Dark

SOXX
iShares Semiconductor ETF
stock NASDAQ ETF

At Close

Aug 20, 2026 3:59:59 PM EDT

522.48USD+0.541%(+2.81)5,985,031

502.43Bid 534.76Ask 32.33Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

518.23USD-0.277%(-1.44)115,699

After-hours

Aug 20, 2026 4:56:30 PM EDT

522.45USD-0.006%(-0.03)139,439

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	518.6600	525.5700	515.4400	522.4800	+0.541%	5,985,031	0.000%
2026-08-19	536.2600	538.0000	514.4900	519.6700	-2.206%	8,413,774	+0.541%
2026-08-18	537.4200	541.7000	523.0300	531.3900	-4.960%	9,993,901	-1.677%
2026-08-17	557.9200	566.0200	555.8400	559.1200	+1.581%	5,744,955	-6.553%
2026-08-14	549.5800	552.8900	542.9300	550.4200	-0.058%	4,309,830	-5.076%
2026-08-13	547.1400	562.2500	546.4000	550.7400	+0.756%	5,940,747	-5.131%
2026-08-12	553.4000	554.1100	546.4700	546.6100	+2.323%	7,723,645	-4.414%
2026-08-11	537.9100	539.0500	530.1000	534.2000	+0.909%	7,176,146	-2.194%
2026-08-10	545.8500	547.2200	529.3900	529.3900	-2.555%	8,763,460	-1.305%
2026-08-07	545.2000	547.9038	531.2700	543.2700	+2.019%	5,262,641	-3.827%
2026-08-06	522.6600	542.5600	516.4100	532.5200	+0.343%	7,654,672	-1.885%
2026-08-05	536.4000	547.5700	528.8800	530.7000	-2.123%	9,649,263	-1.549%
2026-08-04	529.3100	545.3850	526.5700	542.2100	+6.802%	10,898,613	-3.639%
2026-08-03	491.9200	510.9500	485.7100	507.6800	+0.553%	10,301,990	+2.915%
2026-07-31	527.1000	532.6700	501.3000	504.8900	+0.071%	13,113,704	+3.484%
2026-07-30	491.5700	509.9800	488.0100	504.5300	+8.501%	17,477,836	+3.558%
2026-07-29	488.6500	496.0600	464.0800	465.0000	-5.384%	18,817,155	+12.361%
2026-07-28	496.7400	498.4800	480.5000	491.4600	-4.798%	14,904,209	+6.312%
2026-07-27	532.6400	534.3050	500.0000	516.2300	-2.046%	13,472,847	+1.211%
2026-07-24	544.3600	548.0000	522.2100	527.0100	-4.396%	10,952,031	-0.860%
2026-07-23	545.5000	558.0900	543.7900	551.2400	-0.770%	6,689,479	-5.217%
2026-07-22	538.7500	561.1800	538.7200	555.5200	+0.512%	6,268,430	-5.948%
2026-07-21	549.0950	555.1600	540.1500	552.6900	+5.447%	10,079,670	-5.466%
2026-07-20	534.0000	539.5400	522.8400	524.1400	+0.447%	6,533,139	-0.317%
2026-07-17	508.5450	533.1900	498.5420	521.8100	-1.638%	15,576,819	+0.128%
2026-07-16	539.0500	545.5500	525.4300	530.5000	-4.461%	10,343,318	-1.512%
2026-07-15	575.1200	575.8800	538.5300	555.2700	-2.227%	10,199,570	-5.905%
2026-07-14	580.5100	580.6700	560.2400	567.9200	+2.585%	7,296,249	-8.001%
2026-07-13	563.5800	566.6500	550.2600	553.6100	-4.770%	8,306,990	-5.623%
2026-07-10	571.9900	585.7900	566.6700	581.3400	-0.062%	5,861,001	-10.125%
2026-07-09	589.5000	594.9900	579.1400	581.7000	+3.500%	10,026,209	-10.181%
2026-07-08	544.6600	564.5000	543.8700	562.0300	+1.874%	7,195,380	-7.037%
