Dark

SOXX
iShares Semiconductor ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:59 PM EDT

565.90USD-5.636%(-33.80)16,150,385

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

602.00USD+0.384%(+2.30)173,640

After-hours

Jul 2, 2026 4:58:30 PM EDT

568.34USD+0.431%(+2.44)289,004

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	601.2350	608.1100	554.9100	566.3200	-5.566%	16,150,385	0.000%
2026-07-01	616.8150	622.8900	597.8800	599.7000	-6.408%	9,981,967	-5.566%
2026-06-30	616.1500	644.9400	616.1500	640.7600	+4.299%	10,112,580	-11.617%
2026-06-29	593.7100	615.3499	571.6000	614.3500	+4.138%	11,036,774	-7.818%
2026-06-26	601.4400	605.8900	588.5100	589.9400	-5.640%	11,017,451	-4.004%
2026-06-25	637.3300	638.4700	598.8300	625.2000	+3.940%	12,792,291	-9.418%
2026-06-24	606.1900	609.6900	586.6600	601.5000	-0.313%	9,230,109	-5.849%
2026-06-23	607.6400	619.9400	598.1900	603.3900	-7.881%	12,712,188	-6.144%
2026-06-22	653.9550	655.9500	643.9300	655.0100	+2.433%	7,782,679	-13.540%
2026-06-18	626.5200	644.4300	626.1500	639.4500	+6.623%	9,666,034	-11.436%
2026-06-17	611.5600	621.9900	598.9500	599.7300	+1.436%	8,948,402	-5.571%
2026-06-16	623.8400	629.6400	590.6300	591.2400	-5.921%	11,204,902	-4.215%
2026-06-15	622.6100	629.7199	618.4500	628.4500	+5.400%	8,170,772	-9.886%
2026-06-12	584.1100	602.6900	578.5300	596.2500	+1.588%	9,947,173	-5.020%
2026-06-11	555.4200	588.0000	554.8100	586.9300	+8.388%	12,295,376	-3.511%
2026-06-10	551.6600	572.5100	539.3800	541.5100	-3.670%	16,672,233	+4.582%
2026-06-09	585.4500	588.5800	522.2400	562.1400	-1.629%	24,548,093	+0.744%
2026-06-08	569.7650	581.3799	560.7900	571.4500	+5.869%	12,843,005	-0.898%
2026-06-05	577.8600	580.5000	539.5700	539.7700	-10.444%	22,377,273	+4.919%
2026-06-04	587.6400	611.2600	577.5400	602.7200	-2.105%	11,445,308	-6.039%
2026-06-03	616.2100	618.8400	598.0100	615.6800	+1.762%	8,564,688	-8.017%
2026-06-02	585.1700	605.4400	581.9250	605.0200	+5.786%	7,475,097	-6.396%
2026-06-01	563.6700	577.9900	557.3800	571.9300	+0.501%	6,999,460	-0.981%
2026-05-29	576.4400	582.2300	564.6000	569.0800	-0.068%	7,323,862	-0.485%
2026-05-28	564.3200	575.8000	554.8250	569.4700	+0.973%	6,763,854	-0.553%
2026-05-27	584.3800	584.5000	551.8900	563.9800	-1.072%	11,412,536	+0.415%
2026-05-26	556.9900	572.9500	555.4100	570.0900	+6.097%	8,926,184	-0.661%
2026-05-22	531.8800	541.8900	530.1700	537.3300	+2.405%	7,671,122	+5.395%
2026-05-21	518.1700	526.7800	515.0000	524.7100	+0.846%	6,691,574	+7.930%
2026-05-20	507.7300	520.5400	506.5500	520.3100	+4.745%	9,457,640	+8.843%
2026-05-19	484.4000	506.0400	477.9500	496.7400	+0.175%	12,215,654	+14.007%
2026-05-18	518.0200	519.9600	486.9200	495.8700	-2.488%	9,998,995	+14.207%
2026-05-15	511.6700	518.7899	506.2600	508.5200	-4.058%	9,388,222	+11.366%
2026-05-14	526.4950	533.1300	522.2100	530.0300	+0.329%	5,212,395	+6.847%
2026-05-13	527.6150	532.2500	515.9400	528.2900	+2.384%	7,346,374	+7.199%
2026-05-12	520.8500	525.1500	495.7100	515.9900	-3.148%	14,673,073	+9.754%
2026-05-11	524.0800	533.7400	521.6600	532.7600	+2.395%	7,492,557	+6.299%
2026-05-08	504.2400	520.4600	502.7500	520.3000	+5.675%	7,754,541	+8.845%
2026-05-07	502.9300	503.6800	488.1310	492.3600	-2.863%	9,913,714	+15.022%
2026-05-06	497.9600	506.9400	487.8600	506.8700	+5.001%	9,768,358	+11.729%
2026-05-05	471.1400	486.1808	470.2300	482.7300	+4.473%	7,203,047	+17.316%
2026-05-04	467.9300	469.6100	457.8100	462.0600	-0.792%	5,233,127	+22.564%
2026-05-01	458.4700	466.9100	455.0700	465.7500	+0.934%	4,155,857	+21.593%
