Dark

IUSG
iShares Core S&P U.S. Growth ETF
stock NASDAQ ETF

At Close

Aug 28, 2026 3:59:57 PM EDT

191.22USD-0.587%(-1.13)470,386

186.76Bid 198.33Ask 11.57Spread

Pre-market

Aug 28, 2026 8:52:30 AM EDT

192.43USD+0.042%(+0.08)4,333

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	192.2600	193.440000	191.040000	191.2200	-0.587%	470,386	0.000%
2026-08-27	191.1400	192.610000	190.905000	192.3500	+1.472%	326,438	-0.587%
2026-08-26	189.3100	189.970000	188.800000	189.5600	-0.058%	488,256	+0.876%
2026-08-25	189.5000	190.260000	188.760000	189.6700	+0.631%	503,429	+0.817%
2026-08-24	189.2700	189.310000	187.930000	188.4800	-0.706%	514,288	+1.454%
2026-08-21	189.9500	190.454136	189.230000	189.8200	+0.322%	508,328	+0.738%
2026-08-20	189.8700	190.470000	188.940000	189.2100	-0.734%	1,706,481	+1.062%
2026-08-19	191.2500	191.555000	189.930000	190.6100	-0.209%	328,988	+0.320%
2026-08-18	191.2100	191.930000	190.690000	191.0100	-1.333%	366,688	+0.110%
2026-08-17	194.6000	194.650000	193.460000	193.5900	-0.345%	291,328	-1.224%
2026-08-14	194.9600	195.180000	193.940000	194.2600	-0.349%	326,157	-1.565%
2026-08-13	194.0100	195.505000	193.960000	194.9400	+0.760%	254,062	-1.908%
2026-08-12	194.5100	194.510000	193.330000	193.4700	+0.436%	409,726	-1.163%
2026-08-11	194.5700	194.570000	192.360000	192.6300	-0.573%	394,846	-0.732%
2026-08-10	194.0100	194.930000	193.575000	193.7400	-0.232%	559,459	-1.301%
2026-08-07	194.0000	194.615000	193.190000	194.1900	+0.705%	409,751	-1.529%
2026-08-06	192.7100	194.085000	192.390000	192.8300	-0.052%	474,609	-0.835%
2026-08-05	194.6300	195.640000	192.850000	192.9300	-0.181%	458,304	-0.886%
2026-08-04	190.2100	194.100000	190.210000	193.2800	+2.346%	550,431	-1.066%
2026-08-03	185.1100	189.375000	185.110000	188.8500	+2.175%	441,633	+1.255%
2026-07-31	183.9600	185.490000	181.960000	184.8300	+1.366%	421,333	+3.457%
2026-07-30	180.2900	182.680000	179.930000	182.3400	+3.046%	585,918	+4.870%
2026-07-29	180.0300	181.180000	176.800000	176.9500	-2.048%	593,639	+8.064%
2026-07-28	180.4100	181.300000	178.530000	180.6500	-0.304%	381,310	+5.851%
2026-07-27	183.7000	183.860000	180.091000	181.2000	-0.273%	449,037	+5.530%
2026-07-24	182.9200	183.796800	181.275900	181.6954	-0.604%	1,543,188	+5.242%
2026-07-23	183.0000	184.112400	181.810000	182.8000	-1.689%	373,845	+4.606%
2026-07-22	185.2300	186.840000	185.230000	185.9400	-0.231%	415,469	+2.840%
2026-07-21	185.8900	186.650000	185.228900	186.3700	+1.250%	578,839	+2.602%
2026-07-20	185.2100	186.140000	183.990000	184.0700	+0.180%	593,688	+3.884%
2026-07-17	182.5500	185.250000	181.410100	183.7400	-1.342%	390,471	+4.071%
2026-07-16	188.4100	188.410000	185.495000	186.2400	-1.658%	413,426	+2.674%
2026-07-15	188.9500	189.480000	187.445000	189.3800	+0.536%	332,680	+0.972%
2026-07-14	187.4400	188.726800	186.790000	188.3700	+1.100%	349,043	+1.513%
2026-07-13	187.8200	188.170000	186.270000	186.3200	-1.621%	691,319	+2.630%
2026-07-10	188.2200	189.450000	187.310000	189.3900	+0.574%	363,015	+0.966%
2026-07-09	186.9700	188.469900	186.250000	188.3100	+1.133%	356,113	+1.545%
2026-07-08	184.6000	186.470000	183.950000	186.2000	-0.027%	369,777	+2.696%
2026-07-07	186.5800	186.810000	184.650000	186.2500	-0.714%	478,378	+2.668%
2026-07-06	186.7100	188.100000	186.565000	187.5900	+1.236%	363,248	+1.935%
2026-07-02	187.1700	188.460000	184.120000	185.3000	-1.078%	555,376	+3.195%
2026-07-01	187.5700	188.560000	186.380000	187.3200	-0.409%	651,530	+2.082%
2026-06-30	185.8200	188.700000	185.820000	188.0900	+1.331%	370,336	+1.664%
2026-06-29	183.4200	185.790000	182.200000	185.6200	+2.090%	475,712	+3.017%
