Dark

DVY
iShares Select Dividend ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:55 PM EDT

161.92USD+0.509%(+0.82)244,681

161.85Bid 161.95Ask 0.10Spread

Pre-market

Aug 6, 2026 8:31:30 AM EDT

162.80USD+0.699%(+1.13)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

161.91USD-0.006%(-0.01)7,644

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	160.3500	162.260000	160.000000	161.9200	+0.528%	244,681	0.000%
2026-08-06	162.7500	162.990000	160.820000	161.0700	-0.371%	396,147	+0.528%
2026-08-05	163.0800	163.190000	161.100000	161.6700	-0.938%	369,965	+0.155%
2026-08-04	161.1500	163.370000	160.180000	163.2000	+0.859%	541,576	-0.784%
2026-08-03	161.6900	162.530000	161.310000	161.8100	+0.372%	315,069	+0.068%
2026-07-31	161.5950	161.670000	160.590000	161.2100	-0.445%	500,455	+0.440%
2026-07-30	162.9600	162.960000	160.450000	161.9300	-1.093%	452,223	-0.006%
2026-07-29	165.4200	165.610000	163.480000	163.7200	-1.028%	413,315	-1.099%
2026-07-28	164.5000	166.789900	164.470000	165.4200	+1.317%	351,237	-2.116%
2026-07-27	163.1800	163.980000	162.970000	163.2700	+0.172%	333,482	-0.827%
2026-07-24	161.2900	163.070000	161.280000	162.9900	+1.312%	393,189	-0.656%
2026-07-23	161.4800	161.685000	160.460000	160.8800	-0.728%	271,940	+0.646%
2026-07-22	161.8400	162.820000	161.780000	162.0600	+0.683%	263,150	-0.086%
2026-07-21	160.7800	160.980000	159.830000	160.9600	+0.056%	363,779	+0.596%
2026-07-20	162.0100	162.130000	160.560000	160.8700	-0.593%	2,350,235	+0.653%
2026-07-17	163.3100	164.730000	161.440000	161.8300	-0.394%	402,884	+0.056%
2026-07-16	160.0000	162.510000	160.000000	162.4700	+1.785%	423,252	-0.339%
2026-07-15	159.5200	160.660000	159.425000	159.6200	+0.088%	338,228	+1.441%
2026-07-14	160.4900	160.755000	159.250000	159.4800	-0.629%	238,543	+1.530%
2026-07-13	160.3750	161.490000	160.060000	160.4900	+0.646%	332,404	+0.891%
2026-07-10	158.5600	159.820000	158.560000	159.4600	+0.854%	434,621	+1.543%
2026-07-09	158.3200	158.940000	157.710000	158.1100	-0.025%	307,476	+2.410%
2026-07-08	159.6100	159.890000	158.090000	158.1500	-1.039%	302,595	+2.384%
2026-07-07	159.4400	161.005000	159.440000	159.8100	+0.858%	337,209	+1.320%
2026-07-06	158.7600	159.100000	157.760000	158.4500	-0.396%	417,324	+2.190%
2026-07-02	157.6200	159.150000	157.620000	159.0800	+1.325%	440,954	+1.785%
2026-07-01	156.1300	157.769900	156.130000	157.0000	+0.448%	376,009	+3.134%
2026-06-30	157.8800	157.880000	156.240000	156.3000	-1.013%	429,887	+3.596%
2026-06-29	158.3900	158.390000	157.210000	157.9000	-0.164%	314,693	+2.546%
2026-06-26	157.2600	158.310000	157.120000	158.1600	+0.745%	252,395	+2.377%
2026-06-25	156.1900	158.000000	156.190000	156.9900	+0.719%	440,584	+3.140%
2026-06-24	155.5800	156.060000	155.010000	155.8700	+0.186%	344,577	+3.881%
2026-06-23	154.0800	155.770000	153.995000	155.5800	+0.928%	305,915	+4.075%
2026-06-22	153.3600	154.940000	153.360000	154.1500	+0.554%	456,900	+5.041%
2026-06-18	154.2000	154.200000	153.000000	153.3000	-0.260%	559,335	+5.623%
2026-06-17	156.0200	156.265000	153.220000	153.7000	-1.733%	2,250,185	+5.348%
2026-06-16	156.2800	157.120000	155.860000	156.4100	+0.102%	326,401	+3.523%
2026-06-15	157.1950	157.490000	156.030000	156.2500	-1.631%	497,842	+3.629%
2026-06-12	157.4800	159.040000	157.450000	158.8400	+1.185%	544,071	+1.939%
2026-06-11	156.7400	157.750000	156.510000	156.9800	+0.590%	427,480	+3.147%
2026-06-10	155.9200	157.175000	155.800000	156.0600	+0.309%	415,779	+3.755%
2026-06-09	155.0350	155.710000	154.650000	155.5800	+0.758%	461,986	+4.075%
2026-06-08	155.5200	155.940000	154.335000	154.4100	-0.637%	400,998	+4.864%
