Dark

QUAL
iShares MSCI USA Quality Factor ETF
stock BATS ETF

At Close

Sep 1, 2026 3:59:51 PM EDT

220.95USD-0.750%(-1.67)854,741

214.57Bid 228.53Ask 13.96Spread

Pre-market

Aug 31, 2026 9:29:58 AM EDT

223.32USD+0.317%(+0.70)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

220.99USD+0.018%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	221.4000	222.000000	220.5200	220.9500	-0.750%	854,741	0.000%
2026-08-31	223.3800	223.380000	222.0800	222.6200	-0.447%	834,404	-0.750%
2026-08-28	224.6600	225.310000	223.3700	223.6200	-0.436%	757,873	-1.194%
2026-08-27	223.8700	225.055000	223.4400	224.6000	+0.348%	1,262,017	-1.625%
2026-08-26	223.7700	224.290000	223.3100	223.8200	-0.112%	910,456	-1.282%
2026-08-25	224.3700	224.400000	223.3900	224.0700	+0.121%	550,296	-1.392%
2026-08-24	223.0300	223.880000	222.7300	223.8000	+0.260%	571,885	-1.273%
2026-08-21	223.3700	223.730000	222.5450	223.2200	+0.414%	739,967	-1.017%
2026-08-20	223.2350	223.980000	222.1700	222.3000	-0.914%	776,419	-0.607%
2026-08-19	224.6000	225.980000	224.1600	224.3500	+0.114%	1,074,922	-1.515%
2026-08-18	223.6300	224.470000	223.6100	224.0950	-0.238%	727,827	-1.403%
2026-08-17	225.6500	225.650000	224.5600	224.6300	-0.536%	680,350	-1.638%
2026-08-14	226.4900	226.830000	225.6000	225.8400	-0.590%	683,797	-2.165%
2026-08-13	226.4750	227.320000	226.2500	227.1800	+0.767%	757,719	-2.742%
2026-08-12	225.8400	225.970000	224.9800	225.4500	+0.133%	777,975	-1.996%
2026-08-11	226.5600	226.560000	224.9700	225.1500	-0.261%	1,174,733	-1.865%
2026-08-10	226.0800	226.380000	225.4350	225.7400	+0.022%	837,270	-2.122%
2026-08-07	225.6700	226.083600	225.1400	225.6900	+0.320%	737,255	-2.100%
2026-08-06	225.0000	225.250000	224.2250	224.9700	+0.062%	667,606	-1.787%
2026-08-05	226.9500	227.160000	224.5800	224.8300	0.000%	1,135,110	-1.726%
2026-08-04	222.1500	225.350000	221.9300	224.8300	+1.394%	1,190,911	-1.726%
2026-08-03	219.9200	221.920000	219.9200	221.7400	+1.103%	751,587	-0.356%
2026-07-31	218.5900	219.840000	216.8600	219.3200	+0.183%	1,349,260	+0.743%
2026-07-30	218.9950	219.218000	217.1100	218.9200	+1.361%	1,536,184	+0.927%
2026-07-29	217.3700	219.509900	215.9100	215.9800	-1.135%	1,254,157	+2.301%
2026-07-28	217.6900	219.115438	217.6000	218.4600	+0.552%	1,094,188	+1.140%
2026-07-27	218.3200	218.820000	216.5300	217.2600	+0.208%	941,076	+1.698%
2026-07-24	215.9000	218.168300	215.8900	216.8100	+0.375%	635,709	+1.910%
2026-07-23	215.2400	216.485000	215.1950	216.0000	-0.617%	672,415	+2.292%
2026-07-22	217.5400	218.120000	217.1100	217.3400	-0.362%	760,361	+1.661%
2026-07-21	218.1900	218.490000	217.3900	218.1300	+0.549%	960,343	+1.293%
2026-07-20	218.5300	218.630000	216.8500	216.9400	-0.427%	735,697	+1.848%
2026-07-17	217.5700	218.740000	217.3700	217.8700	-1.264%	922,379	+1.414%
2026-07-16	219.5800	221.160000	219.4900	220.6600	+0.391%	1,270,873	+0.131%
2026-07-15	220.2000	220.210000	218.7600	219.8000	+0.255%	1,035,109	+0.523%
2026-07-14	219.6000	219.600000	218.2500	219.2400	+0.270%	825,686	+0.780%
2026-07-13	218.7500	220.000000	218.3600	218.6500	-0.473%	1,158,921	+1.052%
2026-07-10	218.5400	219.760000	217.5800	219.6900	+0.545%	1,369,125	+0.574%
2026-07-09	217.8700	218.690000	217.3000	218.5000	+0.728%	1,636,052	+1.121%
2026-07-08	216.6500	217.440000	215.5900	216.9200	-0.377%	1,149,565	+1.858%
2026-07-07	217.7500	218.315000	217.2350	217.7400	-0.343%	1,653,742	+1.474%
2026-07-06	219.4100	219.410000	217.7500	218.4900	+0.027%	1,255,298	+1.126%
2026-07-02	219.2800	219.945000	217.0800	218.4300	-0.201%	1,285,756	+1.154%
