IJT
iShares S&P Small-Cap 600 Growth ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
163.40USD+1.447%(+2.33)346,246
Pre-marketOct 2, 2026 8:50:30 AM EDT
163.44USD+1.471%(+2.37)
After-hoursOct 2, 2026 4:53:30 PM EDT
163.70USD+0.184%(+0.30)
IJT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 162.77 | 164.06 | 162.77 | 163.44 | +1.471% | 346,246 | 0.000% |
| 2026-10-01 | 160.00 | 161.81 | 159.16 | 161.07 | +0.462% | 531,434 | +1.471% |
| 2026-09-30 | 161.87 | 161.90 | 160.33 | 160.33 | -0.626% | 178,261 | +1.940% |
| 2026-09-29 | 161.92 | 162.20 | 160.39 | 161.34 | -0.272% | 105,148 | +1.302% |
| 2026-09-28 | 161.86 | 162.51 | 160.73 | 161.78 | -0.541% | 353,002 | +1.026% |
| 2026-09-25 | 162.89 | 163.36 | 161.84 | 162.66 | +0.240% | 220,366 | +0.480% |
| 2026-09-24 | 162.06 | 162.73 | 160.89 | 162.27 | -0.209% | 152,344 | +0.721% |
| 2026-09-23 | 163.60 | 163.60 | 162.38 | 162.61 | -1.077% | 145,088 | +0.510% |
| 2026-09-22 | 165.01 | 165.45 | 163.88 | 164.38 | +0.262% | 123,325 | -0.572% |
| 2026-09-21 | 164.37 | 164.43 | 163.38 | 163.95 | +0.577% | 112,971 | -0.311% |
| 2026-09-18 | 163.21 | 163.25 | 162.32 | 163.01 | -0.239% | 118,188 | +0.264% |
| 2026-09-17 | 165.78 | 165.78 | 163.33 | 163.40 | +0.123% | 183,167 | +0.024% |
| 2026-09-16 | 163.81 | 164.84 | 161.84 | 163.20 | -0.025% | 152,011 | +0.147% |
| 2026-09-15 | 164.16 | 164.29 | 162.83 | 163.24 | -1.025% | 221,481 | +0.123% |
| 2026-09-14 | 165.09 | 166.02 | 164.79 | 164.93 | -0.919% | 137,452 | -0.903% |
| 2026-09-11 | 166.90 | 167.99 | 166.45 | 166.46 | +0.477% | 1,163,406 | -1.814% |
| 2026-09-10 | 166.17 | 167.02 | 165.42 | 165.67 | -0.939% | 87,173 | -1.346% |
| 2026-09-09 | 168.78 | 169.06 | 167.02 | 167.24 | -1.351% | 82,188 | -2.272% |
| 2026-09-08 | 170.00 | 170.30 | 169.39 | 169.53 | -0.458% | 85,316 | -3.592% |
| 2026-09-04 | 169.64 | 170.46 | 169.51 | 170.31 | +0.141% | 82,123 | -4.034% |
| 2026-09-03 | 169.77 | 170.30 | 169.22 | 170.07 | +0.544% | 278,151 | -3.898% |
| 2026-09-02 | 167.92 | 169.44 | 167.92 | 169.15 | +0.877% | 78,234 | -3.376% |
| 2026-09-01 | 168.49 | 169.01 | 167.48 | 167.68 | -1.161% | 147,299 | -2.529% |
| 2026-08-31 | 170.54 | 170.54 | 169.10 | 169.65 | -0.824% | 115,642 | -3.660% |
| 2026-08-28 | 173.53 | 173.75 | 170.97 | 171.06 | -1.213% | 87,201 | -4.455% |
| 2026-08-27 | 173.20 | 173.50 | 172.50 | 173.16 | -0.121% | 120,060 | -5.613% |
| 2026-08-26 | 172.91 | 173.96 | 172.91 | 173.37 | +0.087% | 91,976 | -5.728% |
| 2026-08-25 | 174.37 | 174.57 | 172.81 | 173.22 | -0.058% | 191,482 | -5.646% |
| 2026-08-24 | 173.80 | 173.90 | 172.85 | 173.32 | -0.334% | 1,475,472 | -5.700% |
| 2026-08-21 | 174.00 | 174.09 | 172.93 | 173.90 | +0.607% | 72,454 | -6.015% |
| 2026-08-20 | 173.96 | 174.31 | 172.73 | 172.85 | -1.296% | 97,575 | -5.444% |
| 2026-08-19 | 176.55 | 176.55 | 174.96 | 175.12 | -0.017% | 93,372 | -6.670% |
| 2026-08-18 | 177.49 | 177.49 | 175.10 | 175.15 | -1.712% | 85,284 | -6.686% |
| 2026-08-17 | 178.02 | 178.59 | 177.88 | 178.20 | -0.168% | 100,847 | -8.283% |
| 2026-08-14 | 177.35 | 178.62 | 177.11 | 178.50 | +0.631% | 81,861 | -8.437% |
| 2026-08-13 | 177.83 | 178.41 | 177.06 | 177.38 | +0.056% | 76,022 | -7.859% |
| 2026-08-12 | 177.34 | 177.97 | 176.34 | 177.28 | +0.487% | 99,269 | -7.807% |
| 2026-08-11 | 176.07 | 177.44 | 176.07 | 176.42 | +0.227% | 114,236 | -7.357% |
| 2026-08-10 | 176.92 | 177.00 | 175.78 | 176.02 | -0.537% | 131,129 | -7.147% |
| 2026-08-07 | 176.95 | 177.42 | 176.39 | 176.97 | +0.580% | 194,829 | -7.645% |
| 2026-08-06 | 177.59 | 178.01 | 175.85 | 175.95 | -0.890% | 412,805 | -7.110% |
| 2026-08-05 | 179.49 | 179.68 | 177.53 | 177.53 | -0.860% | 207,067 | -7.937% |
| 2026-08-04 | 176.32 | 179.50 | 176.32 | 179.07 | +1.854% | 338,145 | -8.728% |
