Dark

ESGG
FlexShares STOXX Global ESG Select Index Fund
stock BATS ETF

At Close

Aug 7, 2026

241.14USD+0.619%(+1.48)150

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-239.66)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

241.14USD+0.519%(+1.24)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	241.139800	241.1398	241.139800	241.1398	+0.619%	150	0.000%
2026-08-06	239.895000	239.8950	239.655500	239.6555	+0.227%	582	+0.619%
2026-08-05	240.000000	240.0000	239.112100	239.1121	+0.001%	307	+0.848%
2026-08-04	236.170000	239.2300	236.170000	239.1100	+2.081%	2,794	+0.849%
2026-08-03	234.235400	234.2354	234.235400	234.2354	+0.534%	164	+2.948%
2026-07-31	232.991200	232.9912	232.991200	232.9912	-0.391%	95	+3.497%
2026-07-30	232.620000	233.9049	232.620000	233.9049	+2.683%	266	+3.093%
2026-07-29	230.620000	230.6200	227.793000	227.7930	-1.511%	1,111	+5.859%
2026-07-28	231.286700	231.2867	231.286700	231.2867	-0.110%	110	+4.260%
2026-07-27	231.541000	231.5410	231.541000	231.5410	+0.147%	336	+4.146%
2026-07-24	231.200600	231.2006	231.200600	231.2006	+0.036%	266	+4.299%
2026-07-23	231.345000	231.3450	231.117800	231.1178	-0.652%	408	+4.336%
2026-07-22	232.650000	232.8868	232.634000	232.6340	+0.130%	936	+3.656%
2026-07-21	232.332500	232.3325	232.332500	232.3325	+1.700%	151	+3.791%
2026-07-20	228.449900	228.4499	228.449900	228.4499	-0.501%	579	+5.555%
2026-07-17	229.600300	229.6003	229.600300	229.6003	-0.422%	121	+5.026%
2026-07-16	230.610000	230.6100	230.572700	230.5727	-0.598%	1,232	+4.583%
2026-07-15	231.470000	231.9587	231.390000	231.9587	-0.039%	912	+3.958%
2026-07-14	232.250000	232.2500	232.049800	232.0498	+0.305%	336	+3.917%
2026-07-13	232.250000	232.2500	231.344400	231.3444	-0.893%	387	+4.234%
2026-07-10	233.570000	233.5700	233.429300	233.4293	+0.250%	253	+3.303%
2026-07-09	232.848100	232.8481	232.848100	232.8481	+0.805%	102	+3.561%
2026-07-08	229.200000	230.9895	229.200000	230.9895	-0.290%	323	+4.394%
2026-07-07	231.660700	231.6607	231.660700	231.6607	-0.640%	217	+4.092%
2026-07-06	233.240000	233.6200	232.770000	233.1539	+0.925%	1,030	+3.425%
2026-07-02	233.310000	233.3100	229.890000	231.0159	+0.202%	509	+4.382%
2026-07-01	230.551100	230.5511	230.551100	230.5511	-1.112%	167	+4.593%
2026-06-30	233.143200	233.1432	233.143200	233.1432	+0.737%	269	+3.430%
2026-06-29	230.670000	231.4369	230.670000	231.4369	+0.613%	317	+4.192%
2026-06-26	230.027200	230.0272	230.027200	230.0272	-0.074%	189	+4.831%
2026-06-25	230.196700	230.1967	230.196700	230.1967	+0.887%	656	+4.754%
2026-06-24	228.171700	228.1717	228.171700	228.1717	-0.447%	157	+5.683%
2026-06-23	229.745000	230.2600	229.195200	229.1952	-1.679%	394	+5.212%
2026-06-22	233.108800	233.1088	233.108800	233.1088	+0.293%	197	+3.445%
2026-06-18	232.420000	232.4283	232.420000	232.4283	+0.372%	155	+3.748%
2026-06-17	231.566400	231.5664	231.566400	231.5664	-0.518%	177	+4.134%
2026-06-16	233.895000	233.8950	232.771400	232.7714	-0.576%	322	+3.595%
2026-06-15	234.170000	234.1700	234.010000	234.1198	+1.336%	463	+2.998%
2026-06-12	231.033700	231.0337	231.033700	231.0337	+0.346%	113	+4.374%
2026-06-11	228.800000	230.5872	228.800000	230.2382	+2.324%	1,274	+4.735%
2026-06-10	224.870000	225.0084	224.870000	225.0084	-1.276%	501	+7.169%
2026-06-09	227.915900	227.9159	227.915900	227.9159	-0.517%	76	+5.802%
2026-06-08	230.422000	230.4220	229.101100	229.1011	+0.628%	183	+5.255%