2026-07-07	551.9250	558.0600	536.1200	551.6900	-5.128%	12,285,701	-5.295%
2026-07-06	583.1530	598.0000	580.4800	581.5100	+2.682%	8,419,388	-10.151%
2026-07-02	601.2350	608.1100	554.9100	566.3200	-5.566%	16,150,385	-7.741%
2026-07-01	616.8150	622.8900	597.8800	599.7000	-6.408%	9,981,967	-12.876%
2026-06-30	616.1500	644.9400	616.1500	640.7600	+4.299%	10,112,580	-18.459%
2026-06-29	593.7100	615.3499	571.6000	614.3500	+4.138%	11,036,774	-14.954%
2026-06-26	601.4400	605.8900	588.5100	589.9400	-5.640%	11,017,451	-11.435%
2026-06-25	637.3300	638.4700	598.8300	625.2000	+3.940%	12,792,291	-16.430%
2026-06-24	606.1900	609.6900	586.6600	601.5000	-0.313%	9,230,109	-13.137%
2026-06-23	607.6400	619.9400	598.1900	603.3900	-7.881%	12,712,188	-13.409%
2026-06-22	653.9550	655.9500	643.9300	655.0100	+2.433%	7,782,679	-20.233%
2026-06-18	626.5200	644.4300	626.1500	639.4500	+6.623%	9,666,034	-18.292%
2026-06-17	611.5600	621.9900	598.9500	599.7300	+1.436%	8,948,402	-12.881%
2026-06-16	623.8400	629.6400	590.6300	591.2400	-5.921%	11,204,902	-11.630%
2026-06-15	622.6100	629.7199	618.4500	628.4500	+5.400%	8,170,772	-16.862%
2026-06-12	584.1100	602.6900	578.5300	596.2500	+1.588%	9,947,173	-12.372%
2026-06-11	555.4200	588.0000	554.8100	586.9300	+8.388%	12,295,376	-10.981%
2026-06-10	551.6600	572.5100	539.3800	541.5100	-3.670%	16,672,233	-3.514%
2026-06-09	585.4500	588.5800	522.2400	562.1400	-1.629%	24,548,093	-7.055%
2026-06-08	569.7650	581.3799	560.7900	571.4500	+5.869%	12,843,005	-8.569%
2026-06-05	577.8600	580.5000	539.5700	539.7700	-10.444%	22,377,273	-3.203%
2026-06-04	587.6400	611.2600	577.5400	602.7200	-2.105%	11,445,308	-13.313%
2026-06-03	616.2100	618.8400	598.0100	615.6800	+1.762%	8,564,688	-15.138%
2026-06-02	585.1700	605.4400	581.9250	605.0200	+5.786%	7,475,097	-13.643%
2026-06-01	563.6700	577.9900	557.3800	571.9300	+0.501%	6,999,460	-8.646%
2026-05-29	576.4400	582.2300	564.6000	569.0800	-0.068%	7,323,862	-8.189%
2026-05-28	564.3200	575.8000	554.8250	569.4700	+0.973%	6,763,854	-8.252%
2026-05-27	584.3800	584.5000	551.8900	563.9800	-1.072%	11,412,536	-7.358%
2026-05-26	556.9900	572.9500	555.4100	570.0900	+6.097%	8,926,184	-8.351%
2026-05-22	531.8800	541.8900	530.1700	537.3300	+2.405%	7,671,122	-2.764%
2026-05-21	518.1700	526.7800	515.0000	524.7100	+0.846%	6,691,574	-0.425%
2026-05-20	507.7300	520.5400	506.5500	520.3100	+4.745%	9,457,640	+0.417%
2026-05-19	484.4000	506.0400	477.9500	496.7400	+0.175%	12,215,654	+5.182%
2026-05-18	518.0200	519.9600	486.9200	495.8700	-2.488%	9,998,995	+5.366%
2026-05-15	511.6700	518.7899	506.2600	508.5200	-4.058%	9,388,222	+2.745%
2026-05-14	526.4950	533.1300	522.2100	530.0300	+0.329%	5,212,395	-1.424%
