Dark

ESG
Northern Trust STOXX US ESG Select ETF
stock BATS ETF

At Close

Sep 30, 2026

0.00USD-100.000%(-179.54)336

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-179.54)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

179.65USD-0.296%(-0.53)3

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	180.029900	180.029900	179.646600	179.6466	+0.057%	338	0.000%
2026-09-30	179.544000	179.544000	179.544000	179.5440	-0.347%	319	+0.057%
2026-09-29	180.010000	180.180000	180.010000	180.1700	-0.273%	1,207	-0.291%
2026-09-28	181.170000	181.420000	180.663100	180.6631	-0.733%	528	-0.563%
2026-09-25	181.997600	181.997600	181.997600	181.9976	+0.533%	226	-1.292%
2026-09-24	181.090000	181.090000	180.990000	181.0319	-0.102%	545	-0.765%
2026-09-23	181.280600	181.355000	181.216000	181.2160	-0.683%	1,108	-0.866%
2026-09-22	182.160000	182.490000	181.820000	182.4631	+0.210%	1,276	-1.544%
2026-09-21	182.160000	182.220000	182.080200	182.0802	+1.082%	663	-1.337%
2026-09-18	180.131500	180.131500	180.131500	180.1315	-0.138%	238	-0.269%
2026-09-17	180.380600	180.380600	180.380600	180.3806	+1.193%	234	-0.407%
2026-09-16	178.254900	178.254900	178.254900	178.2549	-0.480%	191	+0.781%
2026-09-15	179.420100	179.420100	178.951000	179.1155	-0.334%	1,579	+0.297%
2026-09-14	180.040000	180.110000	179.716500	179.7165	-0.711%	694	-0.039%
2026-09-11	181.245000	181.245000	181.003400	181.0034	+0.744%	207	-0.750%
2026-09-10	180.230000	180.230000	179.666600	179.6666	-0.661%	750	-0.011%
2026-09-09	180.840000	180.862300	180.840000	180.8623	-0.215%	277	-0.672%
2026-09-08	181.766334	181.790000	181.251300	181.2513	-0.716%	816	-0.885%
2026-09-04	182.640000	182.640000	182.557500	182.5575	-0.377%	222	-1.595%
2026-09-03	183.300000	183.300000	183.247500	183.2475	+0.784%	517	-1.965%
2026-09-02	181.320000	181.822900	181.320000	181.8229	+0.545%	246	-1.197%
2026-09-01	181.240000	181.240000	180.837700	180.8377	-0.666%	350	-0.659%
2026-08-31	181.590000	182.074100	181.590000	182.0500	-0.054%	1,542	-1.320%
2026-08-28	181.975000	182.148000	181.975000	182.1480	-0.005%	301	-1.373%
2026-08-27	181.850000	182.157700	181.840000	182.1577	+0.305%	795	-1.379%
2026-08-26	181.530000	181.604400	181.530000	181.6044	-0.250%	281	-1.078%
2026-08-25	181.640000	182.060000	181.640000	182.0600	+0.309%	950	-1.326%
2026-08-24	181.440000	181.499100	181.440000	181.4991	-0.237%	519	-1.021%
2026-08-21	181.930000	181.930000	181.930000	181.9300	+0.533%	335	-1.255%
2026-08-20	181.260000	181.260000	180.965000	180.9650	-0.795%	164	-0.729%
2026-08-19	182.630000	182.630000	182.414500	182.4145	+0.307%	521	-1.517%
2026-08-18	182.326000	182.326000	181.856500	181.8565	-0.443%	1,043	-1.215%
2026-08-17	183.390000	183.390000	182.664900	182.6649	-0.360%	381	-1.652%
2026-08-14	183.324700	183.324700	183.324700	183.3247	-0.281%	66	-2.006%
2026-08-13	184.015000	184.015000	183.841900	183.8419	+0.641%	430	-2.282%
2026-08-12	182.670700	182.670700	182.670700	182.6707	+0.381%	176	-1.655%
2026-08-11	182.143200	182.143200	181.976000	181.9782	-0.205%	843	-1.281%
2026-08-10	182.352500	182.352500	182.352500	182.3525	+0.149%	217	-1.484%
2026-08-07	181.690000	182.081800	181.690000	182.0818	+0.439%	605	-1.337%
2026-08-06	181.140000	181.285200	181.140000	181.2852	-0.086%	233	-0.904%
2026-08-05	181.441100	181.441100	181.441100	181.4411	+0.357%	125	-0.989%
2026-08-04	178.460000	180.796000	178.460000	180.7960	+1.745%	631	-0.636%
2026-08-03	177.695200	177.695200	177.695200	177.6952	+0.757%	246	+1.098%