2026-06-26	181.4600	183.710000	180.600000	181.8200	-0.563%	423,080	+5.170%
2026-06-25	184.9100	184.910000	180.960000	182.8500	+0.181%	485,576	+4.578%
2026-06-24	183.6200	184.870000	181.570000	182.5200	-0.230%	545,199	+4.767%
2026-06-23	182.9400	184.985000	182.550000	182.9400	-2.312%	405,337	+4.526%
2026-06-22	188.7000	189.349700	186.650000	187.2700	-0.747%	583,983	+2.109%
2026-06-18	188.1500	189.030000	187.030000	188.6800	+1.709%	484,598	+1.346%
2026-06-17	188.0100	188.430000	185.140000	185.5100	-1.125%	917,215	+3.078%
2026-06-16	189.2600	189.717900	187.500000	187.6200	-1.154%	371,063	+1.919%
2026-06-15	188.3400	190.100000	188.340000	189.8100	+2.689%	488,308	+0.743%
2026-06-12	184.9400	185.820000	183.120000	184.8400	+0.358%	459,076	+3.452%
2026-06-11	180.8400	184.500000	179.510000	184.1800	+2.299%	806,174	+3.822%
2026-06-10	182.4300	184.440000	179.940000	180.0400	-2.195%	573,924	+6.210%
2026-06-09	186.4300	187.810000	179.190000	184.0800	-0.653%	730,260	+3.879%
2026-06-08	186.3200	186.630000	184.820000	185.2900	+0.630%	609,531	+3.200%
2026-06-05	189.0100	189.325000	183.560000	184.1300	-3.723%	682,162	+3.851%
2026-06-04	189.4500	191.870000	188.815000	191.2500	-0.068%	576,603	-0.016%
2026-06-03	192.9000	193.110000	190.810000	191.3800	-0.886%	498,374	-0.084%
2026-06-02	192.9900	193.850000	192.390000	193.0900	-0.098%	599,955	-0.968%
2026-06-01	191.9100	193.830000	191.870000	193.2800	+0.866%	952,279	-1.066%
2026-05-29	190.8600	192.240000	190.740000	191.6200	+0.540%	634,659	-0.209%
2026-05-28	188.5900	190.870000	188.480000	190.5900	+0.879%	455,343	+0.331%
2026-05-27	188.9900	189.175000	187.980100	188.9300	-0.053%	434,039	+1.212%
2026-05-26	188.0800	189.530000	188.080000	189.0300	+1.281%	415,329	+1.159%
2026-05-22	187.2700	187.910000	186.540000	186.6400	+0.032%	419,831	+2.454%
2026-05-21	185.3900	187.410100	185.040000	186.5800	+0.290%	566,120	+2.487%
2026-05-20	184.2100	186.310000	183.740000	186.0400	+1.340%	487,988	+2.784%
2026-05-19	184.1500	184.969700	182.720000	183.5800	-0.998%	422,861	+4.162%
2026-05-18	186.7300	187.010000	183.890000	185.4300	-0.670%	576,884	+3.122%
2026-05-15	187.3300	188.335000	185.930000	186.6800	-1.561%	591,005	+2.432%
2026-05-14	187.6800	189.930000	187.680000	189.6400	+1.141%	637,823	+0.833%
2026-05-13	185.9000	188.055000	184.660000	187.5000	+0.953%	413,439	+1.984%
2026-05-12	185.1900	185.740000	183.170000	185.7300	-0.231%	488,362	+2.956%
2026-05-11	184.8100	186.890000	184.710000	186.1600	+0.253%	676,722	+2.718%
2026-05-08	184.3000	185.700000	184.210000	185.6900	+1.232%	575,712	+2.978%
2026-05-07	184.3500	185.104000	182.900000	183.4300	-0.190%	720,570	+4.247%
2026-05-06	181.4500	183.940000	181.280100	183.7800	+2.248%	476,027	+4.048%
2026-05-05	179.5000	180.090000	179.250000	179.7400	+0.825%	369,864	+6.387%
2026-05-04	178.5700	179.170000	177.110000	178.2700	-0.174%	760,401	+7.264%
2026-05-01	177.9900	179.360000	177.990000	178.5800	+0.586%	774,202	+7.078%
2026-04-30	177.0600	177.820000	174.860000	177.5400	+0.806%	810,816	+7.705%
2026-04-29	176.1700	176.660000	175.100000	176.1200	-0.362%	725,642	+8.574%
2026-04-28	176.2400	176.970000	175.450000	176.7600	-0.947%	564,462	+8.181%
2026-04-27	177.3200	178.490000	176.660000	178.4500	+0.513%	740,054	+7.156%
2026-04-24	175.5900	177.755000	175.165000	177.5400	+1.417%	473,187	+7.705%
2026-04-23	175.9600	176.635100	173.250000	175.0600	-0.872%	844,964	+9.231%
2026-04-22	175.2600	176.680000	174.900000	176.6000	+1.664%	348,002	+8.279%
2026-04-21	175.4500	175.629200	173.310000	173.7100	-0.709%	393,983	+10.080%
