Dark

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

At Close

Jul 9, 2026 3:59:30 PM EDT

188.30USD+1.128%(+2.10)356,065

188.34Bid 188.39Ask 0.05Spread

Pre-market

0.00USD-100.000%(-186.20)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

188.31USD+0.005%(+0.01)1,452

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	187.5200	188.4800	186.150000	188.3000	+1.128%	356,065	0.000%
2026-07-08	184.6000	186.4700	183.950000	186.2000	-0.027%	369,777	+1.128%
2026-07-07	186.5800	186.8100	184.650000	186.2500	-0.714%	478,378	+1.101%
2026-07-06	186.7100	188.1000	186.565000	187.5900	+1.236%	363,248	+0.378%
2026-07-02	187.1700	188.4600	184.120000	185.3000	-1.078%	555,376	+1.619%
2026-07-01	187.5700	188.5600	186.380000	187.3200	-0.409%	651,530	+0.523%
2026-06-30	185.8200	188.7000	185.820000	188.0900	+1.331%	370,336	+0.112%
2026-06-29	183.4200	185.7900	182.200000	185.6200	+2.090%	475,712	+1.444%
2026-06-26	181.4600	183.7100	180.600000	181.8200	-0.563%	423,080	+3.564%
2026-06-25	184.9100	184.9100	180.960000	182.8500	+0.181%	485,576	+2.981%
2026-06-24	183.6200	184.8700	181.570000	182.5200	-0.230%	545,199	+3.167%
2026-06-23	182.9400	184.9850	182.550000	182.9400	-2.312%	405,337	+2.930%
2026-06-22	188.7000	189.3497	186.650000	187.2700	-0.747%	583,983	+0.550%
2026-06-18	188.1500	189.0300	187.030000	188.6800	+1.709%	484,598	-0.201%
2026-06-17	188.0100	188.4300	185.140000	185.5100	-1.125%	917,215	+1.504%
2026-06-16	189.2600	189.7179	187.500000	187.6200	-1.154%	371,063	+0.362%
2026-06-15	188.3400	190.1000	188.340000	189.8100	+2.689%	488,308	-0.796%
2026-06-12	184.9400	185.8200	183.120000	184.8400	+0.358%	459,076	+1.872%
2026-06-11	180.8400	184.5000	179.510000	184.1800	+2.299%	806,174	+2.237%
2026-06-10	182.4300	184.4400	179.940000	180.0400	-2.195%	573,924	+4.588%
2026-06-09	186.4300	187.8100	179.190000	184.0800	-0.653%	730,260	+2.292%
2026-06-08	186.3200	186.6300	184.820000	185.2900	+0.630%	609,531	+1.624%
2026-06-05	189.0100	189.3250	183.560000	184.1300	-3.723%	682,162	+2.265%
2026-06-04	189.4500	191.8700	188.815000	191.2500	-0.068%	576,603	-1.542%
2026-06-03	192.9000	193.1100	190.810000	191.3800	-0.886%	498,374	-1.609%
2026-06-02	192.9900	193.8500	192.390000	193.0900	-0.098%	599,955	-2.481%
2026-06-01	191.9100	193.8300	191.870000	193.2800	+0.866%	952,279	-2.577%
2026-05-29	190.8600	192.2400	190.740000	191.6200	+0.540%	634,659	-1.733%
2026-05-28	188.5900	190.8700	188.480000	190.5900	+0.879%	455,343	-1.202%
2026-05-27	188.9900	189.1750	187.980100	188.9300	-0.053%	434,039	-0.333%
2026-05-26	188.0800	189.5300	188.080000	189.0300	+1.281%	415,329	-0.386%
2026-05-22	187.2700	187.9100	186.540000	186.6400	+0.032%	419,831	+0.889%
2026-05-21	185.3900	187.4101	185.040000	186.5800	+0.290%	566,120	+0.922%
2026-05-20	184.2100	186.3100	183.740000	186.0400	+1.340%	487,988	+1.215%
2026-05-19	184.1500	184.9697	182.720000	183.5800	-0.998%	422,861	+2.571%
2026-05-18	186.7300	187.0100	183.890000	185.4300	-0.670%	576,884	+1.548%
2026-05-15	187.3300	188.3350	185.930000	186.6800	-1.561%	591,005	+0.868%
2026-05-14	187.6800	189.9300	187.680000	189.6400	+1.141%	637,823	-0.707%
2026-05-13	185.9000	188.0550	184.660000	187.5000	+0.953%	413,439	+0.427%
2026-05-12	185.1900	185.7400	183.170000	185.7300	-0.231%	488,362	+1.384%
2026-05-11	184.8100	186.8900	184.710000	186.1600	+0.253%	676,722	+1.150%
2026-05-08	184.3000	185.7000	184.210000	185.6900	+1.232%	575,712	+1.406%
2026-05-07	184.3500	185.1040	182.900000	183.4300	-0.190%	720,570	+2.655%