2026-06-05	154.9900	156.160000	154.990000	155.4000	+0.316%	423,391	+4.196%
2026-06-04	154.5000	155.640000	154.410000	154.9100	+0.813%	292,779	+4.525%
2026-06-03	154.3300	154.910000	153.580000	153.6600	-0.756%	409,572	+5.376%
2026-06-02	153.4400	155.265000	153.440000	154.8300	+0.729%	308,725	+4.579%
2026-06-01	154.5900	154.735000	153.660000	153.7100	-0.807%	459,056	+5.341%
2026-05-29	154.9400	155.480000	154.580000	154.9600	-0.071%	294,416	+4.491%
2026-05-28	155.3900	155.875000	154.830000	155.0700	-0.135%	302,263	+4.417%
2026-05-27	155.1950	156.087600	154.980000	155.2800	+0.026%	326,664	+4.276%
2026-05-26	156.0000	156.270000	155.060100	155.2400	-0.334%	335,078	+4.303%
2026-05-22	154.5700	155.985000	154.449000	155.7600	+1.058%	284,270	+3.955%
2026-05-21	153.0600	154.160000	152.140000	154.1300	+0.561%	361,953	+5.054%
2026-05-20	153.0000	153.590000	152.210000	153.2700	+0.373%	410,177	+5.644%
2026-05-19	152.4700	153.185000	151.380000	152.7000	+0.131%	365,699	+6.038%
2026-05-18	151.3500	152.670000	151.260000	152.5000	+1.020%	440,701	+6.177%
2026-05-15	152.6100	152.625000	150.695000	150.9600	-1.003%	568,799	+7.260%
2026-05-14	152.5400	153.190000	152.320000	152.4900	+0.296%	1,001,823	+6.184%
2026-05-13	152.2100	152.445000	151.490000	152.0400	-0.413%	365,658	+6.498%
2026-05-12	152.3800	153.140000	151.150000	152.6700	+0.302%	450,504	+6.059%
2026-05-11	152.7600	153.020000	151.860000	152.2100	-0.046%	251,928	+6.379%
2026-05-08	152.8400	153.100000	151.870000	152.2800	-0.112%	292,238	+6.330%
2026-05-07	153.1300	153.340000	152.000000	152.4500	-0.974%	287,073	+6.212%
2026-05-06	154.4100	155.069000	153.835000	153.9500	-0.395%	324,304	+5.177%
2026-05-05	153.8300	155.310000	153.530000	154.5600	+0.632%	293,254	+4.762%
2026-05-04	154.0900	154.870000	153.170000	153.5900	-0.673%	392,078	+5.424%
2026-05-01	155.5500	155.714900	154.630000	154.6300	-0.534%	216,204	+4.714%
2026-04-30	152.5700	155.515000	152.490000	155.4600	+1.601%	361,766	+4.155%
2026-04-29	153.2700	153.780000	152.470000	153.0100	-0.235%	300,978	+5.823%
2026-04-28	153.3900	154.335000	152.655000	153.3700	+0.630%	304,817	+5.575%
2026-04-27	152.0300	153.310000	152.030000	152.4100	+0.329%	293,807	+6.240%
2026-04-24	153.0200	153.360000	151.819900	151.9100	-0.887%	312,060	+6.589%
2026-04-23	152.0500	153.460000	152.050000	153.2700	+0.928%	437,213	+5.644%
2026-04-22	152.9800	153.340000	151.540000	151.8600	-0.544%	414,179	+6.625%
2026-04-21	153.7100	153.900000	152.470000	152.6900	-0.443%	389,490	+6.045%
2026-04-20	153.0300	154.105000	152.840000	153.3700	+0.144%	249,671	+5.575%
2026-04-17	152.4050	153.570000	151.970000	153.1500	+0.177%	408,066	+5.726%
2026-04-16	151.6200	152.945000	151.620000	152.8800	+0.672%	293,784	+5.913%
2026-04-15	152.2500	152.270000	151.100000	151.8600	-0.217%	250,073	+6.625%
2026-04-14	152.0800	152.550000	150.980000	152.1900	-0.125%	432,622	+6.393%
2026-04-13	152.1200	152.405000	151.070000	152.3800	-0.039%	937,999	+6.261%
2026-04-10	153.6000	153.755000	152.250000	152.4400	-0.671%	311,117	+6.219%
2026-04-09	152.6200	153.910000	152.552000	153.4700	+0.202%	418,410	+5.506%
2026-04-08	152.0000	153.190000	151.420000	153.1600	+0.989%	424,649	+5.720%
2026-04-07	151.7400	152.340000	151.280000	151.6600	-0.184%	270,364	+6.765%
2026-04-06	151.0800	152.040000	150.900000	151.9400	+0.185%	282,149	+6.568%
2026-04-02	150.6400	151.840000	150.360000	151.6600	+0.417%	341,614	+6.765%
2026-04-01	151.2700	151.525000	150.380000	151.0300	-0.251%	640,599	+7.210%
2026-03-31	151.1000	152.000000	150.020000	151.4100	+0.920%	724,737	+6.941%
