Dark

IEO
iShares U.S. Oil & Gas Exploration & Production ETF
stock BATS ETF

At Close

Aug 19, 2026 3:59:03 PM EDT

134.74USD+0.227%(+0.30)76,432

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-134.44)0

After-hours

Aug 18, 2026 4:10:30 PM EDT

134.44USD+0.007%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	135.2800	135.990000	134.360000	134.7600	+0.238%	76,432	0.000%
2026-08-18	134.0000	134.540000	132.500000	134.4400	+1.388%	81,165	+0.238%
2026-08-17	131.3100	132.780000	130.800000	132.6000	+1.384%	79,039	+1.629%
2026-08-14	130.0000	131.740000	129.800000	130.7900	+1.035%	85,385	+3.035%
2026-08-13	127.9400	129.700000	127.140000	129.4500	+0.263%	69,286	+4.102%
2026-08-12	128.2200	129.120000	127.500000	129.1100	+0.475%	77,228	+4.376%
2026-08-11	125.9200	128.515000	125.700000	128.5000	+1.984%	98,354	+4.872%
2026-08-10	121.3000	126.100000	121.300000	126.0000	+5.634%	130,751	+6.952%
2026-08-07	119.0000	120.570000	117.550000	119.2800	-0.467%	58,873	+12.978%
2026-08-06	120.6800	121.610000	118.715000	119.8400	+1.046%	131,753	+12.450%
2026-08-05	123.3800	123.380000	118.560000	118.6000	-3.562%	144,272	+13.626%
2026-08-04	121.8500	123.650000	121.220000	122.9800	-0.910%	102,092	+9.579%
2026-08-03	123.8500	125.470000	122.760000	124.1100	-1.563%	102,169	+8.581%
2026-07-31	124.8000	126.140000	123.625000	126.0800	+1.367%	34,468	+6.885%
2026-07-30	121.4800	124.510000	121.360000	124.3800	+1.138%	34,249	+8.345%
2026-07-29	122.9700	123.340500	122.420000	122.9800	+2.972%	54,664	+9.579%
2026-07-28	121.3500	122.376700	118.910000	119.4300	-1.566%	54,191	+12.836%
2026-07-27	121.1800	123.475000	121.130000	121.3300	-2.538%	85,821	+11.069%
2026-07-24	124.5900	126.780000	124.250000	124.4900	-0.432%	60,519	+8.250%
2026-07-23	128.0000	128.000000	124.858700	125.0300	-0.382%	79,440	+7.782%
2026-07-22	125.5200	126.589600	124.800000	125.5100	+1.275%	97,802	+7.370%
2026-07-21	122.7800	123.930000	122.485000	123.9300	+1.740%	68,365	+8.739%
2026-07-20	121.1500	123.030000	120.750000	121.8100	+0.247%	66,113	+10.631%
2026-07-17	120.8400	122.000000	119.865200	121.5100	+2.041%	55,470	+10.904%
2026-07-16	118.3800	119.780000	118.380000	119.0800	+1.259%	44,456	+13.168%
2026-07-15	118.6300	118.680000	116.360000	117.6000	-0.935%	48,084	+14.592%
2026-07-14	119.3600	119.480000	116.817400	118.7100	+0.406%	66,118	+13.520%
2026-07-13	115.3200	118.769900	115.320000	118.2300	+3.893%	86,480	+13.981%
2026-07-10	114.4700	114.470000	112.090000	113.8000	-0.105%	30,316	+18.418%
2026-07-09	115.5000	115.500000	113.830000	113.9200	-1.479%	58,404	+18.294%
2026-07-08	114.3100	116.250000	113.220000	115.6300	+2.874%	93,664	+16.544%
2026-07-07	110.9100	112.720000	110.380000	112.4000	+2.070%	39,405	+19.893%
2026-07-06	110.0000	111.020000	110.000000	110.1200	-0.362%	43,952	+22.376%
2026-07-02	109.9800	111.000000	109.835000	110.5200	+0.674%	20,132	+21.933%
2026-07-01	109.6700	110.840000	108.940000	109.7800	-0.046%	37,764	+22.755%
2026-06-30	110.6700	111.470000	109.710000	109.8300	-0.534%	48,445	+22.699%
2026-06-29	110.2300	111.600000	110.080000	110.4200	+0.364%	74,241	+22.043%
2026-06-26	109.4100	110.720000	109.340000	110.0200	+0.082%	42,880	+22.487%
2026-06-25	108.4100	110.400000	107.510000	109.9300	+1.178%	55,687	+22.587%
2026-06-24	107.9500	109.270000	107.000000	108.6500	-1.281%	59,839	+24.031%
2026-06-23	109.0400	110.460000	109.040000	110.0600	+0.365%	51,934	+22.442%
