 | 44.63 | 44.30 | 44.34 | -1.144% | 85,915 | +7.072% |
| 2026-04-22 | 44.42 | 44.85 | 44.42 | 44.85 | +0.859% | 4,507 | +5.847% |
| 2026-04-21 | 44.53 | 44.53 | 44.47 | 44.47 | +0.205% | 965 | +6.756% |
| 2026-04-20 | 44.48 | 44.57 | 44.23 | 44.38 | -0.506% | 5,427 | +6.975% |
| 2026-04-17 | 44.37 | 44.71 | 44.37 | 44.60 | +1.256% | 12,268 | +6.434% |
| 2026-04-16 | 44.09 | 44.09 | 43.69 | 44.05 | +0.185% | 18,646 | +7.770% |
| 2026-04-15 | 43.23 | 43.97 | 43.23 | 43.97 | +1.862% | 17,168 | +7.970% |
| 2026-04-14 | 42.83 | 43.21 | 42.83 | 43.16 | +2.407% | 4,131 | +9.981% |
| 2026-04-13 | 41.59 | 42.15 | 41.59 | 42.15 | +0.837% | 18,492 | +12.627% |
| 2026-04-10 | 41.83 | 42.00 | 41.80 | 41.80 | +0.183% | 2,229 | +13.570% |
| 2026-04-09 | 41.21 | 41.73 | 41.16 | 41.72 | +0.826% | 17,394 | +13.777% |
| 2026-04-08 | 41.73 | 41.73 | 41.30 | 41.38 | +2.380% | 6,831 | +14.717% |
| 2026-04-07 | 40.00 | 40.42 | 39.77 | 40.42 | +0.128% | 17,386 | +17.447% |
| 2026-04-06 | 40.21 | 40.45 | 40.18 | 40.37 | +0.472% | 5,383 | +17.598% |
| 2026-04-02 | 39.53 | 40.66 | 39.53 | 40.18 | -0.183% | 5,164 | +18.153% |
| 2026-04-01 | 40.18 | 40.53 | 40.18 | 40.25 | +0.547% | 2,113 | +17.936% |
| 2026-03-31 | 38.91 | 40.03 | 38.91 | 40.03 | +5.012% | 19,952 | +18.581% |
| 2026-03-30 | 38.75 | 38.78 | 38.12 | 38.12 | -2.173% | 51,991 | +24.524% |
| 2026-03-27 | 39.24 | 39.24 | 38.89 | 38.97 | -1.797% | 6,127 | +21.818% |
| 2026-03-26 | 40.15 | 40.19 | 39.68 | 39.68 | -2.194% | 2,049 | +19.629% |
| 2026-03-25 | 40.57 | 40.68 | 40.37 | 40.57 | +1.058% | 16,217 | +17.005% |
| 2026-03-24 | 40.30 | 40.32 | 40.13 | 40.15 | -0.876% | 9,821 | +18.243% |
| 2026-03-23 | 40.67 | 40.97 | 40.16 | 40.50 | +1.433% | 41,785 | +17.207% |
| 2026-03-20 | 40.58 | 40.58 | 39.93 | 39.93 | -2.066% | 3,549 | +18.887% |
| 2026-03-19 | 40.63 | 40.77 | 40.39 | 40.77 | -1.145% | 7,948 | +16.431% |
| 2026-03-18 | 41.33 | 41.39 | 41.21 | 41.24 | -0.123% | 12,134 | +15.098% |
| 2026-03-17 | 41.70 | 41.70 | 41.30 | 41.30 | -0.280% | 34,051 | +14.957% |
| 2026-03-16 | 41.34 | 41.53 | 41.32 | 41.41 | +0.888% | 21,009 | +14.635% |
| 2026-03-13 | 41.62 | 41.70 | 40.86 | 41.05 | -1.424% | 12,746 | +15.653% |
| 2026-03-12 | 41.87 | 41.87 | 41.50 | 41.64 | -1.336% | 1,740 | +14.006% |
| 2026-03-11 | 42.38 | 42.38 | 42.17 | 42.20 | -0.228% | 3,203 | +12.483% |