2026-05-06	181.4500	183.9400	181.280100	183.7800	+2.248%	476,027	+2.459%
2026-05-05	179.5000	180.0900	179.250000	179.7400	+0.825%	369,864	+4.762%
2026-05-04	178.5700	179.1700	177.110000	178.2700	-0.174%	760,401	+5.626%
2026-05-01	177.9900	179.3600	177.990000	178.5800	+0.586%	774,202	+5.443%
2026-04-30	177.0600	177.8200	174.860000	177.5400	+0.806%	810,816	+6.061%
2026-04-29	176.1700	176.6600	175.100000	176.1200	-0.362%	725,642	+6.916%
2026-04-28	176.2400	176.9700	175.450000	176.7600	-0.947%	564,462	+6.529%
2026-04-27	177.3200	178.4900	176.660000	178.4500	+0.513%	740,054	+5.520%
2026-04-24	175.5900	177.7550	175.165000	177.5400	+1.417%	473,187	+6.061%
2026-04-23	175.9600	176.6351	173.250000	175.0600	-0.872%	844,964	+7.563%
2026-04-22	175.2600	176.6800	174.900000	176.6000	+1.664%	348,002	+6.625%
2026-04-21	175.4500	175.6292	173.310000	173.7100	-0.709%	393,983	+8.399%
2026-04-20	175.1400	175.4800	173.740000	174.9500	-0.421%	650,371	+7.631%
2026-04-17	174.6400	176.1500	174.640000	175.6900	+1.444%	1,762,384	+7.177%
2026-04-16	173.4450	173.6100	172.020000	173.1900	+0.168%	670,688	+8.725%
2026-04-15	171.2100	172.9700	171.025000	172.9000	+1.230%	729,019	+8.907%
2026-04-14	168.4100	170.8000	168.410000	170.8000	+2.019%	697,617	+10.246%
2026-04-13	164.9600	167.4600	164.600000	167.4200	+1.240%	978,107	+12.472%
2026-04-10	165.2600	166.1880	165.025000	165.3700	+0.431%	639,568	+13.866%
2026-04-09	163.4700	164.9200	162.630000	164.6600	+0.740%	959,072	+14.357%
2026-04-08	164.6800	164.9120	162.370000	163.4500	+3.039%	634,580	+15.203%
2026-04-07	157.6400	158.6700	155.800000	158.6300	+0.443%	982,781	+18.704%
2026-04-06	157.4000	158.2750	157.000000	157.9300	+0.413%	1,338,919	+19.230%
2026-04-02	154.1200	157.7400	153.650000	157.2800	+0.045%	1,049,278	+19.723%
2026-04-01	156.3500	158.3100	156.181000	157.2100	+1.354%	1,436,699	+19.776%
2026-03-31	150.9100	155.4300	150.910000	155.1100	+4.031%	1,833,590	+21.398%
2026-03-30	151.6300	151.9000	148.390000	149.1000	-0.831%	1,747,540	+26.291%
2026-03-27	152.5100	152.6300	150.080000	150.3500	-2.071%	2,418,035	+25.241%
2026-03-26	156.4600	156.7350	153.480000	153.5300	-2.823%	1,257,383	+22.647%
2026-03-25	158.6000	159.2200	157.540000	157.9900	+0.611%	1,083,330	+19.185%
2026-03-24	157.2750	157.9800	156.490000	157.0300	-0.827%	1,360,444	+19.913%
2026-03-23	158.6700	160.3694	157.930000	158.3400	+1.299%	3,138,458	+18.921%
2026-03-20	158.9800	159.0100	155.230000	156.3100	-1.982%	1,372,105	+20.466%
2026-03-19	158.3700	160.1900	157.750000	159.4700	-0.362%	1,325,417	+18.079%
2026-03-18	161.4100	162.1200	159.990000	160.0500	-1.198%	965,825	+17.651%
2026-03-17	162.1400	162.8900	161.480000	161.9900	+0.105%	792,676	+16.242%
2026-03-16	161.3600	162.8900	161.360000	161.8200	+1.258%	782,235	+16.364%
2026-03-13	162.1300	162.9050	159.550000	159.8100	-0.954%	736,774	+17.827%
2026-03-12	163.0000	163.0000	161.040000	161.3500	-1.736%	1,003,560	+16.703%
2026-03-11	164.4600	165.3500	163.320000	164.2000	+0.055%	788,442	+14.677%
2026-03-10	164.1100	165.6600	163.470000	164.1100	+0.017%	1,052,204	+14.740%
2026-03-09	159.9200	164.4000	159.250000	164.0815	+1.617%	1,477,585	+14.760%
2026-03-06	161.8150	163.1900	161.050000	161.4700	-1.627%	889,187	+16.616%
2026-03-05	163.7800	165.0400	162.190000	164.1400	-0.195%	896,192	+14.719%
2026-03-04	163.1300	165.1200	163.110000	164.4600	+1.013%	697,479	+14.496%
2026-03-03	161.1800	163.3000	159.865000	162.8100	-1.003%	1,255,318	+15.656%
2026-03-02	161.6800	164.9600	161.650000	164.4600	+0.256%	1,643,900	+14.496%