2026-05-13	527.6150	532.2500	515.9400	528.2900	+2.384%	7,346,374	-1.100%
2026-05-12	520.8500	525.1500	495.7100	515.9900	-3.148%	14,673,073	+1.258%
2026-05-11	524.0800	533.7400	521.6600	532.7600	+2.395%	7,492,557	-1.930%
2026-05-08	504.2400	520.4600	502.7500	520.3000	+5.675%	7,754,541	+0.419%
2026-05-07	502.9300	503.6800	488.1310	492.3600	-2.863%	9,913,714	+6.117%
2026-05-06	497.9600	506.9400	487.8600	506.8700	+5.001%	9,768,358	+3.080%
2026-05-05	471.1400	486.1808	470.2300	482.7300	+4.473%	7,203,047	+8.234%
2026-05-04	467.9300	469.6100	457.8100	462.0600	-0.792%	5,233,127	+13.076%
2026-05-01	458.4700	466.9100	455.0700	465.7500	+0.934%	4,155,857	+12.180%
2026-04-30	455.6950	462.1400	449.3400	461.4400	+2.545%	5,170,249	+13.228%
2026-04-29	445.2600	450.3700	442.4109	449.9900	+2.571%	5,972,793	+16.109%
2026-04-28	437.6250	446.1400	431.7400	438.7100	-3.667%	11,013,751	+19.095%
2026-04-27	461.7500	463.0000	448.9300	455.4100	-1.341%	8,832,690	+14.727%
2026-04-24	457.5900	463.8700	450.9700	461.6000	+4.671%	9,069,454	+13.189%
2026-04-23	435.3400	446.6400	434.0400	441.0000	+2.138%	10,812,388	+18.476%
2026-04-22	427.2600	432.1600	422.8200	431.7700	+2.631%	6,557,575	+21.009%
2026-04-21	420.4000	423.3500	416.6700	420.7000	+0.754%	3,670,418	+24.193%
2026-04-20	417.4300	418.8600	411.7900	417.5500	+0.443%	3,490,743	+25.130%
2026-04-17	413.3800	415.7300	409.5800	415.7100	+2.404%	5,729,057	+25.684%
2026-04-16	400.6000	407.4800	397.9900	405.9500	+1.018%	4,400,496	+28.706%
2026-04-15	400.3100	402.0900	392.3900	401.8600	+0.155%	5,570,249	+30.015%
2026-04-14	397.8350	401.4445	393.5100	401.2400	+2.008%	5,202,559	+30.216%
2026-04-13	384.8800	393.5700	384.3700	393.3400	+1.743%	4,376,493	+32.832%
2026-04-10	382.6700	389.6025	382.6700	386.6000	+2.105%	5,595,189	+35.147%
2026-04-09	371.2950	378.9500	371.2950	378.6300	+2.222%	6,033,492	+37.992%
2026-04-08	367.8900	371.1500	362.1300	370.4000	+6.510%	9,868,723	+41.058%
2026-04-07	343.0350	347.9400	338.4700	347.7600	+1.064%	4,025,969	+50.242%
2026-04-06	341.5200	345.7700	339.9200	344.1000	+1.322%	3,105,036	+51.840%
2026-04-02	325.1100	340.3900	325.0300	339.6100	+0.316%	6,521,003	+53.847%
2026-04-01	333.4900	342.6500	332.3500	338.5400	+3.006%	10,130,817	+54.333%
2026-03-31	315.5950	329.1800	314.8800	328.6600	+6.091%	14,036,482	+58.973%
2026-03-30	326.7500	327.6300	307.2550	309.7900	-4.232%	13,204,841	+68.656%
2026-03-27	326.8400	329.9500	322.1600	323.4800	-1.633%	6,334,799	+61.518%
2026-03-26	339.4500	339.8850	328.5200	328.8500	-4.750%	10,172,449	+58.881%
2026-03-25	344.1700	347.6800	342.1400	345.2500	+1.240%	5,868,986	+51.334%
2026-03-24	333.7900	343.2200	333.6200	341.0200	+1.316%	5,287,512	+53.211%
2026-03-23	340.1150	344.9300	335.1200	336.5900	+1.227%	8,151,041	+55.227%