| 2026-03-10 | 42.23 | 42.52 | 42.03 | 42.30 | +0.005% | 2,479 | +12.226% |
| 2026-03-09 | 41.20 | 42.30 | 41.19 | 42.30 | +0.593% | 7,953 | +12.232% |
| 2026-03-06 | 41.77 | 42.19 | 41.71 | 42.05 | -0.594% | 13,115 | +12.897% |
| 2026-03-05 | 42.36 | 42.36 | 41.98 | 42.30 | -0.060% | 5,230 | +12.227% |
| 2026-03-04 | 41.98 | 42.48 | 41.98 | 42.33 | +0.815% | 189,030 | +12.160% |
| 2026-03-03 | 41.44 | 42.09 | 41.21 | 41.98 | -0.828% | 19,305 | +13.074% |
| 2026-03-02 | 41.45 | 42.33 | 41.45 | 42.33 | +1.458% | 25,787 | +12.138% |
| 2026-02-27 | 41.91 | 42.14 | 41.73 | 41.73 | -1.880% | 6,948 | +13.773% |
| 2026-02-26 | 42.87 | 42.87 | 41.99 | 42.52 | -1.077% | 352,435 | +11.633% |
| 2026-02-25 | 42.54 | 42.99 | 42.54 | 42.99 | +2.681% | 291,727 | +10.431% |
| 2026-02-24 | 41.84 | 42.37 | 41.84 | 41.87 | -0.069% | 12,054 | +13.392% |
| 2026-02-23 | 42.35 | 42.35 | 41.89 | 41.89 | -1.048% | 19,748 | +13.314% |
| 2026-02-20 | 41.92 | 42.52 | 41.92 | 42.34 | +0.420% | 10,105 | +12.127% |
| 2026-02-19 | 42.05 | 42.26 | 41.81 | 42.16 | -0.079% | 4,963 | +12.597% |
| 2026-02-18 | 42.02 | 42.25 | 42.02 | 42.19 | -0.022% | 20,920 | +12.508% |
| 2026-02-17 | 41.59 | 42.20 | 41.43 | 42.20 | +0.057% | 2,190 | +12.484% |
| 2026-02-13 | 42.00 | 42.18 | 41.96 | 42.18 | +0.351% | 2,690 | +12.548% |
| 2026-02-12 | 42.99 | 42.99 | 42.03 | 42.03 | -2.058% | 15,412 | +12.943% |
| 2026-02-11 | 43.30 | 43.30 | 42.70 | 42.91 | -0.234% | 25,779 | +10.619% |
| 2026-02-10 | 43.25 | 43.29 | 42.88 | 43.02 | -0.623% | 9,013 | +10.360% |
| 2026-02-09 | 42.64 | 43.34 | 42.64 | 43.29 | +1.432% | 11,045 | +9.672% |
| 2026-02-06 | 42.17 | 42.68 | 42.05 | 42.67 | +2.318% | 12,602 | +11.242% |
| 2026-02-05 | 42.22 | 42.22 | 41.60 | 41.71 | -1.340% | 66,575 | +13.820% |
| 2026-02-04 | 42.73 | 42.73 | 42.27 | 42.27 | -1.439% | 9,553 | +12.295% |
| 2026-02-03 | 43.30 | 43.30 | 42.52 | 42.89 | -2.101% | 11,390 | +10.679% |
| 2026-02-02 | 43.69 | 43.94 | 43.56 | 43.81 | +0.514% | 2,410 | +8.353% |
| 2026-01-30 | 43.67 | 43.83 | 43.32 | 43.59 | -0.475% | 3,674 | +8.911% |
| 2026-01-29 | 43.36 | 43.80 | 43.31 | 43.80 | -1.332% | 16,696 | +8.393% |
| 2026-01-28 | 44.41 | 44.46 | 43.92 | 44.39 | -0.246% | 7,703 | +6.949% |
| 2026-01-27 | 44.25 | 44.53 | 44.20 | 44.50 | +0.954% | 5,404 | +6.686% |
| 2026-01-26 | 43.97 | 44.08 | 43.97 | 44.08 | +0.775% | 1,955 | +7.704% |