2026-04-30	455.6950	462.1400	449.3400	461.4400	+2.545%	5,170,249	+22.729%
2026-04-29	445.2600	450.3700	442.4109	449.9900	+2.571%	5,972,793	+25.852%
2026-04-28	437.6250	446.1400	431.7400	438.7100	-3.667%	11,013,751	+29.088%
2026-04-27	461.7500	463.0000	448.9300	455.4100	-1.341%	8,832,690	+24.354%
2026-04-24	457.5900	463.8700	450.9700	461.6000	+4.671%	9,069,454	+22.686%
2026-04-23	435.3400	446.6400	434.0400	441.0000	+2.138%	10,812,388	+28.417%
2026-04-22	427.2600	432.1600	422.8200	431.7700	+2.631%	6,557,575	+31.162%
2026-04-21	420.4000	423.3500	416.6700	420.7000	+0.754%	3,670,418	+34.614%
2026-04-20	417.4300	418.8600	411.7900	417.5500	+0.443%	3,490,743	+35.629%
2026-04-17	413.3800	415.7300	409.5800	415.7100	+2.404%	5,729,057	+36.230%
2026-04-16	400.6000	407.4800	397.9900	405.9500	+1.018%	4,400,496	+39.505%
2026-04-15	400.3100	402.0900	392.3900	401.8600	+0.155%	5,570,249	+40.925%
2026-04-14	397.8350	401.4445	393.5100	401.2400	+2.008%	5,202,559	+41.142%
2026-04-13	384.8800	393.5700	384.3700	393.3400	+1.743%	4,376,493	+43.977%
2026-04-10	382.6700	389.6025	382.6700	386.6000	+2.105%	5,595,189	+46.487%
2026-04-09	371.2950	378.9500	371.2950	378.6300	+2.222%	6,033,492	+49.571%
2026-04-08	367.8900	371.1500	362.1300	370.4000	+6.510%	9,868,723	+52.894%
2026-04-07	343.0350	347.9400	338.4700	347.7600	+1.064%	4,025,969	+62.848%
2026-04-06	341.5200	345.7700	339.9200	344.1000	+1.322%	3,105,036	+64.580%
2026-04-02	325.1100	340.3900	325.0300	339.6100	+0.316%	6,521,003	+66.756%
2026-04-01	333.4900	342.6500	332.3500	338.5400	+3.006%	10,130,817	+67.283%
2026-03-31	315.5950	329.1800	314.8800	328.6600	+6.091%	14,036,482	+72.312%
2026-03-30	326.7500	327.6300	307.2550	309.7900	-4.232%	13,204,841	+82.808%
2026-03-27	326.8400	329.9500	322.1600	323.4800	-1.633%	6,334,799	+75.071%
2026-03-26	339.4500	339.8850	328.5200	328.8500	-4.750%	10,172,449	+72.212%
2026-03-25	344.1700	347.6800	342.1400	345.2500	+1.240%	5,868,986	+64.032%
2026-03-24	333.7900	343.2200	333.6200	341.0200	+1.316%	5,287,512	+66.067%
2026-03-23	340.1150	344.9300	335.1200	336.5900	+1.227%	8,151,041	+68.252%
2026-03-20	339.7100	341.2500	327.9400	332.5100	-2.260%	9,432,759	+70.317%
2026-03-19	328.7600	342.7700	326.7600	340.2000	+0.565%	8,292,081	+66.467%
2026-03-18	340.5250	343.4400	338.2900	338.2900	-0.576%	6,363,910	+67.407%
2026-03-17	340.5600	341.1600	336.7900	340.2500	+0.716%	4,471,642	+66.442%
2026-03-16	338.8900	342.0400	336.3200	337.8300	+1.965%	8,018,169	+67.635%
2026-03-13	333.8750	338.4000	329.7900	331.3200	+0.342%	6,450,827	+70.928%
2026-03-12	337.3400	337.5500	328.6400	330.1900	-3.479%	8,008,149	+71.513%
2026-03-11	340.5000	345.4000	340.4500	342.0900	+0.968%	6,215,113	+65.547%
2026-03-10	336.3100	345.5600	336.3100	338.8100	+0.725%	7,470,989	+67.150%
2026-03-09	318.3100	337.1700	316.2200	336.3700	+3.975%	9,824,633	+68.362%
2026-03-06	328.4000	335.0400	321.4900	323.5100	-4.219%	8,733,676	+75.055%
2026-03-05	338.9000	343.7200	330.5700	337.7600	-1.107%	7,239,332	+67.669%
2026-03-04	339.9600	343.8100	336.7900	341.5400	+2.019%	10,649,868	+65.814%
2026-03-03	338.0900	339.3100	330.8900	334.7800	-4.906%	17,946,094	+69.162%
2026-03-02	343.7900	352.3300	343.3400	352.0500	-0.068%	7,279,345	+60.864%
2026-02-27	349.6000	354.0300	348.3400	352.2900	-1.264%	6,242,010	+60.754%
2026-02-26	366.3800	366.4800	350.4100	356.8000	-3.043%	13,326,253	+58.722%
2026-02-25	366.1950	368.8200	365.5100	368.0000	+1.646%	4,539,304	+53.891%
2026-02-24	361.6000	364.7400	358.0400	362.0400	+1.463%	6,205,294	+56.425%
