Dark

CBOE
Cboe Global Markets, Inc.
stock BATS

At Close

Aug 17, 2026 3:59:58 PM EDT

295.03USD-0.375%(-1.11)523,715

290.50Bid 313.82Ask 23.32Spread

Pre-market

Aug 12, 2026 9:00:30 AM EDT

282.00USD-4.775%(-14.14)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

295.00USD-0.010%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	293.6200	297.4700	292.830000	295.0300	-0.375%	523,715	0.000%
2026-08-14	296.8800	296.9200	292.350000	296.1400	+1.044%	362,628	-0.375%
2026-08-13	290.8300	294.8650	290.445000	293.0800	+0.722%	667,792	+0.665%
2026-08-12	278.9500	290.9800	278.950000	290.9800	+2.918%	814,177	+1.392%
2026-08-11	283.9500	287.0650	280.050000	282.7300	-0.803%	776,060	+4.350%
2026-08-10	288.0600	293.1300	284.330000	285.0200	-0.544%	755,369	+3.512%
2026-08-07	284.4200	290.7600	284.420000	286.5800	-0.896%	755,968	+2.949%
2026-08-06	290.2300	290.9050	284.350000	289.1700	+1.549%	931,612	+2.026%
2026-08-05	288.3000	290.8500	284.510000	284.7600	-1.269%	935,287	+3.607%
2026-08-04	293.3600	297.0400	288.000000	288.4200	-3.160%	950,267	+2.292%
2026-08-03	302.5300	310.7500	292.470000	297.8300	-3.997%	1,063,969	-0.940%
2026-07-31	287.5400	311.0600	287.540000	310.2300	+4.624%	1,697,198	-4.900%
2026-07-30	302.9300	306.9600	296.520000	296.5200	-3.668%	1,635,056	-0.502%
2026-07-29	296.3900	308.8400	294.590000	307.8100	+3.504%	1,383,350	-4.152%
2026-07-28	287.5900	299.3700	287.590000	297.3900	+2.949%	1,136,783	-0.794%
2026-07-27	285.3400	290.3150	277.050000	288.8700	+1.333%	990,177	+2.132%
2026-07-24	285.0800	286.2500	281.340000	285.0700	+0.074%	646,579	+3.494%
2026-07-23	280.4700	291.1700	278.000000	284.8600	+1.086%	980,323	+3.570%
2026-07-22	276.3100	291.0300	275.000000	281.8000	+2.697%	1,129,666	+4.695%
2026-07-21	278.4600	280.3150	272.895000	274.4000	-1.369%	872,896	+7.518%
2026-07-20	273.9500	279.3600	270.210000	278.2100	+1.756%	849,664	+6.046%
2026-07-17	278.5800	284.0000	272.590000	273.4100	-1.612%	1,716,587	+7.908%
2026-07-16	277.6700	282.8600	274.940000	277.8900	+0.281%	1,080,010	+6.168%
2026-07-15	276.4700	278.5000	273.110000	277.1100	+0.775%	936,338	+6.467%
2026-07-14	274.5800	279.5300	271.200000	274.9800	-0.776%	824,496	+7.291%
2026-07-13	267.7300	280.7600	267.000000	277.1300	+3.380%	1,465,026	+6.459%
2026-07-10	270.6900	270.7700	263.390000	268.0700	+0.082%	812,570	+10.057%
2026-07-09	264.4100	268.5450	258.340000	267.8500	+1.083%	1,048,134	+10.147%
2026-07-08	257.1600	271.3600	254.610000	264.9800	+2.451%	1,545,340	+11.340%
2026-07-07	244.3500	260.8130	244.350000	258.6400	+5.533%	1,590,322	+14.070%
2026-07-06	249.3100	253.2063	242.020000	245.0800	-1.570%	1,317,545	+20.381%
2026-07-02	249.6800	254.2150	248.820000	248.9900	+0.513%	1,367,345	+18.491%
2026-07-01	241.4900	251.7500	241.000000	247.7200	+2.081%	1,246,915	+19.098%
2026-06-30	229.2600	242.9800	229.000000	242.6700	+4.821%	2,108,822	+21.577%
2026-06-29	240.0000	246.2500	227.150000	231.5100	-4.418%	1,948,804	+27.437%
2026-06-26	242.1700	245.9100	241.230000	242.2100	-1.131%	1,741,607	+21.808%
2026-06-25	253.4800	254.3300	242.040000	244.9800	-1.847%	1,824,616	+20.430%
2026-06-24	257.5400	264.1100	249.340000	249.5900	-3.042%	2,121,777	+18.206%
2026-06-23	255.2200	264.6000	254.240000	257.4200	+0.563%	1,500,934	+14.610%
2026-06-22	251.4000	258.8720	247.710000	255.9800	+2.762%	2,369,206	+15.255%
2026-06-18	257.4400	259.1300	246.962000	249.1000	-2.195%	3,051,581	+18.438%
2026-06-17	265.0000	265.1300	248.560000	254.6900	-3.978%	4,216,924	+15.839%