2026-06-05	227.672000	227.6720	227.672000	227.6720	-2.936%	173	+5.915%
2026-06-04	233.410000	234.5578	233.410000	234.5578	-0.230%	320	+2.806%
2026-06-03	235.097900	235.0979	235.097900	235.0979	-0.482%	142	+2.570%
2026-06-02	236.237200	236.2372	236.237200	236.2372	+0.946%	444	+2.075%
2026-06-01	233.130000	234.0237	233.120000	234.0237	+0.689%	939	+3.041%
2026-05-29	232.423400	232.4234	232.423400	232.4234	+0.755%	37	+3.750%
2026-05-28	230.350200	231.2200	230.350200	230.6826	+0.413%	548	+4.533%
2026-05-27	229.734700	229.7347	229.734700	229.7347	-0.312%	238	+4.964%
2026-05-26	230.454800	230.4548	230.454800	230.4548	+1.216%	223	+4.636%
2026-05-22	228.290000	228.2900	227.686900	227.6869	+0.356%	211	+5.909%
2026-05-21	226.880000	226.8800	226.879800	226.8798	+0.378%	364	+6.285%
2026-05-20	226.024300	226.0243	226.024300	226.0243	+1.433%	151	+6.688%
2026-05-19	223.070000	223.1100	222.830700	222.8307	-0.504%	569	+8.217%
2026-05-18	224.070000	224.4300	223.959800	223.9598	+0.246%	509	+7.671%
2026-05-15	223.410300	223.4103	223.410300	223.4103	-1.356%	170	+7.936%
2026-05-14	226.480800	226.4808	226.480800	226.4808	+0.631%	172	+6.473%
2026-05-13	225.059900	225.0599	225.059900	225.0599	+0.491%	219	+7.145%
2026-05-12	224.200000	224.2000	223.959700	223.9597	-0.228%	456	+7.671%
2026-05-11	224.120000	224.4711	224.120000	224.4711	+0.437%	179	+7.426%
2026-05-08	223.550000	223.5500	223.493500	223.4935	+1.282%	304	+7.896%
2026-05-07	220.665100	220.6651	220.665100	220.6651	-1.005%	105	+9.279%
2026-05-06	222.906400	222.9064	222.906400	222.9064	+1.688%	9	+8.180%
2026-05-05	219.207100	219.2071	219.207100	219.2071	+1.500%	285	+10.005%
2026-05-04	217.530000	217.5300	215.959000	215.9670	-0.911%	499	+11.656%
2026-05-01	218.850000	218.8500	217.730000	217.9525	+0.287%	21,455	+10.639%
2026-04-30	216.800000	217.3293	216.800000	217.3293	+1.372%	491	+10.956%
2026-04-29	213.860700	214.3889	213.740000	214.3889	-0.377%	1,567	+12.478%
2026-04-28	215.199800	215.1998	215.199800	215.1998	-0.590%	146	+12.054%
2026-04-27	216.476600	216.4766	216.476600	216.4766	-0.054%	185	+11.393%
2026-04-24	215.590000	216.5929	215.590000	216.5929	+0.662%	273	+11.333%
2026-04-23	215.168700	215.1687	215.168700	215.1687	-0.663%	184	+12.070%
2026-04-22	216.605300	216.6053	216.605300	216.6053	+1.113%	443	+11.327%
2026-04-21	214.670000	214.6700	214.220100	214.2201	-0.927%	337	+12.566%
2026-04-20	215.900000	216.2241	215.900000	216.2241	-0.171%	706	+11.523%
2026-04-17	216.955000	216.9550	216.495000	216.5934	+1.141%	920	+11.333%
2026-04-16	213.480000	214.1498	213.480000	214.1498	+0.153%	674	+12.603%
2026-04-15	213.600000	213.8234	213.600000	213.8234	+0.485%	956	+12.775%
2026-04-14	212.790600	212.7906	212.790600	212.7906	+0.675%	214	+13.323%
2026-04-13	210.530000	211.3646	210.000000	211.3646	+0.892%	2,217	+14.087%
2026-04-10	209.496100	209.4961	209.496100	209.4961	-0.106%	306	+15.105%
2026-04-09	209.190000	209.7190	208.945000	209.7190	+0.334%	1,277	+14.982%
2026-04-08	208.885000	209.0215	208.885000	209.0215	+2.967%	418	+15.366%
2026-04-07	202.997800	202.9978	202.997800	202.9978	+0.032%	60	+18.789%
2026-04-06	201.730000	202.9336	201.730000	202.9336	+0.420%	752	+18.827%
2026-04-02	202.085300	202.0853	202.085300	202.0853	+0.023%	898	+19.326%
2026-04-01	201.860000	202.0383	201.860000	202.0383	+1.072%	508	+19.354%
2026-03-31	199.894800	199.8948	199.894800	199.8948	+2.810%	236	+20.633%