2026-02-23	357.5700	360.3800	352.8500	356.8200	-0.726%	6,339,284	+58.713%
2026-02-20	353.5900	361.3300	352.8000	359.4300	+1.009%	6,013,593	+57.561%
2026-02-19	354.1750	356.3200	351.7700	355.8400	-0.581%	5,576,245	+59.150%
2026-02-18	355.8150	361.6650	353.6000	357.9200	+1.079%	5,680,275	+58.225%
2026-02-17	349.8050	357.1000	345.3200	354.1000	-0.158%	4,067,734	+59.932%
2026-02-13	352.8000	357.6100	348.6750	354.6600	+0.899%	5,962,197	+59.680%
2026-02-12	363.4550	365.3800	351.0500	351.5000	-2.415%	9,486,001	+61.115%
2026-02-11	358.8150	362.2800	351.4000	360.2000	+2.496%	7,492,583	+57.224%
2026-02-10	353.5200	355.0400	348.1200	351.4300	-0.380%	6,250,294	+61.147%
2026-02-09	344.8400	354.7400	343.8800	352.7700	+1.222%	7,090,634	+60.535%
2026-02-06	337.3950	349.5600	335.8700	348.5100	+5.344%	9,095,233	+62.497%
2026-02-05	326.5400	335.4700	324.0400	330.8300	+0.136%	10,405,101	+71.182%
2026-02-04	342.1800	345.3900	323.3300	330.3800	-4.415%	15,228,562	+71.415%
2026-02-03	355.9050	357.1200	338.0900	345.6400	-1.999%	8,370,505	+63.847%
2026-02-02	342.3700	356.1100	341.9000	352.6900	+1.845%	7,757,205	+60.572%
2026-01-30	356.0000	360.1900	343.7100	346.3000	-4.107%	8,718,548	+63.535%
2026-01-29	361.1800	363.8000	347.7200	361.1300	+0.186%	8,445,609	+56.819%
2026-01-28	358.5300	362.0400	356.7150	360.4600	+2.672%	5,324,301	+57.110%
2026-01-27	348.1600	353.2000	346.6500	351.0800	+2.335%	5,293,156	+61.308%
2026-01-26	343.2900	345.5000	341.1300	343.0700	-0.476%	4,432,694	+65.074%
2026-01-23	346.3900	348.0300	342.1700	344.7100	-1.136%	4,335,646	+64.289%
2026-01-22	354.3550	354.6000	347.3700	348.6700	+0.152%	4,661,286	+62.423%
2026-01-21	341.8400	351.3300	340.3000	348.1400	+3.198%	7,208,867	+62.670%
2026-01-20	336.2000	343.1900	335.9600	337.3500	-1.495%	6,231,823	+67.873%
2026-01-16	343.5050	345.4100	340.2200	342.4700	+1.557%	5,120,910	+65.363%
2026-01-15	343.1000	344.5500	337.2200	337.2200	+1.603%	6,530,197	+67.938%
2026-01-14	331.0300	331.9900	327.1750	331.9000	-0.420%	5,468,462	+70.630%
2026-01-13	332.8500	336.4200	331.8900	333.3000	+0.893%	3,826,746	+69.913%
2026-01-12	325.6950	331.3800	325.5300	330.3500	+0.478%	5,159,273	+71.430%
2026-01-09	322.8000	330.6700	321.1100	328.7800	+2.879%	7,511,763	+72.249%
2026-01-08	324.1900	324.1900	316.4000	319.5800	-1.634%	5,407,518	+77.208%
2026-01-07	325.0500	325.9500	322.1100	324.8900	-1.054%	4,529,316	+74.311%
2026-01-06	322.0700	329.1500	322.0000	328.3500	+3.235%	7,579,856	+72.474%
2026-01-05	320.7000	322.6400	316.8800	318.0600	+1.393%	7,922,960	+78.054%
2026-01-02	308.5600	315.8100	308.5600	313.6900	+4.164%	8,489,027	+80.535%
2025-12-31	305.6350	306.1200	301.1100	301.1500	-1.236%	2,954,086	+88.052%
2025-12-30	306.0800	307.4800	304.7000	304.9200	-0.131%	2,984,738	+85.727%
2025-12-29	303.3700	306.4600	301.8850	305.3200	-0.235%	3,620,617	+85.484%
2025-12-26	307.4000	307.5399	305.2900	306.0400	-0.033%	1,860,921	+85.048%
2025-12-24	304.9950	306.5000	304.7100	306.1400	+0.387%	1,723,245	+84.987%
2025-12-23	302.2100	305.1200	301.3700	304.9600	+0.369%	2,708,577	+85.703%
2025-12-22	306.7250	306.9380	302.5500	303.8400	+1.344%	4,018,973	+86.388%
2025-12-19	294.6700	301.6900	294.5000	299.8100	+2.661%	5,074,953	+88.893%
2025-12-18	295.7200	296.9600	290.8350	292.0400	+2.388%	6,740,393	+93.919%
2025-12-17	297.3200	298.1800	284.4300	285.2300	-3.704%	10,422,049	+98.549%
2025-12-16	296.7050	298.9200	293.0800	296.2000	-0.607%	5,850,416	+91.195%
2025-12-15	302.5950	303.5000	297.2300	298.0100	-0.491%	5,241,782	+90.034%