2026-06-16	292.9200	295.3200	264.510000	265.2400	-9.447%	2,743,135	+11.231%
2026-06-15	290.2000	300.3500	289.200000	292.9100	-0.678%	1,570,681	+0.724%
2026-06-12	295.2600	298.3000	290.652600	294.9100	-0.335%	1,159,734	+0.041%
2026-06-11	299.6400	306.1900	293.510000	295.9000	-1.720%	1,245,680	-0.294%
2026-06-10	290.3100	301.9900	282.080000	301.0800	+3.606%	1,401,208	-2.009%
2026-06-09	280.0000	291.5600	276.090000	290.6000	+3.667%	1,793,236	+1.524%
2026-06-08	280.3300	281.6300	274.025000	280.3200	-0.564%	1,566,686	+5.248%
2026-06-05	282.3800	288.0100	279.390000	281.9100	-1.440%	1,520,135	+4.654%
2026-06-04	285.4900	288.8900	282.495000	286.0300	+0.326%	1,708,995	+3.147%
2026-06-03	273.0000	290.8200	272.850000	285.1000	+3.451%	2,414,634	+3.483%
2026-06-02	297.6800	299.0000	269.960000	275.5900	-8.439%	5,000,011	+7.054%
2026-06-01	328.5400	330.4300	300.500000	300.9900	-9.764%	2,829,551	-1.980%
2026-05-29	345.0700	347.2417	327.690000	333.5600	-3.102%	2,573,688	-11.551%
2026-05-28	348.9200	349.9500	342.800000	344.2400	-0.992%	756,022	-14.295%
2026-05-27	354.6000	356.0000	347.250000	347.6900	-1.918%	906,462	-15.146%
2026-05-26	356.7900	357.9800	352.000000	354.4900	-0.800%	737,021	-16.773%
2026-05-22	351.6900	361.2800	350.231000	357.3500	+1.537%	492,878	-17.439%
2026-05-21	359.9200	363.9300	351.205000	351.9400	-2.488%	1,031,089	-16.170%
2026-05-20	365.2400	369.3099	360.490000	360.9200	-0.565%	956,617	-18.256%
2026-05-19	367.7900	371.1800	362.760000	362.9700	-0.904%	985,581	-18.718%
2026-05-18	358.0900	370.3200	358.090000	366.2800	+0.898%	646,157	-19.452%
2026-05-15	362.0200	364.4500	357.420000	363.0200	+1.213%	1,104,225	-18.729%
2026-05-14	366.7200	367.3650	357.900000	358.6700	-2.190%	734,239	-17.743%
2026-05-13	354.6500	367.9100	352.812500	366.7000	+3.064%	894,640	-19.545%
2026-05-12	350.0000	355.8800	347.450000	355.8000	+1.518%	1,092,823	-17.080%
2026-05-11	345.8500	350.4800	339.540000	350.4800	+0.551%	1,476,612	-15.821%
2026-05-08	338.2000	349.3900	335.730000	348.5600	+2.926%	806,594	-15.357%
2026-05-07	342.1300	343.6150	333.540000	338.6500	-2.124%	1,030,976	-12.881%
2026-05-06	338.1700	346.0000	334.370000	346.0000	+0.587%	1,027,300	-14.731%
2026-05-05	339.0900	346.4750	338.665000	343.9800	+1.496%	1,003,622	-14.230%
2026-05-04	324.9300	340.5300	324.930000	338.9100	+3.655%	1,233,493	-12.947%
2026-05-01	314.3700	329.7900	314.370000	326.9600	+8.954%	1,568,144	-9.766%
2026-04-30	305.1100	307.9000	298.890000	300.0900	-1.803%	889,279	-1.686%
2026-04-29	305.4300	307.4850	303.345000	305.6000	+0.646%	688,681	-3.459%
2026-04-28	302.2200	305.0600	301.170000	303.6400	+1.742%	666,011	-2.836%
2026-04-27	303.9900	304.5000	298.180000	298.4400	-1.768%	740,427	-1.143%
2026-04-24	298.8100	304.2900	297.650000	303.8100	+1.230%	662,891	-2.890%
2026-04-23	299.4100	303.0500	297.450000	300.1200	+0.898%	610,048	-1.696%
2026-04-22	300.5200	301.9700	293.680000	297.4500	-0.602%	935,365	-0.814%
2026-04-21	302.7300	305.4000	299.010000	299.2500	-1.692%	972,175	-1.410%
2026-04-20	300.9100	307.2800	299.910000	304.4000	+1.487%	1,251,945	-3.078%
2026-04-17	307.0000	308.7000	299.430000	299.9400	-3.051%	1,555,680	-1.637%
2026-04-16	302.7200	309.8700	302.400000	309.3800	+1.439%	790,758	-4.638%
2026-04-15	303.4000	305.6699	300.750000	304.9900	+1.410%	537,593	-3.266%
2026-04-14	300.3200	302.4600	294.890000	300.7500	+0.150%	688,919	-1.902%
2026-04-13	295.6500	301.0980	295.220000	300.3000	+1.470%	695,224	-1.755%
2026-04-10	295.0000	297.6199	293.647800	295.9500	+0.383%	705,028	-0.311%