| 2026-01-23 | 43.52 | 43.87 | 43.51 | 43.74 | +0.022% | 11,190 | +8.538% |
| 2026-01-22 | 43.39 | 43.73 | 43.36 | 43.73 | +1.414% | 4,517 | +8.562% |
| 2026-01-21 | 42.95 | 43.49 | 42.89 | 43.12 | +0.468% | 5,449 | +10.098% |
| 2026-01-20 | 43.15 | 43.29 | 42.66 | 42.92 | -2.083% | 17,875 | +10.613% |
| 2026-01-16 | 44.10 | 44.18 | 43.82 | 43.83 | -0.514% | 15,718 | +8.309% |
| 2026-01-15 | 44.16 | 44.33 | 43.96 | 44.06 | +0.601% | 1,912,206 | +7.752% |
| 2026-01-14 | 43.80 | 43.81 | 43.56 | 43.79 | -1.987% | 171,964 | +8.400% |
| 2026-01-13 | 41.63 | 44.68 | 41.63 | 44.68 | +0.062% | 64,533 | +6.246% |
| 2026-01-09 | 44.37 | 44.65 | 44.37 | 44.65 | +0.790% | 1,814 | +6.313% |
| 2026-01-06 | 44.30 | 44.30 | 44.30 | 44.30 | -0.086% | 250 | +7.153% |
| 2026-01-05 | 44.34 | 44.34 | 44.34 | 44.34 | -0.607% | 5,397 | +7.060% |
| 2025-12-30 | 44.61 | 44.61 | 44.61 | 44.61 | -0.512% | 229 | +6.410% |
| 2025-12-29 | 44.84 | 44.84 | 44.84 | 44.84 | -0.630% | 532 | +5.865% |
| 2025-12-26 | 45.13 | 45.13 | 45.13 | 45.13 | +1.299% | 374 | +5.198% |
| 2025-12-23 | 44.45 | 44.58 | 44.45 | 44.55 | +0.292% | 2,679 | +6.565% |
| 2025-12-22 | 44.42 | 44.42 | 44.42 | 44.42 | +0.253% | 1,685 | +6.875% |
| 2025-12-19 | 44.11 | 44.31 | 44.11 | 44.31 | +1.157% | 8,783 | +7.145% |
| 2025-12-18 | 43.80 | 43.80 | 43.80 | 43.80 | +4.037% | 37,982 | +8.385% |
| 2025-12-17 | 42.10 | 42.10 | 42.10 | 42.10 | -3.905% | 279 | +12.760% |
| 2025-12-16 | 43.82 | 43.82 | 43.81 | 43.81 | -0.505% | 22,692 | +8.356% |
| 2025-12-15 | 44.03 | 44.03 | 44.03 | 44.03 | -0.147% | 32,420 | +7.810% |
| 2025-12-12 | 44.59 | 44.59 | 44.10 | 44.10 | -1.008% | 2,971 | +7.651% |
| 2025-12-11 | 44.55 | 44.55 | 44.55 | 44.55 | -0.022% | 216 | +6.567% |
| 2025-12-10 | 44.56 | 44.56 | 44.56 | 44.56 | -0.652% | 428 | +6.543% |
| 2025-12-09 | 44.70 | 44.91 | 44.70 | 44.85 | +0.413% | 5,343 | +5.848% |
| 2025-12-08 | 44.72 | 44.72 | 44.64 | 44.66 | -0.230% | 2,589 | +6.286% |
| 2025-12-02 | 44.77 | 44.77 | 44.77 | 44.77 | +1.358% | 320 | +6.041% |
| 2025-12-01 | 44.17 | 44.17 | 44.17 | 44.17 | -0.505% | 2,425 | +7.481% |
| 2025-11-28 | 44.39 | 44.39 | 44.39 | 44.39 | +2.470% | 1,195 | +6.939% |
| 2025-11-25 | 43.58 | 43.58 | 43.32 | 43.32 | +0.594% | 22,347 | +9.580% |
| 2025-11-24 | 43.07 | 43.07 | 43.07 | 43.07 | -0.413% | 149 | +10.231% |
| 2025-11-21 | 42.65 | 43.24 | 42.65 | 43.24 | -2.235% | 839 | +9.776% |