2026-04-20	175.1400	175.480000	173.740000	174.9500	-0.421%	650,371	+9.300%
2026-04-17	174.6400	176.150000	174.640000	175.6900	+1.444%	1,762,384	+8.839%
2026-04-16	173.4450	173.610000	172.020000	173.1900	+0.168%	670,688	+10.411%
2026-04-15	171.2100	172.970000	171.025000	172.9000	+1.230%	729,019	+10.596%
2026-04-14	168.4100	170.800000	168.410000	170.8000	+2.019%	697,617	+11.956%
2026-04-13	164.9600	167.460000	164.600000	167.4200	+1.240%	978,107	+14.216%
2026-04-10	165.2600	166.188000	165.025000	165.3700	+0.431%	639,568	+15.632%
2026-04-09	163.4700	164.920000	162.630000	164.6600	+0.740%	959,072	+16.130%
2026-04-08	164.6800	164.912000	162.370000	163.4500	+3.039%	634,580	+16.990%
2026-04-07	157.6400	158.670000	155.800000	158.6300	+0.443%	982,781	+20.545%
2026-04-06	157.4000	158.275000	157.000000	157.9300	+0.413%	1,338,919	+21.079%
2026-04-02	154.1200	157.740000	153.650000	157.2800	+0.045%	1,049,278	+21.579%
2026-04-01	156.3500	158.310000	156.181000	157.2100	+1.354%	1,436,699	+21.633%
2026-03-31	150.9100	155.430000	150.910000	155.1100	+4.031%	1,833,590	+23.280%
2026-03-30	151.6300	151.900000	148.390000	149.1000	-0.831%	1,747,540	+28.249%
2026-03-27	152.5100	152.630000	150.080000	150.3500	-2.071%	2,418,035	+27.183%
2026-03-26	156.4600	156.735000	153.480000	153.5300	-2.823%	1,257,383	+24.549%
2026-03-25	158.6000	159.220000	157.540000	157.9900	+0.611%	1,083,330	+21.033%
2026-03-24	157.2750	157.980000	156.490000	157.0300	-0.827%	1,360,444	+21.773%
2026-03-23	158.6700	160.369400	157.930000	158.3400	+1.299%	3,138,458	+20.765%
2026-03-20	158.9800	159.010000	155.230000	156.3100	-1.982%	1,372,105	+22.334%
2026-03-19	158.3700	160.190000	157.750000	159.4700	-0.362%	1,325,417	+19.910%
2026-03-18	161.4100	162.120000	159.990000	160.0500	-1.198%	965,825	+19.475%
2026-03-17	162.1400	162.890000	161.480000	161.9900	+0.105%	792,676	+18.044%
2026-03-16	161.3600	162.890000	161.360000	161.8200	+1.258%	782,235	+18.168%
2026-03-13	162.1300	162.905000	159.550000	159.8100	-0.954%	736,774	+19.655%
2026-03-12	163.0000	163.000000	161.040000	161.3500	-1.736%	1,003,560	+18.513%
2026-03-11	164.4600	165.350000	163.320000	164.2000	+0.055%	788,442	+16.456%
2026-03-10	164.1100	165.660000	163.470000	164.1100	+0.017%	1,052,204	+16.519%
2026-03-09	159.9200	164.400000	159.250000	164.0815	+1.617%	1,477,585	+16.540%
2026-03-06	161.8150	163.190000	161.050000	161.4700	-1.627%	889,187	+18.424%
2026-03-05	163.7800	165.040000	162.190000	164.1400	-0.195%	896,192	+16.498%
2026-03-04	163.1300	165.120000	163.110000	164.4600	+1.013%	697,479	+16.271%
2026-03-03	161.1800	163.300000	159.865000	162.8100	-1.003%	1,255,318	+17.450%
2026-03-02	161.6800	164.960000	161.650000	164.4600	+0.256%	1,643,900	+16.271%
2026-02-27	163.2250	164.519900	163.050000	164.0400	-0.924%	723,614	+16.569%
2026-02-26	167.3500	167.350000	163.750000	165.5700	-1.146%	588,099	+15.492%
2026-02-25	166.1100	167.635000	166.110000	167.4900	+1.356%	489,364	+14.168%
2026-02-24	163.6400	165.500000	162.880000	165.2500	+0.744%	638,721	+15.716%
2026-02-23	165.8100	166.240000	163.350100	164.0300	-1.234%	609,971	+16.576%
2026-02-20	163.7000	166.430000	163.700000	166.0800	+1.017%	661,006	+15.137%
2026-02-19	164.0400	164.890000	163.530000	164.4077	-0.159%	584,027	+16.308%
2026-02-18	164.0700	165.720000	163.770000	164.6700	+0.642%	403,289	+16.123%
2026-02-17	162.3500	164.419900	161.255000	163.6200	+0.387%	653,932	+16.868%
2026-02-13	163.8200	164.490000	162.211500	162.9900	-0.428%	562,833	+17.320%
2026-02-12	167.1700	167.470000	163.394700	163.6900	-1.711%	521,871	+16.818%