2026-04-09	298.6700	299.6500	293.030000	294.8200	-0.717%	770,987	+0.071%
2026-04-08	290.3700	297.2500	284.365000	296.9500	+0.443%	842,175	-0.647%
2026-04-07	297.5300	302.1500	295.300000	295.6400	-0.142%	683,945	-0.206%
2026-04-06	288.2500	296.7000	288.250000	296.0600	+2.107%	596,633	-0.348%
2026-04-02	281.9400	290.2900	280.165000	289.9500	+3.446%	738,644	+1.752%
2026-04-01	280.0400	283.5150	278.780000	280.2900	-0.278%	855,024	+5.259%
2026-03-31	282.6600	283.9300	278.280000	281.0700	-0.436%	678,484	+4.967%
2026-03-30	274.4800	282.5650	274.480000	282.3000	+3.407%	678,310	+4.509%
2026-03-27	282.5700	283.6400	272.150000	273.0000	-2.427%	836,583	+8.070%
2026-03-26	280.3900	281.9450	278.190000	279.7900	+0.993%	824,385	+5.447%
2026-03-25	282.7100	284.6150	276.970000	277.0400	-2.137%	990,121	+6.494%
2026-03-24	281.5000	283.1350	279.180000	283.0900	+0.880%	671,049	+4.218%
2026-03-23	284.1300	285.9200	279.830000	280.6200	-1.173%	1,050,494	+5.135%
2026-03-20	285.6300	286.7450	282.477000	283.9500	-0.162%	985,739	+3.902%
2026-03-19	285.8400	287.4700	281.930000	284.4100	-0.892%	612,487	+3.734%
2026-03-18	296.4300	296.4300	286.970000	286.9700	-2.021%	696,048	+2.809%
2026-03-17	294.8800	297.1000	292.315000	292.8900	+0.380%	737,540	+0.731%
2026-03-16	288.2400	293.7750	287.200000	291.7800	+0.648%	1,024,019	+1.114%
2026-03-13	292.0000	293.8600	288.975000	289.9000	-0.121%	820,198	+1.770%
2026-03-12	284.5400	290.3100	281.630000	290.2500	+2.201%	1,100,798	+1.647%
2026-03-11	285.1900	288.8900	283.025000	284.0000	-0.532%	1,292,485	+3.884%
2026-03-10	296.7500	297.8500	279.050000	285.5200	-4.572%	1,685,085	+3.331%
2026-03-09	303.0500	303.1650	297.550000	299.2000	-0.687%	994,181	-1.394%
2026-03-06	299.3000	301.9700	296.360000	301.2700	+1.271%	759,130	-2.071%
2026-03-05	301.7400	301.7400	293.155000	297.4900	-1.041%	767,847	-0.827%
2026-03-04	302.1700	302.5500	298.110000	300.6200	-1.252%	987,066	-1.859%
2026-03-03	299.0000	304.9999	294.708700	304.4300	+2.333%	1,055,205	-3.088%
2026-03-02	302.6700	305.6800	297.410000	297.4900	-0.744%	1,140,074	-0.827%
2026-02-27	291.6000	303.1200	291.600000	299.7200	+2.538%	1,352,874	-1.565%
2026-02-26	292.2200	294.8000	288.400000	292.3000	+0.354%	591,754	+0.934%
2026-02-25	293.9900	295.0000	288.605000	291.2700	-0.570%	960,779	+1.291%
2026-02-24	291.9400	294.2800	288.610000	292.9400	+0.975%	574,135	+0.713%
2026-02-23	289.6400	293.5800	288.550000	290.1100	+0.495%	1,012,185	+1.696%
2026-02-20	284.4200	288.6800	282.750000	288.6800	+0.877%	568,694	+2.200%
2026-02-19	285.0200	287.5450	282.090000	286.1700	+0.273%	550,825	+3.096%
2026-02-18	285.0000	286.7000	282.510000	285.3900	+0.419%	781,299	+3.378%
2026-02-17	277.2100	285.8000	276.210000	284.2000	+3.304%	1,356,304	+3.811%
2026-02-13	272.1400	275.1100	270.920000	275.1100	+1.667%	850,321	+7.241%
2026-02-12	270.7500	274.4100	267.500000	270.6000	+0.730%	743,669	+9.028%
2026-02-11	273.3200	274.1850	268.270000	268.6400	-1.981%	690,482	+9.824%
2026-02-10	280.3000	283.1300	272.000000	274.0700	-2.425%	895,132	+7.648%
2026-02-09	274.7500	280.8900	271.720000	280.8800	+2.751%	1,015,542	+5.038%
2026-02-06	267.5000	274.9100	255.770100	273.3600	-0.697%	1,623,852	+7.927%
2026-02-05	272.1600	277.3500	272.160000	275.2800	+1.504%	1,464,174	+7.175%
2026-02-04	268.0000	273.7500	267.435000	271.2000	+0.938%	1,083,601	+8.787%
2026-02-03	263.8200	270.0050	261.180000	268.6800	+1.804%	1,238,145	+9.807%
2026-02-02	267.8100	269.6600	262.400000	263.9200	-0.430%	970,823	+11.788%