2026-07-31	176.025000	176.360400	176.025000	176.3604	+0.199%	213	+1.863%
2026-07-30	175.300000	176.010500	175.300000	176.0105	+1.818%	724	+2.066%
2026-07-29	173.560000	173.560000	172.867200	172.8672	-1.628%	292	+3.922%
2026-07-28	175.770000	175.790000	175.728600	175.7286	+0.310%	669	+2.230%
2026-07-27	175.110000	175.185700	175.110000	175.1857	+0.199%	417	+2.546%
2026-07-24	174.930000	174.930000	174.837000	174.8370	+0.149%	302	+2.751%
2026-07-23	174.577400	174.577400	174.577400	174.5774	-0.780%	304	+2.904%
2026-07-22	175.180000	175.980000	175.180000	175.9497	+0.061%	405	+2.101%
2026-07-21	175.580000	175.841600	175.580000	175.8416	+1.247%	3,911	+2.164%
2026-07-20	174.600000	174.710000	173.675600	173.6756	-0.357%	847	+3.438%
2026-07-17	174.298400	174.298400	174.298400	174.2984	-0.656%	128	+3.068%
2026-07-16	175.449300	175.449300	175.449300	175.4493	-0.041%	224	+2.392%
2026-07-15	174.970000	175.521200	174.970000	175.5212	-0.172%	1,523	+2.350%
2026-07-14	175.822900	175.822900	175.822900	175.8229	-0.146%	267	+2.175%
2026-07-13	176.079400	176.079400	176.079400	176.0794	-0.522%	149	+2.026%
2026-07-10	176.720000	177.002500	176.720000	177.0025	+0.282%	403	+1.494%
2026-07-09	176.504700	176.504700	176.504700	176.5047	+0.620%	90	+1.780%
2026-07-08	175.025000	175.417000	174.770000	175.4170	-0.367%	442	+2.411%
2026-07-07	176.630000	176.630000	176.062900	176.0629	-0.288%	361	+2.035%
2026-07-06	176.571700	176.571700	176.571700	176.5717	+0.705%	429	+1.741%
2026-07-02	174.890000	175.334800	174.890000	175.3348	+0.230%	467	+2.459%
2026-07-01	175.355000	175.355000	174.933100	174.9331	-0.487%	258	+2.694%
2026-06-30	175.790000	175.790000	175.790000	175.7900	+0.338%	2,287	+2.194%
2026-06-29	174.990000	175.198700	174.110000	175.1987	+0.478%	1,205	+2.539%
2026-06-26	173.980000	174.364600	173.980000	174.3646	+0.292%	339	+3.029%
2026-06-25	175.540000	175.540000	173.857400	173.8574	+0.441%	1,901	+3.330%
2026-06-24	173.094000	173.094000	173.094000	173.0940	-0.297%	167	+3.786%
2026-06-23	173.180000	173.609300	173.180000	173.6093	-1.106%	309	+3.478%
2026-06-22	175.730000	176.210000	175.551400	175.5514	+0.154%	1,057	+2.333%
2026-06-18	175.110000	175.430000	175.110000	175.2817	+0.722%	416	+2.490%
2026-06-17	175.965000	176.120000	173.910000	174.0252	-0.904%	3,641	+3.230%
2026-06-16	175.970000	175.970000	175.612000	175.6120	-0.507%	430	+2.297%
2026-06-15	176.507600	176.507600	176.507600	176.5076	+1.353%	267	+1.778%
2026-06-12	174.151400	174.151400	174.151400	174.1514	+0.403%	181	+3.155%
2026-06-11	171.470000	173.600000	171.470000	173.4527	+1.730%	949	+3.571%
2026-06-10	170.502500	170.502500	170.502500	170.5025	-1.242%	283	+5.363%
2026-06-09	172.647500	172.647500	172.647500	172.6475	-0.394%	129	+4.054%
2026-06-08	174.320000	174.320000	173.331100	173.3311	+0.397%	1,071	+3.644%
2026-06-05	175.370000	175.370000	172.370000	172.6455	-2.360%	1,464	+4.055%
2026-06-04	176.280000	177.080000	176.280000	176.8186	-0.233%	1,214	+1.599%
2026-06-03	177.950000	177.950000	177.231700	177.2317	-0.449%	1,437	+1.363%
2026-06-02	177.230000	178.031600	176.960000	178.0316	+0.825%	2,450	+0.907%
2026-06-01	175.860000	176.830000	175.860000	176.5752	+0.469%	6,864	+1.739%
2026-05-29	175.470000	175.751100	175.230000	175.7511	+0.473%	996	+2.216%
2026-05-28	174.990000	174.990000	174.810000	174.9230	+0.452%	599	+2.700%
2026-05-27	173.980000	174.136700	173.980000	174.1367	-0.016%	393	+3.164%
2026-05-26	173.830000	174.165400	173.830000	174.1654	+0.843%	637	+3.147%
2026-05-22	172.940000	172.940000	172.709100	172.7091	+0.568%	750	+4.017%