2026-02-11	168.3700	168.620000	165.620000	166.5400	-0.228%	459,683	+14.819%
2026-02-10	168.1100	168.320000	166.780000	166.9200	-0.483%	437,537	+14.558%
2026-02-09	165.8900	168.630000	165.690000	167.7300	+1.079%	444,927	+14.005%
2026-02-06	162.9700	166.465000	162.890000	165.9400	+2.508%	572,392	+15.234%
2026-02-05	162.1700	163.750000	160.890000	161.8800	-1.431%	897,017	+18.125%
2026-02-04	167.2100	167.210000	162.620000	164.2300	-1.747%	612,908	+16.434%
2026-02-03	170.3800	170.380000	165.549900	167.1500	-1.543%	976,577	+14.400%
2026-02-02	168.6100	170.460000	168.384000	169.7700	+0.301%	729,903	+12.635%
2026-01-30	169.9400	170.640000	168.526100	169.2600	-0.797%	492,289	+12.974%
2026-01-29	171.5000	171.500000	167.185000	170.6200	-0.565%	566,233	+12.074%
2026-01-28	172.1300	172.130000	170.880000	171.5900	+0.134%	356,066	+11.440%
2026-01-27	170.7000	171.740600	170.600000	171.3600	+0.901%	465,073	+11.590%
2026-01-26	169.0300	170.370000	168.830000	169.8300	+0.560%	472,434	+12.595%
2026-01-23	168.1400	169.465000	167.850000	168.8841	+0.423%	374,120	+13.226%
2026-01-22	168.4300	168.700000	167.485000	168.1731	+0.690%	474,919	+13.704%
2026-01-21	165.7400	168.070000	165.100000	167.0200	+0.973%	660,696	+14.489%
2026-01-20	166.1900	167.305000	165.130000	165.4100	-2.315%	743,863	+15.604%
2026-01-16	170.1000	170.350000	168.850000	169.3300	+0.071%	587,652	+12.927%
2026-01-15	170.1900	170.560000	168.995000	169.2100	+0.267%	1,823,176	+13.008%
2026-01-14	169.5900	169.605000	167.360000	168.7600	-1.032%	5,367,310	+13.309%
2026-01-13	170.9300	171.340000	169.800000	170.5200	-0.152%	470,162	+12.139%
2026-01-12	169.0300	171.215000	169.030000	170.7800	+0.388%	470,292	+11.969%
2026-01-09	169.1200	170.500000	168.820000	170.1200	+0.746%	404,269	+12.403%
2026-01-08	170.1500	170.281900	168.210000	168.8600	-0.828%	715,138	+13.242%
2026-01-07	169.9200	171.316800	169.600000	170.2700	+0.224%	448,902	+12.304%
2026-01-06	169.0900	170.010000	168.570000	169.8900	+0.598%	2,374,039	+12.555%
2026-01-05	169.2200	169.670000	168.570000	168.8800	+0.434%	990,392	+13.228%
2026-01-02	169.2800	170.190000	167.250000	168.1500	+0.125%	868,892	+13.720%
2025-12-31	169.4800	169.500000	167.900000	167.9400	-0.751%	569,579	+13.862%
2025-12-30	169.4500	169.800000	169.190000	169.2100	-0.177%	450,015	+13.008%
2025-12-29	169.4100	169.790000	168.885000	169.5100	-0.481%	561,488	+12.808%
2025-12-26	170.6100	170.860000	170.140000	170.3300	-0.029%	467,849	+12.264%
2025-12-24	170.0100	170.435000	169.789900	170.3800	+0.224%	186,255	+12.231%
2025-12-23	168.3300	170.030000	168.330000	170.0000	+0.783%	396,503	+12.482%
2025-12-22	168.6700	168.910000	167.940000	168.6800	+0.710%	605,927	+13.363%
2025-12-19	166.0400	167.490000	166.040000	167.4900	+1.331%	472,673	+14.168%
2025-12-18	165.2800	166.270000	164.700000	165.2900	+1.219%	560,387	+15.688%
2025-12-17	166.6100	166.610000	163.300000	163.3000	-1.875%	636,285	+17.097%
2025-12-16	165.4400	166.820000	165.170000	166.4200	-0.054%	442,136	+14.902%
2025-12-15	167.9700	167.970000	166.090000	166.5100	-0.275%	521,054	+14.840%
2025-12-12	169.1100	169.400000	166.110000	166.9700	-1.649%	532,950	+14.524%
2025-12-11	168.7000	169.820000	167.650000	169.7700	0.000%	407,386	+12.635%
2025-12-10	168.9800	170.210000	168.300000	169.7700	+0.444%	415,713	+12.635%
2025-12-09	168.9300	169.480000	168.520000	169.0200	-0.041%	428,874	+13.135%
2025-12-08	169.8300	170.086800	168.475000	169.0900	-0.330%	583,309	+13.088%
2025-12-05	169.2900	170.289000	169.192000	169.6500	+0.242%	516,418	+12.714%
2025-12-04	169.4400	169.440000	168.285000	169.2400	+0.463%	380,909	+12.987%