2026-03-20	339.7100	341.2500	327.9400	332.5100	-2.260%	9,432,759	+57.132%
2026-03-19	328.7600	342.7700	326.7600	340.2000	+0.565%	8,292,081	+53.580%
2026-03-18	340.5250	343.4400	338.2900	338.2900	-0.576%	6,363,910	+54.447%
2026-03-17	340.5600	341.1600	336.7900	340.2500	+0.716%	4,471,642	+53.558%
2026-03-16	338.8900	342.0400	336.3200	337.8300	+1.965%	8,018,169	+54.658%
2026-03-13	333.8750	338.4000	329.7900	331.3200	+0.342%	6,450,827	+57.696%
2026-03-12	337.3400	337.5500	328.6400	330.1900	-3.479%	8,008,149	+58.236%
2026-03-11	340.5000	345.4000	340.4500	342.0900	+0.968%	6,215,113	+52.732%
2026-03-10	336.3100	345.5600	336.3100	338.8100	+0.725%	7,470,989	+54.210%
2026-03-09	318.3100	337.1700	316.2200	336.3700	+3.975%	9,824,633	+55.329%
2026-03-06	328.4000	335.0400	321.4900	323.5100	-4.219%	8,733,676	+61.504%
2026-03-05	338.9000	343.7200	330.5700	337.7600	-1.107%	7,239,332	+54.690%
2026-03-04	339.9600	343.8100	336.7900	341.5400	+2.019%	10,649,868	+52.978%
2026-03-03	338.0900	339.3100	330.8900	334.7800	-4.906%	17,946,094	+56.067%
2026-03-02	343.7900	352.3300	343.3400	352.0500	-0.068%	7,279,345	+48.411%
2026-02-27	349.6000	354.0300	348.3400	352.2900	-1.264%	6,242,010	+48.310%
2026-02-26	366.3800	366.4800	350.4100	356.8000	-3.043%	13,326,253	+46.435%
2026-02-25	366.1950	368.8200	365.5100	368.0000	+1.646%	4,539,304	+41.978%
2026-02-24	361.6000	364.7400	358.0400	362.0400	+1.463%	6,205,294	+44.316%
2026-02-23	357.5700	360.3800	352.8500	356.8200	-0.726%	6,339,284	+46.427%
2026-02-20	353.5900	361.3300	352.8000	359.4300	+1.009%	6,013,593	+45.363%
2026-02-19	354.1750	356.3200	351.7700	355.8400	-0.581%	5,576,245	+46.830%
2026-02-18	355.8150	361.6650	353.6000	357.9200	+1.079%	5,680,275	+45.977%
2026-02-17	349.8050	357.1000	345.3200	354.1000	-0.158%	4,067,734	+47.552%
2026-02-13	352.8000	357.6100	348.6750	354.6600	+0.899%	5,962,197	+47.319%
2026-02-12	363.4550	365.3800	351.0500	351.5000	-2.415%	9,486,001	+48.643%
2026-02-11	358.8150	362.2800	351.4000	360.2000	+2.496%	7,492,583	+45.053%
2026-02-10	353.5200	355.0400	348.1200	351.4300	-0.380%	6,250,294	+48.673%
2026-02-09	344.8400	354.7400	343.8800	352.7700	+1.222%	7,090,634	+48.108%
2026-02-06	337.3950	349.5600	335.8700	348.5100	+5.344%	9,095,233	+49.918%
2026-02-05	326.5400	335.4700	324.0400	330.8300	+0.136%	10,405,101	+57.930%
2026-02-04	342.1800	345.3900	323.3300	330.3800	-4.415%	15,228,562	+58.145%
2026-02-03	355.9050	357.1200	338.0900	345.6400	-1.999%	8,370,505	+51.163%
2026-02-02	342.3700	356.1100	341.9000	352.6900	+1.845%	7,757,205	+48.141%
2026-01-30	356.0000	360.1900	343.7100	346.3000	-4.107%	8,718,548	+50.875%
2026-01-29	361.1800	363.8000	347.7200	361.1300	+0.186%	8,445,609	+44.679%