2026-03-30	150.8600	151.250000	149.469900	150.0300	+0.355%	417,177	+7.925%
2026-03-27	149.7800	150.790000	149.200000	149.5000	-0.347%	339,782	+8.308%
2026-03-26	149.0900	150.840000	149.090000	150.0200	+0.328%	483,289	+7.932%
2026-03-25	149.8000	150.210000	148.860000	149.5300	+0.369%	479,523	+8.286%
2026-03-24	147.1300	149.950000	146.765000	148.9800	+0.908%	661,788	+8.686%
2026-03-23	147.3900	148.760000	146.690000	147.6400	+1.172%	615,843	+9.672%
2026-03-20	148.4100	148.728800	145.210000	145.9300	-1.605%	1,185,406	+10.957%
2026-03-19	148.1900	149.310000	147.508400	148.3100	-0.336%	748,197	+9.177%
2026-03-18	150.2600	150.290000	148.810000	148.8100	-1.359%	570,933	+8.810%
2026-03-17	150.8200	151.829100	150.760000	150.8600	-0.192%	327,823	+7.331%
2026-03-16	151.5500	152.150000	150.905000	151.1500	+0.385%	359,815	+7.125%
2026-03-13	151.3400	152.230000	150.370000	150.5700	+0.066%	375,264	+7.538%
2026-03-12	150.3500	152.000000	149.820000	150.4700	-0.404%	1,108,446	+7.609%
2026-03-11	151.4300	151.600000	150.370000	151.0800	-0.323%	335,990	+7.175%
2026-03-10	152.0000	153.085000	150.880000	151.5700	-0.303%	384,952	+6.829%
2026-03-09	151.3000	152.450000	149.060000	152.0300	-0.256%	487,233	+6.505%
2026-03-06	152.1250	152.700000	150.320000	152.4200	-0.665%	351,800	+6.233%
2026-03-05	153.9200	154.370000	152.500000	153.4400	-0.904%	432,331	+5.527%
2026-03-04	154.2300	155.305000	153.480000	154.8400	+0.474%	330,443	+4.572%
2026-03-03	153.6800	154.770000	151.620000	154.1100	-1.174%	691,589	+5.068%
2026-03-02	155.6100	156.540000	155.090000	155.9400	-0.218%	385,160	+3.835%
2026-02-27	156.0600	156.410000	155.190000	156.2800	-0.255%	308,262	+3.609%
2026-02-26	156.1800	157.340000	155.850000	156.6800	+0.339%	337,492	+3.344%
2026-02-25	155.8400	156.270000	154.410000	156.1500	+0.424%	251,064	+3.695%
2026-02-24	154.9700	155.770000	154.800000	155.4900	+0.167%	338,380	+4.135%
2026-02-23	156.4500	157.480000	154.543400	155.2300	-1.008%	272,459	+4.310%
2026-02-20	156.0700	156.870000	155.400000	156.8100	+0.288%	346,901	+3.259%
2026-02-19	156.4400	156.830000	155.685000	156.3600	-0.077%	394,502	+3.556%
2026-02-18	156.8700	157.430000	156.282500	156.4800	-0.312%	336,179	+3.476%
2026-02-17	158.0000	160.380000	156.290000	156.9700	-0.608%	410,539	+3.153%
2026-02-13	155.9700	158.390100	155.830000	157.9300	+1.017%	806,125	+2.526%
2026-02-12	157.3100	158.820000	156.160000	156.3400	-0.344%	630,587	+3.569%
2026-02-11	156.2000	157.020000	156.200000	156.8800	+0.713%	374,998	+3.213%
2026-02-10	154.9500	156.120100	154.890000	155.7700	+0.458%	284,099	+3.948%
2026-02-09	155.3400	155.490000	154.380000	155.0600	-0.244%	279,807	+4.424%
2026-02-06	154.5000	155.610000	154.500000	155.4400	+1.429%	387,484	+4.169%
2026-02-05	154.1500	154.270000	152.700000	153.2500	-0.706%	457,438	+5.657%
2026-02-04	153.4200	154.850000	153.260000	154.3400	+1.100%	498,994	+4.911%
2026-02-03	150.9000	153.100000	150.900000	152.6600	+0.986%	538,108	+6.066%
2026-02-02	150.0900	151.240000	149.815000	151.1700	+0.472%	1,001,091	+7.111%
2026-01-30	150.0300	150.510000	148.695000	150.4600	+0.200%	412,805	+7.617%
2026-01-29	150.8450	151.920000	149.470000	150.1600	+0.207%	874,649	+7.832%
2026-01-28	149.5200	150.657700	149.400000	149.8500	+0.241%	566,362	+8.055%
2026-01-27	148.8100	149.648900	148.530000	149.4900	+0.369%	384,717	+8.315%
2026-01-26	148.3700	149.470000	148.360000	148.9400	+0.710%	482,089	+8.715%
2026-01-23	148.5300	148.570000	147.144900	147.8900	-0.558%	486,844	+9.487%
2026-01-22	149.0900	149.765000	148.460000	148.7200	-0.168%	633,779	+8.876%