2025-12-03	167.8200	168.820000	167.195000	168.4600	+0.196%	397,813	+13.511%
2025-12-02	168.3300	169.035500	167.670000	168.1300	+0.304%	371,819	+13.733%
2025-12-01	167.1400	168.355000	166.740000	167.6200	-0.481%	498,293	+14.079%
2025-11-28	168.0100	168.470000	167.850000	168.4300	+0.369%	303,487	+13.531%
2025-11-26	167.4400	168.225000	167.000000	167.8100	+0.684%	503,153	+13.950%
2025-11-25	164.9300	166.990000	163.355000	166.6700	+0.884%	480,110	+14.730%
2025-11-24	162.9200	165.530000	162.770000	165.2100	+2.323%	393,304	+15.744%
2025-11-21	161.1100	163.280000	159.023900	161.4600	+0.673%	533,025	+18.432%
2025-11-20	166.5600	167.460000	160.121200	160.3800	-1.758%	375,532	+19.229%
2025-11-19	162.3000	164.500000	161.920000	163.2500	+0.940%	500,406	+17.133%
2025-11-18	162.6500	163.205000	160.510000	161.7300	-1.125%	544,493	+18.234%
2025-11-17	164.1600	165.740000	162.475000	163.5700	-0.867%	415,692	+16.904%
2025-11-14	162.2300	165.895000	161.990000	165.0000	+0.200%	502,094	+15.891%
2025-11-13	167.5400	167.540000	164.180000	164.6700	-2.256%	317,884	+16.123%
2025-11-12	169.3400	169.340000	167.650000	168.4700	-0.178%	303,064	+13.504%
2025-11-11	168.6900	169.039600	167.700600	168.7700	-0.337%	266,898	+13.302%
2025-11-10	167.9700	169.630000	167.590000	169.3400	+2.197%	309,487	+12.921%
2025-11-07	164.7600	165.700000	162.560000	165.7000	-0.096%	373,611	+15.401%
2025-11-06	168.2600	168.269900	165.429500	165.8600	-1.432%	431,597	+15.290%
2025-11-05	167.7400	169.530000	167.305000	168.2700	+0.334%	341,543	+13.639%
2025-11-04	168.3900	169.340000	167.510000	167.7100	-1.792%	368,015	+14.018%
2025-11-03	171.1600	171.340000	170.040000	170.7700	+0.553%	386,234	+11.975%
2025-10-31	171.1180	171.340000	169.201100	169.8300	+0.313%	310,475	+12.595%
2025-10-30	170.7800	171.215000	169.300000	169.3000	-1.553%	381,766	+12.947%
2025-10-29	171.5900	172.329900	170.540000	171.9700	+0.591%	361,299	+11.194%
2025-10-28	170.5000	171.540000	169.950000	170.9600	+0.665%	296,023	+11.851%
2025-10-27	169.2000	169.930000	168.860500	169.8300	+1.458%	337,024	+12.595%
2025-10-24	166.7700	167.688400	166.710000	167.3900	+1.099%	312,595	+14.236%
2025-10-23	164.0800	165.870000	164.080000	165.5700	+0.822%	368,649	+15.492%
2025-10-22	165.5400	165.700000	162.870000	164.2200	-0.587%	366,271	+16.441%
2025-10-21	165.3100	165.680000	164.860000	165.1900	-0.205%	323,766	+15.758%
2025-10-20	164.8100	165.789900	164.810000	165.5300	+0.871%	269,336	+15.520%
2025-10-17	162.7900	164.340000	162.135000	164.1000	+0.539%	405,694	+16.527%
2025-10-16	164.6900	165.390000	162.220000	163.2200	-0.536%	490,724	+17.155%
2025-10-15	164.8800	165.610000	162.580000	164.1000	+0.422%	303,962	+16.527%
2025-10-14	162.6800	164.650000	161.210000	163.4100	-0.705%	290,894	+17.019%
2025-10-13	163.8900	164.809900	163.370000	164.5700	+2.081%	366,029	+16.194%
2025-10-10	166.5000	167.150000	161.140000	161.2144	-3.064%	436,031	+18.612%
2025-10-09	166.6900	166.690000	165.660000	166.3100	0.000%	345,932	+14.978%
2025-10-08	165.3000	166.345000	165.300000	166.3100	+0.861%	319,043	+14.978%
2025-10-07	166.0800	166.205000	164.350100	164.8900	-0.591%	300,151	+15.968%
2025-10-06	165.2600	166.150000	165.015000	165.8700	+0.479%	299,658	+15.283%
2025-10-03	165.8700	166.002700	164.540000	165.0800	-0.254%	306,078	+15.835%
2025-10-02	166.1600	166.165000	164.920000	165.5000	+0.133%	274,413	+15.541%
2025-10-01	163.6600	165.525000	163.600000	165.2800	+0.450%	652,945	+15.695%
2025-09-30	163.7300	164.700000	163.220000	164.5400	+0.390%	1,932,782	+16.215%