2026-01-30	266.9500	266.9500	261.800000	265.0600	-0.173%	702,689	+11.307%
2026-01-29	266.3300	270.3100	264.000000	265.5200	+0.348%	933,056	+11.114%
2026-01-28	268.3000	269.0000	264.520000	264.6000	-1.283%	565,032	+11.500%
2026-01-27	269.7300	270.3100	264.415000	268.0400	-0.777%	773,994	+10.069%
2026-01-26	277.9900	279.3300	266.030100	270.1400	-2.261%	1,120,402	+9.214%
2026-01-23	277.1000	277.7200	273.810000	276.3900	-0.263%	570,197	+6.744%
2026-01-22	274.4100	278.5000	274.190000	277.1200	+1.483%	752,703	+6.463%
2026-01-21	271.9200	274.6100	270.260000	273.0700	+0.423%	727,825	+8.042%
2026-01-20	273.8500	275.7600	269.300000	271.9200	-0.596%	711,941	+8.499%
2026-01-16	269.4800	276.4700	268.180000	273.5500	+1.004%	923,214	+7.852%
2026-01-15	268.9600	271.6900	267.750000	270.8300	+0.751%	732,048	+8.935%
2026-01-14	266.7700	268.8600	261.750000	268.8100	+0.765%	688,606	+9.754%
2026-01-13	263.2200	266.7700	260.770000	266.7700	+1.061%	981,565	+10.593%
2026-01-12	260.5300	264.5000	260.110000	263.9700	+1.157%	1,105,164	+11.766%
2026-01-09	260.7700	262.7100	259.630000	260.9500	+0.157%	799,149	+13.060%
2026-01-08	253.8300	262.6300	253.830000	260.5400	+2.108%	1,675,621	+13.238%
2026-01-07	251.9500	259.4200	249.640000	255.1600	+2.027%	1,300,393	+15.625%
2026-01-06	251.1900	253.1050	248.300000	250.0900	-0.801%	651,387	+17.970%
2026-01-05	248.1600	254.8000	247.730000	252.1100	+1.612%	613,716	+17.024%
2026-01-02	250.9500	251.4300	247.330000	248.1100	-1.151%	475,651	+18.911%
2025-12-31	255.8400	255.8400	250.950000	251.0000	-1.391%	374,859	+17.542%
2025-12-30	256.7000	256.9500	254.311000	254.5400	-0.613%	378,390	+15.907%
2025-12-29	256.5300	258.0740	255.110000	256.1100	-0.016%	312,273	+15.197%
2025-12-26	256.6600	256.9100	254.690000	256.1500	+0.074%	256,273	+15.179%
2025-12-24	254.6900	256.8450	254.025000	255.9600	+0.471%	219,249	+15.264%
2025-12-23	251.9400	255.8700	251.187900	254.7600	+1.163%	376,445	+15.807%
2025-12-22	247.8700	252.8200	245.340000	251.8300	+1.844%	655,410	+17.154%
2025-12-19	249.3300	250.5400	247.270000	247.2700	-0.563%	1,323,631	+19.315%
2025-12-18	251.3000	253.0300	248.310000	248.6700	-1.423%	736,814	+18.643%
2025-12-17	249.3500	253.7000	249.350000	252.2600	+1.313%	702,561	+16.955%
2025-12-16	248.1600	251.4600	247.137500	248.9900	+0.908%	830,607	+18.491%
2025-12-15	252.8100	254.1800	244.740000	246.7500	-2.478%	1,160,058	+19.566%
2025-12-12	253.9900	254.5200	251.930000	253.0200	+0.765%	776,369	+16.603%
2025-12-11	250.2600	252.5000	249.540000	251.1000	+0.819%	666,313	+17.495%
2025-12-10	253.7000	253.7800	247.680000	249.0600	-1.565%	860,834	+18.457%
2025-12-09	254.2500	257.2300	252.825000	253.0200	-0.079%	490,874	+16.603%
2025-12-08	253.2100	254.7500	251.980000	253.2200	+0.182%	863,298	+16.511%
2025-12-05	255.1300	255.1300	250.590000	252.7600	-0.847%	503,013	+16.723%
2025-12-04	253.1000	255.2800	250.682500	254.9200	+0.402%	618,948	+15.734%
2025-12-03	255.9000	256.2500	252.313141	253.9000	-0.177%	556,557	+16.199%
2025-12-02	256.3200	256.6000	252.890000	254.3500	-0.364%	584,051	+15.994%
2025-12-01	258.7200	259.5600	254.740000	255.2800	-1.119%	652,804	+15.571%
2025-11-28	258.5700	260.4300	257.590000	258.1700	+0.019%	231,586	+14.277%
2025-11-26	258.1900	259.2000	255.980000	258.1200	+0.311%	529,351	+14.300%
2025-11-25	256.4400	257.7290	252.480000	257.3200	+1.108%	598,138	+14.655%
2025-11-24	252.5500	256.6650	251.560000	254.5000	+0.752%	1,517,635	+15.925%
2025-11-21	255.7800	256.6400	251.605000	252.6000	-1.065%	861,942	+16.797%