2026-06-22	107.6300	109.660000	107.153900	109.6600	+2.038%	58,746	+22.889%
2026-06-18	108.6400	108.640000	106.570000	107.4700	-1.647%	85,638	+25.393%
2026-06-17	109.7500	110.420000	108.885000	109.2700	-0.835%	102,822	+23.328%
2026-06-16	109.3600	110.350000	109.150000	110.1900	-0.748%	155,549	+22.298%
2026-06-15	110.5000	112.185000	110.240000	111.0200	-4.177%	87,626	+21.384%
2026-06-12	113.6300	117.100000	113.500000	115.8600	+1.188%	84,103	+16.313%
2026-06-11	118.3500	118.750000	114.440600	114.5000	-2.702%	117,614	+17.694%
2026-06-10	116.0400	119.430000	116.040000	117.6800	+2.286%	83,389	+14.514%
2026-06-09	117.0600	117.060000	113.430000	115.0500	-2.268%	96,363	+17.132%
2026-06-08	117.3800	119.240000	117.380000	117.7200	+1.352%	62,833	+14.475%
2026-06-05	118.9800	119.450000	116.120000	116.1500	-2.600%	77,157	+16.022%
2026-06-04	118.3800	119.770000	117.960000	119.2500	-0.268%	99,883	+13.006%
2026-06-03	118.4900	120.500000	117.600000	119.5700	+1.658%	85,411	+12.704%
2026-06-02	116.2900	118.170000	116.290000	117.6200	+0.814%	53,242	+14.572%
2026-06-01	115.9400	118.170000	115.780100	116.6700	+2.261%	131,757	+15.505%
2026-05-29	114.3000	114.610000	112.810000	114.0900	-0.549%	80,406	+18.117%
2026-05-28	115.2600	115.700000	113.810000	114.7200	+0.667%	85,433	+17.469%
2026-05-27	113.5200	115.410000	112.720000	113.9600	-1.265%	134,218	+18.252%
2026-05-26	117.4200	119.170000	115.340000	115.4200	-3.122%	73,292	+16.756%
2026-05-22	117.9400	119.380000	117.800000	119.1400	+0.855%	42,348	+13.111%
2026-05-21	122.1500	122.350000	117.590000	118.1300	-2.291%	104,537	+14.078%
2026-05-20	122.5300	124.285000	120.000000	120.9000	-2.129%	190,886	+11.464%
2026-05-19	122.9200	123.780000	121.701979	123.5300	+1.196%	38,972	+9.091%
2026-05-18	119.4000	122.740000	118.935000	122.0700	+1.623%	64,449	+10.396%
2026-05-15	118.2400	120.220000	118.210000	120.1200	+2.632%	61,665	+12.188%
2026-05-14	115.8500	117.630000	115.810000	117.0400	+0.593%	28,751	+15.140%
2026-05-13	116.7300	116.850000	114.890000	116.3500	-0.522%	66,888	+15.823%
2026-05-12	117.6800	117.680000	116.010000	116.9600	+0.511%	54,147	+15.219%
2026-05-11	115.2000	116.630000	114.940000	116.3650	+2.335%	83,093	+15.808%
2026-05-08	113.8000	114.780000	112.800000	113.7100	-0.193%	58,878	+18.512%
2026-05-07	114.1800	114.380000	112.080000	113.9300	-2.281%	109,006	+18.283%
2026-05-06	117.9200	119.090000	116.250000	116.5900	-5.258%	156,057	+15.585%
2026-05-05	123.0900	123.880000	122.300000	123.0600	-0.401%	69,021	+9.508%
2026-05-04	121.4100	123.860000	120.640000	123.5550	+1.901%	164,435	+9.069%
2026-05-01	122.0500	122.470000	119.290000	121.2500	-1.274%	93,938	+11.142%
2026-04-30	119.9300	123.060000	119.365000	122.8150	+0.429%	100,525	+9.726%
2026-04-29	120.0000	122.400000	119.990000	122.2900	+3.303%	186,127	+10.197%
2026-04-28	118.4700	118.930000	117.570000	118.3800	+1.483%	73,231	+13.837%
2026-04-27	116.9500	118.110000	116.160000	116.6500	+0.508%	89,488	+15.525%
2026-04-24	115.8700	116.700000	114.950000	116.0600	-0.565%	171,897	+16.112%
2026-04-23	116.5600	117.380000	115.800000	116.7200	+0.712%	118,825	+15.456%
2026-04-22	114.8900	116.180000	114.870000	115.8950	+1.734%	98,824	+16.278%
2026-04-21	111.6800	114.190000	111.250000	113.9200	+2.400%	100,572	+18.294%
2026-04-20	111.6000	112.070000	110.738000	111.2500	+0.633%	73,702	+21.133%
2026-04-17	110.5900	110.830000	107.040000	110.5500	-4.344%	282,698	+21.900%