2025-09-29	164.1600	164.720000	163.420000	163.9000	+0.324%	1,368,836	+16.669%
2025-09-26	163.0000	163.418500	162.160000	163.3700	+0.511%	307,777	+17.047%
2025-09-25	162.2000	163.127200	161.260000	162.5400	-0.587%	345,068	+17.645%
2025-09-24	164.7200	164.740000	162.975000	163.5000	-0.438%	379,827	+16.954%
2025-09-23	165.9000	165.900000	163.900000	164.2200	-1.001%	300,173	+16.441%
2025-09-22	164.2600	166.000100	164.260000	165.8800	+0.680%	316,766	+15.276%
2025-09-19	164.2750	164.910000	163.831000	164.7600	+0.635%	316,565	+16.060%
2025-09-18	163.5100	164.460000	163.200000	163.7200	+0.774%	352,326	+16.797%
2025-09-17	163.0900	163.265000	161.156100	162.4624	-0.537%	415,587	+17.701%
2025-09-16	163.9600	163.960000	163.080000	163.3400	-0.366%	351,639	+17.069%
2025-09-15	163.1600	164.010000	163.160000	163.9400	+0.923%	437,963	+16.640%
2025-09-12	162.4700	162.830000	162.169000	162.4400	+0.074%	290,318	+17.717%
2025-09-11	162.1600	162.520000	161.500000	162.3200	+0.570%	306,887	+17.804%
2025-09-10	161.6800	162.230000	160.870700	161.4000	+0.907%	365,953	+18.476%
2025-09-09	159.5900	160.050000	158.805000	159.9500	+0.400%	462,587	+19.550%
2025-09-08	159.3300	159.870000	159.070000	159.3124	+0.494%	367,721	+20.028%
2025-09-05	159.8800	160.000000	157.280000	158.5300	-0.095%	398,392	+20.621%
2025-09-04	157.3400	158.700000	157.050000	158.6800	+0.954%	353,036	+20.507%
2025-09-03	156.8600	157.462500	156.231800	157.1800	+0.983%	353,334	+21.657%
2025-09-02	154.7100	155.730800	154.015000	155.6500	-0.828%	507,493	+22.853%
2025-08-29	158.1000	158.115000	156.460000	156.9500	-1.184%	270,712	+21.835%
2025-08-28	158.0600	159.000000	157.591200	158.8300	+0.517%	275,514	+20.393%
2025-08-27	157.5900	158.185000	157.305000	158.0125	+0.217%	278,345	+21.016%
2025-08-26	156.7300	157.730000	156.520000	157.6700	+0.606%	287,960	+21.279%
2025-08-25	156.7300	157.600000	156.570000	156.7200	-0.170%	246,478	+22.014%
2025-08-22	154.9000	157.460000	154.589900	156.9870	+1.583%	303,350	+21.806%
2025-08-21	154.6600	155.305000	153.950600	154.5400	-0.400%	302,285	+23.735%
2025-08-20	155.6400	155.640000	153.161400	155.1600	-0.424%	353,016	+23.241%
2025-08-19	157.7700	157.770000	155.570000	155.8200	-1.211%	320,070	+22.719%
2025-08-18	157.2600	157.815000	157.100000	157.7300	+0.102%	279,257	+21.232%
2025-08-15	158.4500	158.450000	157.203400	157.5700	-0.297%	349,646	+21.356%
2025-08-14	157.6200	158.440000	157.390000	158.0400	+0.038%	264,167	+20.995%
2025-08-13	158.7000	158.817900	157.380000	157.9800	-0.082%	331,983	+21.041%
2025-08-12	156.9000	158.110000	156.259900	158.1100	+1.288%	214,611	+20.941%
2025-08-11	156.4900	157.169000	155.960000	156.0997	-0.269%	255,048	+22.499%
2025-08-08	156.0500	156.788000	155.780000	156.5200	+0.649%	235,564	+22.170%
2025-08-07	156.7500	156.960000	154.380000	155.5100	-0.333%	269,208	+22.963%
2025-08-06	154.6300	156.170000	154.460000	156.0300	+1.056%	297,056	+22.553%
2025-08-05	155.8100	155.950000	154.070000	154.4000	-0.816%	292,631	+23.847%
2025-08-04	153.7700	155.670000	153.770000	155.6700	+1.992%	318,395	+22.837%
2025-08-01	153.6400	153.700000	151.840000	152.6300	-1.896%	609,004	+25.283%
2025-07-31	158.0100	158.010000	155.230000	155.5800	-0.115%	398,955	+22.908%
2025-07-30	155.6300	156.430000	154.870000	155.7588	+0.238%	479,993	+22.767%
2025-07-29	156.5000	156.790000	155.290000	155.3887	-0.443%	423,333	+23.059%
2025-07-28	156.0000	156.170000	155.570000	156.0800	+0.308%	335,759	+22.514%
2025-07-25	155.0500	155.830000	154.953000	155.6000	+0.536%	280,957	+22.892%
2025-07-24	154.7900	155.110000	154.340000	154.7700	+0.188%	477,875	+23.551%
