ISUPF
ISHARES II FTSE US PR ETF
stockOTCETF
EODOct 2, 2026
30.63USD+1.174%(+0.36)6,962
ISUPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.71 | 30.71 | 30.63 | 30.63 | +1.174% | 6,962 | 0.000% |
| 2026-10-01 | 30.24 | 30.27 | 30.24 | 30.27 | -1.290% | 66,986 | +1.174% |
| 2026-09-30 | 30.75 | 30.75 | 30.67 | 30.67 | -0.895% | 14,637 | -0.131% |
| 2026-09-29 | 30.94 | 30.94 | 30.87 | 30.94 | -0.218% | 3,997 | -1.024% |
| 2026-09-28 | 31.00 | 31.01 | 31.00 | 31.01 | +0.161% | 2,264 | -1.240% |
| 2026-09-25 | 31.01 | 31.03 | 30.96 | 30.96 | -0.535% | 836 | -1.081% |
| 2026-09-24 | 31.13 | 31.13 | 31.13 | 31.13 | -0.838% | 2,204 | -1.611% |
| 2026-09-23 | 31.38 | 31.39 | 31.38 | 31.39 | -0.299% | 1,570 | -2.436% |
| 2026-09-21 | 31.45 | 31.48 | 31.45 | 31.48 | -0.259% | 3,187 | -2.728% |
| 2026-09-17 | 31.59 | 31.59 | 31.57 | 31.57 | -0.630% | 888 | -2.979% |
| 2026-09-16 | 31.69 | 31.77 | 31.69 | 31.77 | +0.113% | 7,504 | -3.590% |
| 2026-09-15 | 31.73 | 31.73 | 31.73 | 31.73 | +0.206% | 2,383 | -3.481% |
| 2026-09-14 | 31.66 | 31.66 | 31.66 | 31.66 | -0.433% | 3,044 | -3.283% |
| 2026-09-11 | 31.80 | 31.80 | 31.80 | 31.80 | -0.295% | 4,560 | -3.702% |
| 2026-09-10 | 32.03 | 32.03 | 31.67 | 31.90 | -0.279% | 1,912 | -3.985% |
| 2026-09-09 | 31.92 | 31.99 | 31.91 | 31.99 | -1.529% | 8,475 | -4.254% |
| 2026-09-08 | 32.38 | 32.48 | 32.38 | 32.48 | +0.551% | 1,569 | -5.717% |
| 2026-09-04 | 32.52 | 32.56 | 32.29 | 32.30 | +0.143% | 20,268 | -5.197% |
| 2026-09-03 | 32.21 | 32.26 | 32.19 | 32.26 | +0.442% | 10,235 | -5.062% |
| 2026-09-02 | 32.15 | 32.20 | 32.11 | 32.12 | -1.222% | 18,589 | -4.642% |
| 2026-09-01 | 32.50 | 32.53 | 32.50 | 32.51 | +0.322% | 23,051 | -5.808% |
| 2026-08-31 | 32.41 | 32.41 | 32.41 | 32.41 | -1.601% | 3,965 | -5.505% |
| 2026-08-28 | 32.99 | 33.05 | 32.94 | 32.94 | -0.362% | 6,645 | -7.018% |
| 2026-08-27 | 33.19 | 33.19 | 33.06 | 33.06 | -0.381% | 4,668 | -7.355% |
| 2026-08-26 | 33.51 | 33.51 | 33.18 | 33.18 | -0.956% | 2,962 | -7.707% |
| 2026-08-25 | 33.42 | 33.50 | 33.42 | 33.50 | +0.762% | 3,707 | -8.590% |
| 2026-08-24 | 33.35 | 33.40 | 33.25 | 33.25 | -0.050% | 5,281 | -7.894% |
| 2026-08-21 | 33.24 | 33.27 | 33.24 | 33.27 | -0.999% | 8,109 | -7.940% |
| 2026-08-20 | 33.60 | 33.60 | 33.60 | 33.60 | +0.606% | 4,067 | -8.860% |
| 2026-08-19 | 33.45 | 33.45 | 33.40 | 33.40 | -0.438% | 553 | -8.307% |
| 2026-08-18 | 33.55 | 33.55 | 33.55 | 33.55 | +0.010% | 2,195 | -8.708% |
| 2026-08-17 | 33.43 | 33.54 | 33.26 | 33.54 | -0.322% | 26,227 | -8.699% |
| 2026-08-14 | 33.72 | 33.72 | 33.65 | 33.65 | +0.018% | 1,864 | -8.994% |
| 2026-08-13 | 33.58 | 33.65 | 33.58 | 33.65 | +0.862% | 3,807 | -8.977% |
| 2026-08-12 | 33.11 | 33.36 | 33.11 | 33.36 | +0.947% | 3,477 | -8.193% |
| 2026-08-11 | 33.05 | 33.05 | 33.05 | 33.05 | -0.014% | 5,812 | -7.324% |
| 2026-08-10 | 33.36 | 33.36 | 33.05 | 33.05 | -1.555% | 1,306 | -7.336% |
| 2026-08-07 | 33.65 | 33.65 | 33.55 | 33.57 | -0.291% | 1,909 | -8.777% |
| 2026-08-06 | 33.67 | 33.67 | 33.67 | 33.67 | -0.494% | 603 | -9.042% |
| 2026-08-05 | 33.84 | 33.84 | 33.84 | 33.84 | +0.227% | 445 | -9.491% |
| 2026-08-04 | 33.67 | 34.05 | 33.66 | 33.76 | -0.972% | 15,717 | -9.286% |
| 2026-08-03 | 33.99 | 34.09 | 33.95 | 34.09 | -0.084% | 28,607 | -10.168% |
| 2026-07-31 | 33.95 | 34.12 | 33.95 | 34.12 | -0.528% | 24,694 | -10.243% |
| 2026-07-30 | 34.21 | 34.30 | 34.14 | 34.30 | -0.458% | 6,406 | -10.718% |
| 2026-07-29 | 34.68 | 34.68 | 34.46 | 34.46 | -0.847% | 19,048 | -11.126% |