2026-05-21	171.430000	171.734100	171.350000	171.7341	+0.319%	1,072	+4.607%
2026-05-20	171.081000	171.188000	171.080000	171.1880	+1.187%	570	+4.941%
2026-05-19	168.720000	169.179100	168.720000	169.1791	-0.481%	673	+6.187%
2026-05-18	169.996100	169.996100	169.996100	169.9961	+0.045%	138	+5.677%
2026-05-15	170.700000	170.700000	169.920000	169.9200	-1.204%	1,785	+5.724%
2026-05-14	171.270000	171.991100	171.270000	171.9911	+0.676%	408	+4.451%
2026-05-13	170.836600	170.836600	170.836600	170.8366	+0.325%	118	+5.157%
2026-05-12	169.150000	170.283700	168.910000	170.2837	-0.030%	570	+5.498%
2026-05-11	170.410100	170.575000	170.240000	170.3354	+0.461%	3,016	+5.466%
2026-05-08	169.553300	169.553300	169.553300	169.5533	+0.980%	160	+5.953%
2026-05-07	167.811000	167.908300	167.810000	167.9083	-0.671%	1,007	+6.991%
2026-05-06	169.042300	169.042300	169.042300	169.0423	+1.133%	44	+6.273%
2026-05-05	167.339900	167.380000	167.148300	167.1483	+1.178%	562	+7.477%
2026-05-04	165.235000	165.250000	165.202900	165.2029	-0.624%	646	+8.743%
2026-05-01	166.751200	166.751200	166.240900	166.2409	+0.393%	795	+8.064%
2026-04-30	164.211200	165.589800	164.211200	165.5898	+1.025%	1,289	+8.489%
2026-04-29	163.615000	163.909200	163.450000	163.9092	+0.007%	1,389	+9.601%
2026-04-28	163.970000	163.970000	163.865000	163.8983	-0.444%	1,182	+9.609%
2026-04-27	164.400000	164.629200	164.400000	164.6292	-0.040%	358	+9.122%
2026-04-24	164.830000	164.830000	164.300000	164.6946	+0.566%	2,221	+9.079%
2026-04-23	164.425000	164.425000	163.350000	163.7680	-0.319%	1,634	+9.696%
2026-04-22	163.630000	164.291600	163.630000	164.2916	+0.966%	2,507	+9.346%
2026-04-21	162.890000	162.890000	162.719100	162.7191	-0.501%	310	+10.403%
2026-04-20	163.230000	163.880000	163.230000	163.5377	-0.223%	1,379	+9.850%
2026-04-17	163.880000	163.903300	163.880000	163.9033	+1.205%	445	+9.605%
2026-04-16	161.800000	161.951000	161.800000	161.9510	+0.311%	494	+10.927%
2026-04-15	160.520000	161.448800	160.510000	161.4488	+0.654%	1,181	+11.272%
2026-04-14	160.399800	160.399800	160.399800	160.3998	+0.699%	302	+11.999%
2026-04-13	157.230000	159.287000	157.230000	159.2870	+0.834%	817	+12.782%
2026-04-10	158.260000	158.260000	157.968900	157.9689	-0.296%	460	+13.723%
2026-04-09	158.437400	158.437400	158.437400	158.4374	+0.721%	186	+13.386%
2026-04-08	157.000000	157.303900	156.800000	157.3039	+2.471%	625	+14.204%
2026-04-07	153.140000	153.510000	153.140000	153.5100	-0.037%	2,889	+17.026%
2026-04-06	153.567000	153.567000	153.567000	153.5670	+0.326%	507	+16.983%
2026-04-02	150.760000	153.067500	150.760000	153.0675	+0.175%	1,137	+17.364%
2026-04-01	153.000000	153.000000	152.800000	152.8000	+0.699%	705	+17.570%
2026-03-31	151.230000	151.740000	151.230000	151.7400	+2.395%	948	+18.391%
2026-03-30	149.840000	149.840000	148.191500	148.1915	-0.271%	1,912	+21.226%
2026-03-27	150.090000	150.101600	148.594200	148.5942	-1.456%	2,672	+20.897%
2026-03-26	152.230000	152.230100	150.789800	150.7898	-1.306%	1,293	+19.137%
2026-03-25	153.280000	153.280000	152.785300	152.7853	+0.595%	411	+17.581%
2026-03-24	150.960000	152.046100	150.960000	151.8813	-0.230%	1,402	+18.281%
2026-03-23	152.080000	152.600000	152.080000	152.2316	+1.100%	5,675	+18.009%
2026-03-20	152.320000	152.320000	150.575600	150.5756	-1.559%	1,910	+19.307%
2026-03-19	152.760000	152.960000	152.270000	152.9600	-0.282%	2,450	+17.447%
2026-03-18	154.070000	154.070000	153.390000	153.3930	-1.441%	1,862	+17.115%
2026-03-17	155.950000	155.950000	155.635700	155.6357	+0.135%	1,346	+15.428%