2026-01-28	358.5300	362.0400	356.7150	360.4600	+2.672%	5,324,301	+44.948%
2026-01-27	348.1600	353.2000	346.6500	351.0800	+2.335%	5,293,156	+48.821%
2026-01-26	343.2900	345.5000	341.1300	343.0700	-0.476%	4,432,694	+52.295%
2026-01-23	346.3900	348.0300	342.1700	344.7100	-1.136%	4,335,646	+51.571%
2026-01-22	354.3550	354.6000	347.3700	348.6700	+0.152%	4,661,286	+49.849%
2026-01-21	341.8400	351.3300	340.3000	348.1400	+3.198%	7,208,867	+50.078%
2026-01-20	336.2000	343.1900	335.9600	337.3500	-1.495%	6,231,823	+54.878%
2026-01-16	343.5050	345.4100	340.2200	342.4700	+1.557%	5,120,910	+52.562%
2026-01-15	343.1000	344.5500	337.2200	337.2200	+1.603%	6,530,197	+54.937%
2026-01-14	331.0300	331.9900	327.1750	331.9000	-0.420%	5,468,462	+57.421%
2026-01-13	332.8500	336.4200	331.8900	333.3000	+0.893%	3,826,746	+56.760%
2026-01-12	325.6950	331.3800	325.5300	330.3500	+0.478%	5,159,273	+58.160%
2026-01-09	322.8000	330.6700	321.1100	328.7800	+2.879%	7,511,763	+58.915%
2026-01-08	324.1900	324.1900	316.4000	319.5800	-1.634%	5,407,518	+63.490%
2026-01-07	325.0500	325.9500	322.1100	324.8900	-1.054%	4,529,316	+60.818%
2026-01-06	322.0700	329.1500	322.0000	328.3500	+3.235%	7,579,856	+59.123%
2026-01-05	320.7000	322.6400	316.8800	318.0600	+1.393%	7,922,960	+64.271%
2026-01-02	308.5600	315.8100	308.5600	313.6900	+4.164%	8,489,027	+66.559%
2025-12-31	305.6350	306.1200	301.1100	301.1500	-1.236%	2,954,086	+73.495%
2025-12-30	306.0800	307.4800	304.7000	304.9200	-0.131%	2,984,738	+71.350%
2025-12-29	303.3700	306.4600	301.8850	305.3200	-0.235%	3,620,617	+71.125%
2025-12-26	307.4000	307.5399	305.2900	306.0400	-0.033%	1,860,921	+70.723%
2025-12-24	304.9950	306.5000	304.7100	306.1400	+0.387%	1,723,245	+70.667%
2025-12-23	302.2100	305.1200	301.3700	304.9600	+0.369%	2,708,577	+71.327%
2025-12-22	306.7250	306.9380	302.5500	303.8400	+1.344%	4,018,973	+71.959%
2025-12-19	294.6700	301.6900	294.5000	299.8100	+2.661%	5,074,953	+74.270%
2025-12-18	295.7200	296.9600	290.8350	292.0400	+2.388%	6,740,393	+78.907%
2025-12-17	297.3200	298.1800	284.4300	285.2300	-3.704%	10,422,049	+83.178%
2025-12-16	296.7050	298.9200	293.0800	296.2000	-0.607%	5,850,416	+76.394%
2025-12-15	302.5950	303.5000	297.2300	298.0100	-0.491%	5,241,782	+75.323%
2025-12-12	310.8000	311.6000	297.9600	299.4800	-4.782%	13,813,631	+74.462%
2025-12-11	312.8000	314.7750	305.7900	314.5200	-0.572%	6,504,706	+66.120%
2025-12-10	312.0050	317.3500	310.5600	316.3300	+1.329%	5,093,809	+65.169%
2025-12-09	310.7800	312.8500	309.4350	312.1800	-0.185%	2,775,282	+67.365%
2025-12-08	311.9250	314.0799	309.8650	312.7600	+1.086%	3,620,859	+67.055%
2025-12-05	309.2950	312.8300	308.9300	309.4000	+1.019%	4,338,106	+68.869%
2025-12-04	307.8400	308.2700	304.5919	306.2800	-0.996%	4,639,662	+70.589%