2025-07-23	153.8900	154.480000	153.250100	154.4800	+0.948%	413,533	+23.783%
2025-07-22	154.0800	154.080000	152.130000	153.0300	-0.482%	334,098	+24.956%
2025-07-21	153.7900	154.520000	153.745000	153.7718	+0.177%	301,727	+24.353%
2025-07-18	153.8800	153.880000	153.110000	153.5000	+0.033%	808,449	+24.573%
2025-07-17	152.4900	153.565000	152.425000	153.4500	+0.722%	398,390	+24.614%
2025-07-16	152.4400	152.450000	150.750000	152.3500	+0.323%	646,866	+25.514%
2025-07-15	153.1900	153.190000	151.860000	151.8600	+0.013%	1,031,570	+25.919%
2025-07-14	151.2500	152.070000	150.820000	151.8400	+0.397%	308,429	+25.935%
2025-07-11	151.1700	151.740000	150.810000	151.2400	-0.316%	336,697	+26.435%
2025-07-10	151.8700	151.980000	150.830000	151.7200	+0.086%	309,443	+26.035%
2025-07-09	150.9300	151.810000	150.930000	151.5900	+0.892%	446,167	+26.143%
2025-07-08	151.0700	151.070000	150.000000	150.2500	-0.199%	361,151	+27.268%
2025-07-07	151.1000	151.240000	149.867600	150.5500	-0.778%	655,389	+27.014%
2025-07-03	150.6900	151.820000	150.690000	151.7300	+1.059%	355,301	+26.026%
2025-07-02	148.8000	150.140000	148.800000	150.1400	+0.785%	449,915	+27.361%
2025-07-01	149.6400	149.980000	148.320000	148.9700	-0.951%	526,129	+28.361%
2025-06-30	150.6200	150.740000	149.840000	150.4000	+0.541%	549,124	+27.141%
2025-06-27	149.1200	149.960000	148.470000	149.5900	+0.599%	316,494	+27.829%
2025-06-26	147.9500	148.900000	147.545000	148.7000	+0.916%	431,741	+28.594%
2025-06-25	147.4900	147.860000	147.000000	147.3500	+0.279%	470,048	+29.773%
2025-06-24	146.3500	147.100000	145.950000	146.9400	+1.422%	447,167	+30.135%
2025-06-23	143.2900	144.929500	142.550000	144.8800	+1.187%	519,261	+31.985%
2025-06-20	144.7600	144.760000	142.750000	143.1800	-0.556%	411,683	+33.552%
2025-06-18	144.4100	145.119000	143.690000	143.9800	-0.069%	448,559	+32.810%
2025-06-17	144.4900	145.079000	143.925000	144.0800	-0.819%	416,471	+32.718%
2025-06-16	144.3700	145.805000	144.370000	145.2700	+1.036%	619,924	+31.631%
2025-06-13	143.9200	144.986600	143.375000	143.7800	-1.216%	473,960	+32.995%
2025-06-12	144.4100	145.748400	144.410000	145.5500	+0.372%	365,680	+31.378%
2025-06-11	145.8000	146.105000	144.480000	145.0100	-0.206%	337,518	+31.867%
2025-06-10	144.8600	145.380000	144.000000	145.3100	+0.519%	308,691	+31.595%
2025-06-09	144.7000	144.852500	144.205000	144.5600	+0.062%	354,682	+32.277%
2025-06-06	144.3600	145.000000	144.000000	144.4700	+1.000%	295,198	+32.360%
2025-06-05	144.5900	144.945000	142.420000	143.0400	-0.736%	426,421	+33.683%
2025-06-04	143.9100	144.359000	143.465000	144.1000	+0.243%	356,737	+32.700%
2025-06-03	143.0600	144.149900	142.800100	143.7500	+0.693%	415,750	+33.023%
2025-06-02	141.3900	142.810000	140.770000	142.7600	+0.727%	571,977	+33.945%
2025-05-30	141.6900	142.170000	140.076200	141.7300	-0.218%	513,325	+34.919%
2025-05-29	143.6100	143.610000	141.370000	142.0400	+0.353%	663,081	+34.624%
2025-05-28	142.4400	142.739400	141.370000	141.5400	-0.436%	239,089	+35.100%
2025-05-27	140.8900	142.227100	140.370000	142.1600	+2.354%	550,239	+34.510%
2025-05-23	137.9600	139.650000	137.880000	138.8900	-0.729%	482,414	+37.677%
2025-05-22	139.7400	140.850000	139.420000	139.9100	+0.229%	467,127	+36.674%
2025-05-21	140.8100	142.276300	139.240000	139.5900	-1.538%	443,078	+36.987%
2025-05-20	142.0200	142.091700	140.900000	141.7700	-0.477%	324,126	+34.880%
2025-05-19	140.2800	142.620000	140.270000	142.4500	0.000%	485,585	+34.237%
2025-05-16	142.0000	142.450000	141.280000	142.4500	+0.686%	437,134	+34.237%
2025-05-15	140.6700	142.070000	140.411300	141.4800	+0.028%	500,682	+35.157%