| 2026-07-28 | 34.89 | 34.92 | 34.75 | 34.75 | +0.175% | 15,552 | -11.879% |
| 2026-07-27 | 34.76 | 34.78 | 34.69 | 34.69 | +0.050% | 22,741 | -11.725% |
| 2026-07-24 | 34.81 | 34.81 | 34.68 | 34.68 | +1.770% | 581 | -11.681% |
| 2026-07-23 | 34.20 | 34.20 | 33.83 | 34.07 | +0.486% | 3,900 | -10.117% |
| 2026-07-22 | 34.19 | 34.23 | 33.91 | 33.91 | -1.230% | 9,194 | -9.681% |
| 2026-07-21 | 34.33 | 34.33 | 34.33 | 34.33 | +0.495% | 1,422 | -10.791% |
| 2026-07-20 | 34.16 | 34.16 | 34.16 | 34.16 | -0.554% | 381 | -10.350% |
| 2026-07-17 | 34.20 | 34.35 | 34.20 | 34.35 | +0.579% | 1,668 | -10.846% |
| 2026-07-16 | 34.15 | 34.15 | 34.15 | 34.15 | +0.986% | 3,096 | -10.330% |
| 2026-07-15 | 33.82 | 33.82 | 33.82 | 33.82 | +0.925% | 836 | -9.446% |
| 2026-07-14 | 33.72 | 33.72 | 33.51 | 33.51 | +0.497% | 1,647 | -8.608% |
| 2026-07-13 | 33.60 | 33.64 | 33.34 | 33.34 | +0.014% | 5,464 | -8.154% |
| 2026-07-10 | 33.37 | 33.43 | 33.34 | 33.34 | -0.211% | 4,135 | -8.141% |
| 2026-07-09 | 33.41 | 33.41 | 33.41 | 33.41 | -0.018% | 555 | -8.335% |
| 2026-07-08 | 33.42 | 33.42 | 33.42 | 33.42 | -1.749% | 2,866 | -8.351% |
| 2026-07-07 | 33.70 | 34.01 | 33.70 | 34.01 | +2.228% | 14,715 | -9.954% |
| 2026-07-06 | 33.40 | 33.48 | 33.27 | 33.27 | -1.057% | 2,819 | -7.948% |
| 2026-07-02 | 33.50 | 33.62 | 33.50 | 33.62 | +0.678% | 1,618 | -8.920% |
| 2026-07-01 | 33.10 | 33.40 | 33.10 | 33.40 | +0.098% | 33,694 | -8.303% |
| 2026-06-30 | 33.34 | 33.37 | 33.34 | 33.37 | -1.314% | 7,076 | -8.213% |
| 2026-06-29 | 33.91 | 33.91 | 33.61 | 33.81 | +0.250% | 4,721 | -9.419% |
| 2026-06-26 | 33.79 | 33.88 | 33.73 | 33.73 | +1.137% | 15,923 | -9.193% |
| 2026-06-25 | 33.67 | 33.67 | 33.35 | 33.35 | -0.685% | 26,022 | -8.161% |
| 2026-06-24 | 33.44 | 33.58 | 33.44 | 33.58 | -0.059% | 13,679 | -8.789% |
| 2026-06-23 | 33.30 | 33.65 | 33.30 | 33.60 | +1.839% | 24,736 | -8.843% |
| 2026-06-22 | 32.99 | 32.99 | 32.99 | 32.99 | +0.364% | 1,859 | -7.167% |
| 2026-06-18 | 32.84 | 32.93 | 32.84 | 32.87 | +0.318% | 24,018 | -6.830% |
| 2026-06-17 | 33.20 | 33.20 | 32.77 | 32.77 | -2.604% | 3,757 | -6.534% |
| 2026-06-16 | 33.48 | 33.64 | 33.44 | 33.64 | +0.555% | 16,612 | -8.968% |
| 2026-06-11 | 33.46 | 33.46 | 33.46 | 33.46 | -0.431% | 3,151 | -8.463% |
| 2026-06-10 | 33.36 | 33.60 | 33.36 | 33.60 | +1.583% | 2,200 | -8.858% |
| 2026-06-09 | 32.99 | 33.08 | 32.99 | 33.08 | +1.342% | 7,144 | -7.415% |
| 2026-06-08 | 32.85 | 32.85 | 32.64 | 32.64 | -0.828% | 2,022 | -6.172% |
| 2026-06-05 | 32.87 | 32.91 | 32.87 | 32.91 | +0.271% | 21,820 | -6.949% |
| 2026-06-04 | 32.51 | 32.82 | 32.38 | 32.82 | +1.375% | 3,384 | -6.697% |
| 2026-06-03 | 32.41 | 32.57 | 32.38 | 32.38 | +0.425% | 13,828 | -5.414% |
| 2026-06-02 | 32.24 | 32.24 | 31.97 | 32.24 | -0.373% | 4,436 | -5.012% |
| 2026-06-01 | 32.29 | 32.36 | 32.29 | 32.36 | -1.054% | 5,068 | -5.366% |
| 2026-05-29 | 32.63 | 32.71 | 32.63 | 32.71 | -0.800% | 2,463 | -6.363% |
| 2026-05-28 | 32.97 | 32.97 | 32.97 | 32.97 | -0.563% | 784 | -7.111% |
| 2026-05-27 | 33.11 | 33.19 | 33.11 | 33.16 | +0.154% | 7,310 | -7.634% |
| 2026-05-26 | 33.00 | 33.11 | 33.00 | 33.11 | +0.840% | 1,357 | -7.492% |
| 2026-05-22 | 32.83 | 32.83 | 32.83 | 32.83 | +0.922% | 1,240 | -6.715% |
| 2026-05-21 | 32.53 | 32.53 | 32.53 | 32.53 | -0.704% | 827 | -5.855% |
| 2026-05-20 | 32.60 | 32.81 | 32.60 | 32.76 | +0.689% | 3,081 | -6.518% |
| 2026-05-19 | 32.47 | 32.54 | 32.47 | 32.54 | -0.220% | 2,975 | -5.873% |