2025-11-20	254.2900	255.8300	252.325000	255.3200	+0.405%	736,352	+15.553%
2025-11-19	258.6000	259.3800	251.615000	254.2900	-1.860%	867,451	+16.021%
2025-11-18	258.8100	261.1150	256.370000	259.1100	+0.481%	800,513	+13.863%
2025-11-17	258.0700	259.1300	255.590000	257.8700	-0.186%	640,068	+14.410%
2025-11-14	261.1400	262.2100	257.080000	258.3500	-0.617%	734,119	+14.198%
2025-11-13	260.9900	261.3600	258.850000	259.9550	-0.355%	714,784	+13.493%
2025-11-12	260.7300	262.9799	259.000000	260.8800	+0.629%	666,938	+13.090%
2025-11-11	261.9000	261.9000	256.980000	259.2500	+0.042%	840,457	+13.801%
2025-11-10	255.9800	259.9800	251.620000	259.1400	+0.982%	931,964	+13.850%
2025-11-07	255.2500	257.4100	252.820000	256.6200	+1.575%	978,534	+14.968%
2025-11-06	250.0000	253.0000	248.855000	252.6400	+0.493%	540,561	+16.779%
2025-11-05	251.4400	253.6350	249.190000	251.4000	+0.456%	774,111	+17.355%
2025-11-04	249.3000	251.4250	245.975000	250.2600	+1.353%	734,637	+17.889%
2025-11-03	247.2000	248.1800	243.190000	246.9200	+0.521%	1,031,012	+19.484%
2025-10-31	239.3800	251.2100	238.950000	245.6400	+3.729%	1,758,013	+20.107%
2025-10-30	232.1200	238.5600	232.120000	236.8100	+1.775%	1,125,585	+24.585%
2025-10-29	238.4000	238.4000	231.785000	232.6800	-2.453%	897,873	+26.796%
2025-10-28	238.0100	240.7900	237.630000	238.5300	+0.109%	613,851	+23.687%
2025-10-27	238.6000	239.6750	236.510000	238.2700	-0.201%	633,341	+23.822%
2025-10-24	236.8800	240.4599	235.500000	238.7500	+0.632%	590,975	+23.573%
2025-10-23	235.8800	240.8500	235.185000	237.2500	-0.042%	483,080	+24.354%
2025-10-22	234.1500	238.7200	231.600000	237.3500	+1.740%	770,539	+24.302%
2025-10-21	237.0900	238.1900	232.820000	233.2900	-1.603%	507,742	+26.465%
2025-10-20	238.7100	239.2500	233.530000	237.0900	-1.056%	620,181	+24.438%
2025-10-17	236.9000	240.4100	236.600000	239.6200	+1.547%	725,048	+23.124%
2025-10-16	242.3900	242.6000	235.705000	235.9700	-2.387%	724,738	+25.029%
2025-10-15	239.0500	243.7850	236.950000	241.7400	+1.482%	834,442	+22.044%
2025-10-14	243.8900	246.6445	237.410000	238.2100	-2.168%	937,725	+23.853%
2025-10-13	246.4000	246.4000	241.225000	243.4900	-0.499%	734,320	+21.167%
2025-10-10	241.4600	246.3800	240.285000	244.7100	+1.636%	659,680	+20.563%
2025-10-09	241.9000	242.1400	239.530000	240.7700	-0.203%	492,057	+22.536%
2025-10-08	241.2100	241.4400	237.130000	241.2600	+0.149%	566,400	+22.287%
2025-10-07	237.6600	240.9000	236.760000	240.9000	+1.714%	618,654	+22.470%
2025-10-06	238.5700	239.7550	234.720000	236.8400	-1.127%	859,412	+24.569%
2025-10-03	241.3000	242.2500	239.100000	239.5400	-0.807%	637,289	+23.165%
2025-10-02	241.8150	242.9900	239.090000	241.4900	-0.033%	676,645	+22.171%
2025-10-01	245.0000	245.4500	239.330000	241.5700	-1.501%	806,928	+22.130%
2025-09-30	247.6200	248.9900	244.230000	245.2500	-0.402%	840,543	+20.298%
2025-09-29	244.0700	247.5700	242.200000	246.2400	+1.117%	834,478	+19.814%
2025-09-26	246.0200	246.9400	243.500000	243.5200	-0.193%	617,672	+21.152%
2025-09-25	243.1700	245.8900	239.200000	243.9900	+0.329%	1,124,795	+20.919%
2025-09-24	240.0600	243.3050	238.000000	243.1900	+1.194%	959,108	+21.317%
2025-09-23	236.9900	240.5200	234.850000	240.3200	+1.564%	1,151,029	+22.765%
2025-09-22	235.0000	237.9766	233.645000	236.6200	+1.528%	840,121	+24.685%
2025-09-19	231.6900	235.1300	231.380000	233.0600	-0.584%	982,863	+26.590%
2025-09-18	236.6700	237.2800	233.000000	234.4300	-1.068%	936,435	+25.850%
2025-09-17	233.8600	237.1200	232.580000	236.9600	+1.378%	606,108	+24.506%