2026-03-30	196.280000	196.7038	194.431100	194.4311	-0.253%	1,134	+24.023%
2026-03-27	196.690000	196.6900	194.924800	194.9248	-1.472%	1,299	+23.709%
2026-03-26	199.060000	199.8400	197.836400	197.8364	-1.460%	2,437	+21.888%
2026-03-25	200.830000	200.8300	200.767800	200.7678	+0.807%	396	+20.109%
2026-03-24	199.420000	199.7000	199.161500	199.1615	-0.394%	891	+21.078%
2026-03-23	200.320000	200.7800	199.690000	199.9484	+1.317%	3,704	+20.601%
2026-03-20	197.349300	197.3493	197.349300	197.3493	-2.049%	337	+22.189%
2026-03-19	200.910000	201.4766	200.880000	201.4766	-0.186%	650	+19.686%
2026-03-18	203.240000	203.2400	201.852300	201.8523	-1.280%	2,103	+19.463%
2026-03-17	205.455000	205.4550	204.470500	204.4705	+0.116%	347	+17.934%
2026-03-16	203.950200	204.2339	203.950000	204.2339	+1.281%	462	+18.070%
2026-03-13	202.090000	202.0900	201.510000	201.6503	-0.887%	1,242	+19.583%
2026-03-12	203.935000	203.9350	203.410000	203.4559	-1.445%	633	+18.522%
2026-03-11	206.020000	206.4384	206.020000	206.4384	-0.006%	330	+16.810%
2026-03-10	206.449800	206.4498	206.449800	206.4498	+0.019%	175	+16.803%
2026-03-09	204.285000	206.4100	204.285000	206.4100	+0.772%	579	+16.826%
2026-03-06	204.450000	205.6500	204.300000	204.8289	-1.075%	1,592	+17.727%
2026-03-05	206.780000	207.0548	206.780000	207.0548	-1.115%	788	+16.462%
2026-03-04	208.890000	209.3898	208.890000	209.3898	+0.986%	449	+15.163%
2026-03-03	206.800400	207.3453	206.575000	207.3453	-1.579%	525	+16.299%
2026-03-02	208.520000	210.9600	208.520000	210.6717	-0.668%	614	+14.462%
2026-02-27	211.710000	212.0893	210.860000	212.0893	-0.504%	2,095	+13.697%
2026-02-26	213.164200	213.1642	213.164200	213.1642	-0.449%	109	+13.124%
2026-02-25	214.020000	214.1254	213.820000	214.1254	+1.002%	608	+12.616%
2026-02-24	212.001600	212.0016	212.001600	212.0016	+0.641%	398	+13.744%
2026-02-23	212.480000	212.4800	210.650700	210.6507	-0.863%	482	+14.474%
2026-02-20	212.400000	212.4854	212.400000	212.4854	+0.413%	346	+13.485%
2026-02-19	211.570000	211.6106	211.570000	211.6106	-0.440%	218	+13.954%
2026-02-18	212.545800	212.5458	212.545800	212.5458	+0.467%	191	+13.453%
2026-02-17	211.557000	211.5570	211.557000	211.5570	+0.108%	514	+13.983%
2026-02-13	211.835000	211.8350	211.328200	211.3282	-0.082%	271	+14.107%
2026-02-12	211.501300	211.5013	211.501300	211.5013	-1.297%	282	+14.013%
2026-02-11	215.080000	215.0900	214.280700	214.2807	+0.323%	782	+12.535%
2026-02-10	213.589900	213.5899	213.589900	213.5899	-0.382%	101	+12.899%
2026-02-09	212.400000	214.6950	212.400000	214.4089	+0.709%	526	+12.467%
2026-02-06	213.009900	213.0099	212.899300	212.8993	+2.539%	515	+13.265%
2026-02-05	209.140000	209.1400	207.628600	207.6286	-1.246%	282	+16.140%
2026-02-04	210.310000	210.3100	210.170000	210.2480	-0.077%	634	+14.693%
2026-02-03	210.410600	210.4106	210.410600	210.4106	-0.693%	158	+14.604%
2026-02-02	212.030000	212.2800	211.878000	211.8780	+0.618%	3,126	+13.811%
2026-01-30	210.350000	210.5757	210.350000	210.5757	-0.677%	322	+14.515%
2026-01-29	212.010200	212.0102	212.010200	212.0102	+0.372%	311	+13.740%
2026-01-28	210.470000	211.2237	210.460000	211.2237	-0.100%	1,094	+14.163%
2026-01-27	211.070000	211.4358	211.070000	211.4358	+0.873%	500	+14.049%
2026-01-26	208.810000	209.8300	208.810000	209.6069	+0.572%	305	+15.044%
2026-01-23	208.415300	208.4153	208.415300	208.4153	+0.026%	51	+15.702%
2026-01-22	208.361400	208.3614	208.361400	208.3614	+0.685%	290	+15.732%