2026-04-16	113.6000	116.060000	113.600000	115.5700	+2.022%	81,319	+16.605%
2026-04-15	112.7700	114.260000	111.820000	113.2800	+0.168%	63,844	+18.962%
2026-04-14	115.1600	115.190000	112.520000	113.0900	-2.768%	96,300	+19.162%
2026-04-13	117.9700	118.020000	115.360000	116.3100	+0.336%	139,787	+15.863%
2026-04-10	115.2400	116.115000	114.260000	115.9200	+0.251%	67,461	+16.253%
2026-04-09	119.0000	119.930000	115.140000	115.6300	-2.307%	405,582	+16.544%
2026-04-08	115.2100	118.810000	113.950000	118.3600	-4.348%	226,562	+13.856%
2026-04-07	123.3700	125.200000	123.170000	123.7400	+0.626%	145,450	+8.906%
2026-04-06	121.8600	122.970000	121.295000	122.9700	+0.622%	124,240	+9.588%
2026-04-02	124.3550	125.450000	121.330000	122.2100	+1.259%	163,042	+10.269%
2026-04-01	121.2200	123.490000	119.280000	120.6900	-3.371%	280,691	+11.658%
2026-03-31	126.5500	128.430000	122.300000	124.9000	-1.568%	372,649	+7.894%
2026-03-30	130.4900	130.500000	126.310000	126.8900	-1.628%	198,004	+6.202%
2026-03-27	128.1800	129.265000	127.370000	128.9900	+1.232%	210,932	+4.473%
2026-03-26	125.2600	128.460000	125.250000	127.4200	+2.292%	186,257	+5.760%
2026-03-25	122.7400	124.950000	122.740000	124.5650	+0.125%	126,102	+8.184%
2026-03-24	121.8200	125.620000	121.820000	124.4100	+2.632%	222,948	+8.319%
2026-03-23	118.9600	122.340000	117.790000	121.2200	-0.156%	224,363	+11.170%
2026-03-20	121.9400	123.110000	121.000000	121.4100	+0.140%	205,450	+10.996%
2026-03-19	120.6100	122.950000	120.415000	121.2400	+1.414%	384,614	+11.151%
2026-03-18	118.8400	120.020000	118.560000	119.5500	+1.014%	145,688	+12.723%
2026-03-17	117.9700	119.110000	117.390000	118.3500	+0.749%	76,275	+13.866%
2026-03-16	117.6400	118.290000	116.190000	117.4700	+0.094%	132,748	+14.719%
2026-03-13	116.6200	117.810700	115.760000	117.3600	+0.497%	126,103	+14.826%
2026-03-12	116.0000	118.255000	115.900000	116.7800	+1.398%	276,412	+15.396%
2026-03-11	111.0000	115.220000	111.000000	115.1700	+3.477%	96,536	+17.010%
2026-03-10	112.8000	113.600000	110.610000	111.3000	-1.904%	227,661	+21.078%
2026-03-09	115.8600	115.860000	112.500000	113.4600	-0.535%	182,387	+18.773%
2026-03-06	115.2700	115.775000	113.570000	114.0700	+0.184%	163,355	+18.138%
2026-03-05	113.4000	115.230000	112.915000	113.8600	+1.281%	162,871	+18.356%
2026-03-04	110.9500	112.730000	109.620000	112.4200	+0.384%	86,537	+19.872%
2026-03-03	113.8700	114.285000	110.805000	111.9900	-0.276%	275,320	+20.332%
2026-03-02	112.9500	112.950000	109.845000	112.3000	+3.598%	239,252	+20.000%
2026-02-27	107.4100	108.540000	105.880000	108.4000	+2.081%	97,523	+24.317%
2026-02-26	104.5000	107.115000	103.880000	106.1900	+0.683%	112,690	+26.905%
2026-02-25	106.8100	106.860000	104.010000	105.4700	-0.706%	87,418	+27.771%
2026-02-24	105.9600	106.330000	104.620000	106.2200	+0.387%	65,993	+26.869%
2026-02-23	107.4400	108.720000	105.450000	105.8100	-1.333%	31,816	+27.360%
2026-02-20	106.7600	107.450000	106.000000	107.2400	+0.196%	49,702	+25.662%
2026-02-19	106.6100	108.060000	106.125000	107.0300	+1.460%	58,238	+25.909%
2026-02-18	104.7000	105.580000	104.450000	105.4900	+1.530%	61,999	+27.747%
2026-02-17	105.7100	106.856100	102.430000	103.9000	-1.628%	47,441	+29.702%
2026-02-13	102.9900	105.850000	102.990000	105.6200	+2.068%	119,984	+27.589%
2026-02-12	105.6600	105.840000	102.280000	103.4800	-1.980%	98,277	+30.228%
2026-02-11	103.8700	105.650000	103.850000	105.5700	+2.865%	70,112	+27.650%
2026-02-10	103.3100	103.310000	102.050000	102.6300	-0.446%	43,244	+31.307%