2026-07-01	218.7800	220.055000	218.0600	218.8700	-0.255%	1,079,248	+0.950%
2026-06-30	217.8200	220.240000	217.4100	219.4300	+0.985%	2,343,537	+0.693%
2026-06-29	215.3500	217.590000	215.1600	217.2900	+1.699%	1,321,184	+1.684%
2026-06-26	212.4400	214.770000	212.0700	213.6600	+0.192%	1,193,704	+3.412%
2026-06-25	214.9600	214.960000	212.4550	213.2500	+0.028%	1,546,275	+3.611%
2026-06-24	212.8400	214.770000	212.4900	213.1900	+0.085%	1,173,187	+3.640%
2026-06-23	213.0700	213.980000	212.7400	213.0100	-1.307%	846,960	+3.728%
2026-06-22	215.8800	217.125000	214.9100	215.8300	-0.028%	1,155,001	+2.372%
2026-06-18	216.2600	216.718000	215.6700	215.8900	+0.671%	1,821,853	+2.344%
2026-06-17	218.0900	218.880000	214.0800	214.4500	-1.520%	1,757,529	+3.031%
2026-06-16	218.7600	219.370000	217.5900	217.7600	-0.657%	1,165,513	+1.465%
2026-06-15	218.9700	219.820000	218.3700	219.2000	+1.056%	1,305,933	+0.798%
2026-06-12	216.0100	217.520300	214.9500	216.9100	+0.468%	1,646,954	+1.863%
2026-06-11	213.5700	216.690000	212.8800	215.9000	+1.681%	1,859,130	+2.339%
2026-06-10	213.5800	216.040000	212.2100	212.3300	-0.836%	2,001,561	+4.060%
2026-06-09	214.7800	216.660000	210.6450	214.1200	+0.136%	1,869,562	+3.190%
2026-06-08	214.2500	215.710000	213.7000	213.8300	+0.324%	1,316,702	+3.330%
2026-06-05	216.1400	216.756000	212.7550	213.1400	-1.928%	1,592,964	+3.664%
2026-06-04	216.2600	217.650000	216.1300	217.3300	+0.788%	2,203,676	+1.666%
2026-06-03	215.0400	215.980000	214.9800	215.6300	-0.070%	1,870,668	+2.467%
2026-06-02	215.0200	215.900000	214.8650	215.7800	-0.088%	1,284,590	+2.396%
2026-06-01	215.3000	216.400000	214.9600	215.9700	+0.223%	2,168,107	+2.306%
2026-05-29	216.1700	216.440000	215.4850	215.4900	-0.181%	5,294,904	+2.534%
2026-05-28	215.5600	216.320000	214.3200	215.8800	+0.297%	29,883,102	+2.349%
2026-05-27	215.9300	216.030000	214.7000	215.2400	-0.255%	661,114	+2.653%
2026-05-26	215.7000	216.220000	214.8500	215.7900	+0.658%	806,260	+2.391%
2026-05-22	213.8300	215.030000	213.5400	214.3800	+0.771%	876,551	+3.065%
2026-05-21	211.3000	213.330000	210.9700	212.7400	+0.240%	1,105,023	+3.859%
2026-05-20	210.1100	212.230000	209.7600	212.2300	+1.277%	1,042,472	+4.109%
2026-05-19	209.9300	210.600000	209.2900	209.5550	-0.647%	1,002,626	+5.438%
2026-05-18	210.7200	211.090000	209.5100	210.9200	+0.223%	1,156,235	+4.755%
2026-05-15	210.8800	211.580000	210.2200	210.4500	-0.904%	913,217	+4.989%
2026-05-14	211.2300	212.780000	211.1550	212.3700	+0.664%	831,388	+4.040%
2026-05-13	210.4800	211.439500	209.6900	210.9700	+0.276%	901,781	+4.731%
2026-05-12	209.6700	210.590000	208.9150	210.3900	-0.085%	1,349,863	+5.019%
2026-05-11	210.1000	211.225000	210.0600	210.5700	+0.067%	972,222	+4.929%
2026-05-08	210.5300	211.020000	209.9700	210.4300	+0.463%	1,151,479	+4.999%
2026-05-07	210.7700	210.890000	209.1700	209.4600	-0.276%	888,556	+5.486%
2026-05-06	208.1900	210.230000	207.9800	210.0400	+1.224%	1,195,520	+5.194%
2026-05-05	207.1700	207.790000	206.4200	207.5000	+0.679%	614,044	+6.482%
2026-05-04	206.7200	207.462400	205.3500	206.1000	-0.509%	1,470,536	+7.205%
2026-05-01	208.1500	208.670000	207.1300	207.1550	-0.046%	785,256	+6.659%
2026-04-30	205.6900	207.550000	205.0000	207.2500	+0.724%	1,126,139	+6.610%
2026-04-29	206.0600	206.358000	204.8100	205.7600	-0.073%	707,528	+7.382%
2026-04-28	206.3000	206.600000	205.4200	205.9100	-0.618%	789,790	+7.304%
2026-04-27	207.0600	207.420000	206.6200	207.1900	-0.101%	606,533	+6.641%
2026-04-24	206.2900	207.720000	206.1200	207.4000	+0.733%	664,445	+6.533%