| 2025-11-20 | 44.23 | 44.23 | 44.23 | 44.23 | +2.361% | 2,551 | +7.323% |
| 2025-11-19 | 43.59 | 43.59 | 43.21 | 43.21 | +0.712% | 17,741 | +9.857% |
| 2025-11-18 | 42.84 | 42.91 | 42.84 | 42.91 | -2.166% | 594 | +10.639% |
| 2025-11-17 | 43.93 | 44.09 | 43.86 | 43.86 | -0.374% | 1,021 | +8.243% |
| 2025-11-13 | 44.31 | 44.31 | 44.02 | 44.02 | -2.424% | 713 | +7.838% |
| 2025-11-11 | 45.11 | 45.11 | 45.11 | 45.11 | +0.057% | 4,543 | +5.225% |
| 2025-11-10 | 44.56 | 45.09 | 44.55 | 45.09 | +3.368% | 1,595 | +5.285% |
| 2025-11-07 | 43.65 | 43.65 | 43.49 | 43.62 | -1.768% | 2,758 | +8.832% |
| 2025-11-06 | 44.30 | 44.41 | 44.08 | 44.41 | -1.437% | 1,921 | +6.907% |
| 2025-11-05 | 44.87 | 45.05 | 44.87 | 45.05 | +0.228% | 4,541 | +5.370% |
| 2025-11-04 | 44.95 | 44.95 | 44.95 | 44.95 | -1.663% | 2,545 | +5.611% |
| 2025-10-31 | 45.52 | 45.71 | 45.44 | 45.71 | +0.863% | 42,726 | +3.855% |
| 2025-10-30 | 45.48 | 45.50 | 45.32 | 45.32 | -1.356% | 32,910 | +4.751% |
| 2025-10-29 | 45.95 | 45.95 | 45.94 | 45.94 | +0.489% | 3,032 | +3.330% |
| 2025-10-28 | 45.45 | 45.72 | 45.45 | 45.72 | +2.815% | 6,683 | +3.836% |
| 2025-10-24 | 44.45 | 44.47 | 44.45 | 44.47 | +1.305% | 1,019 | +6.759% |
| 2025-10-22 | 43.62 | 43.89 | 43.62 | 43.89 | -0.400% | 2,672 | +8.152% |
| 2025-10-21 | 44.04 | 44.07 | 44.04 | 44.07 | +1.746% | 6,044 | +7.720% |
| 2025-10-17 | 43.31 | 43.31 | 43.31 | 43.31 | -0.321% | 5,509 | +9.601% |
| 2025-10-16 | 43.45 | 43.45 | 43.45 | 43.45 | -0.461% | 540 | +9.249% |
| 2025-10-15 | 43.80 | 43.80 | 43.65 | 43.65 | -0.279% | 548 | +8.746% |
| 2025-10-14 | 43.01 | 43.78 | 43.01 | 43.78 | +0.273% | 10,146 | +8.443% |
| 2025-10-13 | 43.75 | 43.75 | 43.59 | 43.66 | +0.611% | 15,637 | +8.739% |
| 2025-10-10 | 44.43 | 44.43 | 43.39 | 43.39 | -2.395% | 1,805 | +9.403% |
| 2025-10-09 | 44.30 | 44.46 | 44.30 | 44.46 | +0.656% | 3,221 | +6.783% |
| 2025-10-08 | 44.17 | 44.17 | 44.17 | 44.17 | +0.135% | 657 | +7.483% |
| 2025-10-07 | 44.11 | 44.11 | 44.11 | 44.11 | +0.085% | 34,835 | +7.628% |
| 2025-10-06 | 44.07 | 44.07 | 44.07 | 44.07 | -0.128% | 679 | +7.720% |
| 2025-10-03 | 44.12 | 44.13 | 44.12 | 44.13 | +0.406% | 3,975 | +7.582% |
| 2025-10-02 | 43.95 | 43.95 | 43.95 | 43.95 | +0.522% | 1,955 | +8.019% |
| 2025-10-01 | 43.64 | 43.75 | 43.64 | 43.72 | +0.628% | 12,126 | +8.582% |