2026-02-27	163.2250	164.5199	163.050000	164.0400	-0.924%	723,614	+14.789%
2026-02-26	167.3500	167.3500	163.750000	165.5700	-1.146%	588,099	+13.728%
2026-02-25	166.1100	167.6350	166.110000	167.4900	+1.356%	489,364	+12.425%
2026-02-24	163.6400	165.5000	162.880000	165.2500	+0.744%	638,721	+13.949%
2026-02-23	165.8100	166.2400	163.350100	164.0300	-1.234%	609,971	+14.796%
2026-02-20	163.7000	166.4300	163.700000	166.0800	+1.017%	661,006	+13.379%
2026-02-19	164.0400	164.8900	163.530000	164.4077	-0.159%	584,027	+14.532%
2026-02-18	164.0700	165.7200	163.770000	164.6700	+0.642%	403,289	+14.350%
2026-02-17	162.3500	164.4199	161.255000	163.6200	+0.387%	653,932	+15.084%
2026-02-13	163.8200	164.4900	162.211500	162.9900	-0.428%	562,833	+15.529%
2026-02-12	167.1700	167.4700	163.394700	163.6900	-1.711%	521,871	+15.035%
2026-02-11	168.3700	168.6200	165.620000	166.5400	-0.228%	459,683	+13.066%
2026-02-10	168.1100	168.3200	166.780000	166.9200	-0.483%	437,537	+12.809%
2026-02-09	165.8900	168.6300	165.690000	167.7300	+1.079%	444,927	+12.264%
2026-02-06	162.9700	166.4650	162.890000	165.9400	+2.508%	572,392	+13.475%
2026-02-05	162.1700	163.7500	160.890000	161.8800	-1.431%	897,017	+16.321%
2026-02-04	167.2100	167.2100	162.620000	164.2300	-1.747%	612,908	+14.656%
2026-02-03	170.3800	170.3800	165.549900	167.1500	-1.543%	976,577	+12.653%
2026-02-02	168.6100	170.4600	168.384000	169.7700	+0.301%	729,903	+10.915%
2026-01-30	169.9400	170.6400	168.526100	169.2600	-0.797%	492,289	+11.249%
2026-01-29	171.5000	171.5000	167.185000	170.6200	-0.565%	566,233	+10.362%
2026-01-28	172.1300	172.1300	170.880000	171.5900	+0.134%	356,066	+9.738%
2026-01-27	170.7000	171.7406	170.600000	171.3600	+0.901%	465,073	+9.886%
2026-01-26	169.0300	170.3700	168.830000	169.8300	+0.560%	472,434	+10.876%
2026-01-23	168.1400	169.4650	167.850000	168.8841	+0.423%	374,120	+11.497%
2026-01-22	168.4300	168.7000	167.485000	168.1731	+0.690%	474,919	+11.968%
2026-01-21	165.7400	168.0700	165.100000	167.0200	+0.973%	660,696	+12.741%
2026-01-20	166.1900	167.3050	165.130000	165.4100	-2.315%	743,863	+13.838%
2026-01-16	170.1000	170.3500	168.850000	169.3300	+0.071%	587,652	+11.203%
2026-01-15	170.1900	170.5600	168.995000	169.2100	+0.267%	1,823,176	+11.282%
2026-01-14	169.5900	169.6050	167.360000	168.7600	-1.032%	5,367,310	+11.579%
2026-01-13	170.9300	171.3400	169.800000	170.5200	-0.152%	470,162	+10.427%
2026-01-12	169.0300	171.2150	169.030000	170.7800	+0.388%	470,292	+10.259%
2026-01-09	169.1200	170.5000	168.820000	170.1200	+0.746%	404,269	+10.687%
2026-01-08	170.1500	170.2819	168.210000	168.8600	-0.828%	715,138	+11.512%
2026-01-07	169.9200	171.3168	169.600000	170.2700	+0.224%	448,902	+10.589%
2026-01-06	169.0900	170.0100	168.570000	169.8900	+0.598%	2,374,039	+10.836%
2026-01-05	169.2200	169.6700	168.570000	168.8800	+0.434%	990,392	+11.499%
2026-01-02	169.2800	170.1900	167.250000	168.1500	+0.125%	868,892	+11.983%
2025-12-31	169.4800	169.5000	167.900000	167.9400	-0.751%	569,579	+12.123%
2025-12-30	169.4500	169.8000	169.190000	169.2100	-0.177%	450,015	+11.282%
2025-12-29	169.4100	169.7900	168.885000	169.5100	-0.481%	561,488	+11.085%
2025-12-26	170.6100	170.8600	170.140000	170.3300	-0.029%	467,849	+10.550%
2025-12-24	170.0100	170.4350	169.789900	170.3800	+0.224%	186,255	+10.518%
2025-12-23	168.3300	170.0300	168.330000	170.0000	+0.783%	396,503	+10.765%
2025-12-22	168.6700	168.9100	167.940000	168.6800	+0.710%	605,927	+11.631%