2026-01-21	206.943000	206.9430	206.943000	206.9430	+1.184%	82	+16.525%
2026-01-20	206.020000	206.0300	204.522300	204.5223	-1.719%	1,337	+17.904%
2026-01-16	208.100000	208.1000	208.100000	208.1000	+0.191%	454	+15.877%
2026-01-15	208.280000	208.5950	207.704100	207.7041	+0.090%	1,019	+16.098%
2026-01-14	207.648600	207.6486	207.516500	207.5165	-0.219%	369	+16.203%
2026-01-13	207.973000	207.9730	207.973000	207.9730	-0.428%	180	+15.948%
2026-01-12	208.700000	208.8675	208.700000	208.8675	+0.204%	420	+15.451%
2026-01-09	208.510000	208.6545	208.441700	208.4417	+0.670%	1,160	+15.687%
2026-01-08	206.460100	207.0546	206.460100	207.0546	-0.171%	393	+16.462%
2026-01-07	207.220000	207.4091	207.220000	207.4091	-0.510%	337	+16.263%
2026-01-06	208.472100	208.4721	208.472100	208.4721	+0.617%	283	+15.670%
2026-01-05	206.810000	207.7100	206.810000	207.1928	+0.521%	20,907	+16.384%
2026-01-02	206.118900	206.1189	206.118900	206.1189	+0.410%	671	+16.991%
2025-12-31	206.050000	206.0500	205.276500	205.2765	-0.629%	266	+17.471%
2025-12-30	206.785000	207.0800	206.575700	206.5757	+0.150%	695	+16.732%
2025-12-29	206.265700	206.2657	206.265700	206.2657	-0.308%	171	+16.907%
2025-12-26	206.902700	206.9027	206.902700	206.9027	+0.069%	325	+16.547%
2025-12-24	205.550000	206.7600	205.550000	206.7600	+0.377%	726	+16.628%
2025-12-23	205.984300	205.9843	205.984300	205.9843	+0.485%	489	+17.067%
2025-12-22	204.990800	204.9908	204.990800	204.9908	+0.648%	193	+17.634%
2025-12-19	203.671600	203.6716	203.671600	203.6716	+0.059%	419	+18.396%
2025-12-18	203.600000	203.6000	203.280000	203.5513	+0.683%	843	+18.466%
2025-12-17	203.733100	203.7331	202.169600	202.1696	-0.748%	895	+19.276%
2025-12-16	203.630000	203.7600	203.630000	203.6931	-0.403%	1,118	+18.384%
2025-12-15	204.775000	204.7750	204.517900	204.5179	+0.304%	350	+17.906%
2025-12-12	203.150000	203.8986	203.150000	203.8986	-0.601%	1,295	+18.265%
2025-12-11	205.131100	205.1311	205.131100	205.1311	+0.454%	243	+17.554%
2025-12-10	202.830000	204.2400	202.830000	204.2030	+0.931%	1,308	+18.088%
2025-12-09	203.130000	203.1300	202.319900	202.3199	-0.295%	435	+19.187%
2025-12-08	202.919400	202.9194	202.919400	202.9194	-0.316%	112	+18.835%
2025-12-05	203.740000	203.9500	203.562000	203.5620	+0.080%	1,113	+18.460%
2025-12-04	203.399600	203.3996	203.399600	203.3996	-0.011%	94	+18.555%
2025-12-03	203.422500	203.4225	203.422500	203.4225	+0.209%	64	+18.541%
2025-12-02	202.610000	202.9985	202.610000	202.9985	+0.303%	236	+18.789%
2025-12-01	202.360000	202.3853	202.360000	202.3853	-0.288%	608	+19.149%
2025-11-28	202.970000	202.9700	202.970000	202.9700	+0.535%	25	+18.806%
2025-11-26	201.830000	201.8895	201.830000	201.8895	+0.824%	235	+19.441%
2025-11-25	200.239800	200.2398	200.239800	200.2398	+1.029%	364	+20.426%
2025-11-24	197.970000	198.2007	197.970000	198.2007	+0.830%	326	+21.664%
2025-11-21	195.920000	197.3000	195.920000	196.5691	+1.037%	1,447	+22.674%
2025-11-20	194.970000	195.3300	194.552300	194.5523	-1.347%	750	+23.946%
2025-11-19	197.419900	197.4199	196.100000	197.2083	-0.029%	693	+22.277%
2025-11-18	197.832500	197.8325	197.266100	197.2661	-0.928%	822	+22.241%
2025-11-17	199.810000	199.8100	198.741700	199.1136	-1.215%	899	+21.107%
2025-11-14	201.562800	201.5628	201.562800	201.5628	+0.026%	157	+19.635%
2025-11-13	201.970000	201.9700	201.290000	201.5112	-1.191%	1,744	+19.666%
2025-11-12	204.145000	204.1450	203.939700	203.9397	+0.290%	588	+18.241%