2026-01-21	147.0100	149.215000	147.010000	148.9700	+1.867%	543,531	+8.693%
2026-01-20	146.2900	147.230000	145.870000	146.2400	-0.868%	826,488	+10.722%
2026-01-16	147.4200	147.829900	146.960000	147.5200	-0.216%	475,364	+9.761%
2026-01-15	147.1000	148.190000	146.860000	147.8400	+0.578%	502,138	+9.524%
2026-01-14	145.4500	147.255000	145.260000	146.9900	+1.198%	590,623	+10.157%
2026-01-13	145.6200	146.070000	144.900000	145.2500	-0.028%	545,922	+11.477%
2026-01-12	145.1800	145.430000	144.550000	145.2900	-0.233%	652,676	+11.446%
2026-01-09	145.3200	146.000000	145.160000	145.6300	+0.497%	436,477	+11.186%
2026-01-08	142.6300	145.390000	142.490000	144.9100	+1.549%	639,758	+11.738%
2026-01-07	145.2000	145.200000	142.540000	142.7000	-1.620%	624,438	+13.469%
2026-01-06	143.4400	145.155000	143.440000	145.0500	+1.010%	2,033,757	+11.630%
2026-01-05	142.8100	143.790000	142.540000	143.6000	+0.680%	1,632,635	+12.758%
2026-01-02	141.5000	143.099900	140.425000	142.6300	+1.056%	700,551	+13.525%
2025-12-31	142.2300	142.230000	141.080000	141.1400	-0.752%	398,224	+14.723%
2025-12-30	142.4800	142.500000	142.070400	142.2100	-0.063%	334,079	+13.860%
2025-12-29	142.4550	142.830000	142.220000	142.3000	-0.224%	722,208	+13.788%
2025-12-26	142.5200	142.769000	142.150000	142.6200	+0.035%	301,677	+13.532%
2025-12-24	141.9900	142.670000	141.985000	142.5700	+0.416%	194,960	+13.572%
2025-12-23	142.2300	142.480000	141.905000	141.9800	-0.274%	334,547	+14.044%
2025-12-22	142.0000	142.470000	141.948400	142.3700	+0.345%	569,755	+13.732%
2025-12-19	142.3800	142.739000	141.775000	141.8800	-0.253%	484,544	+14.125%
2025-12-18	142.5100	143.210000	141.910000	142.2400	+0.063%	560,031	+13.836%
2025-12-17	142.0200	142.690000	141.720000	142.1500	+0.310%	431,570	+13.908%
2025-12-16	142.8700	143.210000	141.220000	141.7100	-1.883%	531,749	+14.262%
2025-12-15	144.7700	145.000000	143.830000	144.4300	+0.194%	471,243	+12.110%
2025-12-12	144.9000	145.010000	143.720000	144.1500	-0.270%	362,120	+12.327%
2025-12-11	143.0900	145.030000	143.090000	144.5400	+0.893%	461,019	+12.024%
2025-12-10	141.3900	143.500000	141.255000	143.2600	+1.416%	423,179	+13.025%
2025-12-09	141.2100	142.320000	141.210000	141.2600	+0.163%	500,404	+14.626%
2025-12-08	141.9600	142.000000	140.860000	141.0300	-0.578%	308,477	+14.812%
2025-12-05	141.6800	142.590000	141.665000	141.8500	+0.021%	1,166,226	+14.149%
2025-12-04	141.7300	142.340000	141.420000	141.8200	-0.049%	423,082	+14.173%
2025-12-03	141.5800	142.251200	141.545000	141.8900	+0.474%	425,601	+14.117%
2025-12-02	142.7000	142.750000	141.180000	141.2200	-0.905%	536,245	+14.658%
2025-12-01	142.8200	143.549400	142.400000	142.5100	-0.731%	358,727	+13.620%
2025-11-28	143.0400	143.770000	143.040000	143.5600	+0.392%	236,028	+12.789%
2025-11-26	141.9900	143.490000	141.950000	143.0000	+0.775%	321,371	+13.231%
2025-11-25	140.5700	142.120000	140.570000	141.9000	+1.104%	518,235	+14.109%
2025-11-24	139.9500	140.675000	139.250000	140.3500	+0.286%	516,623	+15.369%
2025-11-21	137.7900	140.700000	137.775000	139.9500	+1.908%	791,104	+15.698%
2025-11-20	139.0600	140.037500	137.230000	137.3300	-0.795%	659,164	+17.906%
2025-11-19	139.0900	139.385000	137.860000	138.4300	-0.817%	569,579	+16.969%
2025-11-18	138.6100	140.360000	138.471100	139.5700	+0.482%	423,407	+16.013%
2025-11-17	140.5500	140.750000	138.500000	138.9000	-1.237%	475,334	+16.573%
2025-11-14	140.7000	141.090000	139.875000	140.6400	-0.213%	353,423	+15.131%
2025-11-13	141.9200	142.190000	140.790000	140.9400	-0.802%	407,145	+14.886%
2025-11-12	141.7400	142.748200	141.740000	142.0800	+0.197%	286,312	+13.964%