| 2026-05-18 | 32.45 | 32.61 | 32.45 | 32.61 | +0.935% | 20,071 | -6.080% |
| 2026-05-15 | 32.33 | 32.36 | 32.31 | 32.31 | -1.443% | 4,814 | -5.202% |
| 2026-05-14 | 32.78 | 32.78 | 32.78 | 32.78 | -0.360% | 2,015 | -6.570% |
| 2026-05-13 | 32.83 | 32.90 | 32.83 | 32.90 | +0.023% | 5,298 | -6.907% |
| 2026-05-12 | 32.89 | 32.89 | 32.89 | 32.89 | -0.454% | 1,111 | -6.885% |
| 2026-05-11 | 33.04 | 33.04 | 33.04 | 33.04 | +0.061% | 858 | -7.308% |
| 2026-05-08 | 33.08 | 33.08 | 33.02 | 33.02 | +0.886% | 980 | -7.252% |
| 2026-05-07 | 32.73 | 32.73 | 32.73 | 32.73 | -1.548% | 1,133 | -6.430% |
| 2026-05-06 | 32.97 | 33.24 | 32.92 | 33.24 | +2.354% | 7,952 | -7.879% |
| 2026-05-05 | 32.44 | 32.48 | 32.36 | 32.48 | -0.123% | 1,941 | -5.710% |
| 2026-05-04 | 32.44 | 32.81 | 32.44 | 32.52 | -0.878% | 20,610 | -5.826% |
| 2026-05-01 | 32.60 | 32.81 | 32.60 | 32.81 | +0.928% | 35,912 | -6.652% |
| 2026-04-30 | 32.48 | 32.51 | 32.48 | 32.51 | +0.433% | 10,672 | -5.786% |
| 2026-04-29 | 32.37 | 32.37 | 32.34 | 32.37 | +0.224% | 39,854 | -5.378% |
| 2026-04-28 | 32.15 | 32.29 | 32.12 | 32.29 | -0.505% | 76,530 | -5.166% |
| 2026-04-27 | 32.58 | 32.58 | 32.46 | 32.46 | +0.044% | 957 | -5.645% |
| 2026-04-24 | 32.62 | 32.62 | 32.44 | 32.44 | -0.162% | 1,766 | -5.604% |
| 2026-04-23 | 32.49 | 32.50 | 32.49 | 32.50 | +0.286% | 5,679 | -5.757% |
| 2026-04-22 | 32.42 | 32.42 | 32.40 | 32.40 | -0.796% | 672 | -5.488% |
| 2026-04-21 | 32.74 | 32.78 | 32.66 | 32.66 | -1.205% | 9,112 | -6.240% |
| 2026-04-20 | 32.83 | 33.06 | 32.83 | 33.06 | +0.428% | 3,153 | -7.370% |
| 2026-04-17 | 32.59 | 32.92 | 32.59 | 32.92 | +1.737% | 4,237 | -6.974% |
| 2026-04-16 | 32.19 | 32.36 | 32.15 | 32.36 | +1.705% | 4,513 | -5.358% |
| 2026-04-15 | 31.82 | 31.82 | 31.82 | 31.82 | -0.361% | 12,577 | -3.744% |
| 2026-04-14 | 31.69 | 31.93 | 31.69 | 31.93 | +1.112% | 6,626 | -4.091% |
| 2026-04-13 | 31.45 | 31.58 | 31.24 | 31.58 | +0.704% | 14,043 | -3.024% |
| 2026-04-10 | 31.60 | 31.60 | 31.36 | 31.36 | +0.095% | 13,866 | -2.342% |
| 2026-04-09 | 31.33 | 31.33 | 31.33 | 31.33 | +0.661% | 1,144 | -2.249% |
| 2026-04-08 | 31.17 | 31.17 | 31.12 | 31.12 | +2.215% | 43,650 | -1.603% |
| 2026-04-07 | 30.58 | 30.70 | 30.45 | 30.45 | -1.577% | 6,040 | +0.576% |
| 2026-04-06 | 30.93 | 30.94 | 30.53 | 30.94 | +1.351% | 34,231 | -1.010% |
| 2026-04-02 | 30.56 | 30.56 | 30.48 | 30.53 | +1.346% | 9,946 | +0.328% |
| 2026-04-01 | 30.23 | 30.23 | 30.12 | 30.12 | +0.921% | 8,002 | +1.678% |
| 2026-03-30 | 29.84 | 29.84 | 29.84 | 29.84 | +0.679% | 787 | +2.615% |
| 2026-03-27 | 29.76 | 29.80 | 29.64 | 29.64 | -1.277% | 17,675 | +3.311% |
| 2026-03-26 | 30.07 | 30.07 | 29.86 | 30.03 | +0.109% | 24,365 | +1.993% |
| 2026-03-25 | 29.92 | 29.99 | 29.88 | 29.99 | -0.260% | 2,947 | +2.104% |
| 2026-03-24 | 30.07 | 30.07 | 30.07 | 30.07 | -0.380% | 5,954 | +1.839% |
| 2026-03-23 | 30.19 | 30.19 | 30.19 | 30.19 | -0.340% | 572 | +1.452% |
| 2026-03-20 | 30.29 | 30.29 | 30.29 | 30.29 | -0.515% | 896 | +1.107% |
| 2026-03-19 | 30.45 | 30.45 | 30.45 | 30.45 | -1.147% | 533 | +0.587% |
| 2026-03-18 | 30.80 | 30.80 | 30.80 | 30.80 | -1.454% | 38,354 | -0.567% |
| 2026-03-17 | 31.25 | 31.25 | 31.25 | 31.25 | +0.268% | 278 | -2.012% |
| 2026-03-16 | 31.17 | 31.17 | 31.17 | 31.17 | +0.713% | 2,067 | -1.749% |
| 2026-03-13 | 30.95 | 30.95 | 30.95 | 30.95 | +0.227% | 374 | -1.049% |
| 2026-03-12 | 30.88 | 30.88 | 30.88 | 30.88 | -0.659% | 213 | -0.824% |
| 2026-03-11 | 31.10 | 31.10 | 31.08 | 31.08 | -0.699% | 9,065 | -1.478% |