2025-12-19	166.0400	167.4900	166.040000	167.4900	+1.331%	472,673	+12.425%
2025-12-18	165.2800	166.2700	164.700000	165.2900	+1.219%	560,387	+13.921%
2025-12-17	166.6100	166.6100	163.300000	163.3000	-1.875%	636,285	+15.309%
2025-12-16	165.4400	166.8200	165.170000	166.4200	-0.054%	442,136	+13.147%
2025-12-15	167.9700	167.9700	166.090000	166.5100	-0.275%	521,054	+13.086%
2025-12-12	169.1100	169.4000	166.110000	166.9700	-1.649%	532,950	+12.775%
2025-12-11	168.7000	169.8200	167.650000	169.7700	0.000%	407,386	+10.915%
2025-12-10	168.9800	170.2100	168.300000	169.7700	+0.444%	415,713	+10.915%
2025-12-09	168.9300	169.4800	168.520000	169.0200	-0.041%	428,874	+11.407%
2025-12-08	169.8300	170.0868	168.475000	169.0900	-0.330%	583,309	+11.361%
2025-12-05	169.2900	170.2890	169.192000	169.6500	+0.242%	516,418	+10.993%
2025-12-04	169.4400	169.4400	168.285000	169.2400	+0.463%	380,909	+11.262%
2025-12-03	167.8200	168.8200	167.195000	168.4600	+0.196%	397,813	+11.777%
2025-12-02	168.3300	169.0355	167.670000	168.1300	+0.304%	371,819	+11.997%
2025-12-01	167.1400	168.3550	166.740000	167.6200	-0.481%	498,293	+12.337%
2025-11-28	168.0100	168.4700	167.850000	168.4300	+0.369%	303,487	+11.797%
2025-11-26	167.4400	168.2250	167.000000	167.8100	+0.684%	503,153	+12.210%
2025-11-25	164.9300	166.9900	163.355000	166.6700	+0.884%	480,110	+12.978%
2025-11-24	162.9200	165.5300	162.770000	165.2100	+2.323%	393,304	+13.976%
2025-11-21	161.1100	163.2800	159.023900	161.4600	+0.673%	533,025	+16.623%
2025-11-20	166.5600	167.4600	160.121200	160.3800	-1.758%	375,532	+17.409%
2025-11-19	162.3000	164.5000	161.920000	163.2500	+0.940%	500,406	+15.345%
2025-11-18	162.6500	163.2050	160.510000	161.7300	-1.125%	544,493	+16.429%
2025-11-17	164.1600	165.7400	162.475000	163.5700	-0.867%	415,692	+15.119%
2025-11-14	162.2300	165.8950	161.990000	165.0000	+0.200%	502,094	+14.121%
2025-11-13	167.5400	167.5400	164.180000	164.6700	-2.256%	317,884	+14.350%
2025-11-12	169.3400	169.3400	167.650000	168.4700	-0.178%	303,064	+11.771%
2025-11-11	168.6900	169.0396	167.700600	168.7700	-0.337%	266,898	+11.572%
2025-11-10	167.9700	169.6300	167.590000	169.3400	+2.197%	309,487	+11.196%
2025-11-07	164.7600	165.7000	162.560000	165.7000	-0.096%	373,611	+13.639%
2025-11-06	168.2600	168.2699	165.429500	165.8600	-1.432%	431,597	+13.529%
2025-11-05	167.7400	169.5300	167.305000	168.2700	+0.334%	341,543	+11.903%
2025-11-04	168.3900	169.3400	167.510000	167.7100	-1.792%	368,015	+12.277%
2025-11-03	171.1600	171.3400	170.040000	170.7700	+0.553%	386,234	+10.265%
2025-10-31	171.1180	171.3400	169.201100	169.8300	+0.313%	310,475	+10.876%
2025-10-30	170.7800	171.2150	169.300000	169.3000	-1.553%	381,766	+11.223%
2025-10-29	171.5900	172.3299	170.540000	171.9700	+0.591%	361,299	+9.496%
2025-10-28	170.5000	171.5400	169.950000	170.9600	+0.665%	296,023	+10.143%
2025-10-27	169.2000	169.9300	168.860500	169.8300	+1.458%	337,024	+10.876%
2025-10-24	166.7700	167.6884	166.710000	167.3900	+1.099%	312,595	+12.492%
2025-10-23	164.0800	165.8700	164.080000	165.5700	+0.822%	368,649	+13.728%
2025-10-22	165.5400	165.7000	162.870000	164.2200	-0.587%	366,271	+14.663%
2025-10-21	165.3100	165.6800	164.860000	165.1900	-0.205%	323,766	+13.990%
2025-10-20	164.8100	165.7899	164.810000	165.5300	+0.871%	269,336	+13.756%
2025-10-17	162.7900	164.3400	162.135000	164.1000	+0.539%	405,694	+14.747%
2025-10-16	164.6900	165.3900	162.220000	163.2200	-0.536%	490,724	+15.366%
2025-10-15	164.8800	165.6100	162.580000	164.1000	+0.422%	303,962	+14.747%