2025-11-11	203.349300	203.3493	203.349300	203.3493	+0.428%	194	+18.584%
2025-11-10	202.482200	202.4822	202.482200	202.4822	+1.340%	167	+19.092%
2025-11-07	199.805400	199.8054	199.805400	199.8054	+0.369%	196	+20.687%
2025-11-06	199.250000	199.5399	199.020000	199.0700	-1.138%	7,089	+21.133%
2025-11-05	201.480800	201.9300	199.530000	201.3609	+0.815%	5,374	+19.755%
2025-11-04	200.050000	200.0500	199.550000	199.7337	-0.889%	2,024	+20.731%
2025-11-03	201.441500	201.6500	200.640000	201.5257	+0.039%	1,922	+19.657%
2025-10-31	202.800000	202.8000	201.447400	201.4474	+0.262%	921	+19.704%
2025-10-30	200.790000	201.5250	200.570000	200.9207	-0.871%	5,973	+20.017%
2025-10-29	203.740000	203.7400	202.686800	202.6868	-0.420%	670	+18.972%
2025-10-28	203.541100	203.5411	203.541100	203.5411	+0.154%	289	+18.472%
2025-10-27	202.440000	203.2286	202.440000	203.2286	+0.926%	823	+18.654%
2025-10-24	201.240000	201.3637	200.760000	201.3637	+0.708%	1,892	+19.753%
2025-10-23	199.897900	200.0650	199.897900	199.9478	+0.426%	997	+20.601%
2025-10-22	199.099400	199.0994	199.099400	199.0994	-0.280%	368	+21.115%
2025-10-21	199.655000	199.6583	199.655000	199.6583	-0.157%	480	+20.776%
2025-10-20	199.135000	199.9722	199.135000	199.9722	+1.033%	820	+20.587%
2025-10-17	197.928200	197.9282	197.928200	197.9282	+0.594%	383	+21.832%
2025-10-16	198.360000	198.3600	196.760400	196.7604	-0.546%	1,515	+22.555%
2025-10-15	197.900000	198.8450	197.841200	197.8412	+0.380%	1,097	+21.886%
2025-10-14	195.880000	197.0926	194.810000	197.0926	+0.062%	1,013	+22.348%
2025-10-13	195.850000	196.9713	195.850000	196.9713	+1.120%	1,594	+22.424%
2025-10-10	196.745000	196.7450	194.790000	194.7900	-2.294%	983	+23.795%
2025-10-09	199.190000	199.3628	199.190000	199.3628	-0.286%	618	+20.955%
2025-10-08	199.935300	199.9353	199.935300	199.9353	+0.451%	76	+20.609%
2025-10-07	199.037200	199.0372	199.037200	199.0372	-0.363%	320	+21.153%
2025-10-06	200.060000	200.0600	199.762400	199.7624	+0.347%	820	+20.713%
2025-10-03	199.071100	199.0711	199.071100	199.0711	+0.368%	186	+21.132%
2025-10-02	198.350000	198.3500	198.201500	198.3411	+0.081%	987	+21.578%
2025-10-01	198.180900	198.1809	198.180900	198.1809	+0.391%	665	+21.677%
2025-09-30	196.740000	197.4097	196.740000	197.4097	+0.392%	528	+22.152%
2025-09-29	196.190000	196.6386	196.190000	196.6386	+0.271%	956	+22.631%
2025-09-26	195.770000	196.1080	195.770000	196.1080	+0.564%	383	+22.963%
2025-09-25	194.607200	195.0072	194.607200	195.0072	-0.320%	238	+23.657%
2025-09-24	196.125000	196.1250	195.632300	195.6323	-0.316%	525	+23.262%
2025-09-23	196.252500	196.2525	196.252500	196.2525	-0.468%	215	+22.872%
2025-09-22	197.330000	197.4800	197.174600	197.1746	+0.447%	1,451	+22.298%
2025-09-19	196.297000	196.2970	196.297000	196.2970	-0.238%	386	+22.844%
2025-09-18	196.690000	196.9200	196.690000	196.7651	+0.502%	501	+22.552%
2025-09-17	195.781800	195.7818	195.781800	195.7818	-0.228%	107	+23.168%
2025-09-16	196.240000	196.2400	196.228400	196.2284	+0.063%	382	+22.887%
2025-09-15	195.520000	196.1056	195.520000	196.1056	+0.480%	594	+22.964%
2025-09-12	195.055000	195.1688	195.055000	195.1688	-0.109%	343	+23.554%
2025-09-11	195.381800	195.3818	195.381800	195.3818	+0.778%	154	+23.420%
2025-09-10	193.873900	193.8739	193.873900	193.8739	-0.043%	214	+24.380%
2025-09-09	193.957000	193.9570	193.957000	193.9570	+0.177%	120	+24.326%