2025-12-03	304.5000	309.5700	301.4650	309.3600	+2.153%	3,867,116	+68.891%
2025-12-02	300.4450	304.8400	298.6900	302.8400	+1.994%	5,086,879	+72.527%
2025-12-01	292.8700	299.4200	292.5300	296.9200	+0.061%	3,932,993	+75.967%
2025-11-28	293.2500	296.9900	291.8300	296.7400	+1.836%	3,037,957	+76.073%
2025-11-26	286.7200	294.0800	286.6100	291.3900	+2.754%	5,797,073	+79.306%
2025-11-25	278.9550	284.3400	272.7600	283.5800	+0.311%	5,888,219	+84.244%
2025-11-24	273.7800	284.0500	273.6150	282.7000	+4.383%	6,383,144	+84.818%
2025-11-21	268.2650	274.7600	260.4400	270.8300	+1.018%	15,257,331	+92.918%
2025-11-20	288.9000	289.9900	267.0000	268.1000	-4.797%	13,398,331	+94.883%
2025-11-19	278.1400	285.1400	276.8200	281.6100	+1.672%	5,108,056	+85.533%
2025-11-18	279.5400	281.4050	274.0900	276.9800	-2.320%	11,076,917	+88.635%
2025-11-17	286.0700	291.5300	280.2400	283.5600	-1.719%	8,156,899	+84.257%
2025-11-14	280.6200	292.8000	279.4100	288.5200	-0.297%	7,127,841	+81.090%
2025-11-13	295.9400	297.1300	286.4500	289.3800	-3.434%	10,980,641	+80.552%
2025-11-12	300.2200	301.6900	297.5000	299.6700	+1.531%	4,135,252	+74.352%
2025-11-11	299.0400	300.0200	294.6900	295.1500	-2.268%	5,877,863	+77.022%
2025-11-10	302.4400	303.3600	298.5400	302.0000	+2.588%	6,030,840	+73.007%
2025-11-07	292.6400	294.4500	283.5900	294.3800	-1.049%	13,798,565	+77.485%
2025-11-06	305.0000	305.8900	295.3500	297.5000	-2.609%	8,548,311	+75.624%
2025-11-05	297.2100	309.1700	296.8900	305.4700	+3.109%	4,949,353	+71.041%
2025-11-04	300.3400	304.7450	295.5500	296.2600	-3.930%	5,288,819	+76.359%
2025-11-03	310.4000	311.7525	307.1300	308.3800	+0.597%	3,734,000	+69.427%
2025-10-31	308.7000	311.3225	304.2600	306.5500	+0.373%	5,164,275	+70.439%
2025-10-30	307.9400	311.1200	305.3800	305.4100	-1.353%	4,630,695	+71.075%
2025-10-29	309.8650	312.7897	306.9700	309.6000	+1.692%	4,503,069	+68.760%
2025-10-28	303.4600	305.9700	302.3800	304.4500	+0.122%	4,156,442	+71.614%
2025-10-27	301.4300	305.0100	300.4050	304.0800	+2.778%	5,165,020	+71.823%
2025-10-24	296.3300	298.2200	295.4400	295.8600	+1.649%	4,621,169	+76.597%
2025-10-23	282.4900	291.8600	282.2500	291.0600	+2.439%	5,374,810	+79.509%
2025-10-22	288.1100	289.8250	278.4600	284.1300	-2.471%	7,875,302	+83.888%
2025-10-21	292.5000	292.7000	289.2200	291.3300	-0.560%	3,965,223	+79.343%
2025-10-20	290.6100	295.0000	290.4950	292.9700	+1.666%	5,832,300	+78.339%
2025-10-17	286.8900	289.6350	283.7193	288.1700	-0.280%	6,261,510	+81.310%
2025-10-16	291.0750	292.2600	285.9400	288.9800	+0.466%	7,410,391	+80.801%
2025-10-15	286.2500	288.0150	281.8400	287.6400	+3.086%	7,595,239	+81.644%
2025-10-14	278.5000	284.7700	277.3600	279.0300	-2.050%	8,476,042	+87.249%