| 2026-08-03 | 173.10 | 175.96 | 173.10 | 175.81 | +1.801% | 448,023 | -7.036% |
| 2026-07-31 | 173.71 | 173.85 | 171.06 | 172.70 | -0.214% | 79,185 | -5.362% |
| 2026-07-30 | 172.15 | 173.27 | 171.15 | 173.07 | +1.740% | 64,149 | -5.564% |
| 2026-07-29 | 172.26 | 172.90 | 170.01 | 170.11 | -1.730% | 128,755 | -3.921% |
| 2026-07-28 | 172.32 | 173.22 | 171.11 | 173.10 | +0.287% | 67,289 | -5.583% |
| 2026-07-27 | 172.43 | 173.85 | 171.35 | 172.61 | +0.671% | 361,007 | -5.313% |
| 2026-07-24 | 172.60 | 172.84 | 171.01 | 171.46 | -0.157% | 339,284 | -4.677% |
| 2026-07-23 | 170.58 | 171.91 | 170.58 | 171.73 | -0.250% | 346,656 | -4.827% |
| 2026-07-22 | 172.99 | 173.37 | 171.92 | 172.16 | -0.921% | 230,990 | -5.065% |
| 2026-07-21 | 172.35 | 173.94 | 171.88 | 173.76 | +1.153% | 182,990 | -5.939% |
| 2026-07-20 | 173.35 | 174.01 | 171.78 | 171.78 | -0.636% | 350,819 | -4.855% |
| 2026-07-17 | 171.77 | 173.91 | 171.48 | 172.88 | -0.689% | 79,849 | -5.460% |
| 2026-07-16 | 173.68 | 175.48 | 173.47 | 174.08 | +0.046% | 52,098 | -6.112% |
| 2026-07-15 | 173.78 | 174.64 | 173.35 | 174.00 | +0.421% | 84,415 | -6.069% |
| 2026-07-14 | 173.90 | 174.17 | 172.80 | 173.27 | +0.417% | 72,413 | -5.673% |
| 2026-07-13 | 173.89 | 173.90 | 172.17 | 172.55 | -0.998% | 188,602 | -5.280% |
| 2026-07-10 | 174.79 | 175.47 | 173.59 | 174.29 | -0.377% | 73,564 | -6.225% |
| 2026-07-09 | 173.88 | 175.55 | 173.88 | 174.95 | +1.197% | 237,587 | -6.579% |
| 2026-07-08 | 173.42 | 174.00 | 171.72 | 172.88 | -1.166% | 180,162 | -5.460% |
| 2026-07-07 | 176.44 | 176.64 | 174.22 | 174.92 | -1.130% | 256,736 | -6.563% |
| 2026-07-06 | 176.02 | 177.67 | 176.02 | 176.92 | +0.586% | 458,443 | -7.619% |
| 2026-07-02 | 177.66 | 178.38 | 174.38 | 175.89 | -0.762% | 174,215 | -7.078% |
| 2026-07-01 | 178.61 | 179.65 | 177.11 | 177.24 | -0.761% | 1,475,027 | -7.786% |
| 2026-06-30 | 176.67 | 178.86 | 176.31 | 178.60 | +1.064% | 324,936 | -8.488% |
| 2026-06-29 | 176.71 | 176.84 | 174.59 | 176.72 | +0.233% | 310,804 | -7.515% |
| 2026-06-26 | 174.65 | 176.68 | 174.15 | 176.31 | +0.645% | 181,796 | -7.300% |
| 2026-06-25 | 174.19 | 176.41 | 174.19 | 175.18 | +1.413% | 107,417 | -6.702% |
| 2026-06-24 | 171.27 | 174.28 | 171.18 | 172.74 | +1.254% | 196,864 | -5.384% |
| 2026-06-23 | 168.64 | 171.53 | 168.56 | 170.60 | -0.432% | 59,847 | -4.197% |
| 2026-06-22 | 171.33 | 171.78 | 170.85 | 171.34 | +0.363% | 71,100 | -4.611% |
| 2026-06-18 | 170.30 | 170.88 | 169.11 | 170.72 | +1.908% | 98,876 | -4.264% |
| 2026-06-17 | 169.37 | 170.46 | 167.16 | 167.52 | -0.885% | 114,796 | -2.438% |
| 2026-06-16 | 170.52 | 171.37 | 168.91 | 169.02 | -0.647% | 55,440 | -3.301% |
| 2026-06-15 | 170.82 | 171.53 | 169.79 | 170.12 | +0.645% | 71,349 | -3.927% |
| 2026-06-12 | 168.25 | 170.49 | 168.05 | 169.03 | +0.829% | 92,301 | -3.307% |
| 2026-06-11 | 163.59 | 167.87 | 163.59 | 167.64 | +3.087% | 134,605 | -2.505% |
| 2026-06-10 | 163.45 | 166.06 | 162.49 | 162.62 | -0.848% | 83,891 | +0.504% |
| 2026-06-09 | 163.59 | 166.43 | 160.25 | 164.01 | +0.897% | 96,153 | -0.348% |
| 2026-06-08 | 163.03 | 164.09 | 162.24 | 162.55 | +0.583% | 82,406 | +0.546% |
| 2026-06-05 | 163.26 | 164.18 | 160.96 | 161.61 | -1.894% | 93,608 | +1.132% |
| 2026-06-04 | 162.65 | 165.10 | 162.65 | 164.73 | +1.310% | 69,002 | -0.783% |
| 2026-06-03 | 163.05 | 163.20 | 162.06 | 162.60 | -0.581% | 160,995 | +0.517% |
| 2026-06-02 | 162.05 | 163.74 | 162.05 | 163.55 | +0.677% | 140,646 | -0.067% |
| 2026-06-01 | 162.30 | 162.93 | 160.79 | 162.45 | -0.545% | 258,141 | +0.609% |
| 2026-05-29 | 163.96 | 164.27 | 162.94 | 163.34 | -0.630% | 72,841 | +0.061% |
| 2026-05-28 | 164.11 | 164.80 | 163.13 | 164.38 | -0.046% | 76,954 | -0.569% |
| 2026-05-27 | 165.24 | 165.61 | 164.39 | 164.45 | -0.357% | 99,090 | -0.614% |