| 2025-09-30 | 43.45 | 43.45 | 43.45 | 43.45 | +0.767% | 2,412 | +9.263% |
| 2025-09-25 | 43.12 | 43.12 | 43.12 | 43.12 | -1.646% | 3,479 | +10.101% |
| 2025-09-23 | 43.84 | 43.84 | 43.84 | 43.84 | +0.141% | 421 | +8.290% |
| 2025-09-22 | 43.78 | 43.78 | 43.78 | 43.78 | +0.494% | 152 | +8.442% |
| 2025-09-19 | 43.47 | 43.61 | 43.47 | 43.56 | +0.380% | 8,068 | +8.978% |
| 2025-09-18 | 43.40 | 43.40 | 43.40 | 43.40 | +0.929% | 710 | +9.392% |
| 2025-09-17 | 42.75 | 43.05 | 42.75 | 43.00 | -0.581% | 10,228 | +10.408% |
| 2025-09-15 | 43.25 | 43.25 | 43.25 | 43.25 | +1.057% | 9,720 | +9.767% |
| 2025-09-11 | 42.80 | 42.80 | 42.80 | 42.80 | +0.300% | 272 | +10.927% |
| 2025-09-10 | 42.76 | 42.76 | 42.67 | 42.67 | +1.108% | 32,301 | +11.260% |
| 2025-09-08 | 42.20 | 42.20 | 42.20 | 42.20 | +1.269% | 173 | +12.493% |
| 2025-09-03 | 41.67 | 41.67 | 41.67 | 41.67 | +0.365% | 13,133 | +13.920% |
| 2025-08-26 | 41.52 | 41.52 | 41.52 | 41.52 | +1.466% | 1,206 | +14.336% |
| 2025-08-20 | 40.92 | 40.92 | 40.92 | 40.92 | -1.506% | 196 | +16.012% |
| 2025-08-19 | 41.50 | 41.55 | 41.50 | 41.55 | -0.640% | 8,432 | +14.265% |
| 2025-08-18 | 41.90 | 41.90 | 41.81 | 41.81 | -0.068% | 7,213 | +13.533% |
| 2025-08-15 | 41.95 | 41.95 | 41.84 | 41.84 | -0.498% | 14,765 | +13.456% |
| 2025-08-13 | 42.05 | 42.05 | 42.05 | 42.05 | +1.167% | 27,570 | +12.891% |
| 2025-08-08 | 41.57 | 41.57 | 41.57 | 41.57 | +1.380% | 430 | +14.209% |
| 2025-08-07 | 41.40 | 41.40 | 41.00 | 41.00 | -0.058% | 28,752 | +15.785% |
| 2025-08-05 | 41.02 | 41.02 | 41.02 | 41.02 | +0.130% | 49,089 | +15.719% |
| 2025-08-04 | 40.97 | 40.97 | 40.97 | 40.97 | +1.042% | 1,850 | +15.869% |
| 2025-08-01 | 40.55 | 40.55 | 40.55 | 40.55 | -1.333% | 1,350 | +17.076% |
| 2025-07-30 | 41.10 | 41.10 | 41.10 | 41.10 | +3.147% | 8,755 | +15.516% |
| 2025-07-11 | 39.75 | 39.84 | 39.75 | 39.84 | +0.029% | 5,698 | +19.151% |
| 2025-07-09 | 39.83 | 39.83 | 39.83 | 39.83 | +0.202% | 9,414 | +19.186% |
| 2025-07-08 | 39.75 | 39.75 | 39.75 | 39.75 | +0.108% | 3,223 | +19.427% |
| 2025-07-07 | 39.71 | 39.71 | 39.71 | 39.71 | -0.171% | 407,880 | +19.556% |
| 2025-07-03 | 39.77 | 39.77 | 39.77 | 39.77 | +1.122% | 40,860 | +19.351% |
| 2025-07-02 | 39.33 | 39.33 | 39.33 | 39.33 | -0.497% | 6,076 | +20.691% |
| 2025-06-30 | 39.53 | 39.53 | 39.53 | 39.53 | +1.003% | 882 | +20.092% |
| 2025-06-27 | 39.14 | 39.14 | 39.14 | 39.14 | +0.224% | 1,633 | +21.296% |