2026-04-23	206.5700	206.980000	203.9900	205.8900	-0.618%	1,176,381	+7.315%
2026-04-22	206.6900	207.250000	206.3000	207.1700	+0.832%	592,160	+6.652%
2026-04-21	207.3600	207.670000	205.0207	205.4600	-0.545%	894,051	+7.539%
2026-04-20	206.3400	206.909900	206.0400	206.5850	-0.162%	971,664	+6.954%
2026-04-17	205.2100	207.440000	205.2100	206.9200	+1.273%	864,563	+6.780%
2026-04-16	204.8200	204.870000	203.7700	204.3200	-0.024%	712,697	+8.139%
2026-04-15	203.2700	204.470000	202.7200	204.3700	+0.541%	913,754	+8.113%
2026-04-14	202.0000	203.290000	201.6900	203.2700	+1.004%	1,896,831	+8.698%
2026-04-13	199.0000	201.320000	198.7400	201.2500	+0.892%	889,813	+9.789%
2026-04-10	200.9100	200.930000	199.2850	199.4700	-0.390%	687,000	+10.769%
2026-04-09	198.8100	200.630000	198.4300	200.2500	+0.623%	1,108,995	+10.337%
2026-04-08	198.5800	199.270000	197.8400	199.0100	+2.906%	1,240,164	+11.025%
2026-04-07	193.3200	193.600000	191.4900	193.3900	-0.330%	2,380,260	+14.251%
2026-04-06	193.1000	194.140000	192.9250	194.0300	+0.450%	1,680,383	+13.874%
2026-04-02	190.2900	193.970000	190.2900	193.1600	+0.202%	1,696,277	+14.387%
2026-04-01	192.4500	194.030000	192.2500	192.7700	+0.500%	1,841,072	+14.618%
2026-03-31	188.4700	192.090000	188.2500	191.8100	+2.853%	3,552,802	+15.192%
2026-03-30	188.7800	189.220000	185.8850	186.4900	-0.432%	3,147,966	+18.478%
2026-03-27	189.4000	189.750000	186.9450	187.3000	-1.499%	2,664,073	+17.966%
2026-03-26	192.4800	193.440000	190.1100	190.1500	-2.045%	2,171,464	+16.198%
2026-03-25	194.7000	195.025000	193.1300	194.1200	+0.424%	2,116,985	+13.821%
2026-03-24	192.7600	194.560000	192.2300	193.3000	-0.335%	2,198,705	+14.304%
2026-03-23	194.5100	196.085000	193.6300	193.9500	+1.074%	2,546,295	+13.921%
2026-03-20	193.9400	194.127000	190.7800	191.8900	-1.195%	1,858,061	+15.144%
2026-03-19	192.5800	195.030000	192.3650	194.2100	+0.067%	3,629,765	+13.769%
2026-03-18	196.0900	196.605000	194.0200	194.0800	-1.422%	1,519,155	+13.845%
2026-03-17	197.2700	198.135000	196.7300	196.8800	-0.051%	1,464,929	+12.226%
2026-03-16	196.6000	197.630000	196.2000	196.9800	+0.938%	2,161,596	+12.169%
2026-03-13	196.8100	197.855000	194.8800	195.1500	-0.545%	2,774,969	+13.221%
2026-03-12	198.2500	198.250000	196.1050	196.2200	-1.654%	2,853,651	+12.603%
2026-03-11	200.0500	200.670000	198.9200	199.5200	-0.379%	1,797,895	+10.741%
2026-03-10	200.3000	202.220000	199.4100	200.2800	-0.214%	3,097,947	+10.321%
2026-03-09	196.5800	201.000000	195.8002	200.7100	+1.032%	3,126,354	+10.084%
2026-03-06	199.1000	199.940000	198.1200	198.6600	-1.497%	2,682,009	+11.220%
2026-03-05	202.2700	203.040000	199.8600	201.6800	-0.865%	2,449,030	+9.555%
2026-03-04	202.6600	203.900000	202.0500	203.4400	+0.568%	2,112,627	+8.607%
2026-03-03	201.1800	202.870000	199.4900	202.2900	-1.066%	3,568,593	+9.224%
2026-03-02	202.7850	205.320000	202.5300	204.4700	-0.190%	2,945,315	+8.060%
2026-02-27	203.2000	204.980000	203.0900	204.8600	+0.029%	2,383,627	+7.854%
2026-02-26	205.5200	205.650000	203.2700	204.8000	-0.316%	1,665,091	+7.886%
2026-02-25	204.6300	205.555000	204.6300	205.4500	+0.726%	1,398,119	+7.544%
2026-02-24	202.2600	204.170000	201.7700	203.9700	+0.845%	1,258,106	+8.325%
2026-02-23	203.9300	204.750000	201.7700	202.2600	-1.042%	1,781,870	+9.241%
2026-02-20	202.3150	204.850000	202.3150	204.3900	+0.670%	2,213,156	+8.102%
2026-02-19	202.5100	203.140000	201.8350	203.0300	-0.226%	1,694,030	+8.826%
2026-02-18	202.9100	204.180000	202.4100	203.4900	+0.618%	1,815,728	+8.580%
2026-02-17	201.4400	202.807000	200.0800	202.2400	+0.243%	2,686,480	+9.251%