| 2026-05-26 | 163.35 | 165.16 | 162.99 | 165.04 | +1.921% | 222,079 | -0.969% |
| 2026-05-22 | 161.48 | 162.47 | 160.94 | 161.93 | +0.841% | 59,381 | +0.933% |
| 2026-05-21 | 159.42 | 161.28 | 158.48 | 160.58 | +0.125% | 104,606 | +1.781% |
| 2026-05-20 | 157.95 | 160.59 | 157.24 | 160.38 | +1.880% | 119,708 | +1.908% |
| 2026-05-19 | 157.88 | 158.56 | 156.76 | 157.42 | -0.875% | 221,304 | +3.824% |
| 2026-05-18 | 158.99 | 159.72 | 158.06 | 158.81 | +0.189% | 351,511 | +2.915% |
| 2026-05-15 | 159.76 | 160.01 | 158.42 | 158.51 | -1.821% | 142,080 | +3.110% |
| 2026-05-14 | 161.19 | 162.33 | 160.90 | 161.45 | +0.598% | 401,908 | +1.233% |
| 2026-05-13 | 161.03 | 161.03 | 159.39 | 160.49 | -0.298% | 240,371 | +1.838% |
| 2026-05-12 | 162.22 | 162.22 | 159.23 | 160.97 | -1.245% | 115,102 | +1.534% |
| 2026-05-11 | 163.73 | 164.01 | 162.77 | 163.00 | -0.385% | 90,814 | +0.270% |
| 2026-05-08 | 163.83 | 164.06 | 162.91 | 163.63 | +0.535% | 86,834 | -0.116% |
| 2026-05-07 | 164.50 | 164.61 | 162.43 | 162.76 | -1.082% | 121,269 | +0.418% |
| 2026-05-06 | 164.17 | 164.85 | 163.18 | 164.54 | +0.489% | 88,451 | -0.669% |
| 2026-05-05 | 161.99 | 164.07 | 161.99 | 163.74 | +1.683% | 81,098 | -0.183% |
| 2026-05-04 | 161.89 | 162.84 | 160.38 | 161.03 | -0.617% | 92,241 | +1.497% |
| 2026-05-01 | 161.81 | 162.46 | 160.91 | 162.03 | +0.334% | 91,705 | +0.870% |
| 2026-04-30 | 159.26 | 161.65 | 158.76 | 161.49 | +2.345% | 116,505 | +1.208% |
| 2026-04-29 | 159.14 | 159.14 | 157.25 | 157.79 | -0.792% | 65,571 | +3.581% |
| 2026-04-28 | 159.86 | 160.76 | 158.25 | 159.05 | -0.780% | 376,143 | +2.760% |
| 2026-04-27 | 160.48 | 161.35 | 159.84 | 160.30 | -0.098% | 140,862 | +1.959% |
| 2026-04-24 | 160.29 | 160.76 | 159.02 | 160.46 | +0.671% | 151,333 | +1.859% |
| 2026-04-23 | 159.59 | 160.35 | 157.58 | 159.39 | -0.108% | 135,333 | +2.543% |
| 2026-04-22 | 159.89 | 160.32 | 158.87 | 159.56 | +0.510% | 105,671 | +2.432% |
| 2026-04-21 | 160.88 | 161.65 | 158.42 | 158.75 | -0.976% | 228,597 | +2.954% |
| 2026-04-20 | 159.14 | 160.57 | 159.14 | 160.31 | +0.303% | 105,963 | +1.949% |
| 2026-04-17 | 157.98 | 161.15 | 157.89 | 159.83 | +2.396% | 168,203 | +2.259% |
| 2026-04-16 | 155.56 | 156.56 | 155.37 | 156.09 | +0.109% | 74,622 | +4.709% |
| 2026-04-15 | 156.40 | 156.41 | 155.00 | 155.92 | -0.275% | 100,420 | +4.823% |
| 2026-04-14 | 155.73 | 156.72 | 155.29 | 156.35 | +0.747% | 142,133 | +4.535% |
| 2026-04-13 | 152.23 | 155.21 | 152.23 | 155.19 | +1.445% | 106,057 | +5.316% |
| 2026-04-10 | 154.20 | 154.20 | 152.61 | 152.98 | -0.669% | 72,675 | +6.837% |
| 2026-04-09 | 152.09 | 154.81 | 152.09 | 154.01 | +0.739% | 76,095 | +6.123% |
| 2026-04-08 | 152.55 | 153.89 | 152.14 | 152.88 | +3.005% | 113,623 | +6.907% |
| 2026-04-07 | 147.10 | 148.82 | 146.84 | 148.42 | +0.447% | 97,163 | +10.120% |
| 2026-04-06 | 146.73 | 147.97 | 146.28 | 147.76 | +0.613% | 84,599 | +10.612% |
| 2026-04-02 | 143.66 | 147.71 | 143.39 | 146.86 | +0.534% | 268,914 | +11.290% |
| 2026-04-01 | 145.69 | 147.65 | 145.69 | 146.08 | +0.947% | 139,729 | +11.884% |
| 2026-03-31 | 142.44 | 145.56 | 141.73 | 144.71 | +3.505% | 222,855 | +12.943% |
| 2026-03-30 | 142.68 | 142.68 | 139.32 | 139.81 | -0.956% | 158,266 | +16.902% |
| 2026-03-27 | 142.42 | 142.96 | 140.92 | 141.16 | -1.473% | 123,045 | +15.784% |
| 2026-03-26 | 144.59 | 145.88 | 143.16 | 143.27 | -1.809% | 60,916 | +14.078% |
| 2026-03-25 | 145.59 | 146.24 | 144.69 | 145.91 | +1.130% | 59,685 | +12.014% |
| 2026-03-24 | 142.49 | 145.14 | 142.49 | 144.28 | +0.502% | 72,673 | +13.280% |
| 2026-03-23 | 143.52 | 145.74 | 142.32 | 143.56 | +2.120% | 105,788 | +13.848% |
| 2026-03-20 | 144.35 | 144.35 | 140.00 | 140.58 | -2.422% | 119,026 | +16.261% |
| 2026-03-19 | 141.81 | 145.34 | 141.77 | 144.07 | +0.488% | 124,979 | +13.445% |