2026-03-16	155.460000	155.560000	155.350000	155.4264	+1.004%	3,887	+15.583%
2026-03-13	154.160000	154.350000	153.881800	153.8818	-0.552%	391	+16.743%
2026-03-12	154.735300	154.735300	154.735300	154.7353	-1.464%	360	+16.099%
2026-03-11	156.648200	157.034400	156.648200	157.0344	-0.118%	370	+14.400%
2026-03-10	158.230000	158.310000	157.219900	157.2199	-0.053%	880	+14.265%
2026-03-09	157.250100	157.304000	157.250100	157.3040	+0.642%	469	+14.203%
2026-03-06	156.270000	156.750000	156.270000	156.3008	-1.240%	1,088	+14.936%
2026-03-05	157.323700	158.262600	157.323700	158.2626	-0.682%	754	+13.512%
2026-03-04	159.260000	159.560100	159.260000	159.3500	+0.756%	1,863	+12.737%
2026-03-03	157.100000	158.500100	155.850000	158.1547	-0.937%	1,561	+13.589%
2026-03-02	158.000000	159.650000	158.000000	159.6500	-0.178%	2,254	+12.525%
2026-02-27	159.934600	159.934600	159.934600	159.9346	-0.465%	366	+12.325%
2026-02-26	161.070000	161.070000	160.681100	160.6811	-0.368%	671	+11.803%
2026-02-25	161.230000	161.274200	161.230000	161.2742	+0.784%	5,513	+11.392%
2026-02-24	159.940000	160.020000	159.940000	160.0200	+0.809%	2,942	+12.265%
2026-02-23	160.030000	160.030000	158.736400	158.7364	-1.125%	555	+13.173%
2026-02-20	160.410000	160.542400	160.410000	160.5424	+0.383%	648	+11.900%
2026-02-19	159.760000	159.929100	159.760000	159.9291	-0.461%	709	+12.329%
2026-02-18	160.000000	160.960994	160.000000	160.6700	+0.614%	1,716	+11.811%
2026-02-17	159.440000	159.820000	159.440000	159.6902	+0.016%	1,386	+12.497%
2026-02-13	159.664100	159.664100	159.664100	159.6641	+0.021%	169	+12.515%
2026-02-12	160.130000	160.130000	159.630000	159.6300	-1.584%	686	+12.539%
2026-02-11	162.900000	162.900000	162.040000	162.1992	+0.157%	856	+10.757%
2026-02-10	162.645000	162.780000	161.945000	161.9450	-0.384%	797	+10.931%
2026-02-09	161.680000	162.570000	161.680000	162.5700	+0.253%	823	+10.504%
2026-02-06	161.830000	162.160000	161.830000	162.1600	+2.142%	598	+10.784%
2026-02-05	158.760000	158.760000	158.760000	158.7600	-0.979%	902	+13.156%
2026-02-04	160.725000	161.050000	159.700000	160.3300	-0.362%	5,081	+12.048%
2026-02-03	161.650000	161.650000	160.138000	160.9125	-0.786%	1,727	+11.642%
2026-02-02	160.360000	162.380000	160.360000	162.1873	+0.718%	2,507	+10.765%
2026-01-30	161.375000	161.375000	160.394800	161.0316	-0.241%	537	+11.560%
2026-01-29	161.090000	161.518300	161.090000	161.4200	+0.129%	2,233	+11.291%
2026-01-28	160.900000	161.211600	160.900000	161.2116	+0.151%	515	+11.435%
2026-01-27	160.601000	160.968000	160.601000	160.9680	+0.388%	501	+11.604%
2026-01-26	160.240000	160.500000	160.240000	160.3451	+0.435%	1,090	+12.037%
2026-01-23	159.750000	159.890000	159.550000	159.6499	-0.129%	1,764	+12.525%
2026-01-22	160.238500	160.280000	159.610000	159.8555	+0.713%	2,365	+12.381%
2026-01-21	158.490000	158.990000	157.750000	158.7240	+1.021%	1,683	+13.182%
2026-01-20	158.160000	158.430000	157.119900	157.1199	-1.863%	2,505	+14.337%
2026-01-16	159.960000	160.240000	159.960000	160.1025	+0.227%	793	+12.207%
2026-01-15	160.100000	160.100000	159.739300	159.7393	+0.238%	2,322	+12.462%
2026-01-14	159.330000	159.359800	158.660000	159.3598	-0.541%	870	+12.730%
2026-01-13	160.720000	160.720000	159.935200	160.2272	-0.378%	737	+12.120%
2026-01-12	160.790000	160.872000	160.790000	160.8348	+0.074%	769	+11.696%
2026-01-09	159.965000	160.716000	159.965000	160.7160	+0.636%	625	+11.779%
2026-01-08	159.701000	159.701000	159.701000	159.7010	+0.093%	174	+12.489%
