Dark

ESG
FlexShares STOXX US ESG Select Index Fund
stock BATS ETF

At Close

Aug 7, 2026

182.08USD+0.439%(+0.80)605

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-181.29)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

181.29USD-0.201%(-0.36)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	181.6900	182.081800	181.690000	182.0818	+0.439%	605	0.000%
2026-08-06	181.1400	181.285200	181.140000	181.2852	-0.086%	233	+0.439%
2026-08-05	181.4411	181.441100	181.441100	181.4411	+0.357%	125	+0.353%
2026-08-04	178.4600	180.796000	178.460000	180.7960	+1.745%	631	+0.711%
2026-08-03	177.6952	177.695200	177.695200	177.6952	+0.757%	246	+2.469%
2026-07-31	176.0250	176.360400	176.025000	176.3604	+0.199%	213	+3.244%
2026-07-30	175.3000	176.010500	175.300000	176.0105	+1.818%	724	+3.449%
2026-07-29	173.5600	173.560000	172.867200	172.8672	-1.628%	292	+5.330%
2026-07-28	175.7700	175.790000	175.728600	175.7286	+0.310%	669	+3.615%
2026-07-27	175.1100	175.185700	175.110000	175.1857	+0.199%	417	+3.936%
2026-07-24	174.9300	174.930000	174.837000	174.8370	+0.149%	302	+4.144%
2026-07-23	174.5774	174.577400	174.577400	174.5774	-0.780%	304	+4.299%
2026-07-22	175.1800	175.980000	175.180000	175.9497	+0.061%	405	+3.485%
2026-07-21	175.5800	175.841600	175.580000	175.8416	+1.247%	3,911	+3.549%
2026-07-20	174.6000	174.710000	173.675600	173.6756	-0.357%	847	+4.840%
2026-07-17	174.2984	174.298400	174.298400	174.2984	-0.656%	128	+4.466%
2026-07-16	175.4493	175.449300	175.449300	175.4493	-0.041%	224	+3.780%
2026-07-15	174.9700	175.521200	174.970000	175.5212	-0.172%	1,523	+3.738%
2026-07-14	175.8229	175.822900	175.822900	175.8229	-0.146%	267	+3.560%
2026-07-13	176.0794	176.079400	176.079400	176.0794	-0.522%	149	+3.409%
2026-07-10	176.7200	177.002500	176.720000	177.0025	+0.282%	403	+2.870%
2026-07-09	176.5047	176.504700	176.504700	176.5047	+0.620%	90	+3.160%
2026-07-08	175.0250	175.417000	174.770000	175.4170	-0.367%	442	+3.799%
2026-07-07	176.6300	176.630000	176.062900	176.0629	-0.288%	361	+3.419%
2026-07-06	176.5717	176.571700	176.571700	176.5717	+0.705%	429	+3.121%
2026-07-02	174.8900	175.334800	174.890000	175.3348	+0.230%	467	+3.848%
2026-07-01	175.3550	175.355000	174.933100	174.9331	-0.487%	258	+4.087%
2026-06-30	175.7900	175.790000	175.790000	175.7900	+0.338%	2,287	+3.579%
2026-06-29	174.9900	175.198700	174.110000	175.1987	+0.478%	1,205	+3.929%
2026-06-26	173.9800	174.364600	173.980000	174.3646	+0.292%	339	+4.426%
2026-06-25	175.5400	175.540000	173.857400	173.8574	+0.441%	1,901	+4.731%
2026-06-24	173.0940	173.094000	173.094000	173.0940	-0.297%	167	+5.192%
2026-06-23	173.1800	173.609300	173.180000	173.6093	-1.106%	309	+4.880%
2026-06-22	175.7300	176.210000	175.551400	175.5514	+0.154%	1,057	+3.720%
2026-06-18	175.1100	175.430000	175.110000	175.2817	+0.722%	416	+3.880%
2026-06-17	175.9650	176.120000	173.910000	174.0252	-0.904%	3,641	+4.630%
2026-06-16	175.9700	175.970000	175.612000	175.6120	-0.507%	430	+3.684%
2026-06-15	176.5076	176.507600	176.507600	176.5076	+1.353%	267	+3.158%
2026-06-12	174.1514	174.151400	174.151400	174.1514	+0.403%	181	+4.554%
2026-06-11	171.4700	173.600000	171.470000	173.4527	+1.730%	949	+4.975%
2026-06-10	170.5025	170.502500	170.502500	170.5025	-1.242%	283	+6.791%
2026-06-09	172.6475	172.647500	172.647500	172.6475	-0.394%	129	+5.464%
2026-06-08	174.3200	174.320000	173.331100	173.3311	+0.397%	1,071	+5.049%
2026-06-05	175.3700	175.370000	172.370000	172.6455	-2.360%	1,464	+5.466%