2026-02-13	201.7000	203.150000	200.8300	201.7500	+0.503%	2,254,926	+9.517%
2026-02-12	204.0250	204.400000	200.5600	200.7400	-1.497%	2,570,997	+10.068%
2026-02-11	204.7900	205.120000	202.8900	203.7900	+0.083%	965,773	+8.420%
2026-02-10	204.2200	204.620000	203.4100	203.6200	-0.201%	1,609,614	+8.511%
2026-02-09	203.3800	204.480000	203.0400	204.0300	+0.192%	1,197,148	+8.293%
2026-02-06	200.8700	204.030000	200.8700	203.6400	+2.208%	2,732,744	+8.500%
2026-02-05	200.0900	200.710000	198.9000	199.2400	-1.180%	2,074,460	+10.896%
2026-02-04	202.0600	202.740000	200.4800	201.6200	+0.124%	3,068,803	+9.587%
2026-02-03	203.4300	203.490000	200.1400	201.3700	-1.158%	2,023,758	+9.723%
2026-02-02	201.8000	204.079500	201.8000	203.7300	+0.647%	1,473,606	+8.452%
2026-01-30	203.2200	203.870000	201.4600	202.4200	-1.133%	2,172,267	+9.154%
2026-01-29	205.0300	205.480000	201.9400	204.7400	+0.230%	3,246,584	+7.917%
2026-01-28	204.4300	204.870000	203.6900	204.2700	+0.066%	6,840,853	+8.166%
2026-01-27	203.9700	204.580000	203.8150	204.1350	+0.199%	1,015,251	+8.237%
2026-01-26	203.0300	204.070000	202.9850	203.7300	+0.518%	1,092,498	+8.452%
2026-01-23	202.6900	203.360000	202.1950	202.6800	+0.025%	901,120	+9.014%
2026-01-22	203.3800	203.642000	202.3200	202.6300	+0.327%	1,118,700	+9.041%
2026-01-21	200.1300	202.880000	199.8300	201.9700	+1.223%	1,724,337	+9.397%
2026-01-20	200.3200	201.460000	199.3100	199.5300	-1.859%	1,514,561	+10.735%
2026-01-16	203.8500	203.880000	202.8000	203.3100	-0.088%	1,006,107	+8.676%
2026-01-15	204.4600	204.645000	203.2200	203.4900	+0.434%	1,515,494	+8.580%
2026-01-14	202.8600	203.109900	201.4400	202.6100	-0.452%	1,115,131	+9.052%
2026-01-13	204.3100	204.350000	202.8750	203.5300	-0.343%	972,387	+8.559%
2026-01-12	203.2300	204.480000	202.9900	204.2300	+0.078%	969,569	+8.187%
2026-01-09	203.0800	204.405000	202.8150	204.0700	+0.820%	1,033,900	+8.272%
2026-01-08	201.5400	202.730000	201.2200	202.4100	+0.238%	1,474,612	+9.160%
2026-01-07	202.7100	203.200000	201.8900	201.9300	-0.483%	1,704,819	+9.419%
2026-01-06	201.5200	203.085000	201.3405	202.9100	+0.860%	1,136,596	+8.891%
2026-01-05	200.1100	202.050000	199.9800	201.1800	+0.999%	1,279,076	+9.827%
2026-01-02	199.8900	199.950000	198.1800	199.1900	+0.287%	1,993,369	+10.924%
2025-12-31	200.2200	200.220000	198.5900	198.6200	-0.740%	932,640	+11.243%
2025-12-30	200.3000	200.690000	200.0050	200.1000	-0.200%	879,592	+10.420%
2025-12-29	200.3000	201.055000	199.9144	200.5000	-0.264%	1,051,648	+10.200%
2025-12-26	201.0500	201.350000	200.6500	201.0300	+0.020%	629,668	+9.909%
2025-12-24	200.1100	201.170000	200.1100	200.9900	+0.415%	568,389	+9.931%
2025-12-23	199.3600	200.255000	199.3600	200.1600	+0.145%	920,947	+10.387%
2025-12-22	199.7100	200.000000	199.4800	199.8700	+0.518%	985,412	+10.547%
2025-12-19	197.8700	199.165000	197.8700	198.8400	+0.541%	1,262,557	+11.119%
2025-12-18	198.0900	199.120000	197.3200	197.7700	+0.718%	1,551,959	+11.721%
2025-12-17	198.3200	198.700000	196.3600	196.3600	-0.923%	1,757,998	+12.523%
2025-12-16	198.6300	198.950000	197.1700	198.1900	-0.749%	1,885,740	+11.484%
2025-12-15	200.5200	200.741800	199.0600	199.6850	+0.088%	1,888,144	+10.649%
2025-12-12	201.0800	201.650000	199.0900	199.5100	-0.746%	3,542,581	+10.746%
2025-12-11	199.1900	201.010000	198.7600	201.0100	+0.838%	1,635,718	+9.920%
2025-12-10	198.3000	199.800000	197.8750	199.3400	+0.469%	1,514,119	+10.841%
2025-12-09	198.3900	198.860000	198.2755	198.4100	-0.071%	1,650,808	+11.360%
2025-12-08	200.0600	200.060000	198.1800	198.5500	-0.606%	1,426,014	+11.282%