| 2026-03-18 | 144.43 | 145.19 | 143.37 | 143.37 | -1.294% | 49,258 | +13.999% |
| 2026-03-17 | 144.66 | 145.92 | 144.55 | 145.25 | +0.714% | 66,818 | +12.523% |
| 2026-03-16 | 144.18 | 145.37 | 144.10 | 144.22 | +1.094% | 144,680 | +13.327% |
| 2026-03-13 | 143.73 | 144.55 | 142.11 | 142.66 | -0.084% | 88,256 | +14.566% |
| 2026-03-12 | 144.01 | 144.29 | 142.76 | 142.78 | -2.279% | 92,237 | +14.470% |
| 2026-03-11 | 145.96 | 146.66 | 144.89 | 146.11 | -0.287% | 81,944 | +11.861% |
| 2026-03-10 | 146.71 | 149.03 | 146.26 | 146.53 | -0.367% | 67,543 | +11.540% |
| 2026-03-09 | 143.79 | 147.33 | 141.70 | 147.07 | +0.975% | 91,517 | +11.131% |
| 2026-03-06 | 146.22 | 146.48 | 144.93 | 145.65 | -2.288% | 69,871 | +12.214% |
| 2026-03-05 | 151.03 | 151.42 | 147.91 | 149.06 | -1.992% | 160,256 | +9.647% |
| 2026-03-04 | 152.31 | 152.70 | 150.77 | 152.09 | +0.489% | 73,508 | +7.463% |
| 2026-03-03 | 149.59 | 152.29 | 147.95 | 151.35 | -1.298% | 100,649 | +7.988% |
| 2026-03-02 | 150.08 | 153.72 | 150.00 | 153.34 | +0.723% | 180,117 | +6.587% |
| 2026-02-27 | 152.10 | 152.45 | 151.15 | 152.24 | -1.149% | 44,901 | +7.357% |
| 2026-02-26 | 154.19 | 154.65 | 152.13 | 154.01 | +0.516% | 71,599 | +6.123% |
| 2026-02-25 | 153.57 | 153.61 | 151.73 | 153.22 | +0.564% | 71,291 | +6.670% |
| 2026-02-24 | 151.01 | 152.79 | 150.97 | 152.36 | +1.021% | 77,045 | +7.272% |
| 2026-02-23 | 152.38 | 152.62 | 149.71 | 150.82 | -1.534% | 51,359 | +8.368% |
| 2026-02-20 | 151.30 | 153.45 | 151.30 | 153.17 | +0.670% | 78,069 | +6.705% |
| 2026-02-19 | 151.89 | 152.18 | 151.02 | 152.15 | -0.197% | 111,385 | +7.420% |
| 2026-02-18 | 152.53 | 154.03 | 152.00 | 152.45 | -0.026% | 269,362 | +7.209% |
| 2026-02-17 | 152.05 | 153.21 | 150.93 | 152.49 | 0.000% | 126,521 | +7.181% |
| 2026-02-13 | 151.23 | 153.34 | 150.71 | 152.49 | +1.275% | 61,859 | +7.181% |
| 2026-02-12 | 153.75 | 154.61 | 150.18 | 150.57 | -1.627% | 140,860 | +8.548% |
| 2026-02-11 | 154.35 | 154.71 | 152.02 | 153.06 | -0.137% | 85,617 | +6.782% |
| 2026-02-10 | 153.73 | 154.34 | 153.16 | 153.27 | -0.033% | 103,761 | +6.635% |
| 2026-02-09 | 152.98 | 154.02 | 152.38 | 153.32 | +0.255% | 98,652 | +6.601% |
| 2026-02-06 | 150.39 | 153.40 | 150.39 | 152.93 | +3.025% | 105,714 | +6.872% |
| 2026-02-05 | 147.85 | 150.43 | 147.85 | 148.44 | -0.195% | 154,987 | +10.105% |
| 2026-02-04 | 149.83 | 150.23 | 147.50 | 148.73 | -0.248% | 142,150 | +9.890% |
| 2026-02-03 | 149.62 | 150.68 | 147.31 | 149.10 | -0.334% | 158,834 | +9.618% |
| 2026-02-02 | 147.56 | 150.31 | 147.56 | 149.60 | +1.184% | 214,697 | +9.251% |
| 2026-01-30 | 148.81 | 149.31 | 147.08 | 147.85 | -1.018% | 87,085 | +10.544% |
| 2026-01-29 | 149.43 | 149.72 | 147.56 | 149.37 | +0.424% | 116,767 | +9.420% |
| 2026-01-28 | 150.16 | 150.41 | 148.73 | 148.74 | -0.488% | 72,758 | +9.883% |
| 2026-01-27 | 150.25 | 150.25 | 148.90 | 149.47 | -0.506% | 84,826 | +9.346% |
| 2026-01-26 | 149.82 | 151.00 | 149.69 | 150.23 | +0.274% | 82,392 | +8.793% |
| 2026-01-23 | 152.13 | 152.13 | 149.50 | 149.82 | -1.770% | 65,227 | +9.091% |
| 2026-01-22 | 153.49 | 154.04 | 152.51 | 152.52 | +0.164% | 87,258 | +7.160% |
| 2026-01-21 | 149.93 | 152.83 | 149.84 | 152.27 | +2.304% | 120,742 | +7.336% |
| 2026-01-20 | 148.29 | 150.20 | 148.29 | 148.84 | -1.267% | 152,709 | +9.809% |
| 2026-01-16 | 151.11 | 151.51 | 150.21 | 150.75 | -0.152% | 82,804 | +8.418% |
| 2026-01-15 | 149.47 | 151.71 | 149.47 | 150.98 | +1.424% | 80,835 | +8.253% |
| 2026-01-14 | 147.94 | 149.00 | 147.61 | 148.86 | +0.384% | 108,404 | +9.794% |
| 2026-01-13 | 148.74 | 149.12 | 148.04 | 148.29 | +0.081% | 96,047 | +10.216% |
| 2026-01-12 | 146.70 | 148.37 | 146.30 | 148.17 | +0.481% | 108,672 | +10.306% |
| 2026-01-09 | 146.65 | 147.74 | 146.60 | 147.46 | +0.717% | 114,042 | +10.837% |