2026-06-04	176.2800	177.080000	176.280000	176.8186	-0.233%	1,214	+2.977%
2026-06-03	177.9500	177.950000	177.231700	177.2317	-0.449%	1,437	+2.737%
2026-06-02	177.2300	178.031600	176.960000	178.0316	+0.825%	2,450	+2.275%
2026-06-01	175.8600	176.830000	175.860000	176.5752	+0.469%	6,864	+3.119%
2026-05-29	175.4700	175.751100	175.230000	175.7511	+0.473%	996	+3.602%
2026-05-28	174.9900	174.990000	174.810000	174.9230	+0.452%	599	+4.093%
2026-05-27	173.9800	174.136700	173.980000	174.1367	-0.016%	393	+4.563%
2026-05-26	173.8300	174.165400	173.830000	174.1654	+0.843%	637	+4.545%
2026-05-22	172.9400	172.940000	172.709100	172.7091	+0.568%	750	+5.427%
2026-05-21	171.4300	171.734100	171.350000	171.7341	+0.319%	1,072	+6.025%
2026-05-20	171.0810	171.188000	171.080000	171.1880	+1.187%	570	+6.364%
2026-05-19	168.7200	169.179100	168.720000	169.1791	-0.481%	673	+7.627%
2026-05-18	169.9961	169.996100	169.996100	169.9961	+0.045%	138	+7.109%
2026-05-15	170.7000	170.700000	169.920000	169.9200	-1.204%	1,785	+7.157%
2026-05-14	171.2700	171.991100	171.270000	171.9911	+0.676%	408	+5.867%
2026-05-13	170.8366	170.836600	170.836600	170.8366	+0.325%	118	+6.582%
2026-05-12	169.1500	170.283700	168.910000	170.2837	-0.030%	570	+6.928%
2026-05-11	170.4101	170.575000	170.240000	170.3354	+0.461%	3,016	+6.896%
2026-05-08	169.5533	169.553300	169.553300	169.5533	+0.980%	160	+7.389%
2026-05-07	167.8110	167.908300	167.810000	167.9083	-0.671%	1,007	+8.441%
2026-05-06	169.0423	169.042300	169.042300	169.0423	+1.133%	44	+7.714%
2026-05-05	167.3399	167.380000	167.148300	167.1483	+1.178%	562	+8.934%
2026-05-04	165.2350	165.250000	165.202900	165.2029	-0.624%	646	+10.217%
2026-05-01	166.7512	166.751200	166.240900	166.2409	+0.393%	795	+9.529%
2026-04-30	164.2112	165.589800	164.211200	165.5898	+1.025%	1,289	+9.960%
2026-04-29	163.6150	163.909200	163.450000	163.9092	+0.007%	1,389	+11.087%
2026-04-28	163.9700	163.970000	163.865000	163.8983	-0.444%	1,182	+11.094%
2026-04-27	164.4000	164.629200	164.400000	164.6292	-0.040%	358	+10.601%
2026-04-24	164.8300	164.830000	164.300000	164.6946	+0.566%	2,221	+10.557%
2026-04-23	164.4250	164.425000	163.350000	163.7680	-0.319%	1,634	+11.183%
2026-04-22	163.6300	164.291600	163.630000	164.2916	+0.966%	2,507	+10.828%
2026-04-21	162.8900	162.890000	162.719100	162.7191	-0.501%	310	+11.899%
2026-04-20	163.2300	163.880000	163.230000	163.5377	-0.223%	1,379	+11.339%
2026-04-17	163.8800	163.903300	163.880000	163.9033	+1.205%	445	+11.091%
2026-04-16	161.8000	161.951000	161.800000	161.9510	+0.311%	494	+12.430%
2026-04-15	160.5200	161.448800	160.510000	161.4488	+0.654%	1,181	+12.780%
2026-04-14	160.3998	160.399800	160.399800	160.3998	+0.699%	302	+13.517%
2026-04-13	157.2300	159.287000	157.230000	159.2870	+0.834%	817	+14.311%
2026-04-10	158.2600	158.260000	157.968900	157.9689	-0.296%	460	+15.264%
2026-04-09	158.4374	158.437400	158.437400	158.4374	+0.721%	186	+14.923%
2026-04-08	157.0000	157.303900	156.800000	157.3039	+2.471%	625	+15.752%
2026-04-07	153.1400	153.510000	153.140000	153.5100	-0.037%	2,889	+18.612%
2026-04-06	153.5670	153.567000	153.567000	153.5670	+0.326%	507	+18.568%
2026-04-02	150.7600	153.067500	150.760000	153.0675	+0.175%	1,137	+18.955%
2026-04-01	153.0000	153.000000	152.800000	152.8000	+0.699%	705	+19.163%
2026-03-31	151.2300	151.740000	151.230000	151.7400	+2.395%	948	+19.996%
2026-03-30	149.8400	149.840000	148.191500	148.1915	-0.271%	1,912	+22.869%