2025-09-08	192.800000	193.6140	192.800000	193.6140	+0.559%	421	+24.547%
2025-09-05	192.250000	192.5376	192.180000	192.5376	-0.313%	520	+25.243%
2025-09-04	192.270000	193.1600	192.270000	193.1421	+0.818%	692	+24.851%
2025-09-03	191.030000	191.5750	191.030000	191.5750	+0.175%	734	+25.872%
2025-09-02	190.460000	191.2395	190.380000	191.2395	-0.828%	762	+26.093%
2025-08-29	192.836700	192.8367	192.836700	192.8367	-0.545%	234	+25.049%
2025-08-28	193.892600	193.8926	193.892600	193.8926	+0.202%	35	+24.368%
2025-08-27	193.501400	193.5014	193.501400	193.5014	+0.147%	18	+24.619%
2025-08-26	193.218100	193.2181	193.218100	193.2181	+0.154%	30	+24.802%
2025-08-25	192.920600	192.9206	192.920600	192.9206	-0.729%	215	+24.994%
2025-08-22	194.380000	194.4700	194.337800	194.3378	+1.358%	643	+24.083%
2025-08-21	191.570000	192.2300	191.570000	191.7333	-0.465%	1,406	+25.768%
2025-08-20	192.628100	192.6281	192.628100	192.6281	-0.244%	72	+25.184%
2025-08-19	193.500000	193.5000	193.100000	193.1000	-0.182%	8,112	+24.878%
2025-08-18	192.840000	193.4512	192.840000	193.4512	-0.119%	1,530	+24.651%
2025-08-15	193.682200	193.6822	193.682200	193.6822	+0.163%	116	+24.503%
2025-08-14	192.400000	193.3665	192.400000	193.3665	+0.101%	1,084	+24.706%
2025-08-13	192.830000	193.1721	192.830000	193.1721	+0.217%	1,376	+24.832%
2025-08-12	192.665000	192.7538	192.665000	192.7538	+1.247%	458	+25.102%
2025-08-11	190.471500	190.4715	190.379700	190.3797	-0.268%	265	+26.663%
2025-08-08	190.560000	190.8921	190.560000	190.8921	+0.769%	517	+26.323%
2025-08-07	189.005000	189.4356	189.005000	189.4356	-0.023%	182	+27.294%
2025-08-06	188.210000	189.4790	188.210000	189.4790	+0.773%	1,287	+27.265%
2025-08-05	188.120000	188.1200	188.025000	188.0250	-0.342%	531	+28.249%
2025-08-04	187.180000	188.6708	187.180000	188.6708	+1.257%	202	+27.810%
2025-08-01	186.329100	186.3291	186.329100	186.3291	-1.292%	148	+29.416%
2025-07-31	189.530000	189.5300	188.768000	188.7680	-0.097%	1,056	+27.744%
2025-07-30	188.951100	188.9511	188.951100	188.9511	-0.474%	122	+27.620%
2025-07-29	189.790000	189.8508	189.790000	189.8508	-0.391%	183	+27.015%
2025-07-28	190.596600	190.5966	190.596600	190.5966	-0.530%	282	+26.518%
2025-07-25	191.530000	191.6117	191.530000	191.6117	+0.045%	314	+25.848%
2025-07-24	191.410000	191.5255	189.653000	191.5255	+0.035%	1,149	+25.905%
2025-07-23	191.459000	191.4590	191.459000	191.4590	+1.272%	270	+25.949%
2025-07-22	188.350000	189.0541	188.350000	189.0541	+0.283%	234	+27.551%
2025-07-21	189.160000	189.2900	188.519900	188.5199	+0.332%	578	+27.912%
2025-07-18	187.840000	187.8952	187.840000	187.8952	-0.052%	202	+28.337%
2025-07-17	187.992700	187.9927	187.992700	187.9927	+0.283%	115	+28.271%
2025-07-16	187.462300	187.4623	187.462300	187.4623	+0.170%	102	+28.634%
2025-07-15	187.157500	187.1575	187.143900	187.1439	-0.484%	627	+28.853%
2025-07-14	187.585000	188.0536	187.585000	188.0536	-0.040%	621	+28.229%
2025-07-11	188.129200	188.1292	188.129200	188.1292	-0.591%	288	+28.178%
2025-07-10	189.045494	189.2469	189.045494	189.2469	+0.115%	330	+27.421%
2025-07-09	189.029900	189.0299	189.029900	189.0299	+0.639%	274	+27.567%
2025-07-08	187.828900	187.8289	187.828900	187.8289	+0.217%	205	+28.383%
2025-07-07	187.410000	187.4228	187.410000	187.4228	-0.836%	529	+28.661%
2025-07-03	189.080000	189.0800	189.002400	189.0024	+0.549%	195	+27.586%
2025-07-02	187.410000	187.9713	187.035200	187.9713	+0.229%	877	+28.285%