2026-01-07	160.350000	160.480000	159.520000	159.5524	-0.629%	1,668	+12.594%
2026-01-06	160.510000	160.561600	160.510000	160.5616	+0.799%	672	+11.886%
2026-01-05	159.685000	159.778400	159.288100	159.2881	+0.644%	1,803	+12.781%
2026-01-02	158.670000	158.670000	158.140000	158.2690	+0.013%	539	+13.507%
2025-12-31	159.150000	159.150000	158.248200	158.2482	-0.708%	318	+13.522%
2025-12-30	159.520000	159.540000	159.376000	159.3760	-0.047%	1,134	+12.719%
2025-12-29	159.429000	159.710000	159.390000	159.4511	-0.367%	2,319	+12.666%
2025-12-26	159.910000	160.039200	159.910000	160.0392	-0.030%	1,157	+12.252%
2025-12-24	160.100000	160.110000	160.055000	160.0873	+0.456%	1,910	+12.218%
2025-12-23	158.430000	159.370000	158.430000	159.3600	+0.288%	7,071	+12.730%
2025-12-22	158.634400	158.902000	158.634400	158.9020	+0.673%	985	+13.055%
2025-12-19	158.079000	158.079000	157.840000	157.8400	+0.167%	720	+13.816%
2025-12-18	157.660000	157.870000	157.576200	157.5762	+0.662%	18,378	+14.006%
2025-12-17	157.710000	157.710000	156.540000	156.5400	-0.802%	692	+14.761%
2025-12-16	157.620000	157.805200	157.245000	157.8052	-0.278%	635	+13.841%
2025-12-15	158.245200	158.245200	158.245200	158.2452	+0.197%	644	+13.524%
2025-12-12	157.920000	157.933900	157.920000	157.9339	-0.363%	295	+13.748%
2025-12-11	157.260000	158.509800	157.260000	158.5098	+0.435%	1,428	+13.335%
2025-12-10	156.570000	157.823900	156.570000	157.8239	+0.814%	286	+13.827%
2025-12-09	156.800000	157.446500	156.550200	156.5502	-0.160%	354	+14.753%
2025-12-08	157.080700	157.080700	156.800500	156.8005	-0.503%	1,613	+14.570%
2025-12-05	157.470000	157.800000	157.470000	157.5931	+0.181%	656	+13.994%
2025-12-04	157.460000	157.460000	157.090000	157.3080	-0.053%	1,241	+14.201%
2025-12-03	157.105000	157.440000	157.105000	157.3907	+0.382%	815	+14.141%
2025-12-02	156.690000	156.792200	156.500000	156.7922	+0.181%	3,141	+14.576%
2025-12-01	156.640000	156.700000	156.508800	156.5088	-0.316%	522	+14.784%
2025-11-28	156.950000	157.005700	156.950000	157.0057	+0.696%	847	+14.420%
2025-11-26	155.385000	156.340000	155.385000	155.9200	+0.576%	733	+15.217%
2025-11-25	154.530000	155.026300	154.530000	155.0263	+0.968%	1,002	+15.881%
2025-11-24	152.260000	153.650000	152.260000	153.5405	+1.031%	1,559	+17.003%
2025-11-21	150.640000	152.270000	150.640000	151.9739	+0.888%	710	+18.209%
2025-11-20	153.780000	154.540000	150.635700	150.6357	-1.280%	2,426	+19.259%
2025-11-19	152.480000	152.588900	152.359700	152.5889	-0.019%	1,709	+17.732%
2025-11-18	153.150000	153.150000	152.617800	152.6178	-0.654%	1,151	+17.710%
2025-11-17	155.090000	155.240800	153.622700	153.6227	-1.106%	1,498	+16.940%
2025-11-14	154.490000	155.840000	153.930000	155.3415	-0.046%	3,147	+15.646%
2025-11-13	155.991000	155.991000	155.412500	155.4125	-1.386%	1,055	+15.593%
2025-11-12	157.580000	157.856400	157.580000	157.5961	+0.161%	1,208	+13.992%
2025-11-11	156.630000	157.390000	156.620000	157.3420	+0.360%	1,762	+14.176%
2025-11-10	155.700000	156.777500	155.700000	156.7775	+1.259%	1,271	+14.587%
2025-11-07	154.035000	154.828200	153.200000	154.8282	+0.245%	3,701	+16.030%
2025-11-06	155.900000	155.900000	154.440000	154.4500	-1.038%	10,188	+16.314%
2025-11-05	156.610000	156.610000	156.070600	156.0706	+0.430%	674	+15.106%
2025-11-04	156.141000	156.210000	155.330000	155.4016	-0.879%	3,367	+15.602%
2025-11-03	157.000000	157.130000	156.190000	156.7800	+0.144%	2,054	+14.585%
2025-10-31	156.610000	156.610000	156.530000	156.5540	+0.463%	1,477	+14.751%
2025-10-30	156.530000	156.813400	155.832100	155.8321	-0.962%	1,501	+15.282%