2026-03-27	150.0900	150.101600	148.594200	148.5942	-1.456%	2,672	+22.536%
2026-03-26	152.2300	152.230100	150.789800	150.7898	-1.306%	1,293	+20.752%
2026-03-25	153.2800	153.280000	152.785300	152.7853	+0.595%	411	+19.175%
2026-03-24	150.9600	152.046100	150.960000	151.8813	-0.230%	1,402	+19.884%
2026-03-23	152.0800	152.600000	152.080000	152.2316	+1.100%	5,675	+19.608%
2026-03-20	152.3200	152.320000	150.575600	150.5756	-1.559%	1,910	+20.924%
2026-03-19	152.7600	152.960000	152.270000	152.9600	-0.282%	2,450	+19.039%
2026-03-18	154.0700	154.070000	153.390000	153.3930	-1.441%	1,862	+18.703%
2026-03-17	155.9500	155.950000	155.635700	155.6357	+0.135%	1,346	+16.992%
2026-03-16	155.4600	155.560000	155.350000	155.4264	+1.004%	3,887	+17.150%
2026-03-13	154.1600	154.350000	153.881800	153.8818	-0.552%	391	+18.326%
2026-03-12	154.7353	154.735300	154.735300	154.7353	-1.464%	360	+17.673%
2026-03-11	156.6482	157.034400	156.648200	157.0344	-0.118%	370	+15.950%
2026-03-10	158.2300	158.310000	157.219900	157.2199	-0.053%	880	+15.813%
2026-03-09	157.2501	157.304000	157.250100	157.3040	+0.642%	469	+15.752%
2026-03-06	156.2700	156.750000	156.270000	156.3008	-1.240%	1,088	+16.494%
2026-03-05	157.3237	158.262600	157.323700	158.2626	-0.682%	754	+15.050%
2026-03-04	159.2600	159.560100	159.260000	159.3500	+0.756%	1,863	+14.265%
2026-03-03	157.1000	158.500100	155.850000	158.1547	-0.937%	1,561	+15.129%
2026-03-02	158.0000	159.650000	158.000000	159.6500	-0.178%	2,254	+14.051%
2026-02-27	159.9346	159.934600	159.934600	159.9346	-0.465%	366	+13.848%
2026-02-26	161.0700	161.070000	160.681100	160.6811	-0.368%	671	+13.319%
2026-02-25	161.2300	161.274200	161.230000	161.2742	+0.784%	5,513	+12.902%
2026-02-24	159.9400	160.020000	159.940000	160.0200	+0.809%	2,942	+13.787%
2026-02-23	160.0300	160.030000	158.736400	158.7364	-1.125%	555	+14.707%
2026-02-20	160.4100	160.542400	160.410000	160.5424	+0.383%	648	+13.417%
2026-02-19	159.7600	159.929100	159.760000	159.9291	-0.461%	709	+13.852%
2026-02-18	160.0000	160.960994	160.000000	160.6700	+0.614%	1,716	+13.327%
2026-02-17	159.4400	159.820000	159.440000	159.6902	+0.016%	1,386	+14.022%
2026-02-13	159.6641	159.664100	159.664100	159.6641	+0.021%	169	+14.041%
2026-02-12	160.1300	160.130000	159.630000	159.6300	-1.584%	686	+14.065%
2026-02-11	162.9000	162.900000	162.040000	162.1992	+0.157%	856	+12.258%
2026-02-10	162.6450	162.780000	161.945000	161.9450	-0.384%	797	+12.434%
2026-02-09	161.6800	162.570000	161.680000	162.5700	+0.253%	823	+12.002%
2026-02-06	161.8300	162.160000	161.830000	162.1600	+2.142%	598	+12.285%
2026-02-05	158.7600	158.760000	158.760000	158.7600	-0.979%	902	+14.690%
2026-02-04	160.7250	161.050000	159.700000	160.3300	-0.362%	5,081	+13.567%
2026-02-03	161.6500	161.650000	160.138000	160.9125	-0.786%	1,727	+13.156%
2026-02-02	160.3600	162.380000	160.360000	162.1873	+0.718%	2,507	+12.266%
2026-01-30	161.3750	161.375000	160.394800	161.0316	-0.241%	537	+13.072%
2026-01-29	161.0900	161.518300	161.090000	161.4200	+0.129%	2,233	+12.800%
2026-01-28	160.9000	161.211600	160.900000	161.2116	+0.151%	515	+12.946%
2026-01-27	160.6010	160.968000	160.601000	160.9680	+0.388%	501	+13.117%
2026-01-26	160.2400	160.500000	160.240000	160.3451	+0.435%	1,090	+13.556%
2026-01-23	159.7500	159.890000	159.550000	159.6499	-0.129%	1,764	+14.051%
2026-01-22	160.2385	160.280000	159.610000	159.8555	+0.713%	2,365	+13.904%