2025-12-05	199.4200	200.475000	199.4200	199.7600	+0.241%	1,403,736	+10.608%
2025-12-04	199.6800	199.690500	198.5950	199.2800	+0.080%	1,424,797	+10.874%
2025-12-03	197.9700	199.375000	197.9000	199.1200	+0.348%	1,572,511	+10.963%
2025-12-02	197.9400	198.865000	197.6307	198.4300	+0.384%	1,577,623	+11.349%
2025-12-01	196.8200	198.650000	196.7600	197.6700	-0.207%	1,533,682	+11.777%
2025-11-28	197.6000	198.210000	197.3200	198.0800	+0.375%	694,168	+11.546%
2025-11-26	196.7800	197.905000	196.6200	197.3400	+0.689%	1,363,305	+11.964%
2025-11-25	193.5800	196.240000	193.0200	195.9900	+1.193%	2,466,732	+12.735%
2025-11-24	192.6600	194.098900	192.0200	193.6800	+0.886%	1,849,847	+14.080%
2025-11-21	189.8200	193.505336	189.8200	191.9800	+1.384%	4,573,328	+15.090%
2025-11-20	194.2500	194.990000	189.2150	189.3600	-1.246%	4,115,433	+16.683%
2025-11-19	191.3000	192.960000	190.8500	191.7500	+0.356%	4,862,760	+15.228%
2025-11-18	191.2800	192.200000	189.6900	191.0700	-0.650%	28,135,637	+15.638%
2025-11-17	193.6000	194.620000	191.5300	192.3200	-1.060%	1,299,164	+14.887%
2025-11-14	192.9500	195.510000	192.8100	194.3800	-0.272%	2,052,674	+13.669%
2025-11-13	196.3500	196.760000	194.4800	194.9100	-1.066%	1,971,285	+13.360%
2025-11-12	197.2000	197.290000	196.2850	197.0100	+0.249%	1,097,386	+12.152%
2025-11-11	195.3200	196.720000	195.3200	196.5200	+0.311%	1,077,802	+12.431%
2025-11-10	194.7900	196.120000	194.3000	195.9100	+1.397%	1,166,031	+12.781%
2025-11-07	192.6000	193.250000	190.9000	193.2100	-0.031%	1,772,481	+14.357%
2025-11-06	195.0400	195.040000	192.8250	193.2700	-1.034%	1,324,441	+14.322%
2025-11-05	194.2700	196.339900	194.2500	195.2900	+0.396%	1,211,463	+13.139%
2025-11-04	194.2900	195.450100	194.2200	194.5200	-0.765%	1,205,501	+13.587%
2025-11-03	197.0100	197.080000	195.0700	196.0200	-0.143%	1,333,174	+12.718%
2025-10-31	197.3200	197.320000	195.6100	196.3000	-0.203%	2,342,280	+12.557%
2025-10-30	197.2000	198.219000	196.7000	196.7000	-0.817%	1,446,549	+12.328%
2025-10-29	199.5300	199.965000	197.6300	198.3200	-0.407%	4,191,896	+11.411%
2025-10-28	199.5900	199.670000	198.8499	199.1300	-0.025%	1,534,897	+10.958%
2025-10-27	198.5100	199.270000	198.1900	199.1800	+1.179%	1,143,865	+10.930%
2025-10-24	197.1200	197.480000	196.8000	196.8600	+0.393%	822,787	+12.237%
2025-10-23	194.9400	196.500000	194.9400	196.0900	+0.636%	1,504,604	+12.678%
2025-10-22	195.8100	196.119900	193.9800	194.8500	-0.653%	1,750,793	+13.395%
2025-10-21	195.3600	196.545000	195.2600	196.1300	+0.266%	1,041,444	+12.655%
2025-10-20	194.2700	195.970000	194.2700	195.6100	+1.114%	765,379	+12.954%
2025-10-17	191.6600	193.820000	191.6600	193.4550	+0.606%	1,309,704	+14.213%
2025-10-16	194.1400	194.160000	191.2300	192.2900	-0.733%	1,565,378	+14.905%
2025-10-15	194.3300	195.250000	192.1700	193.7100	+0.352%	968,472	+14.062%
2025-10-14	191.1000	193.850000	190.7400	193.0300	+0.078%	1,099,097	+14.464%
2025-10-13	192.7900	193.330000	192.0700	192.8800	+0.979%	873,982	+14.553%
2025-10-10	196.1200	196.479600	190.9000	191.0100	-2.431%	1,424,042	+15.675%
2025-10-09	196.8900	197.005000	195.3800	195.7700	-0.468%	1,041,077	+12.862%
2025-10-08	196.1100	196.800000	195.9302	196.6900	+0.449%	1,005,164	+12.334%
2025-10-07	197.0200	197.280000	195.5000	195.8100	-0.508%	1,223,379	+12.839%
2025-10-06	196.9100	197.370000	196.3800	196.8100	+0.173%	1,483,512	+12.266%
2025-10-03	196.3500	197.500000	196.3500	196.4700	+0.056%	1,474,930	+12.460%
2025-10-02	196.1600	196.460000	195.3885	196.3600	+0.268%	2,024,069	+12.523%