2025-10-13	282.7800	285.9500	280.3400	284.8700	+4.735%	8,703,376	+83.410%
2025-10-10	290.8200	291.6300	271.4600	271.9900	-6.272%	26,691,230	+92.095%
2025-10-09	291.0850	291.6125	287.4700	290.1900	-0.463%	7,603,525	+80.048%
2025-10-08	281.9950	291.8600	281.4800	291.5400	+3.416%	9,301,739	+79.214%
2025-10-07	290.9750	291.4800	281.5300	281.9100	-2.237%	9,952,035	+85.336%
2025-10-06	290.9900	292.5100	288.3500	288.3600	+3.000%	11,274,978	+81.190%
2025-10-03	282.9500	284.3400	278.4800	279.9600	-0.614%	8,629,281	+86.627%
2025-10-02	281.5000	282.5400	279.6100	281.6900	+1.936%	7,250,026	+85.480%
2025-10-01	269.3800	276.6950	268.8800	276.3400	+1.925%	9,339,556	+89.071%
2025-09-30	268.8500	271.4450	267.7600	271.1200	+0.814%	7,091,836	+92.712%
2025-09-29	271.7200	272.8000	268.8650	268.9300	+0.037%	5,954,879	+94.281%
2025-09-26	268.5300	269.4200	265.7400	268.8300	+0.220%	7,244,460	+94.353%
2025-09-25	264.5800	268.9400	261.8000	268.2400	-0.320%	11,157,772	+94.781%
2025-09-24	268.7400	269.7550	265.6100	269.1000	-0.152%	7,825,458	+94.158%
2025-09-23	270.7900	272.1300	267.9100	269.5100	-0.119%	6,068,279	+93.863%
2025-09-22	266.6500	270.6600	266.5800	269.8300	+1.493%	5,721,424	+93.633%
2025-09-19	267.2950	267.4000	263.6000	265.8600	-0.639%	5,839,134	+96.524%
2025-09-18	265.0600	268.9800	264.1400	267.5700	+3.497%	12,601,556	+95.269%
2025-09-17	257.9400	260.7400	254.8300	258.5300	-0.019%	6,566,882	+102.096%
2025-09-16	258.2900	259.0500	256.5800	258.5800	+0.303%	7,543,308	+102.057%
2025-09-15	255.2000	257.8400	254.5300	257.8000	+0.845%	7,239,217	+102.669%
2025-09-12	255.8100	256.4000	254.1600	255.6400	+0.176%	7,144,393	+104.381%
2025-09-11	254.8100	256.5100	254.6200	255.1900	+0.687%	10,286,195	+104.742%
2025-09-10	253.0300	254.2100	251.8600	253.4500	+1.763%	13,398,411	+106.147%
2025-09-09	249.1050	249.6750	247.2300	249.0600	+0.084%	9,305,217	+109.781%
2025-09-08	248.4050	249.9200	247.5600	248.8500	+0.729%	10,290,464	+109.958%
2025-09-05	247.8500	248.5000	244.1300	247.0500	+1.180%	17,105,531	+111.488%
2025-09-04	240.0600	244.5200	238.7500	244.1700	+1.030%	11,842,211	+113.982%
2025-09-03	243.2300	243.4200	239.2300	241.6800	-0.474%	5,473,321	+116.187%
2025-09-02	238.6700	242.9300	238.1500	242.8300	-1.015%	6,659,245	+115.163%
2025-08-29	248.9400	248.9400	244.1700	245.3200	-2.863%	8,672,580	+112.979%
2025-08-28	252.3150	254.3200	250.9000	252.5500	+0.481%	5,060,161	+106.882%
2025-08-27	249.8800	251.6599	248.8200	251.3400	+0.195%	4,195,432	+107.878%
2025-08-26	249.5700	251.6100	249.5100	250.8500	+0.942%	3,762,018	+108.284%
2025-08-25	248.8500	249.6300	247.2700	248.5100	-0.233%	3,654,369	+110.245%
2025-08-22	243.1200	251.9900	242.4400	249.0900	+2.777%	6,527,739	+109.756%
2025-08-21	242.4700	244.1200	241.0000	242.3600	-0.566%	4,581,134	+115.580%