2026-01-21	158.4900	158.990000	157.750000	158.7240	+1.021%	1,683	+14.716%
2026-01-20	158.1600	158.430000	157.119900	157.1199	-1.863%	2,505	+15.887%
2026-01-16	159.9600	160.240000	159.960000	160.1025	+0.227%	793	+13.728%
2026-01-15	160.1000	160.100000	159.739300	159.7393	+0.238%	2,322	+13.987%
2026-01-14	159.3300	159.359800	158.660000	159.3598	-0.541%	870	+14.258%
2026-01-13	160.7200	160.720000	159.935200	160.2272	-0.378%	737	+13.640%
2026-01-12	160.7900	160.872000	160.790000	160.8348	+0.074%	769	+13.210%
2026-01-09	159.9650	160.716000	159.965000	160.7160	+0.636%	625	+13.294%
2026-01-08	159.7010	159.701000	159.701000	159.7010	+0.093%	174	+14.014%
2026-01-07	160.3500	160.480000	159.520000	159.5524	-0.629%	1,668	+14.120%
2026-01-06	160.5100	160.561600	160.510000	160.5616	+0.799%	672	+13.403%
2026-01-05	159.6850	159.778400	159.288100	159.2881	+0.644%	1,803	+14.310%
2026-01-02	158.6700	158.670000	158.140000	158.2690	+0.013%	539	+15.046%
2025-12-31	159.1500	159.150000	158.248200	158.2482	-0.708%	318	+15.061%
2025-12-30	159.5200	159.540000	159.376000	159.3760	-0.047%	1,134	+14.247%
2025-12-29	159.4290	159.710000	159.390000	159.4511	-0.367%	2,319	+14.193%
2025-12-26	159.9100	160.039200	159.910000	160.0392	-0.030%	1,157	+13.773%
2025-12-24	160.1000	160.110000	160.055000	160.0873	+0.456%	1,910	+13.739%
2025-12-23	158.4300	159.370000	158.430000	159.3600	+0.288%	7,071	+14.258%
2025-12-22	158.6344	158.902000	158.634400	158.9020	+0.673%	985	+14.587%
2025-12-19	158.0790	158.079000	157.840000	157.8400	+0.167%	720	+15.358%
2025-12-18	157.6600	157.870000	157.576200	157.5762	+0.662%	18,378	+15.552%
2025-12-17	157.7100	157.710000	156.540000	156.5400	-0.802%	692	+16.316%
2025-12-16	157.6200	157.805200	157.245000	157.8052	-0.278%	635	+15.384%
2025-12-15	158.2452	158.245200	158.245200	158.2452	+0.197%	644	+15.063%
2025-12-12	157.9200	157.933900	157.920000	157.9339	-0.363%	295	+15.290%
2025-12-11	157.2600	158.509800	157.260000	158.5098	+0.435%	1,428	+14.871%
2025-12-10	156.5700	157.823900	156.570000	157.8239	+0.814%	286	+15.370%
2025-12-09	156.8000	157.446500	156.550200	156.5502	-0.160%	354	+16.309%
2025-12-08	157.0807	157.080700	156.800500	156.8005	-0.503%	1,613	+16.123%
2025-12-05	157.4700	157.800000	157.470000	157.5931	+0.181%	656	+15.539%
2025-12-04	157.4600	157.460000	157.090000	157.3080	-0.053%	1,241	+15.749%
2025-12-03	157.1050	157.440000	157.105000	157.3907	+0.382%	815	+15.688%
2025-12-02	156.6900	156.792200	156.500000	156.7922	+0.181%	3,141	+16.129%
2025-12-01	156.6400	156.700000	156.508800	156.5088	-0.316%	522	+16.340%
2025-11-28	156.9500	157.005700	156.950000	157.0057	+0.696%	847	+15.971%
2025-11-26	155.3850	156.340000	155.385000	155.9200	+0.576%	733	+16.779%
2025-11-25	154.5300	155.026300	154.530000	155.0263	+0.968%	1,002	+17.452%
2025-11-24	152.2600	153.650000	152.260000	153.5405	+1.031%	1,559	+18.589%
2025-11-21	150.6400	152.270000	150.640000	151.9739	+0.888%	710	+19.811%
2025-11-20	153.7800	154.540000	150.635700	150.6357	-1.280%	2,426	+20.876%
2025-11-19	152.4800	152.588900	152.359700	152.5889	-0.019%	1,709	+19.328%
2025-11-18	153.1500	153.150000	152.617800	152.6178	-0.654%	1,151	+19.306%
2025-11-17	155.0900	155.240800	153.622700	153.6227	-1.106%	1,498	+18.525%
2025-11-14	154.4900	155.840000	153.930000	155.3415	-0.046%	3,147	+17.214%
2025-11-13	155.9910	155.991000	155.412500	155.4125	-1.386%	1,055	+17.160%
2025-11-12	157.5800	157.856400	157.580000	157.5961	+0.161%	1,208	+15.537%