2025-12-12	310.8000	311.6000	297.9600	299.4800	-4.782%	13,813,631	+89.101%
2025-12-11	312.8000	314.7750	305.7900	314.5200	-0.572%	6,504,706	+80.059%
2025-12-10	312.0050	317.3500	310.5600	316.3300	+1.329%	5,093,809	+79.028%
2025-12-09	310.7800	312.8500	309.4350	312.1800	-0.185%	2,775,282	+81.408%
2025-12-08	311.9250	314.0799	309.8650	312.7600	+1.086%	3,620,859	+81.072%
2025-12-05	309.2950	312.8300	308.9300	309.4000	+1.019%	4,338,106	+83.038%
2025-12-04	307.8400	308.2700	304.5919	306.2800	-0.996%	4,639,662	+84.903%
2025-12-03	304.5000	309.5700	301.4650	309.3600	+2.153%	3,867,116	+83.062%
2025-12-02	300.4450	304.8400	298.6900	302.8400	+1.994%	5,086,879	+87.003%
2025-12-01	292.8700	299.4200	292.5300	296.9200	+0.061%	3,932,993	+90.732%
2025-11-28	293.2500	296.9900	291.8300	296.7400	+1.836%	3,037,957	+90.847%
2025-11-26	286.7200	294.0800	286.6100	291.3900	+2.754%	5,797,073	+94.351%
2025-11-25	278.9550	284.3400	272.7600	283.5800	+0.311%	5,888,219	+99.704%
2025-11-24	273.7800	284.0500	273.6150	282.7000	+4.383%	6,383,144	+100.325%
2025-11-21	268.2650	274.7600	260.4400	270.8300	+1.018%	15,257,331	+109.105%
2025-11-20	288.9000	289.9900	267.0000	268.1000	-4.797%	13,398,331	+111.235%
2025-11-19	278.1400	285.1400	276.8200	281.6100	+1.672%	5,108,056	+101.101%
2025-11-18	279.5400	281.4050	274.0900	276.9800	-2.320%	11,076,917	+104.462%
2025-11-17	286.0700	291.5300	280.2400	283.5600	-1.719%	8,156,899	+99.718%
2025-11-14	280.6200	292.8000	279.4100	288.5200	-0.297%	7,127,841	+96.284%
2025-11-13	295.9400	297.1300	286.4500	289.3800	-3.434%	10,980,641	+95.701%
2025-11-12	300.2200	301.6900	297.5000	299.6700	+1.531%	4,135,252	+88.981%
2025-11-11	299.0400	300.0200	294.6900	295.1500	-2.268%	5,877,863	+91.875%
2025-11-10	302.4400	303.3600	298.5400	302.0000	+2.588%	6,030,840	+87.523%
2025-11-07	292.6400	294.4500	283.5900	294.3800	-1.049%	13,798,565	+92.377%
2025-11-06	305.0000	305.8900	295.3500	297.5000	-2.609%	8,548,311	+90.360%
2025-11-05	297.2100	309.1700	296.8900	305.4700	+3.109%	4,949,353	+85.393%
2025-11-04	300.3400	304.7450	295.5500	296.2600	-3.930%	5,288,819	+91.156%
2025-11-03	310.4000	311.7525	307.1300	308.3800	+0.597%	3,734,000	+83.644%
2025-10-31	308.7000	311.3225	304.2600	306.5500	+0.373%	5,164,275	+84.740%
2025-10-30	307.9400	311.1200	305.3800	305.4100	-1.353%	4,630,695	+85.429%
2025-10-29	309.8650	312.7897	306.9700	309.6000	+1.692%	4,503,069	+82.920%
2025-10-28	303.4600	305.9700	302.3800	304.4500	+0.122%	4,156,442	+86.014%
2025-10-27	301.4300	305.0100	300.4050	304.0800	+2.778%	5,165,020	+86.240%
2025-10-24	296.3300	298.2200	295.4400	295.8600	+1.649%	4,621,169	+91.415%
2025-10-23	282.4900	291.8600	282.2500	291.0600	+2.439%	5,374,810	+94.572%
2025-10-22	288.1100	289.8250	278.4600	284.1300	-2.471%	7,875,302	+99.317%
2025-10-21	292.5000	292.7000	289.2200	291.3300	-0.560%	3,965,223	+94.391%
2025-10-20	290.6100	295.0000	290.4950	292.9700	+1.666%	5,832,300	+93.303%
2025-10-17	286.8900	289.6350	283.7193	288.1700	-0.280%	6,261,510	+96.523%
2025-10-16	291.0750	292.2600	285.9400	288.9800	+0.466%	7,410,391	+95.972%
2025-10-15	286.2500	288.0150	281.8400	287.6400	+3.086%	7,595,239	+96.885%
2025-10-14	278.5000	284.7700	277.3600	279.0300	-2.050%	8,476,042	+102.960%
2025-10-13	282.7800	285.9500	280.3400	284.8700	+4.735%	8,703,376	+98.799%
2025-10-10	290.8200	291.6300	271.4600	271.9900	-6.272%	26,691,230	+108.214%
2025-10-09	291.0850	291.6125	287.4700	290.1900	-0.463%	7,603,525	+95.155%
2025-10-08	281.9950	291.8600	281.4800	291.5400	+3.416%	9,301,739	+94.251%