2026-02-09	102.6400	103.500000	102.410000	103.0900	+0.019%	37,219	+30.721%
2026-02-06	101.0100	103.335000	101.010000	103.0700	+2.731%	63,557	+30.746%
2026-02-05	100.5300	101.000000	98.770000	100.3300	-1.463%	95,853	+34.317%
2026-02-04	99.3300	102.062800	99.170000	101.8200	+3.172%	112,851	+32.351%
2026-02-03	96.2200	98.690000	95.700000	98.6900	+3.135%	120,548	+36.549%
2026-02-02	95.5600	96.730000	94.960000	95.6900	-2.625%	187,022	+40.830%
2026-01-30	97.3700	98.270000	96.280000	98.2700	+0.769%	133,787	+37.132%
2026-01-29	98.5200	100.010000	97.470000	97.5200	+1.193%	364,240	+38.187%
2026-01-28	95.5800	96.400000	95.250000	96.3700	+1.335%	169,720	+39.836%
2026-01-27	95.0300	95.490000	94.010000	95.1000	+0.507%	42,386	+41.703%
2026-01-26	95.8600	95.860000	93.865000	94.6200	-0.232%	61,799	+42.422%
2026-01-23	95.3800	96.530000	94.630000	94.8400	+0.765%	52,925	+42.092%
2026-01-22	94.0300	94.340000	93.465000	94.1200	-0.233%	77,928	+43.179%
2026-01-21	93.1500	95.625000	93.150000	94.3400	+2.946%	173,892	+42.845%
2026-01-20	92.9600	93.560000	91.340000	91.6400	-0.435%	117,491	+47.054%
2026-01-16	92.2400	92.350000	91.640000	92.0400	-0.336%	44,595	+46.415%
2026-01-15	92.8300	93.785000	91.630000	92.3500	-1.441%	104,328	+45.923%
2026-01-14	92.1400	94.940000	92.100000	93.7000	+2.159%	202,591	+43.821%
2026-01-13	91.4100	92.700000	91.250000	91.7200	+1.236%	130,859	+46.925%
2026-01-12	91.4200	91.420000	90.240000	90.6000	-0.494%	46,654	+48.742%
2026-01-09	92.3000	92.740000	91.050000	91.0500	-1.097%	46,752	+48.007%
2026-01-08	89.3200	92.900000	89.320000	92.0600	+3.357%	73,687	+46.383%
2026-01-07	90.7300	90.730000	88.740000	89.0700	-1.044%	56,380	+51.297%
2026-01-06	91.8600	91.860000	89.810000	90.0100	-1.736%	225,882	+49.717%
2026-01-05	93.2100	93.360000	89.660000	91.6000	+0.615%	184,794	+47.118%
2026-01-02	89.2900	91.300000	88.840000	91.0400	+1.994%	61,895	+48.023%
2025-12-31	90.1800	90.180000	88.939300	89.2600	-0.877%	36,858	+50.975%
2025-12-30	89.7300	90.300000	89.730000	90.0500	+0.919%	35,457	+49.650%
2025-12-29	88.6300	89.350000	88.630000	89.2300	+1.133%	110,625	+51.025%
2025-12-26	88.7400	88.740000	87.725000	88.2300	-0.541%	52,372	+52.737%
2025-12-24	89.0800	89.190000	88.600000	88.7100	-0.694%	16,237	+51.911%
2025-12-23	89.2200	89.470000	88.690100	89.3300	+0.552%	48,083	+50.856%
2025-12-22	89.1300	90.230000	88.840000	88.8400	+0.475%	73,494	+51.688%
2025-12-19	88.6500	89.310000	88.250000	88.4200	+0.170%	36,030	+52.409%
2025-12-18	90.4800	90.480000	88.020000	88.2700	-2.475%	66,988	+52.668%
2025-12-17	88.8500	90.690000	88.700000	90.5100	+2.642%	95,953	+48.890%
2025-12-16	90.8400	90.840000	87.950000	88.1800	-4.619%	147,710	+52.824%
2025-12-15	93.7800	93.780000	91.510000	92.4500	-1.197%	71,885	+45.765%
2025-12-12	94.8000	95.155600	93.370000	93.5700	-1.120%	59,542	+44.021%
2025-12-11	94.9800	95.370000	94.400000	94.6300	-1.437%	46,909	+42.407%
2025-12-10	94.8500	96.245000	94.060000	96.0100	+1.255%	49,024	+40.360%
2025-12-09	94.5100	95.415000	94.450000	94.8200	+0.042%	50,752	+42.122%
2025-12-08	95.4200	96.020000	94.590000	94.7800	-1.353%	57,105	+42.182%
2025-12-05	95.9800	97.755000	95.980000	96.0800	+0.167%	54,220	+40.258%
2025-12-04	95.6100	96.310000	95.350000	95.9200	+0.240%	50,317	+40.492%
2025-12-03	94.0600	95.790000	94.060000	95.6900	+2.320%	32,921	+40.830%
2025-12-02	94.8100	94.810000	93.160000	93.5200	-1.418%	46,366	+44.098%