2025-09-16	233.1100	237.7600	232.370000	233.7400	-0.150%	855,542	+26.221%
2025-09-15	233.4300	238.8000	233.280000	234.0900	-0.051%	1,136,977	+26.033%
2025-09-12	236.5400	237.2400	233.820000	234.2100	-0.914%	601,489	+25.968%
2025-09-11	234.9800	237.6500	234.510000	236.3700	+0.793%	588,572	+24.817%
2025-09-10	233.4300	235.6000	230.900000	234.5100	+0.895%	593,909	+25.807%
2025-09-09	233.2600	234.8450	232.100000	232.4300	-0.828%	641,107	+26.933%
2025-09-08	233.8400	234.8400	230.970000	234.3700	+0.770%	753,762	+25.882%
2025-09-05	233.8400	233.8750	230.897500	232.5800	-0.679%	666,406	+26.851%
2025-09-04	232.7100	236.4900	232.710000	234.1700	-0.527%	745,674	+25.990%
2025-09-03	231.5000	235.6300	230.150000	235.4100	+1.522%	979,696	+25.326%
2025-09-02	236.6600	238.0300	231.650000	231.8800	-1.725%	1,139,227	+27.234%
2025-08-29	235.7000	237.4300	234.560000	235.9500	+0.293%	819,309	+25.039%
2025-08-28	237.2900	237.7600	234.020000	235.2600	-1.130%	1,165,894	+25.406%
2025-08-27	242.0500	243.6000	237.910000	237.9500	-1.981%	1,181,169	+23.988%
2025-08-26	248.7800	249.1700	242.070000	242.7600	-2.537%	1,463,003	+21.532%
2025-08-25	245.0000	249.3600	244.255000	249.0800	+1.075%	828,655	+18.448%
2025-08-22	250.5900	251.2850	245.170000	246.4300	-1.131%	706,165	+19.722%
2025-08-21	249.8300	252.1100	248.910000	249.2500	-1.064%	647,318	+18.367%
2025-08-20	246.9500	251.9900	246.500000	251.9300	+2.356%	1,498,818	+17.108%
2025-08-19	244.4000	247.0200	243.929100	246.1300	+0.069%	767,133	+19.868%
2025-08-18	246.9100	249.3000	245.710000	245.9600	-0.674%	822,634	+19.950%
2025-08-15	243.7300	248.1900	243.505000	247.6300	+1.608%	740,424	+19.141%
2025-08-14	245.5800	247.5425	243.490000	243.7100	-0.701%	662,130	+21.058%
2025-08-13	246.3300	248.4450	245.190000	245.4300	-1.243%	772,583	+20.209%
2025-08-12	254.5000	254.5000	246.630000	248.5200	-1.864%	816,840	+18.715%
2025-08-11	251.9200	255.2700	251.210000	253.2400	+0.261%	791,270	+16.502%
2025-08-08	248.0900	252.9200	248.090000	252.5800	+1.234%	886,499	+16.807%
2025-08-07	248.1100	250.7950	245.160000	249.5000	+0.564%	701,325	+18.248%
2025-08-06	248.3600	248.8300	244.000000	248.1000	-0.277%	603,901	+18.916%
2025-08-05	249.5000	250.6800	246.017400	248.7900	-0.829%	1,291,097	+18.586%
2025-08-04	248.1400	251.2100	246.000000	250.8700	+1.243%	974,573	+17.603%
2025-08-01	241.4600	249.6340	241.150000	247.7900	+2.800%	1,327,757	+19.065%
2025-07-31	241.6200	242.6750	240.530000	241.0400	-0.265%	938,186	+22.399%
2025-07-30	239.7800	243.0400	238.200000	241.6800	+0.801%	1,064,313	+22.075%
2025-07-29	241.0500	243.9885	238.000000	239.7600	-0.737%	2,201,839	+23.052%
2025-07-28	247.7300	247.7300	240.850000	241.5400	-2.016%	928,059	+22.145%
2025-07-25	246.7800	248.7925	245.753600	246.5100	+0.244%	782,194	+19.683%
2025-07-24	240.9600	247.0450	240.780000	245.9100	+2.143%	1,252,032	+19.975%
2025-07-23	240.8700	243.7100	238.000000	240.7500	-0.178%	845,807	+22.546%
2025-07-22	236.4200	241.1900	235.730000	241.1800	+2.082%	681,507	+22.328%
2025-07-21	238.0100	238.9900	236.260000	236.2600	-0.989%	692,076	+24.875%
2025-07-18	237.6400	239.6700	235.860000	238.6200	+0.328%	2,122,919	+23.640%
2025-07-17	237.8800	239.2450	236.160000	237.8400	+0.312%	704,207	+24.046%
2025-07-16	235.0000	238.4900	233.070000	237.1000	+1.346%	1,084,615	+24.433%
2025-07-15	236.6500	237.3199	233.090000	233.9500	-0.852%	871,926	+26.108%
2025-07-14	236.1200	237.7200	233.930000	235.9600	+0.404%	754,086	+25.034%
2025-07-11	233.5300	236.7800	231.810000	235.0100	+0.247%	669,308	+25.539%