2025-10-29	157.900000	157.900000	157.050000	157.3465	-0.476%	549	+14.173%
2025-10-28	158.099600	158.099600	158.099600	158.0996	+0.161%	240	+13.629%
2025-10-27	156.870000	157.845400	156.870000	157.8454	+1.017%	1,494	+13.812%
2025-10-24	156.403200	156.403200	156.256000	156.2560	+0.639%	785	+14.969%
2025-10-23	154.550000	155.264000	154.550000	155.2640	+0.332%	718	+15.704%
2025-10-22	154.495000	154.750000	154.130000	154.7500	-0.514%	695	+16.088%
2025-10-21	155.350000	155.631000	155.350000	155.5490	+0.118%	1,074	+15.492%
2025-10-20	153.860000	155.365700	153.860000	155.3657	+1.119%	1,623	+15.628%
2025-10-17	153.250000	153.645800	153.240000	153.6458	+0.626%	705	+16.923%
2025-10-16	152.770000	152.770000	152.690000	152.6900	-0.866%	1,303	+17.654%
2025-10-15	155.090000	155.090000	153.510000	154.0246	+0.387%	3,125	+16.635%
2025-10-14	152.260000	153.900000	152.260000	153.4309	+0.080%	579	+17.086%
2025-10-13	153.255000	153.308500	153.255000	153.3085	+1.204%	573	+17.180%
2025-10-10	153.235000	153.240000	151.450000	151.4850	-2.387%	1,744	+18.590%
2025-10-09	155.250000	155.250000	155.000000	155.1890	-0.094%	1,449	+15.760%
2025-10-08	154.940000	155.335600	154.940000	155.3356	+0.489%	556	+15.651%
2025-10-07	154.445000	154.579400	154.390000	154.5794	-0.357%	2,101	+16.216%
2025-10-06	155.200000	155.200000	155.010000	155.1328	+0.477%	383	+15.802%
2025-10-03	154.840000	155.120000	154.396100	154.3961	+0.045%	2,719	+16.354%
2025-10-02	154.550000	154.580000	153.990000	154.3266	-0.154%	6,466	+16.407%
2025-10-01	154.638900	154.638900	154.564000	154.5640	+0.222%	1,095	+16.228%
2025-09-30	153.354200	154.221400	153.354200	154.2214	+0.315%	490	+16.486%
2025-09-29	153.350000	153.748200	153.350000	153.7365	+0.221%	865	+16.854%
2025-09-26	153.398200	153.398200	153.398200	153.3982	+0.647%	379	+17.111%
2025-09-25	152.190000	152.411700	151.810000	152.4117	-0.465%	2,204	+17.869%
2025-09-24	153.123300	153.123300	153.123300	153.1233	-0.085%	320	+17.322%
2025-09-23	153.252800	153.252800	153.252800	153.2528	-0.590%	490	+17.222%
2025-09-22	154.161800	154.161800	154.161800	154.1618	+0.277%	291	+16.531%
2025-09-19	153.300000	153.736600	153.300000	153.7366	+0.044%	574	+16.854%
2025-09-18	154.120000	154.120000	153.668500	153.6685	+0.330%	713	+16.905%
2025-09-17	153.299900	153.460000	153.162800	153.1628	+0.121%	568	+17.291%
2025-09-16	152.890000	152.990000	152.890000	152.9783	+0.160%	748	+17.433%
2025-09-15	152.810000	152.830000	152.620000	152.7340	+0.226%	1,273	+17.621%
2025-09-12	152.280000	152.390000	152.280000	152.3900	+0.054%	978	+17.886%
2025-09-11	150.980000	152.307500	150.980000	152.3075	+1.134%	1,860	+17.950%
2025-09-10	150.790000	150.790000	150.370000	150.6000	-0.476%	1,482	+19.287%
2025-09-09	150.870000	151.319800	150.870000	151.3198	+0.359%	1,484	+18.720%
2025-09-08	150.630000	150.779100	150.380000	150.7791	+0.179%	2,049	+19.146%
2025-09-05	151.700000	151.700000	150.180000	150.5091	-0.634%	1,305	+19.359%
2025-09-04	150.290000	151.468800	150.290000	151.4688	+0.949%	2,340	+18.603%
2025-09-03	149.710000	150.045000	149.440000	150.0450	+0.150%	3,162	+19.728%
2025-09-02	149.540000	149.820500	148.760000	149.8205	-0.588%	7,094	+19.908%
2025-08-29	151.245000	151.245000	150.560000	150.7065	-0.495%	1,289	+19.203%
2025-08-28	151.160000	151.455700	151.070000	151.4557	+0.090%	3,546	+18.613%
2025-08-27	151.030000	151.320100	151.030000	151.3201	+0.259%	1,623	+18.720%
2025-08-26	149.990000	150.929400	149.990000	150.9294	+0.377%	3,375	+19.027%