2025-12-01	93.9300	95.525000	93.930000	94.8650	+1.060%	72,901	+42.054%
2025-11-28	92.7400	94.240000	92.560000	93.8700	+1.745%	24,061	+43.560%
2025-11-26	91.1300	93.020000	91.130000	92.2600	+1.296%	58,312	+46.065%
2025-11-25	90.8800	91.380000	90.000000	91.0800	-0.719%	74,029	+47.958%
2025-11-24	91.1200	92.140000	89.720000	91.7400	+0.471%	80,165	+46.893%
2025-11-21	90.5600	91.972300	89.855000	91.3100	+0.817%	89,699	+47.585%
2025-11-20	93.2100	94.730000	90.530000	90.5700	-2.161%	50,646	+48.791%
2025-11-19	92.3400	92.670000	91.450000	92.5700	-1.395%	36,863	+45.576%
2025-11-18	92.2200	94.139100	92.100000	93.8800	+1.197%	39,442	+43.545%
2025-11-17	94.4550	94.455000	92.400000	92.7700	-1.934%	41,987	+45.262%
2025-11-14	93.1000	94.740000	91.940000	94.6000	+1.830%	138,813	+42.452%
2025-11-13	93.1400	94.295000	92.440000	92.9000	-0.183%	47,047	+45.059%
2025-11-12	93.5700	94.270000	92.985000	93.0700	-1.242%	52,939	+44.794%
2025-11-11	92.7700	94.830500	92.770000	94.2400	+2.179%	78,706	+42.997%
2025-11-10	91.6500	92.510000	90.565000	92.2300	+1.329%	52,925	+46.113%
2025-11-07	90.1600	91.480000	89.654600	91.0200	+1.280%	106,380	+48.055%
2025-11-06	89.1500	91.090000	89.150000	89.8700	+1.308%	45,889	+49.950%
2025-11-05	88.9100	90.234200	88.700000	88.7100	-0.359%	67,313	+51.911%
2025-11-04	88.2900	89.330000	87.520000	89.0300	-1.231%	97,417	+51.365%
2025-11-03	89.3200	90.165000	88.390000	90.1400	+0.895%	55,967	+49.501%
2025-10-31	88.9700	89.700000	88.630000	89.3400	+0.790%	60,333	+50.839%
2025-10-30	88.7500	90.020000	88.490000	88.6400	-0.292%	29,962	+52.031%
2025-10-29	88.4100	89.300100	88.280000	88.9000	+0.771%	37,788	+51.586%
2025-10-28	89.4700	89.470000	88.200000	88.2200	-2.021%	45,566	+52.754%
2025-10-27	90.2200	90.560000	89.700000	90.0400	+0.189%	36,545	+49.667%
2025-10-24	91.3400	91.340000	89.830000	89.8700	-1.100%	45,508	+49.950%
2025-10-23	90.1500	91.240000	89.760000	90.8700	+3.051%	76,898	+48.300%
2025-10-22	88.1500	88.600000	86.830000	88.1800	+0.685%	83,066	+52.824%
2025-10-21	88.2600	88.490000	87.580000	87.5800	-0.770%	54,079	+53.871%
2025-10-20	87.6000	88.480000	87.500000	88.2600	+1.378%	35,132	+52.685%
2025-10-17	86.8800	87.600000	86.430000	87.0600	+0.334%	46,567	+54.790%
2025-10-16	88.7000	88.865000	85.930000	86.7700	-1.799%	41,076	+55.307%
2025-10-15	88.9100	89.370000	87.680000	88.3600	+0.181%	22,510	+52.512%
2025-10-14	87.1700	88.920000	86.890000	88.2000	-0.597%	106,722	+52.789%
2025-10-13	88.0000	88.790000	87.735000	88.7300	+1.883%	29,917	+51.876%
2025-10-10	90.1000	90.435000	87.090000	87.0900	-4.475%	49,415	+54.736%
2025-10-09	92.8500	93.570000	90.910000	91.1700	-1.640%	40,940	+47.812%
2025-10-08	93.4500	93.450000	91.830000	92.6900	-0.462%	29,719	+45.388%
2025-10-07	92.9000	93.200000	91.610000	93.1200	-0.150%	28,274	+44.716%
2025-10-06	93.1400	93.870000	93.105000	93.2600	+0.778%	31,619	+44.499%
2025-10-03	92.5300	93.220000	92.390000	92.5400	+0.478%	53,466	+45.624%
2025-10-02	93.1700	93.720000	91.940000	92.1000	-1.497%	41,425	+46.319%
2025-10-01	92.0900	93.710000	92.000000	93.5000	+0.972%	43,888	+44.128%
2025-09-30	92.7000	93.100000	91.900000	92.6000	-0.952%	140,823	+45.529%
2025-09-29	95.1400	95.290000	93.000000	93.4900	-2.350%	61,167	+44.144%
2025-09-26	94.8800	96.990000	94.880000	95.7400	+1.077%	55,259	+40.756%
2025-09-25	93.4500	94.890000	93.450000	94.7200	+0.916%	33,946	+42.272%
2025-09-24	92.8200	94.910000	92.820000	93.8600	+1.811%	44,559	+43.576%