2025-07-10	232.5150	234.6000	231.190000	234.4300	+1.021%	689,609	+25.850%
2025-07-09	232.2100	233.7000	230.260000	232.0600	-0.206%	600,178	+27.135%
2025-07-08	234.9300	237.2700	231.775000	232.5400	-1.139%	600,027	+26.873%
2025-07-07	232.3100	235.2600	229.770000	235.2200	+1.664%	636,170	+25.427%
2025-07-03	231.1900	232.7400	229.750000	231.3700	+0.009%	325,337	+27.514%
2025-07-02	232.4100	233.7700	227.460000	231.3500	-0.280%	773,320	+27.525%
2025-07-01	233.7100	233.7200	227.430000	232.0000	-0.519%	741,374	+27.168%
2025-06-30	229.4900	233.2100	227.620000	233.2100	+1.838%	628,759	+26.508%
2025-06-27	225.4100	229.3550	223.540000	229.0000	+1.260%	741,187	+28.834%
2025-06-26	230.0100	231.8248	226.040000	226.1500	-1.845%	665,682	+30.458%
2025-06-25	229.4500	230.9800	227.570000	230.4000	+0.493%	475,438	+28.051%
2025-06-24	230.1200	230.9200	226.570000	229.2700	-0.369%	591,952	+28.682%
2025-06-23	226.8600	230.4100	225.000000	230.1200	+1.891%	797,405	+28.207%
2025-06-20	229.4100	230.5000	224.910000	225.8500	-0.769%	968,988	+30.631%
2025-06-18	226.2100	227.6600	224.320000	227.6000	+0.972%	609,052	+29.627%
2025-06-17	225.1100	226.1500	223.970000	225.4100	+0.410%	520,033	+30.886%
2025-06-16	225.7700	226.3000	223.610000	224.4900	-0.585%	534,504	+31.422%
2025-06-13	227.9400	229.0000	224.937500	225.8100	-0.217%	723,407	+30.654%
2025-06-12	222.8900	226.4800	222.890000	226.3000	+1.530%	694,183	+30.371%
2025-06-11	219.8700	223.1200	219.270000	222.8900	+0.810%	488,521	+32.366%
2025-06-10	219.7800	221.5500	218.580000	221.1000	+0.706%	663,698	+33.437%
2025-06-09	221.3700	222.7679	218.140000	219.5500	-1.370%	677,131	+34.379%
2025-06-06	222.9900	223.3600	221.170000	222.6000	-0.067%	412,637	+32.538%
2025-06-05	225.2600	225.9000	221.920000	222.7500	-0.442%	977,748	+32.449%
2025-06-04	228.2900	228.2900	223.500100	223.7400	-1.558%	641,535	+31.863%
2025-06-03	231.6900	231.6900	225.317400	227.2800	-1.653%	728,446	+29.809%
2025-06-02	230.7300	231.6400	228.320000	231.1000	+0.864%	809,524	+27.663%
2025-05-30	229.0600	230.7000	227.820000	229.1200	+0.827%	1,170,065	+28.767%
2025-05-29	225.7400	227.6900	224.000000	227.2400	+0.553%	572,468	+29.832%
2025-05-28	231.9600	232.6300	225.440000	225.9900	-2.279%	895,117	+30.550%
2025-05-27	230.1800	231.9450	228.530000	231.2600	-0.138%	655,574	+27.575%
2025-05-23	226.5800	232.0900	226.580000	231.5800	+1.383%	637,635	+27.399%
2025-05-22	228.2900	229.2300	225.510000	228.4200	+0.083%	701,073	+29.161%
2025-05-21	225.1000	228.8000	224.410000	228.2300	+0.960%	930,489	+29.269%
2025-05-20	223.1200	226.1900	222.898500	226.0600	+0.735%	855,683	+30.510%
2025-05-19	220.1800	224.4900	220.175000	224.4100	+1.566%	1,182,864	+31.469%
2025-05-16	219.4500	222.1700	217.855000	220.9500	+0.826%	1,156,168	+33.528%
2025-05-15	213.9300	219.2600	213.880000	219.1400	+2.627%	881,248	+34.631%
2025-05-14	217.1600	217.7500	212.750000	213.5300	-3.108%	1,671,743	+38.168%
2025-05-13	221.5300	222.7600	219.441000	220.3800	-0.335%	786,826	+33.873%
2025-05-12	229.4700	229.5100	215.650000	221.1200	-4.570%	1,689,674	+33.425%
2025-05-09	229.3400	231.9300	226.950000	231.7100	+1.565%	741,543	+27.327%
2025-05-08	236.0200	236.0200	228.140000	228.1400	-2.600%	1,197,753	+29.320%
2025-05-07	233.9200	236.0000	232.100000	234.2300	+0.390%	1,035,745	+25.957%
2025-05-06	231.7100	234.2800	229.435000	233.3200	+0.712%	844,178	+26.449%
2025-05-05	227.8400	232.9500	226.000000	231.6700	+2.332%	1,248,940	+27.349%