2025-05-14	141.1300	141.690000	140.660000	141.4400	+0.676%	440,432	+35.195%
2025-05-13	138.4700	141.000000	138.461000	140.4900	+1.664%	679,743	+36.109%
2025-05-12	137.8100	138.190000	136.400000	138.1900	+3.840%	780,248	+38.375%
2025-05-09	133.6100	134.040000	132.515000	133.0800	-0.135%	765,951	+43.688%
2025-05-08	133.5500	134.509000	132.320000	133.2600	+0.710%	642,984	+43.494%
2025-05-07	132.2200	132.860000	130.775000	132.3200	+0.318%	367,445	+44.513%
2025-05-06	131.2500	132.748200	131.090000	131.9000	-0.872%	381,240	+44.973%
2025-05-05	132.6300	133.918100	132.440000	133.0600	-0.397%	601,345	+43.710%
2025-05-02	132.9500	134.265400	132.625000	133.5900	+1.775%	357,991	+43.139%
2025-05-01	132.0200	132.785200	131.100000	131.2600	+1.226%	391,550	+45.680%
2025-04-30	127.4500	130.179100	126.270100	129.6700	-0.054%	431,217	+47.467%
2025-04-29	128.5500	129.990000	128.280400	129.7400	+0.659%	352,205	+47.387%
2025-04-28	129.1800	129.620000	127.200000	128.8900	-0.101%	657,974	+48.359%
2025-04-25	127.7600	129.220000	127.120100	129.0200	+1.367%	475,332	+48.210%
2025-04-24	124.4500	127.410000	124.070000	127.2800	+2.753%	563,671	+50.236%
2025-04-23	125.3600	126.360300	123.490000	123.8700	+2.279%	521,358	+54.372%
2025-04-22	119.4300	121.720000	119.136779	121.1100	+2.758%	514,157	+57.890%
2025-04-21	119.7800	120.000000	116.510100	117.8600	-2.812%	1,391,654	+62.243%
2025-04-17	122.2900	122.398600	120.610000	121.2700	-0.016%	668,346	+57.681%
2025-04-16	122.5700	123.312400	119.585600	121.2900	-2.672%	935,408	+57.655%
2025-04-15	124.9500	125.900000	124.373400	124.6200	-0.136%	510,711	+53.442%
2025-04-14	126.6700	126.700000	123.431000	124.7900	+0.735%	759,550	+53.233%
2025-04-11	121.4400	124.320000	120.460000	123.8800	+1.816%	980,979	+54.359%
2025-04-10	123.1800	123.758800	117.970000	121.6700	-3.696%	1,026,151	+57.163%
2025-04-09	113.2300	127.189900	113.230000	126.3400	+11.146%	1,318,683	+51.353%
2025-04-08	120.1700	120.990000	112.000000	113.6700	-1.405%	1,561,438	+68.224%
2025-04-07	109.8800	119.960000	108.910000	115.2900	+0.191%	2,342,284	+65.860%
2025-04-04	118.3100	119.242700	114.790000	115.0700	-5.866%	1,445,843	+66.177%
2025-04-03	123.6800	124.680000	122.140000	122.2400	-5.664%	762,474	+56.430%
2025-04-02	126.4600	130.210000	126.320800	129.5800	+1.037%	620,374	+47.569%
2025-04-01	126.8300	128.695000	126.140000	128.2500	+0.921%	633,477	+49.099%
2025-03-31	124.8300	127.540000	123.711100	127.0800	+0.047%	743,626	+50.472%
2025-03-28	129.7600	129.955000	126.660000	127.0200	-2.352%	1,793,604	+50.543%
2025-03-27	130.5200	131.540000	129.787100	130.0800	-0.710%	496,286	+47.002%
2025-03-26	133.5100	133.600000	130.590000	131.0100	-2.158%	387,125	+45.958%
2025-03-25	133.7300	133.989000	133.160000	133.9000	+0.533%	307,386	+42.808%
2025-03-24	132.2300	133.507500	132.000000	133.1900	+2.344%	372,101	+43.569%
2025-03-21	128.3900	130.240000	128.200000	130.1400	+0.393%	442,139	+46.934%
2025-03-20	129.1300	131.250000	128.871000	129.6300	-0.354%	489,684	+47.512%
2025-03-19	128.6300	131.285000	128.330000	130.0900	+1.553%	843,046	+46.991%
2025-03-18	129.6200	129.620000	127.543700	128.1000	-1.839%	505,237	+49.274%
2025-03-17	129.8700	131.315000	129.540100	130.5000	+0.431%	524,186	+46.529%
2025-03-14	128.3900	130.170000	128.160100	129.9400	+2.428%	2,152,151	+47.160%
2025-03-13	129.1400	129.140000	126.280000	126.8600	-1.811%	1,388,258	+50.733%
2025-03-12	129.5200	130.189000	127.579700	129.2000	+1.572%	527,089	+48.003%
2025-03-11	127.0900	129.135000	126.060500	127.2000	-0.353%	806,295	+50.330%