2025-11-11	156.6300	157.390000	156.620000	157.3420	+0.360%	1,762	+15.724%
2025-11-10	155.7000	156.777500	155.700000	156.7775	+1.259%	1,271	+16.140%
2025-11-07	154.0350	154.828200	153.200000	154.8282	+0.245%	3,701	+17.602%
2025-11-06	155.9000	155.900000	154.440000	154.4500	-1.038%	10,188	+17.890%
2025-11-05	156.6100	156.610000	156.070600	156.0706	+0.430%	674	+16.666%
2025-11-04	156.1410	156.210000	155.330000	155.4016	-0.879%	3,367	+17.169%
2025-11-03	157.0000	157.130000	156.190000	156.7800	+0.144%	2,054	+16.138%
2025-10-31	156.6100	156.610000	156.530000	156.5540	+0.463%	1,477	+16.306%
2025-10-30	156.5300	156.813400	155.832100	155.8321	-0.962%	1,501	+16.845%
2025-10-29	157.9000	157.900000	157.050000	157.3465	-0.476%	549	+15.720%
2025-10-28	158.0996	158.099600	158.099600	158.0996	+0.161%	240	+15.169%
2025-10-27	156.8700	157.845400	156.870000	157.8454	+1.017%	1,494	+15.355%
2025-10-24	156.4032	156.403200	156.256000	156.2560	+0.639%	785	+16.528%
2025-10-23	154.5500	155.264000	154.550000	155.2640	+0.332%	718	+17.272%
2025-10-22	154.4950	154.750000	154.130000	154.7500	-0.514%	695	+17.662%
2025-10-21	155.3500	155.631000	155.350000	155.5490	+0.118%	1,074	+17.058%
2025-10-20	153.8600	155.365700	153.860000	155.3657	+1.119%	1,623	+17.196%
2025-10-17	153.2500	153.645800	153.240000	153.6458	+0.626%	705	+18.508%
2025-10-16	152.7700	152.770000	152.690000	152.6900	-0.866%	1,303	+19.249%
2025-10-15	155.0900	155.090000	153.510000	154.0246	+0.387%	3,125	+18.216%
2025-10-14	152.2600	153.900000	152.260000	153.4309	+0.080%	579	+18.673%
2025-10-13	153.2550	153.308500	153.255000	153.3085	+1.204%	573	+18.768%
2025-10-10	153.2350	153.240000	151.450000	151.4850	-2.387%	1,744	+20.198%
2025-10-09	155.2500	155.250000	155.000000	155.1890	-0.094%	1,449	+17.329%
2025-10-08	154.9400	155.335600	154.940000	155.3356	+0.489%	556	+17.218%
2025-10-07	154.4450	154.579400	154.390000	154.5794	-0.357%	2,101	+17.792%
2025-10-06	155.2000	155.200000	155.010000	155.1328	+0.477%	383	+17.372%
2025-10-03	154.8400	155.120000	154.396100	154.3961	+0.045%	2,719	+17.932%
2025-10-02	154.5500	154.580000	153.990000	154.3266	-0.154%	6,466	+17.985%
2025-10-01	154.6389	154.638900	154.564000	154.5640	+0.222%	1,095	+17.803%
2025-09-30	153.3542	154.221400	153.354200	154.2214	+0.315%	490	+18.065%
2025-09-29	153.3500	153.748200	153.350000	153.7365	+0.221%	865	+18.438%
2025-09-26	153.3982	153.398200	153.398200	153.3982	+0.647%	379	+18.699%
2025-09-25	152.1900	152.411700	151.810000	152.4117	-0.465%	2,204	+19.467%
2025-09-24	153.1233	153.123300	153.123300	153.1233	-0.085%	320	+18.912%
2025-09-23	153.2528	153.252800	153.252800	153.2528	-0.590%	490	+18.811%
2025-09-22	154.1618	154.161800	154.161800	154.1618	+0.277%	291	+18.111%
2025-09-19	153.3000	153.736600	153.300000	153.7366	+0.044%	574	+18.438%
2025-09-18	154.1200	154.120000	153.668500	153.6685	+0.330%	713	+18.490%
2025-09-17	153.2999	153.460000	153.162800	153.1628	+0.121%	568	+18.881%
2025-09-16	152.8900	152.990000	152.890000	152.9783	+0.160%	748	+19.025%
2025-09-15	152.8100	152.830000	152.620000	152.7340	+0.226%	1,273	+19.215%
2025-09-12	152.2800	152.390000	152.280000	152.3900	+0.054%	978	+19.484%
2025-09-11	150.9800	152.307500	150.980000	152.3075	+1.134%	1,860	+19.549%
2025-09-10	150.7900	150.790000	150.370000	150.6000	-0.476%	1,482	+20.904%
2025-09-09	150.8700	151.319800	150.870000	151.3198	+0.359%	1,484	+20.329%
2025-09-08	150.6300	150.779100	150.380000	150.7791	+0.179%	2,049	+20.761%