2025-09-23	90.7500	93.800000	90.750000	92.1900	+1.969%	65,422	+46.176%
2025-09-22	89.5500	90.810000	89.420000	90.4100	+0.400%	52,498	+49.054%
2025-09-19	91.4900	91.490000	89.660000	90.0500	-1.649%	39,442	+49.650%
2025-09-18	92.2600	92.260000	90.780000	91.5600	-0.489%	56,477	+47.182%
2025-09-17	91.8450	93.050000	91.480000	92.0100	-0.065%	31,985	+46.462%
2025-09-16	90.2400	92.270000	90.240000	92.0700	+1.746%	81,704	+46.367%
2025-09-15	91.3600	91.360000	90.200000	90.4900	-0.593%	64,427	+48.923%
2025-09-12	92.2900	92.790000	91.000000	91.0300	-1.076%	45,427	+48.039%
2025-09-11	91.4000	92.280000	91.400000	92.0200	-0.195%	33,985	+46.446%
2025-09-10	90.7800	92.200000	90.490000	92.2000	+1.699%	42,641	+46.161%
2025-09-09	90.6900	92.290000	90.600000	90.6600	+0.443%	129,446	+48.643%
2025-09-08	91.2800	91.580000	89.650000	90.2600	-0.780%	112,693	+49.302%
2025-09-05	91.8200	92.341100	90.060000	90.9700	-1.739%	59,661	+48.137%
2025-09-04	91.4400	92.790000	91.440000	92.5800	+0.949%	37,938	+45.561%
2025-09-03	93.5400	94.520000	91.400000	91.7100	-2.952%	76,620	+46.941%
2025-09-02	93.3900	94.500000	92.950000	94.5000	+0.800%	83,879	+42.603%
2025-08-29	93.4500	94.160000	93.230000	93.7500	+0.267%	73,410	+43.744%
2025-08-28	92.7000	93.650000	91.930000	93.5000	+1.026%	37,456	+44.128%
2025-08-27	91.1800	93.010000	91.180000	92.5500	+1.181%	47,431	+45.608%
2025-08-26	91.1300	91.470000	90.605000	91.4700	-0.175%	24,100	+47.327%
2025-08-25	90.7400	91.760000	90.740000	91.6300	+0.814%	40,325	+47.070%
2025-08-22	88.5600	91.061000	88.560000	90.8900	+2.875%	54,824	+48.267%
2025-08-21	88.0250	88.630000	87.479400	88.3500	+0.170%	36,585	+52.530%
2025-08-20	87.5300	88.550000	87.300000	88.2000	+0.985%	39,024	+52.789%
2025-08-19	86.8700	88.210000	86.870000	87.3400	-0.092%	47,681	+54.294%
2025-08-18	87.7700	87.770000	86.920000	87.4200	-0.974%	43,316	+54.152%
2025-08-15	88.3800	89.210000	87.970000	88.2800	-0.249%	28,065	+52.651%
2025-08-14	88.2000	88.600000	87.190000	88.5000	+0.215%	39,936	+52.271%
2025-08-13	87.4700	88.310000	86.980000	88.3100	+1.319%	73,963	+52.599%
2025-08-12	86.5500	88.180000	86.400000	87.1600	+0.903%	73,065	+54.612%
2025-08-11	87.4400	87.840000	86.060000	86.3800	-0.701%	108,102	+56.008%
2025-08-08	86.9400	88.120000	86.250000	86.9900	+0.416%	94,121	+54.914%
2025-08-07	88.1200	89.150000	86.520000	86.6300	-0.960%	127,401	+55.558%
2025-08-06	89.1500	89.670000	87.090000	87.4700	-1.086%	67,349	+54.064%
2025-08-05	88.0800	88.618500	87.130000	88.4300	+0.603%	66,235	+52.392%
2025-08-04	87.0900	88.280000	87.090000	87.9000	+0.446%	63,977	+53.311%
2025-08-01	89.7100	89.710000	87.210000	87.5100	-3.079%	46,272	+53.994%
2025-07-31	90.3600	91.520000	89.905000	90.2900	-0.900%	61,393	+49.252%
2025-07-30	91.6450	91.903000	90.470000	91.1100	-1.428%	44,717	+47.909%
2025-07-29	91.6800	92.460000	91.130600	92.4300	+0.906%	41,508	+45.797%
2025-07-28	90.6400	91.600000	90.620000	91.6000	+2.107%	33,694	+47.118%
2025-07-25	90.5000	90.500000	89.260000	89.7100	-0.510%	47,308	+50.217%
2025-07-24	90.1500	90.580000	89.220000	90.1700	-0.078%	86,725	+49.451%
2025-07-23	89.5300	90.350000	89.010000	90.2400	+0.782%	56,235	+49.335%
2025-07-22	88.6000	89.920000	88.600000	89.5400	+0.970%	78,544	+50.503%
2025-07-21	90.5400	90.540000	88.560100	88.6800	-2.033%	62,182	+51.962%
2025-07-18	91.5000	91.850000	90.440000	90.5200	+0.044%	161,341	+48.873%
2025-07-17	89.2400	90.620000	88.970000	90.4800	+1.355%	61,793	+48.939%