2025-10-14	162.6800	164.6500	161.210000	163.4100	-0.705%	290,894	+15.232%
2025-10-13	163.8900	164.8099	163.370000	164.5700	+2.081%	366,029	+14.419%
2025-10-10	166.5000	167.1500	161.140000	161.2144	-3.064%	436,031	+16.801%
2025-10-09	166.6900	166.6900	165.660000	166.3100	0.000%	345,932	+13.222%
2025-10-08	165.3000	166.3450	165.300000	166.3100	+0.861%	319,043	+13.222%
2025-10-07	166.0800	166.2050	164.350100	164.8900	-0.591%	300,151	+14.197%
2025-10-06	165.2600	166.1500	165.015000	165.8700	+0.479%	299,658	+13.523%
2025-10-03	165.8700	166.0027	164.540000	165.0800	-0.254%	306,078	+14.066%
2025-10-02	166.1600	166.1650	164.920000	165.5000	+0.133%	274,413	+13.776%
2025-10-01	163.6600	165.5250	163.600000	165.2800	+0.450%	652,945	+13.928%
2025-09-30	163.7300	164.7000	163.220000	164.5400	+0.390%	1,932,782	+14.440%
2025-09-29	164.1600	164.7200	163.420000	163.9000	+0.324%	1,368,836	+14.887%
2025-09-26	163.0000	163.4185	162.160000	163.3700	+0.511%	307,777	+15.260%
2025-09-25	162.2000	163.1272	161.260000	162.5400	-0.587%	345,068	+15.848%
2025-09-24	164.7200	164.7400	162.975000	163.5000	-0.438%	379,827	+15.168%
2025-09-23	165.9000	165.9000	163.900000	164.2200	-1.001%	300,173	+14.663%
2025-09-22	164.2600	166.0001	164.260000	165.8800	+0.680%	316,766	+13.516%
2025-09-19	164.2750	164.9100	163.831000	164.7600	+0.635%	316,565	+14.287%
2025-09-18	163.5100	164.4600	163.200000	163.7200	+0.774%	352,326	+15.013%
2025-09-17	163.0900	163.2650	161.156100	162.4624	-0.537%	415,587	+15.904%
2025-09-16	163.9600	163.9600	163.080000	163.3400	-0.366%	351,639	+15.281%
2025-09-15	163.1600	164.0100	163.160000	163.9400	+0.923%	437,963	+14.859%
2025-09-12	162.4700	162.8300	162.169000	162.4400	+0.074%	290,318	+15.920%
2025-09-11	162.1600	162.5200	161.500000	162.3200	+0.570%	306,887	+16.005%
2025-09-10	161.6800	162.2300	160.870700	161.4000	+0.907%	365,953	+16.667%
2025-09-09	159.5900	160.0500	158.805000	159.9500	+0.400%	462,587	+17.724%
2025-09-08	159.3300	159.8700	159.070000	159.3124	+0.494%	367,721	+18.195%
2025-09-05	159.8800	160.0000	157.280000	158.5300	-0.095%	398,392	+18.779%
2025-09-04	157.3400	158.7000	157.050000	158.6800	+0.954%	353,036	+18.666%
2025-09-03	156.8600	157.4625	156.231800	157.1800	+0.983%	353,334	+19.799%
2025-09-02	154.7100	155.7308	154.015000	155.6500	-0.828%	507,493	+20.977%
2025-08-29	158.1000	158.1150	156.460000	156.9500	-1.184%	270,712	+19.975%
2025-08-28	158.0600	159.0000	157.591200	158.8300	+0.517%	275,514	+18.554%
2025-08-27	157.5900	158.1850	157.305000	158.0125	+0.217%	278,345	+19.168%
2025-08-26	156.7300	157.7300	156.520000	157.6700	+0.606%	287,960	+19.427%
2025-08-25	156.7300	157.6000	156.570000	156.7200	-0.170%	246,478	+20.151%
2025-08-22	154.9000	157.4600	154.589900	156.9870	+1.583%	303,350	+19.946%
2025-08-21	154.6600	155.3050	153.950600	154.5400	-0.400%	302,285	+21.845%
2025-08-20	155.6400	155.6400	153.161400	155.1600	-0.424%	353,016	+21.359%
2025-08-19	157.7700	157.7700	155.570000	155.8200	-1.211%	320,070	+20.845%
2025-08-18	157.2600	157.8150	157.100000	157.7300	+0.102%	279,257	+19.381%
2025-08-15	158.4500	158.4500	157.203400	157.5700	-0.297%	349,646	+19.502%
2025-08-14	157.6200	158.4400	157.390000	158.0400	+0.038%	264,167	+19.147%
2025-08-13	158.7000	158.8179	157.380000	157.9800	-0.082%	331,983	+19.192%
2025-08-12	156.9000	158.1100	156.259900	158.1100	+1.288%	214,611	+19.094%
2025-08-11	156.4900	157.1690	155.960000	156.0997	-0.269%	255,048	+20.628%
2025-08-08	156.0500	156.7880	155.780000	156.5200	+0.649%	235,564	+20.304%