| 2025-06-26 | 39.05 | 39.05 | 39.05 | 39.05 | +3.034% | 115 | +21.567% |
| 2025-06-23 | 37.90 | 37.90 | 37.90 | 37.90 | +0.691% | 102 | +25.256% |
| 2025-06-20 | 37.64 | 37.64 | 37.64 | 37.64 | -1.311% | 650 | +26.121% |
| 2025-06-17 | 38.14 | 38.14 | 38.14 | 38.14 | -0.324% | 1,527 | +24.468% |
| 2025-06-16 | 38.27 | 38.29 | 38.26 | 38.26 | +0.384% | 23,541 | +24.065% |
| 2025-06-12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.504% | 34,055 | +24.541% |
| 2025-06-11 | 38.31 | 38.31 | 38.31 | 38.31 | +0.527% | 12,389 | +23.913% |
| 2025-06-09 | 38.03 | 38.11 | 38.03 | 38.11 | -0.076% | 6,113 | +24.566% |
| 2025-06-05 | 38.14 | 38.14 | 38.14 | 38.14 | +0.977% | 3,388 | +24.471% |
| 2025-06-04 | 37.77 | 37.77 | 37.77 | 37.77 | +0.517% | 594 | +25.687% |
| 2025-06-03 | 37.60 | 37.60 | 37.58 | 37.58 | +1.326% | 3,299 | +26.337% |
| 2025-06-02 | 37.12 | 37.12 | 37.08 | 37.08 | +0.137% | 1,057 | +28.012% |
| 2025-05-30 | 37.03 | 37.03 | 37.03 | 37.03 | +0.032% | 222 | +28.188% |
| 2025-05-27 | 37.02 | 37.02 | 37.02 | 37.02 | +0.612% | 402 | +28.229% |
| 2025-05-22 | 36.80 | 36.80 | 36.80 | 36.80 | +0.235% | 32,135 | +29.014% |
| 2025-05-21 | 37.05 | 37.05 | 36.71 | 36.71 | -1.308% | 6,637 | +29.316% |
| 2025-05-20 | 37.20 | 37.20 | 37.20 | 37.20 | +0.073% | 4,586 | +27.625% |
| 2025-05-13 | 37.17 | 37.17 | 37.17 | 37.17 | +8.006% | 266 | +27.719% |
| 2025-05-07 | 34.41 | 34.41 | 34.41 | 34.41 | -2.409% | 803 | +37.943% |
| 2025-05-05 | 34.92 | 35.26 | 34.92 | 35.26 | +0.127% | 986 | +34.621% |
| 2025-05-02 | 34.99 | 35.22 | 34.99 | 35.22 | +0.733% | 7,504 | +34.791% |
| 2025-05-01 | 34.96 | 34.96 | 34.96 | 34.96 | +13.772% | 105 | +35.779% |
| 2025-04-21 | 30.73 | 30.73 | 30.73 | 30.73 | -3.576% | 213,509 | +54.479% |
| 2025-04-17 | 31.86 | 31.94 | 31.86 | 31.87 | -3.541% | 9,857 | +48.955% |
| 2025-04-15 | 33.05 | 33.05 | 33.04 | 33.04 | +4.125% | 1,166,734 | +43.680% |
| 2025-04-11 | 31.73 | 31.73 | 31.73 | 31.73 | +4.862% | 59,473 | +49.607% |
| 2025-04-09 | 30.26 | 30.26 | 30.26 | 30.26 | -10.613% | 539 | +56.880% |
| 2025-04-02 | 33.85 | 33.85 | 33.85 | 33.85 | +0.880% | 1,367 | +40.231% |
| 2025-04-01 | 33.56 | 33.56 | 33.56 | 33.56 | +2.058% | 2,652 | +41.465% |
| 2025-03-31 | 32.88 | 32.88 | 32.88 | 32.88 | -5.172% | 54,412 | +44.376% |
| 2025-03-27 | 34.67 | 34.67 | 34.67 | 34.67 | +1.617% | 203,000 | +36.909% |