2025-07-16	90.6000	90.850000	88.960000	89.2700	-1.348%	127,633	+50.958%
2025-07-15	92.0800	92.545000	90.490000	90.4900	-1.791%	46,735	+48.923%
2025-07-14	92.5900	92.840000	91.570000	92.1400	-0.935%	125,421	+46.256%
2025-07-11	92.5050	93.440500	92.270000	93.0100	+0.172%	43,309	+44.888%
2025-07-10	91.4400	92.870000	90.880000	92.8500	+1.012%	53,305	+45.137%
2025-07-09	92.4300	92.525000	91.720000	91.9200	-0.809%	81,773	+46.606%
2025-07-08	90.0400	93.240000	90.040000	92.6700	+2.852%	103,615	+45.419%
2025-07-07	90.6400	91.200000	89.130000	90.1000	-1.141%	116,986	+49.567%
2025-07-03	91.1100	91.820000	90.960000	91.1400	-0.099%	32,133	+47.860%
2025-07-02	90.2900	91.350000	89.380000	91.2300	+1.842%	66,166	+47.715%
2025-07-01	88.6200	90.195000	87.830000	89.5800	+1.106%	46,986	+50.435%
2025-06-30	88.9800	89.160000	88.430000	88.6000	-0.795%	96,029	+52.099%
2025-06-27	89.9500	89.950000	88.780000	89.3100	-0.535%	46,984	+50.890%
2025-06-26	89.0600	90.090000	88.679900	89.7900	+1.206%	78,076	+50.084%
2025-06-25	89.5700	89.690000	88.720000	88.7200	-1.115%	88,741	+51.894%
2025-06-24	89.0800	90.740000	89.010000	89.7200	-0.873%	212,249	+50.201%
2025-06-23	94.4600	94.460000	90.250000	90.5100	-3.084%	222,358	+48.890%
2025-06-20	93.2400	93.660000	92.630000	93.3900	+0.755%	72,449	+44.298%
2025-06-18	93.7300	94.377600	92.450000	92.6900	-0.845%	158,608	+45.388%
2025-06-17	93.2900	94.139900	93.085000	93.4800	+1.049%	297,409	+44.159%
2025-06-16	92.4700	93.480000	91.690000	92.5100	-0.910%	95,590	+45.671%
2025-06-13	93.6700	93.670000	91.650000	93.3600	+2.402%	143,277	+44.344%
2025-06-12	90.0100	91.220000	89.367000	91.1700	+0.751%	67,345	+47.812%
2025-06-11	89.9300	91.040000	89.180000	90.4900	+1.697%	74,831	+48.923%
2025-06-10	88.3500	89.865000	88.350000	88.9800	+1.738%	46,309	+51.450%
2025-06-09	87.3500	88.270000	86.790000	87.4600	+0.483%	54,237	+54.082%
2025-06-06	86.0900	87.350000	86.090000	87.0400	+2.184%	46,271	+54.825%
2025-06-05	85.9100	85.910000	84.800000	85.1800	-0.269%	61,057	+58.206%
2025-06-04	87.4000	88.000000	85.330000	85.4100	-2.322%	74,898	+57.780%
2025-06-03	86.1300	88.080000	85.980000	87.4400	+1.710%	76,359	+54.117%
2025-06-02	86.7500	86.940000	84.990000	85.9700	+1.416%	72,744	+56.752%
2025-05-30	85.1700	85.580000	84.220000	84.7700	-1.166%	34,624	+58.971%
2025-05-29	85.4900	85.780000	84.900000	85.7700	+0.586%	29,132	+57.118%
2025-05-28	87.0700	87.270000	85.060000	85.2700	-1.433%	48,029	+58.039%
2025-05-27	86.2500	86.680000	85.325000	86.5100	+1.016%	57,494	+55.774%
2025-05-23	84.7500	85.890000	84.750000	85.6400	-0.093%	44,958	+57.356%
2025-05-22	85.4500	86.240000	84.577800	85.7200	-0.453%	53,821	+57.210%
2025-05-21	87.5200	87.520000	86.060000	86.1100	-2.392%	74,874	+56.498%
2025-05-20	88.8100	88.906300	88.130000	88.2200	-0.552%	48,564	+52.754%
2025-05-19	89.1500	89.150000	88.155000	88.7100	-1.159%	67,467	+51.911%
2025-05-16	90.1500	90.150000	88.850100	89.7500	-0.200%	72,906	+50.150%
2025-05-15	88.9000	90.000000	88.380000	89.9300	-0.144%	94,808	+49.850%
2025-05-14	90.1800	90.530000	89.580000	90.0600	-0.651%	62,224	+49.634%
2025-05-13	88.9700	91.290000	88.695000	90.6500	+2.894%	102,893	+48.660%
2025-05-12	88.7800	89.660000	87.690000	88.1000	+3.525%	113,191	+52.963%
2025-05-09	85.0500	85.550000	84.241900	85.1000	+1.297%	35,498	+58.355%
2025-05-08	82.9000	85.190000	82.900000	84.0100	+2.214%	239,766	+60.409%