2025-10-07	290.9750	291.4800	281.5300	281.9100	-2.237%	9,952,035	+100.887%
2025-10-06	290.9900	292.5100	288.3500	288.3600	+3.000%	11,274,978	+96.393%
2025-10-03	282.9500	284.3400	278.4800	279.9600	-0.614%	8,629,281	+102.286%
2025-10-02	281.5000	282.5400	279.6100	281.6900	+1.936%	7,250,026	+101.044%
2025-10-01	269.3800	276.6950	268.8800	276.3400	+1.925%	9,339,556	+104.936%
2025-09-30	268.8500	271.4450	267.7600	271.1200	+0.814%	7,091,836	+108.882%
2025-09-29	271.7200	272.8000	268.8650	268.9300	+0.037%	5,954,879	+110.583%
2025-09-26	268.5300	269.4200	265.7400	268.8300	+0.220%	7,244,460	+110.661%
2025-09-25	264.5800	268.9400	261.8000	268.2400	-0.320%	11,157,772	+111.124%
2025-09-24	268.7400	269.7550	265.6100	269.1000	-0.152%	7,825,458	+110.450%
2025-09-23	270.7900	272.1300	267.9100	269.5100	-0.119%	6,068,279	+110.129%
2025-09-22	266.6500	270.6600	266.5800	269.8300	+1.493%	5,721,424	+109.880%
2025-09-19	267.2950	267.4000	263.6000	265.8600	-0.639%	5,839,134	+113.014%
2025-09-18	265.0600	268.9800	264.1400	267.5700	+3.497%	12,601,556	+111.653%
2025-09-17	257.9400	260.7400	254.8300	258.5300	-0.019%	6,566,882	+119.054%
2025-09-16	258.2900	259.0500	256.5800	258.5800	+0.303%	7,543,308	+119.012%
2025-09-15	255.2000	257.8400	254.5300	257.8000	+0.845%	7,239,217	+119.674%
2025-09-12	255.8100	256.4000	254.1600	255.6400	+0.176%	7,144,393	+121.530%
2025-09-11	254.8100	256.5100	254.6200	255.1900	+0.687%	10,286,195	+121.921%
2025-09-10	253.0300	254.2100	251.8600	253.4500	+1.763%	13,398,411	+123.444%
2025-09-09	249.1050	249.6750	247.2300	249.0600	+0.084%	9,305,217	+127.383%
2025-09-08	248.4050	249.9200	247.5600	248.8500	+0.729%	10,290,464	+127.575%
2025-09-05	247.8500	248.5000	244.1300	247.0500	+1.180%	17,105,531	+129.233%
2025-09-04	240.0600	244.5200	238.7500	244.1700	+1.030%	11,842,211	+131.937%
2025-09-03	243.2300	243.4200	239.2300	241.6800	-0.474%	5,473,321	+134.326%
2025-09-02	238.6700	242.9300	238.1500	242.8300	-1.015%	6,659,245	+133.217%
2025-08-29	248.9400	248.9400	244.1700	245.3200	-2.863%	8,672,580	+130.850%
2025-08-28	252.3150	254.3200	250.9000	252.5500	+0.481%	5,060,161	+124.241%
2025-08-27	249.8800	251.6599	248.8200	251.3400	+0.195%	4,195,432	+125.320%
2025-08-26	249.5700	251.6100	249.5100	250.8500	+0.942%	3,762,018	+125.760%
2025-08-25	248.8500	249.6300	247.2700	248.5100	-0.233%	3,654,369	+127.886%
2025-08-22	243.1200	251.9900	242.4400	249.0900	+2.777%	6,527,739	+127.356%
2025-08-21	242.4700	244.1200	241.0000	242.3600	-0.566%	4,581,134	+133.669%
2025-08-20	244.6350	244.6350	237.1000	243.7400	-0.575%	9,423,054	+132.346%
2025-08-19	249.0700	250.0400	244.7200	245.1500	-1.566%	3,508,013	+131.010%
2025-08-18	247.5400	249.3400	247.4800	249.0500	+0.294%	4,978,214	+127.392%
2025-08-15	252.1900	252.2700	247.6200	248.3200	-2.290%	6,840,108	+128.061%
2025-08-14	250.3600	255.0600	250.0500	254.1400	+0.102%	5,315,659	+122.838%
2025-08-13	252.1330	254.1000	251.0400	253.8800	+1.487%	6,022,389	+123.066%
2025-08-12	244.2400	250.3800	242.7100	250.1600	+3.197%	10,096,074	+126.383%
2025-08-11	243.7800	246.5100	241.9500	242.4100	-0.189%	4,127,866	+133.621%
2025-08-08	241.0050	243.1800	240.2900	242.8700	+0.843%	5,301,269	+133.178%
2025-08-07	242.0400	243.3700	238.8900	240.8400	+1.650%	6,073,447	+135.144%
2025-08-06	236.5600	237.4600	233.6700	236.9300	-0.754%	4,966,506	+139.024%
2025-08-05	241.7600	242.4500	235.8800	238.7300	-0.695%	5,149,748	+137.222%
2025-08-04	238.7600	240.8550	237.7700	240.4000	+1.332%	6,189,549	+135.574%
2025-08-01	235.5050	239.6100	232.3300	237.2400	-1.162%	8,549,045	+138.712%