| 2026-01-08 | 144.73 | 146.63 | 144.35 | 146.41 | +0.778% | 109,683 | +11.632% |
| 2026-01-07 | 146.18 | 146.18 | 144.44 | 145.28 | -0.643% | 97,191 | +12.500% |
| 2026-01-06 | 144.27 | 146.26 | 143.76 | 146.22 | +1.345% | 210,723 | +11.777% |
| 2026-01-05 | 142.77 | 144.86 | 142.77 | 144.28 | +1.136% | 158,811 | +13.280% |
| 2026-01-02 | 141.79 | 142.84 | 141.08 | 142.66 | +1.063% | 127,988 | +14.566% |
| 2025-12-31 | 143.25 | 143.25 | 141.06 | 141.16 | -1.473% | 87,710 | +15.784% |
| 2025-12-30 | 144.55 | 144.57 | 143.26 | 143.27 | -0.906% | 109,504 | +14.078% |
| 2025-12-29 | 145.17 | 145.48 | 144.26 | 144.58 | -0.584% | 65,404 | +13.045% |
| 2025-12-26 | 145.43 | 145.53 | 144.92 | 145.43 | -0.117% | 30,168 | +12.384% |
| 2025-12-24 | 145.23 | 145.78 | 144.98 | 145.60 | +0.231% | 30,213 | +12.253% |
| 2025-12-23 | 145.26 | 145.78 | 144.96 | 145.26 | -0.353% | 83,314 | +12.512% |
| 2025-12-22 | 144.96 | 146.39 | 144.33 | 145.78 | +1.187% | 110,154 | +12.114% |
| 2025-12-19 | 143.59 | 144.61 | 143.59 | 144.07 | +0.425% | 122,867 | +13.445% |
| 2025-12-18 | 144.62 | 145.10 | 143.46 | 143.46 | +0.147% | 112,533 | +13.927% |
| 2025-12-17 | 144.14 | 145.46 | 143.02 | 143.25 | -0.493% | 72,769 | +14.094% |
| 2025-12-16 | 144.62 | 145.06 | 143.43 | 143.96 | -0.997% | 58,386 | +13.532% |
| 2025-12-15 | 146.33 | 146.76 | 145.30 | 145.41 | -0.390% | 107,607 | +12.399% |
| 2025-12-12 | 147.47 | 147.95 | 145.70 | 145.98 | -1.098% | 49,131 | +11.961% |
| 2025-12-11 | 145.70 | 147.72 | 145.70 | 147.60 | +1.200% | 49,058 | +10.732% |
| 2025-12-10 | 143.23 | 146.83 | 143.23 | 145.85 | +1.659% | 65,794 | +12.060% |
| 2025-12-09 | 142.73 | 144.45 | 142.73 | 143.47 | +0.371% | 88,595 | +13.919% |
| 2025-12-08 | 144.32 | 144.33 | 142.80 | 142.94 | -0.369% | 71,057 | +14.342% |
| 2025-12-05 | 143.73 | 144.47 | 143.14 | 143.47 | -0.271% | 58,654 | +13.919% |
| 2025-12-04 | 143.58 | 144.63 | 143.07 | 143.86 | +0.063% | 79,500 | +13.610% |
| 2025-12-03 | 141.90 | 143.97 | 141.90 | 143.77 | +1.461% | 111,383 | +13.682% |
| 2025-12-02 | 142.51 | 142.51 | 141.56 | 141.70 | -0.099% | 368,349 | +15.342% |
| 2025-12-01 | 141.87 | 142.74 | 141.21 | 141.84 | -0.867% | 59,324 | +15.228% |
| 2025-11-28 | 143.36 | 143.36 | 142.63 | 143.08 | +0.147% | 31,143 | +14.230% |
| 2025-11-26 | 142.13 | 144.27 | 142.13 | 142.87 | +0.457% | 176,149 | +14.398% |
| 2025-11-25 | 139.05 | 142.73 | 139.05 | 142.22 | +2.553% | 240,341 | +14.921% |
| 2025-11-24 | 137.57 | 139.05 | 137.16 | 138.68 | +1.093% | 239,999 | +17.854% |
| 2025-11-21 | 133.44 | 138.00 | 133.44 | 137.18 | +3.143% | 244,514 | +19.143% |
| 2025-11-20 | 136.34 | 137.33 | 132.98 | 133.00 | -1.218% | 240,205 | +22.887% |
| 2025-11-19 | 134.81 | 135.81 | 134.22 | 134.64 | +0.052% | 95,978 | +21.390% |
| 2025-11-18 | 133.74 | 135.40 | 133.51 | 134.57 | +0.052% | 215,140 | +21.454% |
| 2025-11-17 | 136.88 | 137.35 | 134.13 | 134.50 | -2.182% | 75,975 | +21.517% |
| 2025-11-14 | 135.88 | 137.89 | 135.65 | 137.50 | -0.131% | 87,173 | +18.865% |
| 2025-11-13 | 140.17 | 140.49 | 137.17 | 137.68 | -2.188% | 72,819 | +18.710% |
| 2025-11-12 | 141.07 | 142.52 | 140.66 | 140.76 | -0.114% | 112,883 | +16.113% |
| 2025-11-11 | 140.36 | 141.44 | 140.16 | 140.92 | +0.178% | 124,302 | +15.981% |
| 2025-11-10 | 141.01 | 141.47 | 139.81 | 140.67 | +0.601% | 69,269 | +16.187% |
| 2025-11-07 | 137.97 | 139.83 | 137.72 | 139.83 | +0.677% | 102,823 | +16.885% |
| 2025-11-06 | 140.94 | 140.94 | 138.74 | 138.89 | -1.068% | 106,614 | +17.676% |
| 2025-11-05 | 138.75 | 140.99 | 138.75 | 140.39 | +1.636% | 138,379 | +16.419% |
| 2025-11-04 | 137.98 | 139.38 | 137.98 | 138.13 | -1.286% | 89,403 | +18.323% |
| 2025-11-03 | 139.91 | 139.97 | 138.00 | 139.93 | +0.215% | 127,404 | +16.801% |