| 2026-03-10 | 31.26 | 31.58 | 31.26 | 31.30 | +1.709% | 12,127 | -2.167% |
| 2026-03-09 | 30.59 | 30.78 | 30.59 | 30.78 | -2.018% | 1,121 | -0.495% |
| 2026-03-06 | 31.17 | 31.41 | 31.17 | 31.41 | -1.097% | 1,880 | -2.503% |
| 2026-03-04 | 31.76 | 31.76 | 31.76 | 31.76 | +0.652% | 2,714 | -3.572% |
| 2026-03-03 | 31.36 | 31.57 | 31.36 | 31.55 | -1.588% | 5,779 | -2.944% |
| 2026-03-02 | 31.88 | 32.06 | 31.88 | 32.06 | -0.316% | 23,148 | -4.485% |
| 2026-02-27 | 32.16 | 32.16 | 32.16 | 32.16 | +0.763% | 9,800 | -4.787% |
| 2026-02-26 | 31.92 | 31.92 | 31.92 | 31.92 | +0.921% | 3,800 | -4.060% |
| 2026-02-25 | 31.63 | 31.63 | 31.63 | 31.63 | -0.078% | 952 | -3.176% |
| 2026-02-24 | 31.65 | 31.65 | 31.65 | 31.65 | -0.410% | 5,850 | -3.252% |
| 2026-02-23 | 31.79 | 31.79 | 31.79 | 31.79 | +1.033% | 2,003 | -3.649% |
| 2026-02-20 | 31.40 | 31.53 | 31.40 | 31.46 | +0.468% | 1,359 | -2.653% |
| 2026-02-19 | 31.31 | 31.31 | 31.31 | 31.31 | -1.623% | 6,891 | -2.197% |
| 2026-02-17 | 31.83 | 31.83 | 31.83 | 31.83 | +0.619% | 3,018 | -3.784% |
| 2026-02-13 | 31.45 | 31.63 | 31.40 | 31.63 | +0.303% | 2,546 | -3.189% |
| 2026-02-12 | 31.83 | 31.83 | 31.41 | 31.54 | +0.803% | 2,262 | -2.895% |
| 2026-02-11 | 31.38 | 31.38 | 31.29 | 31.29 | +0.520% | 14,423 | -2.116% |
| 2026-02-10 | 30.99 | 31.13 | 30.99 | 31.13 | +1.237% | 3,296 | -1.607% |
| 2026-02-09 | 30.75 | 30.75 | 30.75 | 30.75 | -0.178% | 3,813 | -0.390% |
| 2026-02-06 | 30.70 | 30.80 | 30.68 | 30.80 | +1.845% | 2,011 | -0.568% |
| 2026-02-05 | 30.28 | 30.28 | 30.24 | 30.24 | -0.184% | 1,094 | +1.267% |
| 2026-02-04 | 30.30 | 30.30 | 30.30 | 30.30 | +1.654% | 2,627 | +1.081% |
| 2026-02-03 | 29.77 | 29.87 | 29.77 | 29.80 | +0.669% | 9,077 | +2.753% |
| 2026-02-02 | 29.91 | 29.96 | 29.61 | 29.61 | -0.431% | 133,474 | +3.440% |
| 2026-01-30 | 29.67 | 29.73 | 29.67 | 29.73 | +0.235% | 5,508 | +2.995% |
| 2026-01-29 | 29.51 | 29.74 | 29.51 | 29.67 | +0.017% | 8,725 | +3.237% |
| 2026-01-27 | 29.66 | 29.66 | 29.66 | 29.66 | -0.168% | 134 | +3.255% |
| 2026-01-26 | 29.71 | 29.71 | 29.71 | 29.71 | +0.270% | 844 | +3.081% |
| 2026-01-23 | 29.55 | 29.63 | 29.55 | 29.63 | -1.447% | 3,718 | +3.359% |
| 2026-01-22 | 30.06 | 30.06 | 30.06 | 30.06 | -0.117% | 5,279 | +1.864% |
| 2026-01-21 | 30.10 | 30.10 | 30.10 | 30.10 | +0.434% | 1,120 | +1.746% |
| 2026-01-20 | 29.97 | 29.97 | 29.97 | 29.97 | -0.926% | 2,463 | +2.187% |
| 2026-01-16 | 30.02 | 30.25 | 30.02 | 30.25 | +0.349% | 9,779 | +1.241% |
| 2026-01-15 | 30.11 | 30.28 | 30.11 | 30.14 | +1.804% | 6,707 | +1.594% |
| 2026-01-14 | 29.60 | 29.61 | 29.60 | 29.61 | +0.325% | 5,324 | +3.427% |
| 2026-01-13 | 29.51 | 29.51 | 29.51 | 29.51 | -0.169% | 2,434 | +3.763% |
| 2026-01-12 | 29.56 | 29.56 | 29.56 | 29.56 | -0.186% | 1,110 | +3.587% |
| 2026-01-09 | 29.62 | 29.62 | 29.62 | 29.62 | +0.837% | 1,756 | +3.394% |
| 2026-01-08 | 29.18 | 29.42 | 29.18 | 29.37 | +0.945% | 5,797 | +4.260% |
| 2026-01-07 | 29.58 | 29.58 | 29.10 | 29.10 | -0.174% | 1,269 | +5.244% |
| 2026-01-06 | 29.09 | 29.20 | 29.09 | 29.15 | +0.640% | 30,413 | +5.061% |
| 2026-01-05 | 28.90 | 28.96 | 28.90 | 28.96 | -0.459% | 15,910 | +5.734% |
| 2026-01-02 | 28.85 | 29.10 | 28.84 | 29.10 | -0.500% | 195,568 | +5.249% |
| 2025-12-31 | 29.24 | 29.24 | 29.24 | 29.24 | +0.395% | 2,509 | +4.722% |
| 2025-12-30 | 29.27 | 29.27 | 29.13 | 29.13 | +0.233% | 44,165 | +5.136% |
| 2025-12-29 | 29.06 | 29.06 | 29.06 | 29.06 | -0.461% | 7,011 | +5.380% |