2025-08-07	156.7500	156.9600	154.380000	155.5100	-0.333%	269,208	+21.085%
2025-08-06	154.6300	156.1700	154.460000	156.0300	+1.056%	297,056	+20.682%
2025-08-05	155.8100	155.9500	154.070000	154.4000	-0.816%	292,631	+21.956%
2025-08-04	153.7700	155.6700	153.770000	155.6700	+1.992%	318,395	+20.961%
2025-08-01	153.6400	153.7000	151.840000	152.6300	-1.896%	609,004	+23.370%
2025-07-31	158.0100	158.0100	155.230000	155.5800	-0.115%	398,955	+21.031%
2025-07-30	155.6300	156.4300	154.870000	155.7588	+0.238%	479,993	+20.892%
2025-07-29	156.5000	156.7900	155.290000	155.3887	-0.443%	423,333	+21.180%
2025-07-28	156.0000	156.1700	155.570000	156.0800	+0.308%	335,759	+20.643%
2025-07-25	155.0500	155.8300	154.953000	155.6000	+0.536%	280,957	+21.015%
2025-07-24	154.7900	155.1100	154.340000	154.7700	+0.188%	477,875	+21.664%
2025-07-23	153.8900	154.4800	153.250100	154.4800	+0.948%	413,533	+21.893%
2025-07-22	154.0800	154.0800	152.130000	153.0300	-0.482%	334,098	+23.048%
2025-07-21	153.7900	154.5200	153.745000	153.7718	+0.177%	301,727	+22.454%
2025-07-18	153.8800	153.8800	153.110000	153.5000	+0.033%	808,449	+22.671%
2025-07-17	152.4900	153.5650	152.425000	153.4500	+0.722%	398,390	+22.711%
2025-07-16	152.4400	152.4500	150.750000	152.3500	+0.323%	646,866	+23.597%
2025-07-15	153.1900	153.1900	151.860000	151.8600	+0.013%	1,031,570	+23.996%
2025-07-14	151.2500	152.0700	150.820000	151.8400	+0.397%	308,429	+24.012%
2025-07-11	151.1700	151.7400	150.810000	151.2400	-0.316%	336,697	+24.504%
2025-07-10	151.8700	151.9800	150.830000	151.7200	+0.086%	309,443	+24.110%
2025-07-09	150.9300	151.8100	150.930000	151.5900	+0.892%	446,167	+24.217%
2025-07-08	151.0700	151.0700	150.000000	150.2500	-0.199%	361,151	+25.324%
2025-07-07	151.1000	151.2400	149.867600	150.5500	-0.778%	655,389	+25.075%
2025-07-03	150.6900	151.8200	150.690000	151.7300	+1.059%	355,301	+24.102%
2025-07-02	148.8000	150.1400	148.800000	150.1400	+0.785%	449,915	+25.416%
2025-07-01	149.6400	149.9800	148.320000	148.9700	-0.951%	526,129	+26.401%
2025-06-30	150.6200	150.7400	149.840000	150.4000	+0.541%	549,124	+25.199%
2025-06-27	149.1200	149.9600	148.470000	149.5900	+0.599%	316,494	+25.877%
2025-06-26	147.9500	148.9000	147.545000	148.7000	+0.916%	431,741	+26.631%
2025-06-25	147.4900	147.8600	147.000000	147.3500	+0.279%	470,048	+27.791%
2025-06-24	146.3500	147.1000	145.950000	146.9400	+1.422%	447,167	+28.148%
2025-06-23	143.2900	144.9295	142.550000	144.8800	+1.187%	519,261	+29.970%
2025-06-20	144.7600	144.7600	142.750000	143.1800	-0.556%	411,683	+31.513%
2025-06-18	144.4100	145.1190	143.690000	143.9800	-0.069%	448,559	+30.782%
2025-06-17	144.4900	145.0790	143.925000	144.0800	-0.819%	416,471	+30.691%
2025-06-16	144.3700	145.8050	144.370000	145.2700	+1.036%	619,924	+29.621%
2025-06-13	143.9200	144.9866	143.375000	143.7800	-1.216%	473,960	+30.964%
2025-06-12	144.4100	145.7484	144.410000	145.5500	+0.372%	365,680	+29.371%
2025-06-11	145.8000	146.1050	144.480000	145.0100	-0.206%	337,518	+29.853%
2025-06-10	144.8600	145.3800	144.000000	145.3100	+0.519%	308,691	+29.585%
2025-06-09	144.7000	144.8525	144.205000	144.5600	+0.062%	354,682	+30.257%
2025-06-06	144.3600	145.0000	144.000000	144.4700	+1.000%	295,198	+30.338%
2025-06-05	144.5900	144.9450	142.420000	143.0400	-0.736%	426,421	+31.641%
2025-06-04	143.9100	144.3590	143.465000	144.1000	+0.243%	356,737	+30.673%
2025-06-03	143.0600	144.1499	142.800100	143.7500	+0.693%	415,750	+30.991%
2025-06-02	141.3900	142.8100	140.770000	142.7600	+0.727%	571,977	+31.900%