2025-05-07	82.6000	82.630000	81.350000	82.1900	+0.024%	73,946	+63.962%
2025-05-06	83.0700	83.520000	82.040000	82.1700	-0.340%	93,179	+64.001%
2025-05-05	82.4100	83.280000	82.070000	82.4500	-1.587%	133,962	+63.445%
2025-05-02	83.2900	83.850000	81.810000	83.7800	+1.774%	96,240	+60.850%
2025-05-01	80.8600	83.250000	80.860000	82.3200	+1.392%	93,706	+63.703%
2025-04-30	82.1000	82.100000	80.500000	81.1900	-2.673%	85,716	+65.981%
2025-04-29	83.0000	83.970000	82.570000	83.4200	-0.702%	65,302	+61.544%
2025-04-28	83.0700	84.240000	83.070000	84.0100	+1.192%	74,116	+60.409%
2025-04-25	81.9200	83.060000	81.920000	83.0200	+0.302%	83,639	+62.322%
2025-04-24	82.3700	83.070000	81.750000	82.7700	+1.334%	52,074	+62.813%
2025-04-23	82.3400	83.210000	81.060000	81.6800	+0.591%	95,341	+64.985%
2025-04-22	80.3100	81.890000	80.030000	81.2000	+2.733%	60,392	+65.961%
2025-04-21	79.9500	80.030000	78.220000	79.0400	-2.696%	72,203	+70.496%
2025-04-17	80.1900	82.300000	80.040000	81.2300	+2.576%	80,198	+65.899%
2025-04-16	78.4900	80.763600	78.490000	79.1900	+1.357%	54,836	+70.173%
2025-04-15	78.3550	79.630000	78.060000	78.1300	-0.547%	59,309	+72.482%
2025-04-14	80.3400	80.340000	77.860000	78.5600	+0.038%	89,692	+71.538%
2025-04-11	76.4200	78.950000	75.085000	78.5300	+2.950%	119,439	+71.603%
2025-04-10	80.2000	80.200000	74.440000	76.2800	-7.629%	134,966	+76.665%
2025-04-09	73.4800	83.550000	73.170000	82.5800	+10.298%	170,392	+63.187%
2025-04-08	80.1200	80.120000	73.840000	74.8700	-3.431%	160,797	+79.992%
2025-04-07	74.8200	80.830000	73.840000	77.5300	-0.090%	83,296	+73.817%
2025-04-04	82.9600	82.960000	77.000000	77.6000	-9.925%	228,910	+73.660%
2025-04-03	90.3500	90.735000	86.120000	86.1500	-10.186%	149,026	+56.425%
2025-04-02	94.3500	95.980000	94.060000	95.9200	+0.777%	33,750	+40.492%
2025-04-01	94.6200	95.280000	93.400000	95.1800	+0.634%	41,285	+41.584%
2025-03-31	92.9600	95.096000	92.855000	94.5800	+1.437%	52,516	+42.483%
2025-03-28	93.6100	94.100000	92.730000	93.2400	-0.777%	38,278	+44.530%
2025-03-27	94.7400	94.980000	93.640000	93.9700	-1.147%	80,190	+43.407%
2025-03-26	95.4600	96.580000	94.890100	95.0600	+0.497%	45,452	+41.763%
2025-03-25	94.8700	95.199800	94.330000	94.5900	+0.085%	30,384	+42.467%
2025-03-24	93.7500	94.980000	93.750000	94.5100	+1.308%	25,622	+42.588%
2025-03-21	93.9300	93.930000	92.920000	93.2900	-1.207%	48,451	+44.453%
2025-03-20	93.8200	94.750000	93.250000	94.4300	+0.212%	42,628	+42.709%
2025-03-19	92.4000	94.680000	92.400000	94.2300	+1.848%	59,326	+43.012%
2025-03-18	92.7700	93.180000	91.650000	92.5200	0.000%	38,922	+45.655%
2025-03-17	91.3150	92.790000	91.300000	92.5200	+1.626%	66,370	+45.655%
2025-03-14	88.8600	91.150000	88.500000	91.0400	+3.103%	78,748	+48.023%
2025-03-13	89.1600	90.410000	87.840000	88.3000	-1.484%	70,221	+52.616%
2025-03-12	88.9900	90.330000	88.327000	89.6300	+1.128%	49,845	+50.351%
2025-03-11	88.5700	89.680000	87.800000	88.6300	+0.590%	83,561	+52.048%
2025-03-10	87.7900	89.350000	87.111400	88.1100	+0.536%	68,814	+52.945%
2025-03-07	86.4000	88.060000	86.400000	87.6400	+1.883%	82,634	+53.765%
2025-03-06	86.1100	86.900000	85.120000	86.0200	-0.761%	104,727	+56.661%
2025-03-05	87.0200	87.070000	84.480000	86.6800	-1.522%	146,536	+55.468%
2025-03-04	87.6600	89.460000	85.700000	88.0200	-0.755%	148,048	+53.102%
2025-03-03	93.3600	93.788000	87.890000	88.6900	-4.542%	199,895	+51.945%
2025-02-28	91.5900	92.910000	90.340000	92.9100	+1.231%	45,551	+45.044%