2025-09-05	151.7000	151.700000	150.180000	150.5091	-0.634%	1,305	+20.977%
2025-09-04	150.2900	151.468800	150.290000	151.4688	+0.949%	2,340	+20.211%
2025-09-03	149.7100	150.045000	149.440000	150.0450	+0.150%	3,162	+21.351%
2025-09-02	149.5400	149.820500	148.760000	149.8205	-0.588%	7,094	+21.533%
2025-08-29	151.2450	151.245000	150.560000	150.7065	-0.495%	1,289	+20.819%
2025-08-28	151.1600	151.455700	151.070000	151.4557	+0.090%	3,546	+20.221%
2025-08-27	151.0300	151.320100	151.030000	151.3201	+0.259%	1,623	+20.329%
2025-08-26	149.9900	150.929400	149.990000	150.9294	+0.377%	3,375	+20.640%
2025-08-25	150.7346	150.734600	150.362100	150.3621	-0.443%	10,049	+21.096%
2025-08-22	150.9100	151.030700	150.910000	151.0307	+1.383%	579	+20.559%
2025-08-21	148.9700	149.079900	148.800000	148.9700	-0.503%	2,133	+22.227%
2025-08-20	150.0200	150.020000	149.440000	149.7233	-0.069%	667	+21.612%
2025-08-19	150.1600	150.160000	149.800000	149.8268	-0.215%	565	+21.528%
2025-08-18	150.0700	150.290000	150.050000	150.1500	-0.027%	1,466	+21.267%
2025-08-15	150.1800	150.380000	150.180000	150.1911	-0.238%	1,391	+21.233%
2025-08-14	150.0600	150.549700	150.060000	150.5497	+0.096%	1,322	+20.945%
2025-08-13	150.1200	150.405900	149.950000	150.4059	+0.553%	2,029	+21.060%
2025-08-12	148.8800	149.578200	148.880000	149.5782	+0.969%	41,827	+21.730%
2025-08-11	148.8200	148.820000	148.143300	148.1433	-0.179%	2,404	+22.909%
2025-08-08	147.6600	148.408400	147.660000	148.4084	+0.731%	487	+22.690%
2025-08-07	148.1900	148.220000	147.020000	147.3320	-0.394%	5,719	+23.586%
2025-08-06	148.0200	148.020000	147.914900	147.9149	+0.801%	1,243	+23.099%
2025-08-05	146.8900	147.010000	146.740200	146.7402	-0.491%	578	+24.084%
2025-08-04	146.0800	147.463600	146.080000	147.4636	+1.266%	846	+23.476%
2025-08-01	147.1200	147.120000	145.350000	145.6200	-1.525%	2,249	+25.039%
2025-07-31	149.0700	149.070000	147.875100	147.8751	-0.117%	574	+23.132%
2025-07-30	148.8600	148.860000	148.048600	148.0486	-0.417%	259	+22.988%
2025-07-29	149.0900	149.090000	148.668400	148.6684	-0.420%	342	+22.475%
2025-07-28	149.6400	149.640000	149.181800	149.2957	-0.077%	1,941	+21.961%
2025-07-25	149.3298	149.468600	149.329100	149.4104	+0.312%	1,398	+21.867%
2025-07-24	148.9000	149.220000	148.900000	148.9456	-0.053%	1,048	+22.247%
2025-07-23	148.4000	149.029000	148.400000	149.0253	+0.588%	1,223	+22.182%
2025-07-22	147.3000	148.154500	147.300000	148.1545	+0.359%	1,062	+22.900%
2025-07-21	148.1700	148.280000	147.625000	147.6250	+0.107%	1,121	+23.341%
2025-07-18	147.4500	147.466700	147.440000	147.4667	+0.040%	620	+23.473%
2025-07-17	146.6400	147.407300	146.640000	147.4073	+0.362%	2,229	+23.523%
2025-07-16	146.2000	146.875000	146.200000	146.8750	+0.324%	1,947	+23.971%
2025-07-15	147.4454	147.445400	146.400000	146.4000	-0.678%	3,482	+24.373%
2025-07-14	147.1700	147.405000	147.150000	147.4000	+0.127%	2,238	+23.529%
2025-07-11	147.0500	147.364900	147.050000	147.2124	-0.426%	2,637	+23.686%
2025-07-10	147.9800	147.980100	147.842100	147.8421	+0.238%	564	+23.160%
2025-07-09	146.9900	147.491500	146.990000	147.4915	+0.416%	2,240	+23.452%
2025-07-08	146.8900	146.940000	146.840000	146.8806	-0.139%	839	+23.966%
2025-07-07	146.9300	147.085600	146.930000	147.0856	-0.793%	363	+23.793%
2025-07-03	148.0800	148.261900	148.080000	148.2619	+0.785%	204	+22.811%
2025-07-02	146.9300	147.107000	146.930000	147.1070	+0.178%	1,242	+23.775%