2025-05-30	141.6900	142.1700	140.076200	141.7300	-0.218%	513,325	+32.858%
2025-05-29	143.6100	143.6100	141.370000	142.0400	+0.353%	663,081	+32.568%
2025-05-28	142.4400	142.7394	141.370000	141.5400	-0.436%	239,089	+33.037%
2025-05-27	140.8900	142.2271	140.370000	142.1600	+2.354%	550,239	+32.456%
2025-05-23	137.9600	139.6500	137.880000	138.8900	-0.729%	482,414	+35.575%
2025-05-22	139.7400	140.8500	139.420000	139.9100	+0.229%	467,127	+34.587%
2025-05-21	140.8100	142.2763	139.240000	139.5900	-1.538%	443,078	+34.895%
2025-05-20	142.0200	142.0917	140.900000	141.7700	-0.477%	324,126	+32.821%
2025-05-19	140.2800	142.6200	140.270000	142.4500	0.000%	485,585	+32.187%
2025-05-16	142.0000	142.4500	141.280000	142.4500	+0.686%	437,134	+32.187%
2025-05-15	140.6700	142.0700	140.411300	141.4800	+0.028%	500,682	+33.093%
2025-05-14	141.1300	141.6900	140.660000	141.4400	+0.676%	440,432	+33.131%
2025-05-13	138.4700	141.0000	138.461000	140.4900	+1.664%	679,743	+34.031%
2025-05-12	137.8100	138.1900	136.400000	138.1900	+3.840%	780,248	+36.262%
2025-05-09	133.6100	134.0400	132.515000	133.0800	-0.135%	765,951	+41.494%
2025-05-08	133.5500	134.5090	132.320000	133.2600	+0.710%	642,984	+41.303%
2025-05-07	132.2200	132.8600	130.775000	132.3200	+0.318%	367,445	+42.307%
2025-05-06	131.2500	132.7482	131.090000	131.9000	-0.872%	381,240	+42.760%
2025-05-05	132.6300	133.9181	132.440000	133.0600	-0.397%	601,345	+41.515%
2025-05-02	132.9500	134.2654	132.625000	133.5900	+1.775%	357,991	+40.954%
2025-05-01	132.0200	132.7852	131.100000	131.2600	+1.226%	391,550	+43.456%
2025-04-30	127.4500	130.1791	126.270100	129.6700	-0.054%	431,217	+45.215%
2025-04-29	128.5500	129.9900	128.280400	129.7400	+0.659%	352,205	+45.136%
2025-04-28	129.1800	129.6200	127.200000	128.8900	-0.101%	657,974	+46.094%
2025-04-25	127.7600	129.2200	127.120100	129.0200	+1.367%	475,332	+45.946%
2025-04-24	124.4500	127.4100	124.070000	127.2800	+2.753%	563,671	+47.942%
2025-04-23	125.3600	126.3603	123.490000	123.8700	+2.279%	521,358	+52.014%
2025-04-22	119.4300	121.7200	119.136779	121.1100	+2.758%	514,157	+55.478%
2025-04-21	119.7800	120.0000	116.510100	117.8600	-2.812%	1,391,654	+59.766%
2025-04-17	122.2900	122.3986	120.610000	121.2700	-0.016%	668,346	+55.273%
2025-04-16	122.5700	123.3124	119.585600	121.2900	-2.672%	935,408	+55.248%
2025-04-15	124.9500	125.9000	124.373400	124.6200	-0.136%	510,711	+51.099%
2025-04-14	126.6700	126.7000	123.431000	124.7900	+0.735%	759,550	+50.894%
2025-04-11	121.4400	124.3200	120.460000	123.8800	+1.816%	980,979	+52.002%
2025-04-10	123.1800	123.7588	117.970000	121.6700	-3.696%	1,026,151	+54.763%
2025-04-09	113.2300	127.1899	113.230000	126.3400	+11.146%	1,318,683	+49.042%
2025-04-08	120.1700	120.9900	112.000000	113.6700	-1.405%	1,561,438	+65.655%
2025-04-07	109.8800	119.9600	108.910000	115.2900	+0.191%	2,342,284	+63.327%
2025-04-04	118.3100	119.2427	114.790000	115.0700	-5.866%	1,445,843	+63.640%
2025-04-03	123.6800	124.6800	122.140000	122.2400	-5.664%	762,474	+54.041%
2025-04-02	126.4600	130.2100	126.320800	129.5800	+1.037%	620,374	+45.316%
2025-04-01	126.8300	128.6950	126.140000	128.2500	+0.921%	633,477	+46.823%
2025-03-31	124.8300	127.5400	123.711100	127.0800	+0.047%	743,626	+48.174%
2025-03-28	129.7600	129.9550	126.660000	127.0200	-2.352%	1,793,604	+48.244%
2025-03-27	130.5200	131.5400	129.787100	130.0800	-0.710%	496,286	+44.757%
2025-03-26	133.5100	133.6000	130.590000	131.0100	-2.158%	387,125	+43.729%