2025-08-25	150.734600	150.734600	150.362100	150.3621	-0.443%	10,049	+19.476%
2025-08-22	150.910000	151.030700	150.910000	151.0307	+1.383%	579	+18.947%
2025-08-21	148.970000	149.079900	148.800000	148.9700	-0.503%	2,133	+20.592%
2025-08-20	150.020000	150.020000	149.440000	149.7233	-0.069%	667	+19.986%
2025-08-19	150.160000	150.160000	149.800000	149.8268	-0.215%	565	+19.903%
2025-08-18	150.070000	150.290000	150.050000	150.1500	-0.027%	1,466	+19.645%
2025-08-15	150.180000	150.380000	150.180000	150.1911	-0.238%	1,391	+19.612%
2025-08-14	150.060000	150.549700	150.060000	150.5497	+0.096%	1,322	+19.327%
2025-08-13	150.120000	150.405900	149.950000	150.4059	+0.553%	2,029	+19.441%
2025-08-12	148.880000	149.578200	148.880000	149.5782	+0.969%	41,827	+20.102%
2025-08-11	148.820000	148.820000	148.143300	148.1433	-0.179%	2,404	+21.265%
2025-08-08	147.660000	148.408400	147.660000	148.4084	+0.731%	487	+21.049%
2025-08-07	148.190000	148.220000	147.020000	147.3320	-0.394%	5,719	+21.933%
2025-08-06	148.020000	148.020000	147.914900	147.9149	+0.801%	1,243	+21.453%
2025-08-05	146.890000	147.010000	146.740200	146.7402	-0.491%	578	+22.425%
2025-08-04	146.080000	147.463600	146.080000	147.4636	+1.266%	846	+21.824%
2025-08-01	147.120000	147.120000	145.350000	145.6200	-1.525%	2,249	+23.367%
2025-07-31	149.070000	149.070000	147.875100	147.8751	-0.117%	574	+21.485%
2025-07-30	148.860000	148.860000	148.048600	148.0486	-0.417%	259	+21.343%
2025-07-29	149.090000	149.090000	148.668400	148.6684	-0.420%	342	+20.837%
2025-07-28	149.640000	149.640000	149.181800	149.2957	-0.077%	1,941	+20.329%
2025-07-25	149.329800	149.468600	149.329100	149.4104	+0.312%	1,398	+20.237%
2025-07-24	148.900000	149.220000	148.900000	148.9456	-0.053%	1,048	+20.612%
2025-07-23	148.400000	149.029000	148.400000	149.0253	+0.588%	1,223	+20.548%
2025-07-22	147.300000	148.154500	147.300000	148.1545	+0.359%	1,062	+21.256%
2025-07-21	148.170000	148.280000	147.625000	147.6250	+0.107%	1,121	+21.691%
2025-07-18	147.450000	147.466700	147.440000	147.4667	+0.040%	620	+21.822%
2025-07-17	146.640000	147.407300	146.640000	147.4073	+0.362%	2,229	+21.871%
2025-07-16	146.200000	146.875000	146.200000	146.8750	+0.324%	1,947	+22.313%
2025-07-15	147.445400	147.445400	146.400000	146.4000	-0.678%	3,482	+22.709%
2025-07-14	147.170000	147.405000	147.150000	147.4000	+0.127%	2,238	+21.877%
2025-07-11	147.050000	147.364900	147.050000	147.2124	-0.426%	2,637	+22.032%
2025-07-10	147.980000	147.980100	147.842100	147.8421	+0.238%	564	+21.512%
2025-07-09	146.990000	147.491500	146.990000	147.4915	+0.416%	2,240	+21.801%
2025-07-08	146.890000	146.940000	146.840000	146.8806	-0.139%	839	+22.308%
2025-07-07	146.930000	147.085600	146.930000	147.0856	-0.793%	363	+22.137%
2025-07-03	148.080000	148.261900	148.080000	148.2619	+0.785%	204	+21.168%
2025-07-02	146.930000	147.107000	146.930000	147.1070	+0.178%	1,242	+22.120%
2025-07-01	146.624800	146.990000	146.624800	146.8457	+0.013%	1,727	+22.337%
2025-06-30	146.550000	146.826400	146.130000	146.8264	+0.545%	1,459	+22.353%
2025-06-27	145.590000	146.030000	145.590000	146.0300	+0.349%	725	+23.020%
2025-06-26	144.870000	145.522500	144.870000	145.5225	+0.696%	907	+23.449%
2025-06-25	144.480000	144.516200	144.480000	144.5162	-0.271%	585	+24.309%
2025-06-24	144.520000	144.990000	144.220000	144.9084	+0.986%	1,956	+23.973%
2025-06-23	142.070000	143.494100	142.070000	143.4941	+1.273%	921	+25.194%
2025-06-20	141.798200	141.798200	141.691000	141.6910	-0.611%	696	+26.788%
2025-06-18	143.000000	143.000000	142.562100	142.5621	+0.018%	1,151	+26.013%