| 2025-12-26 | 29.20 | 29.20 | 29.20 | 29.20 | +0.701% | 695 | +4.894% |
| 2025-12-24 | 28.99 | 28.99 | 28.99 | 28.99 | +0.398% | 210 | +5.629% |
| 2025-12-22 | 28.91 | 28.93 | 28.86 | 28.88 | +0.029% | 2,704 | +6.050% |
| 2025-12-19 | 28.87 | 28.87 | 28.87 | 28.87 | -0.887% | 437 | +6.080% |
| 2025-12-18 | 29.13 | 29.13 | 29.13 | 29.13 | +0.097% | 1,893 | +5.140% |
| 2025-12-17 | 29.10 | 29.10 | 29.10 | 29.10 | +0.351% | 1,783 | +5.242% |
| 2025-12-16 | 29.04 | 29.04 | 29.00 | 29.00 | -0.213% | 25,053 | +5.612% |
| 2025-12-15 | 29.06 | 29.06 | 29.06 | 29.06 | -0.445% | 560 | +5.387% |
| 2025-12-12 | 29.19 | 29.19 | 29.19 | 29.19 | +0.162% | 1,474 | +4.917% |
| 2025-12-11 | 28.95 | 29.16 | 28.95 | 29.14 | +1.386% | 1,310 | +5.087% |
| 2025-12-10 | 28.81 | 28.81 | 28.74 | 28.74 | -0.346% | 1,346 | +6.544% |
| 2025-12-09 | 28.84 | 28.84 | 28.84 | 28.84 | +0.170% | 3,294 | +6.175% |
| 2025-12-08 | 28.80 | 28.80 | 28.80 | 28.80 | -0.515% | 2,791 | +6.355% |
| 2025-12-05 | 28.94 | 28.94 | 28.94 | 28.94 | +0.039% | 3,386 | +5.807% |
| 2025-12-04 | 29.18 | 29.18 | 28.93 | 28.93 | -0.209% | 5,682 | +5.849% |
| 2025-12-03 | 29.09 | 29.20 | 28.99 | 28.99 | +0.209% | 3,033 | +5.628% |
| 2025-12-02 | 29.05 | 29.09 | 28.93 | 28.93 | -0.885% | 2,242 | +5.848% |
| 2025-12-01 | 29.30 | 29.30 | 29.19 | 29.19 | -0.689% | 50,421 | +4.912% |
| 2025-11-28 | 29.32 | 29.39 | 29.32 | 29.39 | -0.039% | 3,512 | +4.189% |
| 2025-11-26 | 29.26 | 29.41 | 29.10 | 29.41 | -0.264% | 54,363 | +4.149% |
| 2025-11-25 | 29.26 | 29.48 | 29.26 | 29.48 | +1.440% | 2,148 | +3.874% |
| 2025-11-24 | 28.97 | 29.06 | 28.97 | 29.06 | +0.490% | 2,408 | +5.369% |
| 2025-11-21 | 28.71 | 28.95 | 28.71 | 28.92 | -0.266% | 13,359 | +5.886% |
| 2025-11-20 | 29.00 | 29.00 | 29.00 | 29.00 | +0.484% | 586 | +5.605% |
| 2025-11-19 | 28.86 | 28.86 | 28.86 | 28.86 | -0.737% | 2,164 | +6.116% |
| 2025-11-17 | 29.10 | 29.10 | 29.04 | 29.07 | +0.207% | 9,723 | +5.334% |
| 2025-11-14 | 28.92 | 29.01 | 28.92 | 29.01 | -0.489% | 10,083 | +5.552% |
| 2025-11-13 | 29.14 | 29.28 | 29.14 | 29.16 | -1.379% | 7,223 | +5.036% |
| 2025-11-10 | 29.66 | 29.66 | 29.56 | 29.56 | -0.321% | 6,329 | +3.587% |
| 2025-11-07 | 29.49 | 29.66 | 29.48 | 29.66 | +0.982% | 1,781 | +3.255% |
| 2025-11-06 | 29.39 | 29.46 | 29.31 | 29.37 | +0.092% | 6,290 | +4.268% |
| 2025-11-05 | 29.43 | 29.43 | 29.34 | 29.34 | -0.324% | 4,764 | +4.364% |
| 2025-11-04 | 29.49 | 29.49 | 29.44 | 29.44 | +0.267% | 1,305 | +4.026% |
| 2025-11-03 | 29.36 | 29.36 | 29.36 | 29.36 | +0.313% | 38,577 | +4.304% |
| 2025-10-31 | 29.27 | 29.27 | 29.27 | 29.27 | -0.746% | 421 | +4.631% |
| 2025-10-30 | 29.49 | 29.49 | 29.49 | 29.49 | -0.556% | 156 | +3.850% |
| 2025-10-29 | 29.67 | 29.67 | 29.65 | 29.65 | -1.688% | 1,433 | +3.273% |
| 2025-10-28 | 30.15 | 30.16 | 30.15 | 30.16 | -0.899% | 16,733 | +1.529% |
| 2025-10-27 | 30.44 | 30.44 | 30.44 | 30.44 | -0.540% | 2,137 | +0.617% |
| 2025-10-24 | 30.60 | 30.60 | 30.60 | 30.60 | +0.767% | 3,327 | +0.074% |
| 2025-10-23 | 30.37 | 30.37 | 30.37 | 30.37 | -0.517% | 1,691 | +0.841% |
| 2025-10-22 | 30.46 | 30.53 | 30.46 | 30.53 | +0.751% | 1,379 | +0.319% |
| 2025-10-21 | 30.37 | 30.37 | 30.30 | 30.30 | -0.131% | 24,879 | +1.073% |
| 2025-10-20 | 30.34 | 30.34 | 30.34 | 30.34 | +1.150% | 175 | +0.941% |
| 2025-10-17 | 30.00 | 30.00 | 30.00 | 30.00 | -0.728% | 919 | +2.102% |
| 2025-10-16 | 30.22 | 30.22 | 30.22 | 30.22 | +0.583% | 1,097 | +1.358% |
| 2025-10-15 | 30.15 | 30.16 | 30.04 | 30.04 | +1.567% | 8,624 | +1.949% |