2025-10-01	193.8300	196.020000	193.7200	195.8350	+0.686%	2,328,579	+12.825%
2025-09-30	193.0500	194.620000	192.9700	194.5000	+0.590%	1,080,289	+13.599%
2025-09-29	193.3000	193.750000	192.9300	193.3600	+0.395%	1,336,980	+14.269%
2025-09-26	191.5700	192.680000	191.3200	192.6000	+0.680%	1,036,899	+14.720%
2025-09-25	191.3000	191.660000	190.3700	191.3000	-0.468%	1,539,441	+15.499%
2025-09-24	192.9300	192.950000	191.9001	192.2000	-0.347%	1,162,457	+14.958%
2025-09-23	193.5300	194.000000	192.5300	192.8700	-0.470%	1,556,674	+14.559%
2025-09-22	192.3600	193.845000	192.3200	193.7800	+0.555%	1,552,453	+14.021%
2025-09-19	192.7300	192.910000	191.7096	192.7100	+0.359%	1,500,912	+14.654%
2025-09-18	192.3400	193.160000	191.8450	192.0200	+0.382%	4,099,266	+15.066%
2025-09-17	190.9300	192.159000	190.0700	191.2900	+0.262%	3,811,630	+15.505%
2025-09-16	190.8800	191.129900	190.3250	190.7900	-0.340%	13,653,869	+15.808%
2025-09-15	191.1600	191.500000	190.9700	191.4400	+0.330%	948,895	+15.415%
2025-09-12	191.4500	191.450000	190.7300	190.8100	-0.397%	1,140,997	+15.796%
2025-09-11	190.0500	191.755000	190.0444	191.5700	+1.055%	1,082,467	+15.336%
2025-09-10	190.4600	190.460000	189.0950	189.5700	-0.226%	1,370,192	+16.553%
2025-09-09	189.7400	190.115000	189.1500	190.0000	+0.153%	957,321	+16.289%
2025-09-08	189.7600	189.950000	189.2899	189.7100	+0.262%	1,093,178	+16.467%
2025-09-05	190.1200	190.640000	188.3300	189.2150	-0.586%	1,321,903	+16.772%
2025-09-04	188.7200	190.350000	188.6000	190.3300	+0.880%	858,873	+16.088%
2025-09-03	188.1900	188.710000	187.8201	188.6700	+0.565%	887,379	+17.109%
2025-09-02	186.7400	187.700000	186.1900	187.6100	-0.709%	992,894	+17.771%
2025-08-29	189.2200	189.465000	188.5000	188.9500	-0.390%	675,381	+16.936%
2025-08-28	189.6200	189.840000	188.8400	189.6900	+0.180%	659,609	+16.480%
2025-08-27	188.8700	189.560000	188.8700	189.3500	+0.153%	633,561	+16.689%
2025-08-26	188.4700	189.135400	188.3300	189.0600	+0.345%	665,115	+16.868%
2025-08-25	188.9500	189.230000	188.4100	188.4100	-0.504%	758,892	+17.271%
2025-08-22	187.1000	189.750000	187.1000	189.3650	+1.504%	712,279	+16.679%
2025-08-21	186.4400	187.160000	185.9600	186.5600	-0.315%	823,251	+18.434%
2025-08-20	187.5800	187.960000	186.1400	187.1500	-0.213%	3,373,739	+18.060%
2025-08-19	188.2200	188.660000	187.2700	187.5500	-0.292%	1,211,796	+17.809%
2025-08-18	187.9800	188.510000	187.9100	188.1000	-0.005%	624,030	+17.464%
2025-08-15	188.6400	188.880000	187.9100	188.1100	-0.265%	716,197	+17.458%
2025-08-14	187.8500	188.810000	187.7200	188.6100	-0.048%	932,729	+17.146%
2025-08-13	187.7800	188.740000	187.7800	188.7000	+0.785%	704,034	+17.091%
2025-08-12	185.9200	187.300000	185.5801	187.2300	+1.042%	854,160	+18.010%
2025-08-11	185.6000	186.110000	184.9600	185.3000	-0.189%	864,205	+19.239%
2025-08-08	184.6000	185.770000	184.6000	185.6500	+0.831%	966,118	+19.014%
2025-08-07	185.8000	185.820000	183.2800	184.1200	-0.685%	1,306,817	+20.003%
2025-08-06	184.3600	185.630000	184.2300	185.3900	+0.821%	1,195,438	+19.181%
2025-08-05	185.0500	185.160000	183.8000	183.8800	-0.847%	1,089,916	+20.160%
2025-08-04	183.2900	185.500000	183.2900	185.4500	+1.711%	1,087,304	+19.143%
2025-08-01	183.0800	183.335000	181.6500	182.3300	-0.972%	1,466,656	+21.181%
2025-07-31	186.2000	186.565000	183.8200	184.1200	-0.626%	1,796,887	+20.003%
2025-07-30	186.1600	186.330000	184.4800	185.2800	-0.403%	1,598,827	+19.252%
2025-07-29	186.7400	186.850000	185.8700	186.0300	-0.402%	991,232	+18.771%
2025-07-28	187.1100	187.380100	186.4300	186.7800	-0.059%	909,102	+18.294%