2025-07-31	245.0400	245.2946	237.6600	240.0300	-3.194%	9,419,309	+135.937%
2025-07-30	248.3600	249.5000	245.8700	247.9500	+0.715%	5,300,502	+128.401%
2025-07-29	247.2900	249.5300	244.5000	246.1900	+0.179%	5,299,739	+130.034%
2025-07-28	244.2100	246.0000	243.9100	245.7500	+1.743%	6,432,959	+130.446%
2025-07-25	240.1000	241.6700	239.0963	241.5400	-0.008%	3,511,499	+134.462%
2025-07-24	241.5900	242.0900	239.4600	241.5600	-0.207%	4,166,836	+134.443%
2025-07-23	241.7150	242.4000	239.0600	242.0600	-0.608%	5,952,646	+133.959%
2025-07-22	246.0400	246.5000	240.6900	243.5400	-1.381%	6,870,965	+132.537%
2025-07-21	247.3550	250.1900	246.9500	246.9500	+0.089%	4,672,569	+129.326%
2025-07-18	247.9500	248.3700	244.8800	246.7300	+0.081%	3,758,820	+129.530%
2025-07-17	245.5350	247.1300	243.9050	246.5300	+0.383%	4,801,141	+129.716%
2025-07-16	244.2800	245.6700	239.2150	245.5900	-0.272%	8,348,922	+130.596%
2025-07-15	248.7900	249.9600	246.1000	246.2600	+0.997%	6,042,060	+129.968%
2025-07-14	244.1500	244.7350	240.3500	243.8300	-0.951%	5,522,611	+132.260%
2025-07-11	245.0100	247.0695	244.0550	246.1700	-0.154%	2,649,556	+130.052%
2025-07-10	246.4150	247.5200	244.2701	246.5500	+0.995%	4,869,235	+129.698%
2025-07-09	244.0100	246.5300	241.8800	244.1200	+0.321%	4,415,318	+131.984%
2025-07-08	241.0600	245.4000	240.1100	243.3400	+1.910%	7,276,223	+132.728%
2025-07-07	241.2900	242.1300	237.7500	238.7800	-1.874%	4,859,190	+137.172%
2025-07-03	243.1500	244.1980	242.7000	243.3400	+0.496%	3,069,793	+132.728%
2025-07-02	237.0900	243.1200	237.0000	242.1400	+1.902%	5,978,978	+133.881%
2025-07-01	236.7000	239.1800	234.0800	237.6200	-0.452%	10,892,948	+138.330%
2025-06-30	240.1650	240.1650	237.5600	238.7000	-0.067%	4,925,307	+137.252%
2025-06-27	239.3100	241.2338	236.3700	238.8600	-0.088%	4,520,463	+137.093%
2025-06-26	239.0350	239.6500	237.1800	239.0700	+0.784%	4,350,082	+136.885%
2025-06-25	236.6600	237.2400	234.8000	237.2100	+0.897%	5,252,506	+138.742%
2025-06-24	230.5700	235.3600	230.4600	235.1000	+3.792%	7,017,460	+140.885%
2025-06-23	225.0150	227.8900	221.8600	226.5100	+0.622%	7,115,093	+150.020%
2025-06-20	228.7900	229.0800	222.1600	225.1100	-0.640%	8,202,267	+151.575%
2025-06-18	226.8500	229.1900	225.1000	226.5600	+0.408%	6,657,644	+149.965%
2025-06-17	226.4500	229.6400	225.4800	225.6400	-0.791%	7,290,018	+150.984%
2025-06-16	223.5850	228.5800	223.2400	227.4400	+2.933%	5,772,471	+148.998%
2025-06-13	221.9900	224.5800	220.3000	220.9600	-2.605%	10,484,576	+156.300%
2025-06-12	224.9400	228.0000	224.6000	226.8700	+0.137%	5,149,168	+149.623%
2025-06-11	228.9000	229.8000	224.2700	226.5600	-0.334%	10,405,605	+149.965%
2025-06-10	223.5400	228.0800	222.9900	227.3200	+2.185%	7,676,150	+149.129%
2025-06-09	219.3250	224.4100	219.1300	222.4600	+2.356%	7,712,015	+154.572%
2025-06-06	218.0000	220.2300	217.2100	217.3400	+0.672%	7,582,517	+160.569%
2025-06-05	218.4700	220.2800	214.4100	215.8900	-0.420%	10,944,227	+162.319%
2025-06-04	215.3900	217.6200	213.5400	216.8000	+1.489%	7,339,525	+161.218%
2025-06-03	208.1450	214.1400	206.7100	213.6200	+2.687%	8,905,096	+165.106%
2025-06-02	204.4200	208.8300	204.2900	208.0300	+1.508%	6,034,911	+172.230%
2025-05-30	207.8150	207.8700	201.1150	204.9400	-1.985%	10,781,006	+176.335%
2025-05-29	213.0250	213.1700	207.7500	209.0900	+0.408%	8,602,757	+170.850%
2025-05-28	209.8400	210.4600	207.7500	208.2400	-0.502%	6,769,206	+171.955%
2025-05-27	206.9600	210.2300	205.2700	209.2900	+3.322%	6,057,596	+170.591%