2025-03-25	133.7300	133.9890	133.160000	133.9000	+0.533%	307,386	+40.627%
2025-03-24	132.2300	133.5075	132.000000	133.1900	+2.344%	372,101	+41.377%
2025-03-21	128.3900	130.2400	128.200000	130.1400	+0.393%	442,139	+44.690%
2025-03-20	129.1300	131.2500	128.871000	129.6300	-0.354%	489,684	+45.260%
2025-03-19	128.6300	131.2850	128.330000	130.0900	+1.553%	843,046	+44.746%
2025-03-18	129.6200	129.6200	127.543700	128.1000	-1.839%	505,237	+46.995%
2025-03-17	129.8700	131.3150	129.540100	130.5000	+0.431%	524,186	+44.291%
2025-03-14	128.3900	130.1700	128.160100	129.9400	+2.428%	2,152,151	+44.913%
2025-03-13	129.1400	129.1400	126.280000	126.8600	-1.811%	1,388,258	+48.431%
2025-03-12	129.5200	130.1890	127.579700	129.2000	+1.572%	527,089	+45.743%
2025-03-11	127.0900	129.1350	126.060500	127.2000	-0.353%	806,295	+48.035%
2025-03-10	130.1100	130.1100	126.180000	127.6500	-3.544%	796,303	+47.513%
2025-03-07	131.6000	132.8500	129.090000	132.3400	+0.334%	731,547	+42.285%
2025-03-06	133.3000	134.7565	131.355000	131.9000	-2.757%	850,639	+42.760%
2025-03-05	134.3700	136.2040	133.040000	135.6400	+1.277%	656,537	+38.823%
2025-03-04	133.4200	136.2240	131.620000	133.9300	-0.939%	863,734	+40.596%
2025-03-03	139.1100	139.5400	134.144900	135.2000	-2.418%	455,691	+39.275%
2025-02-28	135.9500	138.7500	135.330000	138.5500	+1.554%	443,416	+35.908%
2025-02-27	140.9000	140.9000	136.150000	136.4300	-2.369%	574,107	+38.019%
2025-02-26	139.8900	141.2900	139.030000	139.7400	+0.547%	389,701	+34.750%
2025-02-25	140.2000	140.2000	137.450000	138.9800	-1.011%	550,342	+35.487%
2025-02-24	142.2600	142.5303	140.020000	140.4000	-0.966%	517,636	+34.117%
2025-02-21	145.3700	145.3700	141.530000	141.7700	-2.248%	468,518	+32.821%
2025-02-20	145.7300	145.8300	144.070000	145.0300	-0.814%	349,008	+29.835%
2025-02-19	145.9400	146.4800	145.350000	146.2200	-0.048%	307,622	+28.779%
2025-02-18	146.6900	146.7457	145.390000	146.2900	+0.199%	435,597	+28.717%
2025-02-14	145.9400	146.2400	145.630000	146.0000	+0.130%	266,066	+28.973%
2025-02-13	144.3400	145.8900	144.020000	145.8100	+1.271%	327,428	+29.141%
2025-02-12	142.8300	144.2950	142.510000	143.9800	-0.256%	369,269	+30.782%
2025-02-11	144.0600	144.7029	143.655000	144.3500	-0.366%	288,067	+30.447%
2025-02-10	144.5500	145.2000	144.410000	144.8800	+0.934%	3,002,713	+29.970%
2025-02-07	145.3700	145.8198	143.420000	143.5400	-1.082%	373,951	+31.183%
2025-02-06	144.4800	145.1100	143.950000	145.1100	+0.862%	706,158	+29.764%
2025-02-05	142.8600	143.9500	142.615000	143.8700	+0.468%	349,012	+30.882%
2025-02-04	142.3400	143.4100	142.160000	143.2000	+0.987%	366,178	+31.494%
2025-02-03	140.0400	142.5100	139.741300	141.8000	-0.839%	533,091	+32.793%
2025-01-31	144.6300	145.5000	142.810000	143.0000	-0.549%	504,836	+31.678%
2025-01-30	143.3800	144.0500	142.275900	143.7900	+1.026%	508,693	+30.955%
2025-01-29	143.3200	143.3200	141.480000	142.3300	-0.781%	409,675	+32.298%
2025-01-28	141.6600	143.6000	140.283100	143.4500	+1.846%	411,915	+31.265%
2025-01-27	140.4500	141.8200	139.680000	140.8500	-3.388%	664,315	+33.688%
2025-01-24	146.7200	146.9899	145.470000	145.7900	-0.451%	380,682	+29.158%
2025-01-23	145.4600	146.4500	145.270000	146.4500	+0.501%	403,458	+28.576%
2025-01-22	145.3600	146.2000	145.360000	145.7200	+1.145%	425,247	+29.220%
2025-01-21	143.5300	144.2100	142.630000	144.0700	+1.031%	664,597	+30.700%
2025-01-17	142.7100	143.1700	141.940000	142.6000	+1.307%	434,817	+32.048%
2025-01-16	142.0700	142.0700	140.760000	140.7600	-0.417%	611,867	+33.774%