2025-11-11	140.7400	141.970000	140.740000	141.8000	+0.904%	365,923	+14.189%
2025-11-10	140.7200	140.899000	139.580000	140.5300	+0.228%	312,750	+15.221%
2025-11-07	138.6600	140.230000	138.570000	140.2100	+1.038%	415,805	+15.484%
2025-11-06	138.6800	139.730000	138.620000	138.7700	-0.086%	337,300	+16.682%
2025-11-05	138.3100	139.550000	138.310000	138.8900	+0.572%	264,867	+16.581%
2025-11-04	137.8200	138.470000	137.500000	138.1000	-0.375%	345,084	+17.248%
2025-11-03	138.8600	138.860000	137.160000	138.6200	-0.395%	333,524	+16.809%
2025-10-31	138.9900	139.600000	138.480000	139.1700	-0.208%	453,192	+16.347%
2025-10-30	139.5200	140.750000	139.400000	139.4600	-0.670%	367,129	+16.105%
2025-10-29	141.4400	141.730000	139.830000	140.4000	-0.665%	542,570	+15.328%
2025-10-28	142.3900	142.540000	141.255000	141.3400	-0.793%	292,746	+14.561%
2025-10-27	142.8400	142.850000	141.902000	142.4700	-0.070%	264,351	+13.652%
2025-10-24	142.2300	143.050000	142.205000	142.5700	+0.806%	337,328	+13.572%
2025-10-23	141.7100	141.940000	140.780000	141.4300	+0.127%	296,584	+14.488%
2025-10-22	141.1800	141.850000	140.665000	141.2500	-0.064%	305,277	+14.634%
2025-10-21	141.1800	141.780000	140.880000	141.3400	+0.042%	177,415	+14.561%
2025-10-20	140.7600	141.410000	140.640000	141.2800	+0.778%	222,816	+14.609%
2025-10-17	139.6600	140.330000	139.400000	140.1900	+0.653%	233,005	+15.500%
2025-10-16	141.5600	141.620000	139.040000	139.2800	-1.527%	1,114,795	+16.255%
2025-10-15	141.6700	142.360000	140.460000	141.4400	+0.227%	217,230	+14.480%
2025-10-14	138.7300	141.491000	138.730000	141.1200	+1.183%	252,254	+14.739%
2025-10-13	138.9100	139.889900	138.620000	139.4700	+0.948%	319,359	+16.097%
2025-10-10	140.9900	141.340000	138.110000	138.1600	-1.791%	524,114	+17.197%
2025-10-09	141.9400	142.310000	140.540000	140.6800	-0.867%	235,106	+15.098%
2025-10-08	142.7700	142.880000	141.670000	141.9100	-0.344%	256,999	+14.100%
2025-10-07	143.1700	143.510000	142.150000	142.4000	-0.336%	318,202	+13.708%
2025-10-06	143.3400	143.730000	142.680000	142.8800	-0.161%	494,404	+13.326%
2025-10-03	142.2500	143.600000	142.250000	143.1100	+0.789%	316,601	+13.144%
2025-10-02	142.0500	142.590000	141.450100	141.9900	-0.246%	310,063	+14.036%
2025-10-01	142.1300	142.620000	141.910000	142.3400	+0.169%	296,026	+13.756%
2025-09-30	141.1700	142.215000	140.751000	142.1000	+0.481%	391,983	+13.948%
2025-09-29	141.6600	141.660000	140.560000	141.4200	+0.042%	346,140	+14.496%
2025-09-26	140.2600	141.510000	140.260000	141.3600	+1.000%	227,441	+14.544%
2025-09-25	140.7600	140.970000	139.720000	139.9600	-0.752%	232,128	+15.690%
2025-09-24	141.1900	141.590000	140.850000	141.0200	+0.050%	190,686	+14.821%
2025-09-23	140.1300	141.590000	140.130000	140.9500	+0.664%	269,859	+14.878%
2025-09-22	140.0300	140.495500	139.721000	140.0200	-0.185%	266,058	+15.641%
2025-09-19	140.8500	140.850000	139.820000	140.2800	-0.121%	371,879	+15.426%
2025-09-18	140.0700	140.790000	139.451000	140.4500	+0.400%	427,879	+15.287%
2025-09-17	139.3400	141.340000	139.261094	139.8900	+0.481%	343,093	+15.748%
2025-09-16	140.1000	140.300000	139.010000	139.2200	-1.465%	372,581	+16.305%
2025-09-15	142.4100	142.410000	141.150100	141.2900	-0.451%	1,054,826	+14.601%
2025-09-12	142.1400	142.570000	141.825100	141.9300	-0.449%	208,578	+14.084%
2025-09-11	141.0600	142.650000	140.910000	142.5700	+1.020%	255,666	+13.572%
2025-09-10	140.9200	141.350000	140.073400	141.1300	-0.021%	270,416	+14.731%
2025-09-09	140.9700	141.580000	140.850000	141.1600	+0.071%	389,416	+14.707%