2025-05-23	200.4700	203.6600	199.9300	202.5600	-1.550%	9,527,915	+179.581%
2025-05-22	207.5250	209.4700	205.5800	205.7500	-0.925%	5,397,309	+175.247%
2025-05-21	209.7500	213.9000	206.3500	207.6700	-1.829%	5,007,748	+172.702%
2025-05-20	210.0400	211.6200	209.4100	211.5400	-0.146%	2,968,043	+167.713%
2025-05-19	208.2200	212.3900	208.1700	211.8500	-0.601%	5,334,720	+167.321%
2025-05-16	213.5600	213.5600	210.6800	213.1300	-0.131%	2,521,507	+165.716%
2025-05-15	212.6900	215.0000	210.9100	213.4100	-0.642%	4,216,879	+165.367%
2025-05-14	215.2100	216.7000	213.2100	214.7900	+0.482%	4,162,837	+163.662%
2025-05-13	208.7000	214.8200	208.4100	213.7600	+2.834%	5,693,582	+164.933%
2025-05-12	206.8000	209.3900	204.9900	207.8700	+7.183%	10,675,629	+172.440%
2025-05-09	194.4750	195.6300	192.2800	193.9400	+1.147%	2,808,480	+192.008%
2025-05-08	192.5100	195.0350	190.4700	191.7400	+0.895%	3,457,666	+195.358%
2025-05-07	186.5800	190.5800	184.8100	190.0400	+1.751%	3,002,722	+198.000%
2025-05-06	185.2600	188.2500	184.2680	186.7700	-0.955%	2,844,559	+203.218%
2025-05-05	188.1900	190.4600	187.9250	188.5700	-0.768%	3,323,225	+200.323%
2025-05-02	187.9500	191.8700	187.8300	190.0300	+3.508%	4,581,424	+198.016%
2025-05-01	186.0000	187.3500	183.4700	183.5900	-0.136%	3,997,602	+208.470%
2025-04-30	178.0000	184.3800	176.7686	183.8400	+0.729%	3,580,528	+208.050%
2025-04-29	182.2400	184.5400	181.2516	182.5100	-1.068%	3,526,968	+210.295%
2025-04-28	183.8900	185.7600	180.4400	184.4800	-0.179%	2,875,390	+206.982%
2025-04-25	181.2000	186.1200	180.6600	184.8100	+0.973%	4,224,852	+206.434%
2025-04-24	177.8000	183.5600	176.5400	183.0300	+5.755%	6,873,428	+209.414%
2025-04-23	175.2500	177.1400	172.3500	173.0700	+3.747%	7,323,834	+227.220%
2025-04-22	165.2300	168.0200	164.6200	166.8200	+1.943%	4,995,995	+239.480%
2025-04-21	163.1400	163.9000	160.2600	163.6400	-1.747%	4,769,663	+246.077%
2025-04-17	168.5700	168.7500	164.8100	166.5500	-0.502%	4,920,975	+240.030%
2025-04-16	166.3300	169.5800	161.8300	167.3900	-3.860%	10,204,993	+238.324%
2025-04-15	174.3200	176.6250	173.2500	174.1100	+0.409%	3,201,102	+225.266%
2025-04-14	177.5500	177.5500	170.7900	173.4000	+0.662%	5,657,369	+226.597%
2025-04-11	166.9750	173.1100	164.4200	172.2600	+2.165%	9,890,868	+228.759%
2025-04-10	174.5600	175.6500	162.3900	168.6100	-8.174%	14,499,042	+235.876%
2025-04-09	156.1000	185.5600	154.9400	183.6200	+18.572%	23,539,516	+208.420%
2025-04-08	167.6400	169.8500	151.1100	154.8600	-3.975%	11,023,304	+265.698%
2025-04-07	152.0300	170.4200	148.3100	161.2700	+2.309%	18,686,463	+251.163%
2025-04-04	163.9200	165.7650	154.6100	157.6300	-7.472%	13,988,416	+259.272%
2025-04-03	179.7500	181.1400	169.9900	170.3600	-10.091%	9,982,623	+232.425%
2025-04-02	185.3900	192.0200	184.7300	189.4800	+0.643%	2,784,763	+198.881%
2025-04-01	187.4500	188.3400	183.8000	188.2700	+0.053%	3,108,828	+200.802%
2025-03-31	184.7000	188.3000	182.1200	188.1700	-0.270%	3,843,006	+200.962%
2025-03-28	193.2900	194.2400	187.4400	188.6800	-3.022%	4,122,301	+200.148%
2025-03-27	195.8700	197.0400	193.3800	194.5600	-1.970%	3,545,897	+191.077%
2025-03-26	203.2200	204.0600	196.4400	198.4700	-2.801%	3,625,208	+185.343%
2025-03-25	205.0500	205.7100	203.5600	204.1900	-0.541%	1,410,768	+177.350%
2025-03-24	203.5700	206.6600	203.3300	205.3000	+2.969%	3,642,146	+175.850%
2025-03-21	197.9400	200.1400	196.3700	199.3800	-1.047%	2,811,051	+184.041%
2025-03-20	200.5200	203.7200	200.3600	201.4900	-0.798%	1,966,158	+181.066%