| 2025-10-31 | 139.14 | 139.89 | 138.72 | 139.63 | +0.179% | 78,826 | +17.052% |
| 2025-10-30 | 140.40 | 141.91 | 139.28 | 139.38 | -1.187% | 86,502 | +17.262% |
| 2025-10-29 | 142.82 | 143.32 | 139.99 | 141.06 | -1.532% | 99,746 | +15.870% |
| 2025-10-28 | 143.65 | 143.81 | 142.63 | 143.25 | -0.569% | 84,241 | +14.094% |
| 2025-10-27 | 144.71 | 144.71 | 143.62 | 144.07 | +0.264% | 84,927 | +13.445% |
| 2025-10-24 | 143.84 | 144.75 | 143.68 | 143.69 | +0.708% | 54,129 | +13.745% |
| 2025-10-23 | 141.93 | 143.00 | 141.00 | 142.68 | +0.848% | 105,907 | +14.550% |
| 2025-10-22 | 142.57 | 143.15 | 140.50 | 141.48 | -0.945% | 477,696 | +15.522% |
| 2025-10-21 | 142.24 | 143.25 | 141.84 | 142.83 | +0.210% | 63,124 | +14.430% |
| 2025-10-20 | 141.51 | 142.76 | 141.51 | 142.53 | +1.532% | 55,097 | +14.671% |
| 2025-10-17 | 139.96 | 140.60 | 139.53 | 140.38 | -0.014% | 95,341 | +16.427% |
| 2025-10-16 | 142.59 | 142.59 | 139.78 | 140.40 | -1.314% | 96,295 | +16.410% |
| 2025-10-15 | 142.37 | 143.36 | 141.02 | 142.27 | +0.851% | 79,074 | +14.880% |
| 2025-10-14 | 137.65 | 141.75 | 137.59 | 141.07 | +1.518% | 73,694 | +15.857% |
| 2025-10-13 | 138.70 | 139.09 | 138.04 | 138.96 | +1.772% | 59,617 | +17.617% |
| 2025-10-10 | 140.59 | 141.00 | 136.52 | 136.54 | -2.784% | 158,111 | +19.701% |
| 2025-10-09 | 142.03 | 142.03 | 140.14 | 140.45 | -1.022% | 72,385 | +16.369% |
| 2025-10-08 | 141.36 | 142.01 | 140.44 | 141.90 | +0.874% | 89,175 | +15.180% |
| 2025-10-07 | 142.70 | 142.70 | 140.48 | 140.67 | -1.097% | 158,781 | +16.187% |
| 2025-10-06 | 143.39 | 143.56 | 142.17 | 142.23 | -0.126% | 80,870 | +14.912% |
| 2025-10-03 | 142.27 | 143.86 | 142.27 | 142.41 | +0.225% | 96,920 | +14.767% |
| 2025-10-02 | 141.78 | 142.09 | 140.53 | 142.09 | +0.410% | 79,517 | +15.026% |
| 2025-10-01 | 141.13 | 141.79 | 140.57 | 141.51 | +0.007% | 116,680 | +15.497% |
| 2025-09-30 | 141.13 | 141.61 | 140.10 | 141.50 | +0.134% | 79,108 | +15.505% |
| 2025-09-29 | 141.62 | 141.62 | 140.74 | 141.31 | +0.128% | 79,401 | +15.661% |
| 2025-09-26 | 140.17 | 141.32 | 140.17 | 141.13 | +0.836% | 58,294 | +15.808% |
| 2025-09-25 | 140.02 | 140.16 | 139.30 | 139.96 | -0.738% | 71,436 | +16.776% |
| 2025-09-24 | 142.68 | 142.93 | 140.93 | 141.00 | -1.129% | 141,910 | +15.915% |
| 2025-09-23 | 143.29 | 144.30 | 142.45 | 142.61 | -0.091% | 150,251 | +14.606% |
| 2025-09-22 | 141.86 | 142.88 | 141.41 | 142.74 | +0.433% | 113,979 | +14.502% |
| 2025-09-19 | 144.21 | 144.21 | 141.94 | 142.13 | -1.055% | 71,028 | +14.997% |
| 2025-09-18 | 141.43 | 143.83 | 141.10 | 143.64 | +2.315% | 86,838 | +13.784% |
| 2025-09-17 | 140.62 | 143.34 | 139.45 | 140.39 | -0.036% | 96,001 | +16.419% |
| 2025-09-16 | 140.59 | 140.67 | 139.36 | 140.44 | -0.312% | 93,058 | +16.377% |
| 2025-09-15 | 141.43 | 141.71 | 140.70 | 140.88 | +0.043% | 71,261 | +16.014% |
| 2025-09-12 | 142.36 | 142.36 | 140.75 | 140.82 | -1.324% | 157,620 | +16.063% |
| 2025-09-11 | 140.02 | 142.78 | 140.02 | 142.71 | +2.060% | 121,093 | +14.526% |
| 2025-09-10 | 140.36 | 140.92 | 139.33 | 139.83 | -0.335% | 105,919 | +16.885% |
| 2025-09-09 | 141.14 | 141.14 | 139.66 | 140.30 | -0.799% | 66,088 | +16.493% |
| 2025-09-08 | 141.71 | 141.71 | 140.25 | 141.43 | +0.028% | 65,192 | +15.562% |
| 2025-09-05 | 142.17 | 142.98 | 140.22 | 141.39 | -0.049% | 75,482 | +15.595% |
| 2025-09-04 | 140.00 | 141.47 | 139.66 | 141.46 | +1.180% | 71,086 | +15.538% |
| 2025-09-03 | 139.74 | 140.34 | 138.98 | 139.81 | -0.121% | 79,703 | +16.902% |
| 2025-09-02 | 139.31 | 140.15 | 138.86 | 139.98 | -0.702% | 194,086 | +16.760% |
| 2025-08-29 | 141.79 | 142.08 | 140.58 | 140.97 | -0.543% | 102,326 | +15.940% |
| 2025-08-28 | 142.28 | 142.28 | 141.19 | 141.74 | -0.141% | 55,339 | +15.310% |
| 2025-08-27 | 140.62 | 141.99 | 140.62 | 141.94 | +0.731% | 56,079 | +15.147% |