2025-07-01	187.430000	187.8200	187.430000	187.5419	-0.050%	24,531	+28.579%
2025-06-30	187.636100	187.6361	187.636100	187.6361	+0.440%	119	+28.515%
2025-06-27	186.670000	186.8135	186.119900	186.8135	+0.545%	505	+29.081%
2025-06-26	184.930000	185.8010	184.930000	185.8010	+0.898%	1,169	+29.784%
2025-06-25	184.146800	184.1468	184.146800	184.1468	-0.151%	155	+30.950%
2025-06-24	183.540000	184.4247	183.540000	184.4247	+1.178%	904	+30.752%
2025-06-23	181.620000	182.2783	181.620000	182.2783	+0.806%	441	+32.292%
2025-06-20	180.530000	180.8213	180.530000	180.8213	-1.140%	349	+33.358%
2025-06-18	184.030000	184.0300	182.907300	182.9073	+0.079%	186	+31.837%
2025-06-17	182.680000	182.7630	182.680000	182.7630	-0.801%	740	+31.941%
2025-06-16	184.060000	184.2395	184.060000	184.2395	+0.892%	240	+30.884%
2025-06-13	182.611000	182.6110	182.611000	182.6110	-1.083%	319	+32.051%
2025-06-12	184.611200	184.6112	184.611200	184.6112	+0.554%	285	+30.620%
2025-06-11	183.704600	183.7046	183.593500	183.5935	-0.329%	516	+31.344%
2025-06-10	183.700000	184.2003	183.700000	184.2003	+0.452%	281	+30.912%
2025-06-09	183.376000	183.3760	183.370800	183.3708	+0.089%	305	+31.504%
2025-06-06	183.206900	183.2069	183.206900	183.2069	+0.985%	91	+31.622%
2025-06-05	181.420700	181.4207	181.420700	181.4207	-0.214%	546	+32.917%
2025-06-04	182.110000	182.1100	181.810000	181.8100	+0.132%	415	+32.633%
2025-06-03	181.570200	181.5702	181.570200	181.5702	+0.222%	22	+32.808%
2025-06-02	179.110000	181.1676	177.750000	181.1676	+0.671%	2,285	+33.103%
2025-05-30	179.244000	179.9602	179.244000	179.9602	+0.193%	354	+33.996%
2025-05-29	179.612800	179.6128	179.612800	179.6128	+0.398%	143	+34.255%
2025-05-28	178.900200	178.9002	178.900200	178.9002	-0.687%	110	+34.790%
2025-05-27	180.138000	180.1380	180.138000	180.1380	+1.697%	128	+33.864%
2025-05-23	176.250000	177.2700	176.250000	177.1321	-0.207%	634	+36.136%
2025-05-22	177.500000	177.5000	177.500000	177.5000	-0.416%	399	+35.853%
2025-05-21	178.241700	178.2417	178.241700	178.2417	-1.044%	48	+35.288%
2025-05-20	180.000000	180.1589	179.960000	180.1216	-0.133%	777	+33.876%
2025-05-19	180.361700	180.3617	180.361700	180.3617	+0.278%	257	+33.698%
2025-05-16	178.840000	179.8617	178.840000	179.8617	+0.446%	335	+34.070%
2025-05-15	178.300000	179.0629	177.975000	179.0629	+0.466%	496	+34.668%
2025-05-14	178.232300	178.2323	178.232300	178.2323	-0.118%	215	+35.295%
2025-05-13	178.650000	178.8000	178.443000	178.4430	+0.693%	1,412	+35.135%
2025-05-12	177.215700	177.2157	177.215700	177.2157	+2.475%	179	+36.071%
2025-05-09	172.934800	172.9348	172.934800	172.9348	+0.124%	53	+39.440%
2025-05-08	172.960000	173.8000	172.720100	172.7201	+0.172%	3,433	+39.613%
2025-05-07	172.306400	172.4243	172.306400	172.4243	+0.293%	292	+39.853%
2025-05-06	171.610000	171.9206	171.610000	171.9206	-0.468%	413	+40.262%
2025-05-05	172.729700	172.7297	172.729700	172.7297	-0.355%	261	+39.605%
2025-05-02	172.210000	173.5900	172.210000	173.3457	+1.390%	1,286	+39.109%
2025-05-01	171.250000	171.3401	170.969700	170.9697	+0.420%	832	+41.042%
2025-04-30	168.140000	170.2545	168.140000	170.2545	+0.002%	428	+41.635%
2025-04-29	170.000000	170.2503	170.000000	170.2503	+0.408%	572	+41.638%
2025-04-28	168.260000	169.5588	168.260000	169.5588	+0.313%	4,191	+42.216%
2025-04-25	167.570000	169.0296	167.570000	169.0296	+0.657%	1,252	+42.661%
2025-04-24	166.878500	167.9266	166.878500	167.9266	+1.637%	1,970	+43.598%