2025-03-19	201.4950	206.4300	200.0000	203.1100	+0.814%	2,326,185	+178.824%
2025-03-18	202.1100	203.0500	200.1800	201.4700	-1.453%	2,466,768	+181.094%
2025-03-17	200.3100	206.2600	200.2100	204.4400	+1.651%	2,713,891	+177.010%
2025-03-14	198.5000	201.7050	198.3200	201.1200	+3.086%	3,652,736	+181.583%
2025-03-13	196.0700	199.2400	193.1800	195.1000	-0.500%	2,502,470	+190.272%
2025-03-12	196.7000	198.6900	194.3200	196.0800	+2.061%	3,143,006	+188.821%
2025-03-11	194.5200	196.3100	189.1100	192.1200	-1.183%	3,776,566	+194.774%
2025-03-10	198.8200	200.2800	191.5608	194.4200	-4.626%	5,257,609	+191.287%
2025-03-07	198.8000	204.5400	196.4800	203.8500	+2.934%	3,713,086	+177.812%
2025-03-06	199.5800	203.7200	197.3300	198.0400	-4.157%	5,085,850	+185.962%
2025-03-05	204.5400	207.2900	200.5700	206.6300	+2.156%	3,311,990	+174.074%
2025-03-04	200.8000	207.6200	196.7000	202.2700	+0.557%	5,487,180	+179.982%
2025-03-03	211.5100	211.6500	199.3200	201.1500	-3.534%	5,064,254	+181.541%
2025-02-28	205.3700	210.0500	203.1200	208.5200	+1.593%	3,714,817	+171.590%
2025-02-27	219.1800	219.5000	204.9200	205.2500	-5.823%	4,346,985	+175.917%
2025-02-26	216.9500	219.8000	215.5800	217.9400	+1.741%	2,561,588	+159.851%
2025-02-25	218.4500	219.2225	213.5800	214.2100	-2.062%	3,513,679	+164.376%
2025-02-24	224.9700	225.3400	218.5400	218.7200	-2.348%	3,372,377	+158.925%
2025-02-21	231.7600	231.8500	223.1300	223.9800	-3.068%	2,846,766	+152.844%
2025-02-20	231.9950	233.4400	228.7500	231.0700	+0.234%	2,640,559	+145.086%
2025-02-19	227.1500	231.6200	226.2600	230.5300	+1.663%	2,635,257	+145.660%
2025-02-18	224.7000	227.4700	223.4700	226.7600	+1.654%	3,602,288	+149.744%
2025-02-14	222.8200	223.7700	221.9200	223.0700	+0.103%	1,566,020	+153.875%
2025-02-13	219.9500	222.9900	219.8850	222.8400	+1.226%	2,546,518	+154.137%
2025-02-12	216.4400	220.2200	215.9500	220.1400	+0.109%	2,001,020	+157.254%
2025-02-11	217.8900	221.1700	217.8900	219.9000	+0.091%	1,546,457	+157.535%
2025-02-10	218.4500	220.2500	218.4200	219.7000	+1.305%	2,698,566	+157.770%
2025-02-07	220.8100	222.0800	215.3900	216.8700	-1.557%	3,297,313	+161.133%
2025-02-06	219.0500	220.7000	217.8800	220.3000	-0.131%	3,110,985	+157.068%
2025-02-05	215.8300	221.0400	214.4800	220.5900	+1.936%	2,200,267	+156.730%
2025-02-04	213.7200	217.2700	213.4250	216.4000	+1.027%	3,741,924	+161.701%
2025-02-03	212.3900	216.8500	210.9600	214.2000	-1.802%	3,644,007	+164.388%
2025-01-31	219.9900	224.2900	217.4700	218.1300	-0.279%	3,869,976	+159.625%
2025-01-30	217.0100	219.9900	215.7600	218.7400	+2.034%	4,452,817	+158.901%
2025-01-29	215.5600	216.1800	212.1500	214.3800	+0.412%	2,427,845	+164.166%
2025-01-28	213.6200	214.7700	208.9800	213.5000	+0.447%	9,117,551	+165.255%
2025-01-27	219.0000	219.6100	209.7400	212.5500	-7.843%	16,943,003	+166.441%
2025-01-24	235.4750	235.4750	229.7100	230.6400	-2.010%	2,229,400	+145.543%
2025-01-23	232.0300	235.3800	231.1800	235.3700	-0.187%	2,566,438	+140.608%
2025-01-22	234.8300	238.3400	234.3200	235.8100	+1.445%	3,436,703	+140.159%
2025-01-21	231.8100	234.5800	229.8000	232.4500	+1.180%	3,200,960	+143.631%
2025-01-17	228.5800	230.3200	227.3591	229.7400	+2.774%	3,784,197	+146.505%
2025-01-16	227.2500	227.7900	223.5300	223.5400	+0.148%	3,028,945	+153.342%
2025-01-15	222.4800	224.6500	221.6700	223.2100	+1.941%	2,899,541	+153.716%
2025-01-14	219.3500	220.7500	216.1210	218.9600	+0.657%	1,492,750	+158.641%
2025-01-13	213.8500	217.8400	213.6600	217.5300	-0.307%	2,309,950	+160.341%
2025-01-10	220.7400	220.8800	216.7800	218.2000	-2.389%	3,969,766	+159.542%