| 2025-08-26 | 140.18 | 141.33 | 140.18 | 140.91 | +0.535% | 65,315 | +15.989% |
| 2025-08-25 | 141.49 | 141.59 | 140.16 | 140.16 | -1.170% | 69,811 | +16.610% |
| 2025-08-22 | 137.55 | 142.16 | 137.55 | 141.82 | +3.480% | 226,777 | +15.245% |
| 2025-08-21 | 136.43 | 137.16 | 136.01 | 137.05 | +0.051% | 45,769 | +19.256% |
| 2025-08-20 | 136.91 | 137.35 | 136.13 | 136.98 | -0.356% | 54,608 | +19.317% |
| 2025-08-19 | 137.89 | 138.66 | 136.98 | 137.47 | -0.203% | 79,816 | +18.891% |
| 2025-08-18 | 137.16 | 138.04 | 137.16 | 137.75 | +0.247% | 372,774 | +18.650% |
| 2025-08-15 | 138.27 | 138.67 | 136.93 | 137.41 | -0.629% | 68,917 | +18.943% |
| 2025-08-14 | 138.93 | 138.93 | 137.31 | 138.28 | -1.587% | 109,071 | +18.195% |
| 2025-08-13 | 138.78 | 140.51 | 138.43 | 140.51 | +1.730% | 103,087 | +16.319% |
| 2025-08-12 | 134.79 | 138.12 | 134.78 | 138.12 | +2.952% | 61,940 | +18.332% |
| 2025-08-11 | 134.34 | 134.61 | 133.87 | 134.16 | +0.187% | 95,053 | +21.825% |
| 2025-08-08 | 134.48 | 134.87 | 133.76 | 133.91 | +0.135% | 149,387 | +22.052% |
| 2025-08-07 | 135.23 | 135.23 | 133.02 | 133.73 | -0.387% | 97,052 | +22.216% |
| 2025-08-06 | 134.45 | 134.59 | 133.88 | 134.25 | -0.089% | 81,179 | +21.743% |
| 2025-08-05 | 134.15 | 134.53 | 132.96 | 134.37 | +0.456% | 87,160 | +21.634% |
| 2025-08-04 | 132.37 | 133.76 | 132.07 | 133.76 | +1.742% | 80,865 | +22.189% |
| 2025-08-01 | 131.87 | 132.36 | 129.88 | 131.47 | -1.661% | 89,030 | +24.317% |
| 2025-07-31 | 134.65 | 135.28 | 133.37 | 133.69 | -1.299% | 118,253 | +22.253% |
| 2025-07-30 | 136.28 | 137.21 | 134.67 | 135.45 | -0.022% | 99,706 | +20.664% |
| 2025-07-29 | 136.90 | 136.90 | 135.24 | 135.48 | -0.265% | 73,550 | +20.638% |
| 2025-07-28 | 136.36 | 136.36 | 135.54 | 135.84 | 0.000% | 95,936 | +20.318% |
| 2025-07-25 | 135.71 | 135.91 | 134.81 | 135.84 | +0.570% | 48,073 | +20.318% |
| 2025-07-24 | 136.70 | 136.70 | 135.07 | 135.07 | -1.473% | 74,137 | +21.004% |
| 2025-07-23 | 136.59 | 137.09 | 136.12 | 137.09 | +1.084% | 246,947 | +19.221% |
| 2025-07-22 | 135.07 | 136.15 | 134.58 | 135.62 | +0.534% | 62,435 | +20.513% |
| 2025-07-21 | 136.19 | 136.34 | 134.83 | 134.90 | -0.391% | 80,833 | +21.156% |
| 2025-07-18 | 137.60 | 137.60 | 135.23 | 135.43 | -0.944% | 65,565 | +20.682% |
| 2025-07-17 | 135.08 | 137.08 | 135.08 | 136.72 | +1.252% | 74,512 | +19.544% |
| 2025-07-16 | 134.71 | 135.27 | 133.40 | 135.03 | +0.701% | 63,882 | +21.040% |
| 2025-07-15 | 137.17 | 137.17 | 134.06 | 134.09 | -1.873% | 68,633 | +21.888% |
| 2025-07-14 | 136.02 | 136.69 | 135.74 | 136.65 | +0.544% | 135,192 | +19.605% |
| 2025-07-11 | 136.48 | 136.75 | 135.60 | 135.91 | -1.027% | 65,570 | +20.256% |
| 2025-07-10 | 136.30 | 138.27 | 135.82 | 137.32 | +0.919% | 91,639 | +19.021% |
| 2025-07-09 | 135.66 | 136.12 | 134.51 | 136.07 | +0.867% | 89,517 | +20.115% |
| 2025-07-08 | 134.38 | 135.62 | 134.38 | 134.90 | +0.589% | 153,772 | +21.156% |
| 2025-07-07 | 135.93 | 136.41 | 133.58 | 134.11 | -1.650% | 91,779 | +21.870% |
| 2025-07-03 | 136.19 | 136.62 | 136.00 | 136.36 | +0.724% | 119,932 | +19.859% |
| 2025-07-02 | 134.20 | 135.58 | 133.78 | 135.38 | +1.128% | 210,264 | +20.727% |
| 2025-07-01 | 132.16 | 135.49 | 132.09 | 133.87 | +0.624% | 118,341 | +22.089% |
| 2025-06-30 | 133.22 | 133.63 | 132.68 | 133.04 | +0.045% | 173,209 | +22.850% |
| 2025-06-27 | 133.11 | 133.83 | 132.02 | 132.98 | +0.393% | 94,381 | +22.906% |
| 2025-06-26 | 130.94 | 132.66 | 130.94 | 132.46 | +1.440% | 108,260 | +23.388% |
| 2025-06-25 | 132.23 | 132.23 | 130.49 | 130.58 | -1.068% | 98,639 | +25.165% |
| 2025-06-24 | 131.65 | 132.29 | 130.97 | 131.99 | +1.018% | 85,674 | +23.828% |
| 2025-06-23 | 128.93 | 130.67 | 127.77 | 130.66 | +1.295% | 98,944 | +25.088% |
| 2025-06-20 | 130.13 | 130.13 | 128.53 | 128.99 | -0.062% | 72,489 | +26.707% |