| 2025-03-21 | 34.12 | 34.12 | 34.12 | 34.12 | -1.920% | 14,600 | +39.124% |
| 2025-03-17 | 34.32 | 34.79 | 34.32 | 34.79 | +3.326% | 12,161 | +36.453% |
| 2025-03-13 | 34.04 | 34.04 | 33.67 | 33.67 | +0.119% | 14,869 | +40.992% |
| 2025-03-11 | 33.63 | 33.63 | 33.63 | 33.63 | -1.868% | 757 | +41.160% |
| 2025-03-10 | 34.27 | 34.27 | 34.27 | 34.27 | -1.182% | 3,444 | +38.523% |
| 2025-03-07 | 34.68 | 34.68 | 34.68 | 34.68 | -2.748% | 180 | +36.886% |
| 2025-03-04 | 35.66 | 35.66 | 35.66 | 35.66 | -1.492% | 7,231 | +33.124% |
| 2025-02-28 | 36.15 | 36.20 | 35.87 | 36.20 | -3.851% | 1,705 | +31.138% |
| 2025-02-24 | 37.65 | 37.65 | 37.65 | 37.65 | -2.461% | 2,350 | +26.088% |
| 2025-02-19 | 38.60 | 38.60 | 38.60 | 38.60 | +1.312% | 1,398 | +22.984% |
| 2025-02-12 | 38.10 | 38.10 | 38.10 | 38.10 | -0.958% | 164 | +24.598% |
| 2025-02-11 | 38.47 | 38.47 | 38.47 | 38.47 | +1.249% | 700 | +23.404% |
| 2025-02-05 | 37.99 | 37.99 | 37.99 | 37.99 | -0.053% | 3,550 | +24.946% |
| 2025-02-04 | 37.90 | 38.01 | 37.90 | 38.01 | +0.065% | 1,473 | +24.880% |
| 2025-02-03 | 37.99 | 37.99 | 37.99 | 37.99 | -1.832% | 1,550 | +24.961% |
| 2025-01-31 | 38.70 | 38.70 | 38.70 | 38.70 | +2.836% | 6,911 | +22.671% |
| 2025-01-27 | 37.53 | 37.63 | 37.53 | 37.63 | -3.386% | 3,904 | +26.151% |
| 2025-01-24 | 38.95 | 38.95 | 38.95 | 38.95 | +0.854% | 387 | +21.879% |
| 2025-01-23 | 38.62 | 38.62 | 38.62 | 38.62 | +1.674% | 146 | +22.921% |
| 2025-01-21 | 37.94 | 37.98 | 37.94 | 37.98 | +2.080% | 254,000 | +24.979% |
| 2025-01-10 | 37.21 | 37.21 | 37.21 | 37.21 | -1.169% | 1,092 | +27.579% |
| 2024-12-31 | 37.65 | 37.65 | 37.65 | 37.65 | 0.000% | 1,031 | +26.088% |
| 2024-12-20 | 37.65 | 37.65 | 37.65 | 37.65 | -0.197% | 2,909 | +26.088% |
| 2024-12-19 | 37.75 | 37.75 | 37.72 | 37.72 | -1.757% | 34,054 | +25.839% |
| 2024-12-06 | 38.40 | 38.40 | 38.40 | 38.40 | +4.091% | 7,817 | +23.628% |
| 2024-11-27 | 36.89 | 36.89 | 36.89 | 36.89 | +0.217% | 342 | +28.685% |
| 2024-11-22 | 36.81 | 36.81 | 36.81 | 36.81 | +1.545% | 2,006 | +28.965% |
| 2024-11-21 | 36.32 | 36.32 | 36.25 | 36.25 | +0.499% | 896 | +30.957% |
| 2024-11-20 | 36.07 | 36.07 | 36.07 | 36.07 | -0.327% | 901 | +31.611% |
| 2024-11-15 | 36.27 | 36.27 | 36.16 | 36.19 | -2.484% | 28,791 | +31.181% |
| 2024-11-13 | 37.11 | 37.11 | 37.11 | 37.11 | 0.000% | 140 | +27.922% |