2025-09-08	141.7000	141.700000	140.130000	141.0600	-0.480%	389,745	+14.788%
2025-09-05	141.9400	142.830000	141.060300	141.7400	-0.113%	339,654	+14.237%
2025-09-04	141.4900	141.900000	141.008900	141.9000	+0.717%	260,128	+14.109%
2025-09-03	140.6000	141.310000	140.080000	140.8900	-0.128%	237,920	+14.927%
2025-09-02	141.0400	141.350000	140.195000	141.0700	-0.557%	273,491	+14.780%
2025-08-29	141.2200	142.180000	141.220000	141.8600	+0.411%	245,307	+14.141%
2025-08-28	142.2300	142.230000	140.730000	141.2800	-0.465%	410,757	+14.609%
2025-08-27	141.0000	142.160000	141.000000	141.9400	+0.545%	274,853	+14.076%
2025-08-26	141.3100	141.485000	140.715000	141.1700	-0.014%	283,596	+14.699%
2025-08-25	141.8100	141.952500	141.180000	141.1900	-0.696%	389,258	+14.682%
2025-08-22	139.8900	142.420000	139.820000	142.1800	+2.133%	397,215	+13.884%
2025-08-21	139.1000	139.540000	138.820000	139.2100	-0.165%	168,677	+16.313%
2025-08-20	139.1300	140.200000	139.130000	139.4400	+0.266%	210,659	+16.122%
2025-08-19	138.0000	139.540000	138.000000	139.0700	+0.863%	280,684	+16.431%
2025-08-18	138.1500	138.420000	137.770000	137.8800	-0.224%	254,200	+17.435%
2025-08-15	138.8600	139.130000	138.060000	138.1900	-0.404%	236,362	+17.172%
2025-08-14	138.4100	138.950000	137.800000	138.7500	-0.409%	202,084	+16.699%
2025-08-13	137.5100	139.330000	137.390000	139.3200	+1.442%	254,681	+16.222%
2025-08-12	136.1100	137.360000	136.100000	137.3400	+1.141%	232,778	+17.897%
2025-08-11	136.2700	137.050000	135.450000	135.7900	-0.228%	285,809	+19.243%
2025-08-08	135.9500	136.580000	135.790000	136.1000	+0.354%	248,786	+18.971%
2025-08-07	135.6500	136.150000	134.720000	135.6200	+0.259%	357,106	+19.392%
2025-08-06	136.2400	136.240000	135.200000	135.2700	-0.390%	453,842	+19.701%
2025-08-05	135.4700	136.030000	134.980000	135.8000	+0.266%	314,832	+19.234%
2025-08-04	134.3000	135.610000	134.264000	135.4400	+1.127%	302,074	+19.551%
2025-08-01	134.5400	134.800000	132.830000	133.9300	-0.829%	326,660	+20.899%
2025-07-31	134.8600	135.990000	134.720000	135.0500	-0.450%	361,296	+19.896%
2025-07-30	136.7200	137.060000	135.010000	135.6600	-0.964%	229,126	+19.357%
2025-07-29	136.8900	137.180000	136.471000	136.9800	+0.183%	356,294	+18.207%
2025-07-28	137.9200	137.920000	136.545100	136.7300	-0.978%	418,125	+18.423%
2025-07-25	137.5500	138.180000	136.840000	138.0800	+0.517%	585,910	+17.265%
2025-07-24	137.9700	138.410000	137.280000	137.3700	-0.837%	398,032	+17.871%
2025-07-23	138.0200	138.540000	137.860000	138.5300	+0.734%	375,150	+16.884%
2025-07-22	135.5400	137.630000	135.540000	137.5200	+1.341%	492,620	+17.743%
2025-07-21	136.0700	136.795100	135.570000	135.7000	+0.059%	440,757	+19.322%
2025-07-18	135.4200	135.970000	135.190000	135.6200	+0.444%	461,316	+19.392%
2025-07-17	133.9600	135.190000	133.940000	135.0200	+0.521%	1,329,392	+19.923%
2025-07-16	134.1700	134.530000	133.060000	134.3200	+0.329%	596,927	+20.548%
2025-07-15	135.9800	136.225000	133.880000	133.8800	-1.631%	444,236	+20.944%
2025-07-14	135.8600	136.305000	135.341300	136.1000	-0.066%	437,939	+18.971%
2025-07-11	136.3400	136.700000	135.680000	136.1900	-0.693%	261,524	+18.893%
2025-07-10	135.8000	137.530000	135.566000	137.1400	+0.801%	290,690	+18.069%
2025-07-09	136.5200	136.520000	135.329000	136.0500	+0.066%	483,833	+19.015%
2025-07-08	135.4400	136.330000	135.000000	135.9600	+0.354%	327,038	+19.094%
2025-07-07	136.2700	136.660000	134.930000	135.4800	-0.856%	387,863	+19.516%
2025-07-03	136.3600	137.065100	136.290000	136.6500	+0.323%	256,189	+18.492%
2025-07-02	135.6200	136.350000	135.100000	136.2100	+0.628%	421,915	+18.875%