2025-06-17	142.450000	142.536700	142.430000	142.5367	-0.737%	647	+26.035%
2025-06-16	143.300000	143.960000	143.300000	143.5948	+1.037%	3,769	+25.107%
2025-06-13	142.121600	142.121600	142.121600	142.1216	-1.082%	205	+26.403%
2025-06-12	143.675600	143.675600	143.675600	143.6756	+0.341%	235	+25.036%
2025-06-11	143.650000	144.120000	142.850000	143.1880	-0.443%	2,939	+25.462%
2025-06-10	142.620000	143.825400	142.620000	143.8254	+0.636%	809	+24.906%
2025-06-09	142.540000	143.120000	142.540000	142.9159	+0.132%	2,254	+25.701%
2025-06-06	142.728200	142.728200	142.728200	142.7282	+1.174%	437	+25.866%
2025-06-05	140.730000	141.230000	140.730000	141.0716	-0.787%	689	+27.344%
2025-06-04	142.190400	142.190400	142.190400	142.1904	-0.012%	491	+26.342%
2025-06-03	142.190000	142.259900	142.020000	142.2073	+0.582%	881	+26.327%
2025-06-02	140.230000	141.384500	140.230000	141.3845	+0.351%	4,884	+27.062%
2025-05-30	140.510000	140.890400	140.390000	140.8904	+0.131%	640	+27.508%
2025-05-29	141.350000	141.350000	140.545000	140.7057	+0.314%	1,086	+27.675%
2025-05-28	140.264800	140.264800	140.264800	140.2648	-0.579%	337	+28.077%
2025-05-27	139.805000	141.230000	139.805000	141.0815	+1.916%	791	+27.335%
2025-05-23	137.310000	138.429100	137.310000	138.4291	-0.566%	1,183	+29.775%
2025-05-22	139.012000	139.508400	139.012000	139.2172	-0.130%	925	+29.041%
2025-05-21	139.750000	139.860000	139.397900	139.3979	-1.517%	863	+28.873%
2025-05-20	141.544500	141.544500	141.544500	141.5445	-0.360%	368	+26.919%
2025-05-19	140.310000	142.270400	140.310000	142.0557	-0.017%	2,024	+26.462%
2025-05-16	141.511300	142.080200	141.511300	142.0802	+0.765%	1,309	+26.440%
2025-05-15	139.970000	141.090000	139.970000	141.0013	+0.476%	1,039	+27.408%
2025-05-14	140.190000	140.333000	140.170000	140.3330	-0.042%	962	+28.015%
2025-05-13	140.360000	140.650000	140.360000	140.3921	+0.668%	1,194	+27.961%
2025-05-12	139.368600	139.460000	139.184300	139.4600	+3.128%	1,313	+28.816%
2025-05-09	135.910000	135.910000	135.150000	135.2306	-0.074%	1,655	+32.845%
2025-05-08	135.400000	136.680000	135.020000	135.3309	+0.468%	4,679	+32.746%
2025-05-07	134.329900	134.700000	133.970000	134.7000	+0.629%	1,719	+33.368%
2025-05-06	133.480000	134.010000	133.480000	133.8584	-0.612%	1,289	+34.206%
2025-05-05	134.290000	135.330000	134.290000	134.6825	-0.646%	1,026	+33.385%
2025-05-02	134.540000	135.710000	134.540000	135.5579	+1.381%	875	+32.524%
2025-05-01	133.995000	134.410000	133.711800	133.7118	+0.649%	1,064	+34.354%
2025-04-30	131.680000	132.850000	131.630000	132.8500	-0.068%	2,628	+35.225%
2025-04-29	131.950000	132.939900	131.950000	132.9399	+0.750%	7,188	+35.134%
2025-04-28	132.090000	132.090000	130.760100	131.9500	+0.053%	2,422	+36.147%
2025-04-25	130.770000	131.880000	130.770000	131.8800	+0.687%	7,739	+36.220%
2025-04-24	129.030000	130.980700	129.030000	130.9807	+1.572%	2,201	+37.155%
2025-04-23	130.085000	130.350000	128.953400	128.9534	+1.496%	6,307	+39.311%
2025-04-22	126.400200	127.165000	125.820000	127.0525	+2.502%	14,228	+41.396%
2025-04-21	124.440000	124.440000	122.620000	123.9509	-2.116%	2,564	+44.934%
2025-04-17	126.390000	127.550000	126.390000	126.6301	+0.785%	3,432	+41.867%
2025-04-16	127.170000	127.200000	124.600000	125.6444	-2.205%	8,922	+42.980%
2025-04-15	128.450000	128.560000	128.450000	128.4778	-0.242%	732	+39.827%
2025-04-14	128.770000	129.010000	128.250000	128.7898	+0.740%	1,747	+39.488%
2025-04-11	125.950000	127.844100	125.432700	127.8441	+1.560%	2,964	+40.520%