2025-07-25	186.4000	187.040000	186.3100	186.8900	+0.398%	890,027	+18.225%
2025-07-24	186.2600	186.635000	185.9500	186.1500	-0.054%	1,446,003	+18.695%
2025-07-23	185.6000	186.250000	185.0350	186.2500	+0.768%	998,448	+18.631%
2025-07-22	184.6400	185.020000	184.1900	184.8300	+0.222%	1,582,291	+19.542%
2025-07-21	184.3100	185.215000	184.2390	184.4200	+0.212%	884,934	+19.808%
2025-07-18	184.8600	184.860000	183.6950	184.0300	-0.244%	2,239,967	+20.062%
2025-07-17	183.4300	184.680000	183.3011	184.4800	+0.600%	1,649,181	+19.769%
2025-07-16	182.9700	183.560000	181.5500	183.3800	+0.416%	2,614,269	+20.488%
2025-07-15	184.7200	184.720000	182.6000	182.6200	-0.696%	1,407,810	+20.989%
2025-07-14	183.6100	184.080000	183.3800	183.9000	+0.022%	790,230	+20.147%
2025-07-11	184.1200	184.220000	183.6150	183.8600	-0.579%	1,169,315	+20.173%
2025-07-10	184.8800	185.470000	184.4300	184.9300	-0.005%	686,064	+19.478%
2025-07-09	184.2000	185.045000	183.8890	184.9400	+0.615%	943,062	+19.471%
2025-07-08	183.7750	184.280000	183.3700	183.8100	+0.114%	1,198,738	+20.206%
2025-07-07	184.4700	184.720000	182.7400	183.6000	-0.741%	1,379,192	+20.343%
2025-07-03	184.2300	185.260000	184.2300	184.9700	+0.563%	616,039	+19.452%
2025-07-02	183.1300	183.960000	183.0600	183.9350	+0.275%	1,420,897	+20.124%
2025-07-01	182.4600	183.866900	182.4300	183.4300	+0.334%	1,450,120	+20.455%
2025-06-30	182.2400	183.135000	181.7700	182.8200	+0.677%	1,095,224	+20.857%
2025-06-27	180.8800	182.300000	180.6600	181.5900	+0.676%	1,126,354	+21.675%
2025-06-26	179.8000	180.500000	179.2800	180.3700	+0.558%	975,336	+22.498%
2025-06-25	179.8600	179.920000	179.0100	179.3700	-0.134%	1,032,665	+23.181%
2025-06-24	178.8400	179.839900	178.4600	179.6100	+1.132%	974,495	+23.017%
2025-06-23	175.6600	177.690000	175.2100	177.6000	+1.116%	978,499	+24.409%
2025-06-20	177.1700	177.200000	175.2000	175.6400	-0.532%	1,103,806	+25.797%
2025-06-18	178.1500	178.410000	176.3300	176.5800	-0.681%	1,341,498	+25.127%
2025-06-17	178.7950	179.220000	177.6100	177.7900	-0.958%	901,413	+24.276%
2025-06-16	179.0000	180.240000	178.9200	179.5100	+0.690%	923,005	+23.085%
2025-06-13	179.3200	179.975000	177.8300	178.2800	-1.606%	1,251,893	+23.934%
2025-06-12	180.2100	181.190000	180.1200	181.1900	+0.343%	932,282	+21.944%
2025-06-11	181.4200	181.729900	179.9500	180.5700	-0.320%	1,270,825	+22.363%
2025-06-10	179.8800	181.240000	179.8800	181.1500	+0.784%	1,181,990	+21.971%
2025-06-09	180.6400	180.824700	179.7400	179.7400	-0.366%	910,057	+22.928%
2025-06-06	180.3900	180.870000	179.7050	180.4000	+0.692%	652,278	+22.478%
2025-06-05	179.9300	180.512100	178.6300	179.1600	-0.262%	1,310,848	+23.326%
2025-06-04	179.2300	180.130000	179.2300	179.6300	+0.374%	855,271	+23.003%
2025-06-03	177.8200	179.070000	177.3400	178.9600	+0.624%	1,254,939	+23.463%
2025-06-02	176.6500	177.900000	175.6400	177.8500	+0.446%	1,042,664	+24.234%
2025-05-30	176.6400	177.560000	175.2850	177.0600	+0.096%	1,167,171	+24.788%
2025-05-29	178.0000	178.000000	175.8700	176.8900	+0.283%	2,050,409	+24.908%
2025-05-28	177.5300	178.053200	176.1600	176.3900	-0.670%	1,519,283	+25.262%
2025-05-27	176.1800	177.580000	175.5250	177.5800	+2.052%	813,229	+24.423%
2025-05-23	173.2300	174.790000	173.0000	174.0100	-1.029%	1,292,406	+26.975%
2025-05-22	175.8800	176.820000	175.3700	175.8200	-0.170%	1,312,581	+25.668%
2025-05-21	177.6700	178.900000	175.7651	176.1200	-1.587%	2,373,435	+25.454%
2025-05-20	179.1400	179.310000	178.1050	178.9600	-0.395%	2,310,214	+23.463%
2025-05-19	177.3400	179.850000	177.3400	179.6700	+0.296%	1,043,829	+22.975%