| 2025-10-14 | 29.52 | 29.58 | 29.45 | 29.58 | +1.410% | 9,358 | +3.546% |
| 2025-10-13 | 29.17 | 29.17 | 29.17 | 29.17 | -1.319% | 590 | +5.006% |
| 2025-10-10 | 29.56 | 29.56 | 29.56 | 29.56 | -0.571% | 1,015 | +3.621% |
| 2025-10-09 | 29.68 | 29.72 | 29.68 | 29.72 | -0.012% | 3,572 | +3.029% |
| 2025-10-08 | 29.73 | 29.73 | 29.73 | 29.73 | -0.840% | 8,966 | +3.017% |
| 2025-10-07 | 29.98 | 29.98 | 29.98 | 29.98 | -0.282% | 565 | +2.151% |
| 2025-10-06 | 30.07 | 30.07 | 30.00 | 30.07 | -0.841% | 11,898 | +1.864% |
| 2025-10-03 | 30.32 | 30.32 | 30.32 | 30.32 | +1.147% | 719 | +1.007% |
| 2025-10-02 | 29.89 | 29.98 | 29.80 | 29.98 | -0.740% | 15,240 | +2.166% |
| 2025-10-01 | 30.13 | 30.20 | 30.11 | 30.20 | +1.028% | 57,999 | +1.409% |
| 2025-09-30 | 29.83 | 29.89 | 29.83 | 29.89 | +0.395% | 5,968 | +2.451% |
| 2025-09-26 | 29.78 | 29.78 | 29.78 | 29.78 | +0.324% | 205 | +2.856% |
| 2025-09-25 | 29.68 | 29.68 | 29.68 | 29.68 | -0.853% | 2,793 | +3.189% |
| 2025-09-23 | 29.93 | 29.93 | 29.93 | 29.93 | +1.078% | 2,627 | +2.308% |
| 2025-09-22 | 29.65 | 29.65 | 29.62 | 29.62 | -1.019% | 700 | +3.411% |
| 2025-09-19 | 29.92 | 29.92 | 29.92 | 29.92 | -0.411% | 1,381 | +2.358% |
| 2025-09-18 | 30.05 | 30.05 | 30.04 | 30.04 | -0.680% | 8,060 | +1.937% |
| 2025-09-17 | 30.12 | 30.25 | 30.12 | 30.25 | +0.615% | 2,746 | +1.244% |
| 2025-09-16 | 30.14 | 30.14 | 30.06 | 30.06 | -0.778% | 2,559 | +1.867% |
| 2025-09-15 | 30.30 | 30.30 | 30.30 | 30.30 | +0.249% | 699 | +1.074% |
| 2025-09-12 | 30.19 | 30.22 | 30.19 | 30.22 | -0.182% | 826 | +1.325% |
| 2025-09-11 | 30.13 | 30.42 | 30.13 | 30.28 | +1.712% | 8,632 | +1.141% |
| 2025-09-10 | 30.10 | 30.10 | 29.77 | 29.77 | +0.048% | 10,331 | +2.872% |
| 2025-09-09 | 29.76 | 29.76 | 29.76 | 29.76 | -0.328% | 5,527 | +2.922% |
| 2025-09-08 | 29.81 | 29.85 | 29.81 | 29.85 | -0.105% | 2,038 | +2.584% |
| 2025-09-05 | 29.89 | 29.89 | 29.89 | 29.89 | +1.139% | 30,126 | +2.476% |
| 2025-09-04 | 29.53 | 29.55 | 29.53 | 29.55 | +0.037% | 2,702 | +3.644% |
| 2025-09-03 | 29.43 | 29.54 | 29.43 | 29.54 | -0.267% | 5,821 | +3.682% |
| 2025-09-02 | 29.62 | 29.62 | 29.62 | 29.62 | -0.864% | 56,357 | +3.405% |
| 2025-08-29 | 29.86 | 29.88 | 29.86 | 29.88 | +0.725% | 7,073 | +2.512% |
| 2025-08-28 | 29.66 | 29.66 | 29.66 | 29.66 | +0.202% | 511 | +3.255% |
| 2025-08-27 | 29.71 | 29.72 | 29.60 | 29.60 | +0.712% | 6,775 | +3.464% |
| 2025-08-26 | 29.49 | 29.49 | 29.39 | 29.39 | -0.275% | 464 | +4.201% |
| 2025-08-25 | 29.52 | 29.52 | 29.47 | 29.47 | -0.885% | 5,810 | +3.915% |
| 2025-08-22 | 29.73 | 29.73 | 29.73 | 29.73 | +1.641% | 1,396 | +2.995% |
| 2025-08-21 | 29.25 | 29.25 | 29.25 | 29.25 | -0.351% | 4,708 | +4.685% |
| 2025-08-20 | 29.34 | 29.36 | 29.34 | 29.36 | +1.283% | 12,210 | +4.318% |
| 2025-08-19 | 28.66 | 29.13 | 28.66 | 28.99 | +0.521% | 8,403 | +5.657% |
| 2025-08-18 | 28.90 | 28.90 | 28.84 | 28.84 | +0.457% | 25,852 | +6.207% |
| 2025-08-14 | 28.67 | 28.70 | 28.67 | 28.70 | -0.966% | 2,722 | +6.692% |
| 2025-08-13 | 28.98 | 28.98 | 28.98 | 28.98 | +0.340% | 492 | +5.661% |
| 2025-08-12 | 28.73 | 28.89 | 28.72 | 28.89 | +0.214% | 17,885 | +6.021% |
| 2025-08-11 | 28.82 | 28.82 | 28.82 | 28.82 | -1.135% | 901 | +6.248% |
| 2025-08-08 | 29.08 | 29.16 | 29.08 | 29.16 | +0.640% | 4,542 | +5.042% |
| 2025-08-07 | 28.97 | 28.97 | 28.97 | 28.97 | -0.803% | 136 | +5.714% |
| 2025-08-06 | 29.19 | 29.20 | 29.19 | 29.20 | +0.359% | 13,734 | +4.865% |