2025-07-01	146.6248	146.990000	146.624800	146.8457	+0.013%	1,727	+23.995%
2025-06-30	146.5500	146.826400	146.130000	146.8264	+0.545%	1,459	+24.012%
2025-06-27	145.5900	146.030000	145.590000	146.0300	+0.349%	725	+24.688%
2025-06-26	144.8700	145.522500	144.870000	145.5225	+0.696%	907	+25.123%
2025-06-25	144.4800	144.516200	144.480000	144.5162	-0.271%	585	+25.994%
2025-06-24	144.5200	144.990000	144.220000	144.9084	+0.986%	1,956	+25.653%
2025-06-23	142.0700	143.494100	142.070000	143.4941	+1.273%	921	+26.891%
2025-06-20	141.7982	141.798200	141.691000	141.6910	-0.611%	696	+28.506%
2025-06-18	143.0000	143.000000	142.562100	142.5621	+0.018%	1,151	+27.721%
2025-06-17	142.4500	142.536700	142.430000	142.5367	-0.737%	647	+27.744%
2025-06-16	143.3000	143.960000	143.300000	143.5948	+1.037%	3,769	+26.803%
2025-06-13	142.1216	142.121600	142.121600	142.1216	-1.082%	205	+28.117%
2025-06-12	143.6756	143.675600	143.675600	143.6756	+0.341%	235	+26.731%
2025-06-11	143.6500	144.120000	142.850000	143.1880	-0.443%	2,939	+27.163%
2025-06-10	142.6200	143.825400	142.620000	143.8254	+0.636%	809	+26.599%
2025-06-09	142.5400	143.120000	142.540000	142.9159	+0.132%	2,254	+27.405%
2025-06-06	142.7282	142.728200	142.728200	142.7282	+1.174%	437	+27.572%
2025-06-05	140.7300	141.230000	140.730000	141.0716	-0.787%	689	+29.070%
2025-06-04	142.1904	142.190400	142.190400	142.1904	-0.012%	491	+28.055%
2025-06-03	142.1900	142.259900	142.020000	142.2073	+0.582%	881	+28.040%
2025-06-02	140.2300	141.384500	140.230000	141.3845	+0.351%	4,884	+28.785%
2025-05-30	140.5100	140.890400	140.390000	140.8904	+0.131%	640	+29.236%
2025-05-29	141.3500	141.350000	140.545000	140.7057	+0.314%	1,086	+29.406%
2025-05-28	140.2648	140.264800	140.264800	140.2648	-0.579%	337	+29.813%
2025-05-27	139.8050	141.230000	139.805000	141.0815	+1.916%	791	+29.061%
2025-05-23	137.3100	138.429100	137.310000	138.4291	-0.566%	1,183	+31.534%
2025-05-22	139.0120	139.508400	139.012000	139.2172	-0.130%	925	+30.790%
2025-05-21	139.7500	139.860000	139.397900	139.3979	-1.517%	863	+30.620%
2025-05-20	141.5445	141.544500	141.544500	141.5445	-0.360%	368	+28.639%
2025-05-19	140.3100	142.270400	140.310000	142.0557	-0.017%	2,024	+28.176%
2025-05-16	141.5113	142.080200	141.511300	142.0802	+0.765%	1,309	+28.154%
2025-05-15	139.9700	141.090000	139.970000	141.0013	+0.476%	1,039	+29.135%
2025-05-14	140.1900	140.333000	140.170000	140.3330	-0.042%	962	+29.750%
2025-05-13	140.3600	140.650000	140.360000	140.3921	+0.668%	1,194	+29.695%
2025-05-12	139.3686	139.460000	139.184300	139.4600	+3.128%	1,313	+30.562%
2025-05-09	135.9100	135.910000	135.150000	135.2306	-0.074%	1,655	+34.645%
2025-05-08	135.4000	136.680000	135.020000	135.3309	+0.468%	4,679	+34.546%
2025-05-07	134.3299	134.700000	133.970000	134.7000	+0.629%	1,719	+35.176%
2025-05-06	133.4800	134.010000	133.480000	133.8584	-0.612%	1,289	+36.026%
2025-05-05	134.2900	135.330000	134.290000	134.6825	-0.646%	1,026	+35.193%
2025-05-02	134.5400	135.710000	134.540000	135.5579	+1.381%	875	+34.320%
2025-05-01	133.9950	134.410000	133.711800	133.7118	+0.649%	1,064	+36.175%
2025-04-30	131.6800	132.850000	131.630000	132.8500	-0.068%	2,628	+37.058%
2025-04-29	131.9500	132.939900	131.950000	132.9399	+0.750%	7,188	+36.966%
2025-04-28	132.0900	132.090000	130.760100	131.9500	+0.053%	2,422	+37.993%
2025-04-25	130.7700	131.880000	130.770000	131.8800	+0.687%	7,739	+38.066%
2025-04-24	129.0300	130.980700	129.030000	130.9807	+1.572%	2,201	+39.014%