2025-07-01	132.7500	136.000000	132.750000	135.3600	+1.920%	507,997	+19.622%
2025-06-30	132.0900	132.980000	131.859000	132.8100	+0.507%	561,026	+21.919%
2025-06-27	132.1000	132.760000	131.480000	132.1400	+0.121%	290,406	+22.537%
2025-06-26	131.0900	132.000000	131.075000	131.9800	+0.995%	309,105	+22.685%
2025-06-25	131.8400	131.840000	130.630000	130.6800	-1.157%	440,152	+23.906%
2025-06-24	131.7400	132.650000	131.740000	132.2100	+0.494%	339,348	+22.472%
2025-06-23	130.5200	131.620000	129.940000	131.5600	+0.936%	591,897	+23.077%
2025-06-20	130.4700	130.810000	130.070000	130.3400	+0.331%	578,878	+24.229%
2025-06-18	129.7000	130.685000	129.360000	129.9100	+0.270%	674,028	+24.640%
2025-06-17	130.4200	130.570000	129.510000	129.5600	-0.857%	462,147	+24.977%
2025-06-16	130.7800	131.340000	130.330000	130.6800	-0.389%	1,644,014	+23.906%
2025-06-13	132.1100	132.465000	130.880000	131.1900	-1.078%	420,170	+23.424%
2025-06-12	132.0800	132.620000	131.380000	132.6200	+0.265%	285,136	+22.093%
2025-06-11	132.9400	132.940000	131.910000	132.2700	-0.204%	265,157	+22.416%
2025-06-10	131.7700	132.880000	131.685000	132.5400	+0.722%	295,368	+22.167%
2025-06-09	131.9800	132.360000	131.490000	131.5900	-0.046%	353,811	+23.049%
2025-06-06	131.2000	131.800000	131.040000	131.6500	+1.013%	238,221	+22.993%
2025-06-05	130.9700	130.970000	129.990000	130.3300	-0.191%	395,265	+24.238%
2025-06-04	131.8600	131.900000	130.580000	130.5800	-0.896%	269,231	+24.001%
2025-06-03	130.7300	131.950000	130.160000	131.7600	+0.626%	333,032	+22.890%
2025-06-02	130.8700	130.949600	129.540000	130.9400	-0.175%	407,915	+23.660%
2025-05-30	130.6400	131.680000	130.240000	131.1700	+0.061%	384,388	+23.443%
2025-05-29	130.5000	131.090000	129.720000	131.0900	+0.545%	269,848	+23.518%
2025-05-28	131.9800	132.068000	130.220000	130.3800	-1.324%	232,147	+24.191%
2025-05-27	131.4400	132.210000	130.740000	132.1300	+1.389%	529,075	+22.546%
2025-05-23	129.0600	130.570000	128.957500	130.3200	+0.200%	291,181	+24.248%
2025-05-22	130.2800	130.740000	129.040100	130.0600	-0.345%	322,987	+24.496%
2025-05-21	132.9300	132.980000	130.510000	130.5100	-2.393%	230,316	+24.067%
2025-05-20	133.8100	134.400000	133.450000	133.7100	-0.172%	203,115	+21.098%
2025-05-19	132.7900	133.955000	132.780000	133.9400	+0.120%	384,976	+20.890%
2025-05-16	132.4600	133.820000	132.170000	133.7800	+0.981%	298,789	+21.035%
2025-05-15	130.8900	132.510000	130.850000	132.4800	+1.339%	398,529	+22.222%
2025-05-14	131.3800	131.380000	129.950000	130.7300	-0.563%	402,476	+23.858%
2025-05-13	131.9300	132.235000	131.150000	131.4700	-0.296%	372,797	+23.161%
2025-05-12	132.1300	132.640000	131.127600	131.8600	+1.720%	491,673	+22.797%
2025-05-09	130.1700	130.170000	129.270000	129.6300	-0.108%	304,222	+24.909%
2025-05-08	129.9500	131.000000	129.350000	129.7700	+0.503%	359,431	+24.775%
2025-05-07	128.9800	129.920000	128.600000	129.1200	+0.295%	242,920	+25.403%
2025-05-06	128.5500	129.610000	128.340000	128.7400	-0.379%	301,416	+25.773%
2025-05-05	129.2400	129.892100	128.630000	129.2300	-0.424%	303,235	+25.296%
2025-05-02	129.2200	130.060000	128.660000	129.7800	+1.343%	236,420	+24.765%
2025-05-01	128.5350	129.340000	127.700000	128.0600	-0.249%	409,348	+26.441%
2025-04-30	128.1700	128.717800	126.220000	128.3800	-0.403%	296,756	+26.126%
2025-04-29	128.0200	129.250000	127.710000	128.9000	+0.475%	316,864	+25.617%
2025-04-28	127.9100	128.510000	127.420000	128.2900	+0.493%	232,811	+26.214%
2025-04-25	128.1500	128.150000	127.000000	127.6600	-0.584%	219,641	+26.837%