2025-05-02	218.9400	229.4600	214.053100	226.3900	+2.342%	1,371,148	+30.319%
2025-05-01	220.0000	221.8500	217.285000	221.2100	-0.266%	1,088,818	+33.371%
2025-04-30	217.6000	222.5900	216.200000	221.8000	+2.188%	1,240,375	+33.016%
2025-04-29	212.8200	217.2000	211.190000	217.0500	+2.290%	650,964	+35.927%
2025-04-28	212.7600	214.7500	211.910000	212.1900	-0.655%	637,116	+39.040%
2025-04-25	211.1700	213.8600	210.040000	213.5900	+0.428%	640,204	+38.129%
2025-04-24	210.8200	213.3900	209.240000	212.6800	+0.596%	778,527	+38.720%
2025-04-23	215.2900	215.2900	207.745000	211.4200	-1.238%	1,313,915	+39.547%
2025-04-22	216.2600	216.4700	212.510000	214.0700	-0.149%	794,717	+37.819%
2025-04-21	217.9700	218.5300	214.007500	214.3900	-1.235%	957,995	+37.614%
2025-04-17	219.1300	219.9069	217.030000	217.0700	-0.413%	546,220	+35.915%
2025-04-16	218.1300	219.8290	216.980000	217.9700	+0.009%	927,463	+35.353%
2025-04-15	217.4600	218.3500	215.080000	217.9500	+0.368%	614,338	+35.366%
2025-04-14	216.8700	218.6500	214.080000	217.1500	+0.958%	896,555	+35.865%
2025-04-11	207.9700	217.2000	207.970000	215.0900	+2.414%	1,190,765	+37.166%
2025-04-10	204.4600	213.1200	202.495000	210.0200	+2.046%	1,514,361	+40.477%
2025-04-09	205.6900	210.3950	200.880000	205.8100	-1.115%	2,131,719	+43.351%
2025-04-08	210.3700	213.4500	207.440000	208.1300	+0.415%	1,480,957	+41.753%
2025-04-07	212.3900	212.8900	206.510000	207.2700	-3.636%	2,093,034	+42.341%
2025-04-04	227.0000	230.3500	213.920000	215.0900	-4.743%	1,916,043	+37.166%
2025-04-03	227.5500	234.3700	225.070000	225.8000	+0.588%	1,335,437	+30.660%
2025-04-02	225.0800	228.0100	224.320000	224.4800	-0.249%	699,863	+31.428%
2025-04-01	225.5200	226.7310	223.195000	225.0400	-0.552%	629,060	+31.101%
2025-03-31	223.4300	227.2200	223.430000	226.2900	+1.621%	941,878	+30.377%
2025-03-28	220.3100	222.8100	219.780000	222.6800	+1.094%	891,358	+32.491%
2025-03-27	216.8100	221.0000	216.400000	220.2700	+1.064%	558,163	+33.940%
2025-03-26	214.8200	218.1200	213.920000	217.9500	+1.741%	622,050	+35.366%
2025-03-25	214.4500	216.4300	213.100000	214.2200	+0.592%	679,850	+37.723%
2025-03-24	214.8000	217.0900	212.700000	212.9600	-0.843%	1,004,862	+38.538%
2025-03-21	220.5700	223.5099	214.770000	214.7700	-2.119%	1,496,412	+37.370%
2025-03-20	218.5800	220.0700	216.750000	219.4200	+0.744%	655,519	+34.459%
2025-03-19	217.9400	220.0000	217.010000	217.8000	-0.847%	717,949	+35.459%
2025-03-18	217.8700	219.8300	214.805000	219.6600	+1.746%	596,951	+34.312%
2025-03-17	214.2900	218.8800	213.920000	215.8900	+0.907%	739,149	+36.658%
2025-03-14	212.0400	215.4000	212.040000	213.9500	-0.549%	647,266	+37.897%
2025-03-13	207.5600	216.3000	207.560000	215.1300	+3.180%	1,052,904	+37.140%
2025-03-12	211.3300	211.3300	203.050000	208.5000	-1.260%	1,054,948	+41.501%
2025-03-11	218.9300	220.6300	210.730000	211.1600	-3.589%	1,204,351	+39.719%
2025-03-10	214.6900	219.2000	212.930000	219.0200	+2.826%	939,700	+34.705%
2025-03-07	213.9900	218.2400	212.550000	213.0000	0.000%	922,042	+38.512%
2025-03-06	212.6100	215.6450	211.140000	213.0000	+0.297%	1,035,986	+38.512%
2025-03-05	210.8200	214.5800	210.820000	212.3700	+0.497%	743,795	+38.923%
2025-03-04	216.0300	217.7600	210.880000	211.3200	-1.693%	920,098	+39.613%
2025-03-03	211.7000	215.4500	210.520000	214.9600	+1.973%	825,832	+37.249%
2025-02-28	208.9900	212.1100	207.965000	210.8000	+1.346%	894,124	+39.957%
2025-02-27	205.0600	209.4400	204.990000	208.0000	+1.310%	789,090	+41.841%
2025-02-26	207.5000	209.5800	205.000000	205.3100	-1.322%	1,139,545	+43.700%