| 2025-08-05 | 29.16 | 29.16 | 29.10 | 29.10 | +0.225% | 3,348 | +5.242% |
| 2025-08-04 | 28.94 | 29.06 | 28.94 | 29.03 | +1.443% | 9,179 | +5.479% |
| 2025-08-01 | 28.82 | 28.82 | 28.62 | 28.62 | -4.099% | 24,540 | +7.001% |
| 2025-07-30 | 29.84 | 29.84 | 29.84 | 29.84 | +0.964% | 4,271 | +2.615% |
| 2025-07-29 | 29.56 | 29.56 | 29.56 | 29.56 | -0.135% | 457 | +3.604% |
| 2025-07-28 | 29.68 | 29.68 | 29.60 | 29.60 | +0.287% | 558 | +3.464% |
| 2025-07-25 | 29.42 | 29.52 | 29.42 | 29.52 | -0.989% | 2,354 | +3.761% |
| 2025-07-24 | 29.81 | 29.81 | 29.81 | 29.81 | -0.218% | 170 | +2.735% |
| 2025-07-23 | 29.88 | 29.88 | 29.88 | 29.88 | +0.945% | 2,100 | +2.512% |
| 2025-07-22 | 29.61 | 29.75 | 29.60 | 29.60 | +0.289% | 7,133 | +3.481% |
| 2025-07-21 | 29.53 | 29.59 | 29.51 | 29.51 | +0.477% | 19,241 | +3.780% |
| 2025-07-18 | 29.37 | 29.37 | 29.37 | 29.37 | +0.065% | 2,612 | +4.274% |
| 2025-07-17 | 29.23 | 29.35 | 29.16 | 29.35 | -0.188% | 4,892 | +4.342% |
| 2025-07-16 | 29.45 | 29.45 | 29.35 | 29.41 | +0.634% | 7,777 | +4.146% |
| 2025-07-15 | 29.43 | 29.43 | 29.22 | 29.22 | -0.334% | 7,045 | +4.807% |
| 2025-07-14 | 29.26 | 29.49 | 29.26 | 29.32 | +0.241% | 12,046 | +4.457% |
| 2025-07-11 | 29.16 | 29.25 | 29.16 | 29.25 | +0.166% | 2,473 | +4.708% |
| 2025-07-10 | 29.08 | 29.35 | 29.08 | 29.20 | +0.164% | 21,953 | +4.882% |
| 2025-07-08 | 29.15 | 29.15 | 29.15 | 29.15 | -0.708% | 3,711 | +5.054% |
| 2025-07-07 | 29.57 | 29.58 | 29.36 | 29.36 | -0.425% | 7,010 | +4.310% |
| 2025-07-03 | 29.55 | 29.55 | 29.49 | 29.49 | +0.045% | 38,382 | +3.867% |
| 2025-07-02 | 29.21 | 29.47 | 29.21 | 29.47 | +0.145% | 1,452 | +3.914% |
| 2025-07-01 | 29.14 | 29.43 | 29.14 | 29.43 | +1.531% | 28,245 | +4.065% |
| 2025-06-30 | 28.88 | 28.99 | 28.88 | 28.99 | -0.821% | 8,360 | +5.658% |
| 2025-06-27 | 29.13 | 29.23 | 29.13 | 29.23 | +1.586% | 4,134 | +4.791% |
| 2025-06-26 | 28.77 | 28.77 | 28.77 | 28.77 | -2.294% | 125 | +6.453% |
| 2025-06-25 | 29.32 | 29.44 | 29.32 | 29.44 | -1.210% | 1,287 | +4.011% |
| 2025-06-24 | 29.69 | 29.80 | 29.69 | 29.80 | +0.761% | 22,479 | +2.753% |
| 2025-06-23 | 29.67 | 29.67 | 29.58 | 29.58 | +0.959% | 10,797 | +3.534% |
| 2025-06-20 | 29.58 | 29.61 | 29.30 | 29.30 | -0.901% | 3,050 | +4.527% |
| 2025-06-18 | 29.35 | 29.57 | 29.35 | 29.57 | +0.848% | 11,569 | +3.586% |
| 2025-06-17 | 29.42 | 29.42 | 29.32 | 29.32 | -1.141% | 4,683 | +4.464% |
| 2025-06-16 | 29.56 | 29.66 | 29.56 | 29.66 | +0.387% | 12,895 | +3.272% |
| 2025-06-13 | 29.44 | 29.54 | 29.44 | 29.54 | -1.211% | 3,496 | +3.672% |
| 2025-06-11 | 29.82 | 29.90 | 29.82 | 29.90 | +0.632% | 6,681 | +2.416% |
| 2025-06-10 | 29.61 | 29.72 | 29.61 | 29.72 | +0.695% | 6,755 | +3.063% |
| 2025-06-09 | 29.51 | 29.51 | 29.51 | 29.51 | +0.016% | 1,309 | +3.780% |
| 2025-06-06 | 29.51 | 29.51 | 29.51 | 29.51 | +0.376% | 10,774 | +3.797% |
| 2025-06-04 | 29.29 | 29.40 | 29.28 | 29.39 | +0.442% | 4,743 | +4.187% |
| 2025-06-03 | 29.26 | 29.27 | 29.26 | 29.27 | +0.107% | 7,048 | +4.647% |
| 2025-06-02 | 29.24 | 29.24 | 29.23 | 29.23 | -0.259% | 3,944 | +4.759% |
| 2025-05-30 | 29.31 | 29.31 | 29.31 | 29.31 | -0.408% | 4,338 | +4.488% |
| 2025-05-29 | 29.43 | 29.43 | 29.43 | 29.43 | +1.460% | 2,578 | +4.062% |
| 2025-05-27 | 29.01 | 29.01 | 29.01 | 29.01 | +1.813% | 2,265 | +5.582% |
| 2025-05-23 | 28.49 | 28.49 | 28.49 | 28.49 | +0.015% | 4,745 | +7.495% |
| 2025-05-22 | 28.49 | 28.49 | 28.49 | 28.49 | -3.660% | 1,070 | +7.511% |
| 2025-05-20 | 29.50 | 29.57 | 29.50 | 29.57 | -0.601% | 1,224 | +3.577% |