2025-05-16	178.0200	179.210000	177.7500	179.1400	+0.680%	749,099	+23.339%
2025-05-15	176.0100	178.117000	176.0100	177.9300	+0.685%	942,858	+24.178%
2025-05-14	177.0000	177.200000	176.3100	176.7200	+0.040%	1,142,941	+25.028%
2025-05-13	176.2600	177.450000	176.0700	176.6500	+0.176%	1,770,585	+25.078%
2025-05-12	176.0100	176.410000	174.5150	176.3400	+3.171%	1,268,240	+25.298%
2025-05-09	171.9900	172.230000	170.6400	170.9200	-0.321%	810,686	+29.271%
2025-05-08	172.0100	173.200000	170.8800	171.4700	+0.292%	1,041,171	+28.856%
2025-05-07	170.5300	171.560000	169.2301	170.9700	+0.553%	1,490,973	+29.233%
2025-05-06	170.2200	171.400000	169.7900	170.0300	-0.973%	2,539,080	+29.948%
2025-05-05	171.1600	172.619900	171.0800	171.7000	-0.337%	1,108,436	+28.684%
2025-05-02	171.4000	172.770000	171.4000	172.2800	+1.694%	1,541,710	+28.251%
2025-05-01	170.6100	171.090000	169.3300	169.4100	+0.024%	1,304,774	+30.423%
2025-04-30	166.6900	169.750000	165.2800	169.3700	+0.284%	2,175,731	+30.454%
2025-04-29	167.4600	169.240000	167.3200	168.8900	+0.602%	968,793	+30.825%
2025-04-28	167.8700	168.390000	166.1600	167.8800	+0.089%	777,681	+31.612%
2025-04-25	166.5800	167.910000	165.7700	167.7300	+0.545%	1,556,688	+31.730%
2025-04-24	164.0900	166.930000	163.6200	166.8200	+1.925%	877,350	+32.448%
2025-04-23	165.5400	166.700000	163.0600	163.6700	+1.175%	1,241,355	+34.997%
2025-04-22	159.5300	162.325000	159.3700	161.7700	+2.477%	2,565,353	+36.583%
2025-04-21	159.8300	160.109200	156.1300	157.8600	-2.211%	1,667,403	+39.966%
2025-04-17	161.4800	162.819600	160.4700	161.4300	+0.261%	1,457,939	+36.870%
2025-04-16	162.6900	163.660000	159.4550	161.0100	-2.086%	1,734,636	+37.228%
2025-04-15	165.0100	166.165000	164.1300	164.4400	-0.249%	1,508,223	+34.365%
2025-04-14	166.4500	166.580000	163.4300	164.8500	+0.857%	2,014,700	+34.031%
2025-04-11	160.3000	164.410000	159.4000	163.4500	+1.711%	2,062,682	+35.179%
2025-04-10	162.9100	163.205000	156.1700	160.7000	-2.988%	4,111,314	+37.492%
2025-04-09	151.4100	166.800000	151.3700	165.6500	+8.680%	3,466,038	+33.384%
2025-04-08	159.6600	160.660000	150.2400	152.4200	-1.404%	3,128,972	+44.961%
2025-04-07	150.7700	160.360000	148.3401	154.5900	-0.579%	4,311,566	+42.926%
2025-04-04	160.6100	161.530000	155.4500	155.4900	-5.540%	3,771,661	+42.099%
2025-04-03	166.0700	167.340000	164.4600	164.6100	-4.441%	2,361,837	+34.226%
2025-04-02	169.7900	173.060000	169.6100	172.2600	+0.566%	1,616,454	+28.265%
2025-04-01	170.2800	171.733000	169.2600	171.2900	+0.234%	1,278,363	+28.992%
2025-03-31	167.8200	171.440000	167.1806	170.8900	+0.755%	3,072,174	+29.294%
2025-03-28	172.7000	172.880000	169.4100	169.6100	-1.999%	1,179,331	+30.269%
2025-03-27	172.9800	174.200000	172.3900	173.0700	-0.167%	928,940	+27.665%
2025-03-26	174.6900	175.209900	172.9000	173.3600	-0.846%	1,039,984	+27.452%
2025-03-25	175.0700	175.299600	174.3587	174.8400	+0.155%	1,084,473	+26.373%
2025-03-24	173.3200	174.910000	173.2200	174.5700	+1.731%	854,004	+26.568%
2025-03-21	170.4200	171.720000	169.9500	171.6000	-0.192%	1,350,889	+28.759%
2025-03-20	171.4700	173.630000	171.1200	171.9300	-0.377%	1,347,468	+28.512%
2025-03-19	171.1300	173.620000	171.1000	172.5800	+0.948%	2,371,723	+28.028%
2025-03-18	171.9100	172.169900	170.2400	170.9600	-1.236%	2,089,671	+29.241%
2025-03-17	171.3900	173.791600	171.3900	173.1000	+1.004%	970,634	+27.643%
2025-03-14	169.5700	171.710000	169.3400	171.3800	+1.915%	1,046,885	+28.924%
2025-03-13	170.7900	170.790000	167.7500	168.1600	-1.724%	2,019,489	+31.393%