2025-04-24	126.9500	128.669000	126.360000	128.4100	+1.174%	293,816	+26.096%
2025-04-23	128.0100	129.330000	126.340000	126.9200	+0.245%	475,377	+27.576%
2025-04-22	124.8400	126.915000	124.683800	126.6100	+2.435%	334,342	+27.889%
2025-04-21	125.4100	125.410000	122.470000	123.6000	-1.796%	1,229,688	+31.003%
2025-04-17	124.9800	126.980000	124.762600	125.8600	+1.117%	704,697	+28.651%
2025-04-16	125.9800	126.500000	123.790100	124.4700	-1.089%	316,130	+30.088%
2025-04-15	126.4200	127.185500	125.720000	125.8400	-0.254%	236,446	+28.671%
2025-04-14	125.6800	126.631100	124.880000	126.1600	+1.709%	494,405	+28.345%
2025-04-11	122.2400	124.470000	120.770000	124.0400	+1.497%	321,539	+30.539%
2025-04-10	124.1800	124.180000	119.520000	122.2100	-2.823%	719,817	+32.493%
2025-04-09	116.8900	126.260000	115.940000	125.7600	+6.243%	1,027,175	+28.753%
2025-04-08	123.9900	123.990000	116.850000	118.3700	-1.784%	754,226	+36.791%
2025-04-07	118.9500	124.620000	116.841800	120.5200	-1.270%	1,125,768	+34.351%
2025-04-04	126.5600	126.815000	121.680000	122.0700	-5.409%	1,869,287	+32.645%
2025-04-03	132.7100	132.710000	128.980000	129.0500	-4.308%	952,592	+25.471%
2025-04-02	133.4600	135.050000	133.450000	134.8600	+0.507%	273,184	+20.065%
2025-04-01	134.1800	134.570000	132.880000	134.1800	-0.082%	576,948	+20.674%
2025-03-31	132.2600	134.880000	132.260000	134.2900	+1.168%	527,577	+20.575%
2025-03-28	133.8500	134.138000	132.510000	132.7400	-0.814%	240,910	+21.983%
2025-03-27	133.9000	134.570000	133.410000	133.8300	-0.060%	292,548	+20.989%
2025-03-26	133.2600	134.600000	133.260000	133.9100	+0.593%	234,091	+20.917%
2025-03-25	134.1000	134.100000	132.690000	133.1200	-0.560%	276,469	+21.635%
2025-03-24	133.3000	134.300000	133.300000	133.8700	+0.829%	311,687	+20.953%
2025-03-21	132.9500	133.215000	132.020000	132.7700	-0.532%	393,291	+21.955%
2025-03-20	133.4100	134.000000	133.070000	133.4800	-0.269%	391,613	+21.307%
2025-03-19	132.9900	134.270000	132.770000	133.8400	+0.654%	1,629,674	+20.980%
2025-03-18	133.1200	133.389900	132.490000	132.9700	-1.145%	344,343	+21.772%
2025-03-17	133.1600	134.928000	133.160000	134.5100	+1.006%	309,249	+20.378%
2025-03-14	131.3200	133.340000	131.110000	133.1700	+1.952%	225,108	+21.589%
2025-03-13	131.3600	132.155000	130.230000	130.6200	-0.252%	309,211	+23.963%
2025-03-12	131.8000	132.000000	130.280000	130.9500	-0.562%	536,401	+23.650%
2025-03-11	133.0200	133.230000	131.120000	131.6900	-1.274%	443,654	+22.955%
2025-03-10	133.4000	135.190000	132.221300	133.3900	-0.678%	359,984	+21.388%
2025-03-07	132.8200	134.760000	132.770000	134.3000	+0.993%	389,001	+20.566%
2025-03-06	133.1000	133.500000	131.980000	132.9800	-0.643%	385,429	+21.763%
2025-03-05	133.3900	134.370000	132.531000	133.8400	+0.090%	766,883	+20.980%
2025-03-04	136.8900	136.900000	133.590000	133.7200	-2.714%	579,832	+21.089%
2025-03-03	138.3500	139.269900	136.670000	137.4500	-0.471%	540,716	+17.803%
2025-02-28	136.8100	138.180000	136.270000	138.1000	+1.224%	321,331	+17.248%
2025-02-27	136.9100	137.430000	136.325000	136.4300	-0.336%	270,486	+18.684%
2025-02-26	137.1400	137.860000	136.520000	136.8900	-0.131%	368,879	+18.285%
2025-02-25	137.2100	137.480000	136.330000	137.0700	+0.066%	255,453	+18.129%
2025-02-24	136.9400	137.410000	136.490000	136.9800	+0.212%	303,279	+18.207%
2025-02-21	137.3000	137.670000	136.490000	136.6900	-0.452%	358,336	+18.458%
2025-02-20	137.5000	137.550000	136.470000	137.3100	-0.290%	296,164	+17.923%
2025-02-19	136.8800	137.850000	136.580000	137.7100	+0.452%	297,173	+17.580%
2025-02-18	135.9300	137.150000	135.610000	137.0900	+1.017%	360,237	+18.112%