2025-04-23	130.0850	130.350000	128.953400	128.9534	+1.496%	6,307	+41.200%
2025-04-22	126.4002	127.165000	125.820000	127.0525	+2.502%	14,228	+43.312%
2025-04-21	124.4400	124.440000	122.620000	123.9509	-2.116%	2,564	+46.898%
2025-04-17	126.3900	127.550000	126.390000	126.6301	+0.785%	3,432	+43.790%
2025-04-16	127.1700	127.200000	124.600000	125.6444	-2.205%	8,922	+44.918%
2025-04-15	128.4500	128.560000	128.450000	128.4778	-0.242%	732	+41.722%
2025-04-14	128.7700	129.010000	128.250000	128.7898	+0.740%	1,747	+41.379%
2025-04-11	125.9500	127.844100	125.432700	127.8441	+1.560%	2,964	+42.425%
2025-04-10	127.6972	127.697200	122.420000	125.8800	-3.187%	1,707	+44.647%
2025-04-09	119.5500	130.023700	119.190000	130.0237	+9.091%	3,703	+40.037%
2025-04-08	123.6000	123.890000	117.870000	119.1880	-1.628%	1,777	+52.769%
2025-04-07	115.0000	132.240000	115.000000	121.1602	-0.468%	14,915	+50.282%
2025-04-04	125.4300	125.632600	121.730000	121.7300	-6.072%	7,027	+49.578%
2025-04-03	130.0900	130.920000	129.590000	129.5989	-4.627%	1,679	+40.496%
2025-04-02	134.4600	135.886100	134.460000	135.8861	+0.794%	555	+33.996%
2025-04-01	133.3200	135.230000	133.320000	134.8152	+0.346%	1,512	+35.060%
2025-03-31	131.5400	134.560000	131.540000	134.3500	+0.499%	4,522	+35.528%
2025-03-28	135.3900	135.390000	133.440000	133.6828	-1.905%	1,791	+36.204%
2025-03-27	136.5400	136.710000	136.279500	136.2795	-0.129%	1,248	+33.609%
2025-03-26	136.1700	136.455500	136.170000	136.4555	-0.786%	635	+33.437%
2025-03-25	137.4500	137.760000	137.200000	137.5361	+0.096%	2,563	+32.388%
2025-03-24	136.6100	137.403600	136.610000	137.4036	+1.954%	3,602	+32.516%
2025-03-21	133.4900	134.770700	133.490000	134.7707	-0.145%	1,584	+35.105%
2025-03-20	136.0000	136.000000	134.760000	134.9659	-0.263%	26,749	+34.909%
2025-03-19	134.5700	135.321300	134.570000	135.3213	+0.996%	939	+34.555%
2025-03-18	134.0100	134.010000	133.700000	133.9874	-0.981%	1,732	+35.895%
2025-03-17	133.3400	135.620000	133.340000	135.3145	+0.846%	15,564	+34.562%
2025-03-14	132.3600	134.179900	132.360000	134.1799	+2.069%	2,512	+35.700%
2025-03-13	132.3400	132.412800	131.460000	131.4600	-1.555%	2,585	+38.507%
2025-03-12	134.6000	134.600000	132.980000	133.5370	+0.022%	2,263	+36.353%
2025-03-11	134.1700	134.170000	133.508100	133.5081	-0.812%	1,148	+36.383%
2025-03-10	136.3200	136.320000	134.320000	134.6007	-2.642%	3,080	+35.276%
2025-03-07	137.8900	138.280000	137.550000	138.2537	+0.431%	3,276	+31.701%
2025-03-06	137.7300	137.930000	137.380000	137.6600	-1.694%	1,731	+32.269%
2025-03-05	138.9800	140.032600	138.110000	140.0326	+1.063%	1,920	+30.028%
2025-03-04	139.2500	139.740100	137.870000	138.5595	-1.556%	4,066	+31.411%
2025-03-03	143.2750	143.275000	140.503903	140.7494	-1.361%	2,572	+29.366%
2025-02-28	140.5100	142.690900	140.510000	142.6909	+1.416%	1,301	+27.606%
2025-02-27	142.1800	142.430000	140.698000	140.6980	-0.944%	1,946	+29.413%
2025-02-26	142.0015	142.039300	142.001500	142.0393	-0.079%	482	+28.191%
2025-02-25	142.7452	142.745200	141.391426	142.1519	-0.256%	1,669	+28.090%
2025-02-24	143.0100	143.340000	142.516400	142.5164	-0.349%	706	+27.762%
2025-02-21	144.5800	144.580000	142.890300	143.0162	-1.483%	4,272	+27.316%
2025-02-20	144.9900	145.169300	144.673000	145.1693	-0.704%	997	+25.427%
2025-02-19	145.5000	146.198900	145.500000	146.1989	+0.283%	17,934	+24.544%
2025-02-18	145.1700	145.785700	145.170000	145.7857	+0.145%	1,510	+24.897%