2025-04-23	166.510000	166.5100	164.900000	165.2213	+1.381%	771	+45.950%
2025-04-22	162.971200	162.9712	162.971200	162.9712	+2.255%	68	+47.965%
2025-04-21	158.068700	159.3768	157.910000	159.3768	-1.672%	944	+51.302%
2025-04-17	162.087400	162.0874	162.087400	162.0874	+1.033%	276	+48.771%
2025-04-16	162.570100	162.5701	160.430000	160.4300	-1.834%	1,484	+50.308%
2025-04-15	164.490000	164.4900	163.426500	163.4265	+0.129%	463	+47.552%
2025-04-14	164.140000	164.1400	163.215800	163.2158	+0.642%	3,146	+47.743%
2025-04-11	160.280000	162.1739	158.280000	162.1739	+2.000%	5,202	+48.692%
2025-04-10	160.430000	160.4300	155.938100	158.9943	-2.919%	1,799	+51.666%
2025-04-09	150.780000	163.8101	150.780000	163.7751	+9.073%	3,564	+47.238%
2025-04-08	157.280000	158.1850	149.920000	150.1519	-1.699%	5,772	+60.597%
2025-04-07	155.700000	155.7000	150.435000	152.7476	-1.119%	9,149	+57.868%
2025-04-04	158.360000	158.5200	154.476700	154.4767	-5.765%	14,330	+56.101%
2025-04-03	165.360000	165.3600	163.926400	163.9264	-4.153%	14,694	+47.102%
2025-04-02	168.240000	171.0285	168.240000	171.0285	+0.705%	868	+40.994%
2025-04-01	168.550000	169.9300	168.550000	169.8317	+0.034%	3,370	+41.988%
2025-03-31	168.460000	169.7748	168.460000	169.7748	+0.351%	912	+42.035%
2025-03-28	169.750000	169.9900	169.181600	169.1816	-1.829%	7,519	+42.533%
2025-03-27	172.516200	172.5162	172.333200	172.3332	-0.132%	628	+39.926%
2025-03-26	173.410000	173.4100	172.560300	172.5603	-1.037%	201	+39.742%
2025-03-25	174.430000	174.4300	174.070000	174.3685	+0.197%	2,443	+38.293%
2025-03-24	173.490000	174.0261	173.430000	174.0261	+1.260%	570	+38.565%
2025-03-21	170.560000	171.8600	170.560000	171.8600	-0.128%	1,119	+40.312%
2025-03-20	172.980000	172.9800	172.080000	172.0800	-0.616%	2,593	+40.132%
2025-03-19	173.147100	173.1471	173.147100	173.1471	+0.708%	182	+39.269%
2025-03-18	171.570000	172.1900	171.570000	171.9306	-0.562%	1,522	+40.254%
2025-03-17	172.903100	172.9031	172.903100	172.9031	+0.876%	578	+39.465%
2025-03-14	170.854400	171.4009	170.854400	171.4009	+2.140%	389	+40.688%
2025-03-13	168.340000	168.3400	167.810000	167.8100	-1.335%	917	+43.698%
2025-03-12	170.070000	170.5300	170.070000	170.0800	+0.007%	2,609	+41.780%
2025-03-11	170.270000	170.2900	170.068200	170.0682	-0.570%	713	+41.790%
2025-03-10	170.640000	171.0432	169.850000	171.0432	-2.550%	1,770	+40.982%
2025-03-07	174.145000	175.5190	174.145000	175.5190	+0.615%	441	+37.387%
2025-03-06	175.870000	175.8700	174.080000	174.4461	-1.482%	1,699	+38.232%
2025-03-05	175.075000	177.1100	175.075000	177.0705	+1.594%	2,580	+36.183%
2025-03-04	172.790000	175.5937	172.790000	174.2926	-0.754%	907	+38.353%
2025-03-03	178.330000	178.3300	175.616200	175.6162	-0.751%	1,480	+37.311%
2025-02-28	174.890000	176.9453	174.670000	176.9453	+0.814%	2,284	+36.279%
2025-02-27	176.950000	176.9500	175.516100	175.5161	-1.167%	578	+37.389%
2025-02-26	178.750000	178.7500	177.588700	177.5887	+0.265%	533	+35.786%
2025-02-25	177.870000	177.8700	176.280000	177.1200	-0.002%	7,895	+36.145%
2025-02-24	177.810000	177.8100	177.124100	177.1241	-0.315%	6,902	+36.142%
2025-02-21	177.683100	177.6831	177.683100	177.6831	-1.072%	321	+35.713%
2025-02-20	179.363800	179.6084	179.363800	179.6084	-0.338%	873	+34.259%
2025-02-19	179.520000	180.2177	179.520000	180.2177	-0.223%	327	+33.805%
2025-02-18	180.290000	180.6202	180.200000	180.6202	+0.169%	1,151	+33.507%