| 2025-06-18 | 128.83 | 130.18 | 128.78 | 129.07 | +0.295% | 83,252 | +26.629% |
| 2025-06-17 | 128.75 | 129.82 | 128.68 | 128.69 | -0.779% | 100,457 | +27.003% |
| 2025-06-16 | 129.77 | 130.63 | 129.37 | 129.70 | +0.683% | 83,047 | +26.014% |
| 2025-06-13 | 129.80 | 130.51 | 128.54 | 128.82 | -1.889% | 378,459 | +26.875% |
| 2025-06-12 | 130.89 | 131.48 | 130.75 | 131.30 | -0.485% | 84,931 | +24.478% |
| 2025-06-11 | 133.14 | 133.36 | 131.77 | 131.94 | -0.535% | 102,827 | +23.874% |
| 2025-06-10 | 132.37 | 133.18 | 132.29 | 132.65 | +0.340% | 87,335 | +23.211% |
| 2025-06-09 | 132.10 | 132.87 | 131.49 | 132.20 | +0.647% | 134,319 | +23.631% |
| 2025-06-06 | 131.44 | 131.80 | 130.71 | 131.35 | +1.218% | 71,659 | +24.431% |
| 2025-06-05 | 129.64 | 130.58 | 129.03 | 129.77 | +0.147% | 71,374 | +25.946% |
| 2025-06-04 | 130.02 | 130.34 | 129.51 | 129.58 | -0.315% | 65,105 | +26.131% |
| 2025-06-03 | 128.49 | 130.27 | 128.14 | 129.99 | +1.230% | 155,108 | +25.733% |
| 2025-06-02 | 128.16 | 128.41 | 126.55 | 128.41 | +0.125% | 63,043 | +27.280% |
| 2025-05-30 | 127.99 | 128.92 | 127.22 | 128.25 | -0.241% | 99,403 | +27.439% |
| 2025-05-29 | 129.08 | 129.08 | 127.65 | 128.56 | +0.265% | 97,594 | +27.131% |
| 2025-05-28 | 129.64 | 129.83 | 128.08 | 128.22 | -1.263% | 81,237 | +27.468% |
| 2025-05-27 | 128.38 | 129.86 | 127.79 | 129.86 | +2.462% | 86,696 | +25.859% |
| 2025-05-23 | 125.24 | 127.17 | 125.24 | 126.74 | -0.487% | 68,060 | +28.957% |
| 2025-05-22 | 127.22 | 128.05 | 126.73 | 127.36 | -0.125% | 84,037 | +28.329% |
| 2025-05-21 | 129.30 | 129.95 | 127.42 | 127.52 | -2.433% | 124,231 | +28.168% |
| 2025-05-20 | 130.52 | 131.20 | 130.31 | 130.70 | -0.229% | 276,928 | +25.050% |
| 2025-05-19 | 129.61 | 131.09 | 129.41 | 131.00 | -0.456% | 114,879 | +24.763% |
| 2025-05-16 | 130.47 | 131.62 | 129.99 | 131.60 | +0.967% | 181,329 | +24.195% |
| 2025-05-15 | 129.50 | 130.34 | 128.96 | 130.34 | +0.672% | 138,251 | +25.395% |
| 2025-05-14 | 130.57 | 130.57 | 129.47 | 129.47 | -0.994% | 438,064 | +26.238% |
| 2025-05-13 | 130.56 | 131.35 | 130.38 | 130.77 | +0.507% | 105,230 | +24.983% |
| 2025-05-12 | 130.47 | 131.25 | 128.83 | 130.11 | +3.426% | 134,281 | +25.617% |
| 2025-05-09 | 126.12 | 126.70 | 125.39 | 125.80 | +0.032% | 108,667 | +29.921% |
| 2025-05-08 | 125.26 | 126.73 | 124.10 | 125.76 | +1.428% | 127,838 | +29.962% |
| 2025-05-07 | 124.38 | 124.78 | 123.14 | 123.99 | +0.194% | 196,625 | +31.817% |
| 2025-05-06 | 123.31 | 124.55 | 122.60 | 123.75 | -0.602% | 129,005 | +32.073% |
| 2025-05-05 | 123.98 | 125.37 | 123.89 | 124.50 | -0.583% | 115,300 | +31.277% |
| 2025-05-02 | 123.36 | 125.65 | 123.36 | 125.23 | +2.505% | 154,418 | +30.512% |
| 2025-05-01 | 121.87 | 123.09 | 120.64 | 122.17 | +1.000% | 161,176 | +33.781% |
| 2025-04-30 | 120.17 | 121.46 | 118.82 | 120.96 | -0.657% | 276,363 | +35.119% |
| 2025-04-29 | 120.66 | 122.27 | 119.77 | 121.76 | +0.611% | 142,955 | +34.231% |
| 2025-04-28 | 121.08 | 122.00 | 119.65 | 121.02 | +0.232% | 217,463 | +35.052% |
| 2025-04-25 | 119.78 | 120.78 | 119.06 | 120.74 | +0.149% | 179,049 | +35.365% |
| 2025-04-24 | 118.83 | 120.79 | 118.29 | 120.56 | +1.764% | 201,468 | +35.567% |
| 2025-04-23 | 120.36 | 121.84 | 118.13 | 118.47 | +1.326% | 290,607 | +37.959% |
| 2025-04-22 | 115.42 | 117.11 | 114.98 | 116.92 | +2.606% | 215,692 | +39.788% |
| 2025-04-21 | 115.46 | 115.73 | 112.84 | 113.95 | -2.365% | 228,112 | +43.431% |
| 2025-04-17 | 115.83 | 117.33 | 115.61 | 116.71 | +1.021% | 135,253 | +40.039% |
| 2025-04-16 | 116.39 | 116.92 | 114.25 | 115.53 | -1.206% | 287,025 | +41.470% |
| 2025-04-15 | 116.86 | 118.13 | 116.50 | 116.94 | -0.111% | 268,877 | +39.764% |
| 2025-04-14 | 118.02 | 118.02 | 114.95 | 117.07 | 0.000% | 350,795 | +39.609% |