| 2025-05-19 | 29.57 | 29.75 | 29.57 | 29.75 | +0.201% | 4,539 | +2.954% |
| 2025-05-16 | 29.40 | 29.69 | 29.40 | 29.69 | +2.263% | 5,357 | +3.161% |
| 2025-05-14 | 28.94 | 29.03 | 28.94 | 29.03 | -1.495% | 842 | +5.496% |
| 2025-05-12 | 29.62 | 29.62 | 29.47 | 29.47 | +0.393% | 7,709 | +3.918% |
| 2025-05-09 | 29.35 | 29.36 | 29.35 | 29.36 | +0.372% | 2,499 | +4.327% |
| 2025-05-07 | 29.36 | 29.42 | 29.25 | 29.25 | -0.189% | 5,314 | +4.715% |
| 2025-05-06 | 29.38 | 29.43 | 29.30 | 29.30 | -1.654% | 34,522 | +4.517% |
| 2025-05-05 | 29.54 | 29.79 | 29.54 | 29.79 | +1.016% | 3,944 | +2.788% |
| 2025-05-02 | 29.38 | 29.53 | 29.38 | 29.49 | +0.734% | 9,786 | +3.833% |
| 2025-05-01 | 29.28 | 29.28 | 29.28 | 29.28 | +1.435% | 13,331 | +4.596% |
| 2025-04-30 | 28.64 | 28.87 | 28.62 | 28.87 | +0.596% | 21,916 | +6.097% |
| 2025-04-29 | 28.75 | 28.75 | 28.69 | 28.69 | -0.558% | 3,699 | +6.730% |
| 2025-04-28 | 28.71 | 28.86 | 28.71 | 28.86 | +1.185% | 798 | +6.134% |
| 2025-04-25 | 28.60 | 28.60 | 28.52 | 28.52 | -0.421% | 1,680 | +7.392% |
| 2025-04-24 | 28.76 | 28.76 | 28.64 | 28.64 | -0.960% | 11,135 | +6.940% |
| 2025-04-23 | 28.92 | 28.92 | 28.92 | 28.92 | +1.729% | 5,610 | +5.913% |
| 2025-04-22 | 28.29 | 28.45 | 28.29 | 28.42 | +2.118% | 7,235 | +7.744% |
| 2025-04-21 | 27.83 | 27.83 | 27.83 | 27.83 | -2.677% | 248 | +10.027% |
| 2025-04-17 | 28.60 | 28.60 | 28.60 | 28.60 | +2.455% | 231 | +7.082% |
| 2025-04-16 | 28.15 | 28.15 | 27.91 | 27.91 | -1.352% | 8,861 | +9.711% |
| 2025-04-15 | 28.08 | 28.30 | 28.08 | 28.30 | +1.694% | 3,350 | +8.227% |
| 2025-04-14 | 27.83 | 27.83 | 27.83 | 27.83 | +1.444% | 2,592 | +10.060% |
| 2025-04-10 | 27.43 | 27.43 | 27.43 | 27.43 | +6.166% | 3,179 | +11.649% |
| 2025-04-09 | 25.86 | 25.86 | 25.84 | 25.84 | -4.753% | 2,901 | +18.533% |
| 2025-04-08 | 27.13 | 27.13 | 27.13 | 27.13 | +0.405% | 2,104 | +12.899% |
| 2025-04-07 | 26.86 | 27.02 | 26.79 | 27.02 | -3.476% | 3,622 | +13.356% |
| 2025-04-04 | 27.99 | 27.99 | 27.99 | 27.99 | -3.997% | 1,051 | +9.416% |
| 2025-04-03 | 29.71 | 29.71 | 29.15 | 29.16 | -2.261% | 14,661 | +5.042% |
| 2025-04-02 | 29.82 | 29.83 | 29.82 | 29.83 | +0.613% | 367 | +2.666% |
| 2025-04-01 | 29.59 | 29.65 | 29.59 | 29.65 | +0.304% | 8,540 | +3.295% |
| 2025-03-31 | 29.77 | 29.77 | 29.56 | 29.56 | +0.114% | 888 | +3.609% |
| 2025-03-28 | 29.45 | 29.52 | 29.45 | 29.52 | -0.489% | 1,483 | +3.728% |
| 2025-03-27 | 29.92 | 29.92 | 29.67 | 29.67 | -0.703% | 10,519 | +3.220% |
| 2025-03-25 | 29.77 | 29.88 | 29.77 | 29.88 | +0.589% | 4,793 | +2.495% |
| 2025-03-24 | 29.71 | 29.71 | 29.71 | 29.71 | +1.228% | 3,360 | +3.098% |
| 2025-03-21 | 29.27 | 29.34 | 29.27 | 29.34 | -1.412% | 507 | +4.364% |
| 2025-03-20 | 29.76 | 29.76 | 29.76 | 29.76 | -0.156% | 3,390 | +2.891% |
| 2025-03-19 | 29.71 | 29.85 | 29.71 | 29.81 | -0.758% | 2,352 | +2.731% |
| 2025-03-18 | 29.95 | 30.07 | 29.95 | 30.04 | +1.022% | 52,732 | +1.952% |
| 2025-03-17 | 29.74 | 29.74 | 29.74 | 29.74 | +1.387% | 5,400 | +2.994% |
| 2025-03-14 | 29.46 | 29.46 | 29.33 | 29.33 | -0.447% | 9,957 | +4.423% |
| 2025-03-13 | 29.63 | 29.63 | 29.46 | 29.46 | +0.199% | 2,428 | +3.956% |
| 2025-03-12 | 29.73 | 29.73 | 29.40 | 29.40 | -1.075% | 34,403 | +4.163% |
| 2025-03-11 | 29.94 | 29.94 | 29.37 | 29.72 | -0.982% | 5,014 | +3.043% |
| 2025-03-10 | 30.44 | 30.44 | 30.02 | 30.02 | -1.064% | 3,785 | +2.031% |
| 2025-03-06 | 30.64 | 30.64 | 30.27 | 30.34 | 0.000% | 49,051 | +0.945% |