2025-08-20	244.6350	244.6350	237.1000	243.7400	-0.575%	9,423,054	+114.360%
2025-08-19	249.0700	250.0400	244.7200	245.1500	-1.566%	3,508,013	+113.127%
2025-08-18	247.5400	249.3400	247.4800	249.0500	+0.294%	4,978,214	+109.789%
2025-08-15	252.1900	252.2700	247.6200	248.3200	-2.290%	6,840,108	+110.406%
2025-08-14	250.3600	255.0600	250.0500	254.1400	+0.102%	5,315,659	+105.587%
2025-08-13	252.1330	254.1000	251.0400	253.8800	+1.487%	6,022,389	+105.798%
2025-08-12	244.2400	250.3800	242.7100	250.1600	+3.197%	10,096,074	+108.858%
2025-08-11	243.7800	246.5100	241.9500	242.4100	-0.189%	4,127,866	+115.536%
2025-08-08	241.0050	243.1800	240.2900	242.8700	+0.843%	5,301,269	+115.127%
2025-08-07	242.0400	243.3700	238.8900	240.8400	+1.650%	6,073,447	+116.941%
2025-08-06	236.5600	237.4600	233.6700	236.9300	-0.754%	4,966,506	+120.521%
2025-08-05	241.7600	242.4500	235.8800	238.7300	-0.695%	5,149,748	+118.858%
2025-08-04	238.7600	240.8550	237.7700	240.4000	+1.332%	6,189,549	+117.338%
2025-08-01	235.5050	239.6100	232.3300	237.2400	-1.162%	8,549,045	+120.233%
2025-07-31	245.0400	245.2946	237.6600	240.0300	-3.194%	9,419,309	+117.673%
2025-07-30	248.3600	249.5000	245.8700	247.9500	+0.715%	5,300,502	+110.720%
2025-07-29	247.2900	249.5300	244.5000	246.1900	+0.179%	5,299,739	+112.226%
2025-07-28	244.2100	246.0000	243.9100	245.7500	+1.743%	6,432,959	+112.606%
2025-07-25	240.1000	241.6700	239.0963	241.5400	-0.008%	3,511,499	+116.312%
2025-07-24	241.5900	242.0900	239.4600	241.5600	-0.207%	4,166,836	+116.294%
2025-07-23	241.7150	242.4000	239.0600	242.0600	-0.608%	5,952,646	+115.847%
2025-07-22	246.0400	246.5000	240.6900	243.5400	-1.381%	6,870,965	+114.536%
2025-07-21	247.3550	250.1900	246.9500	246.9500	+0.089%	4,672,569	+111.573%
2025-07-18	247.9500	248.3700	244.8800	246.7300	+0.081%	3,758,820	+111.762%
2025-07-17	245.5350	247.1300	243.9050	246.5300	+0.383%	4,801,141	+111.934%
2025-07-16	244.2800	245.6700	239.2150	245.5900	-0.272%	8,348,922	+112.745%
2025-07-15	248.7900	249.9600	246.1000	246.2600	+0.997%	6,042,060	+112.166%
2025-07-14	244.1500	244.7350	240.3500	243.8300	-0.951%	5,522,611	+114.280%
2025-07-11	245.0100	247.0695	244.0550	246.1700	-0.154%	2,649,556	+112.244%
2025-07-10	246.4150	247.5200	244.2701	246.5500	+0.995%	4,869,235	+111.916%
2025-07-09	244.0100	246.5300	241.8800	244.1200	+0.321%	4,415,318	+114.026%
2025-07-08	241.0600	245.4000	240.1100	243.3400	+1.910%	7,276,223	+114.712%
2025-07-07	241.2900	242.1300	237.7500	238.7800	-1.874%	4,859,190	+118.812%
2025-07-03	243.1500	244.1980	242.7000	243.3400	+0.496%	3,069,793	+114.712%
2025-07-02	237.0900	243.1200	237.0000	242.1400	+1.902%	5,978,978	+115.776%
2025-07-01	236.7000	239.1800	234.0800	237.6200	-0.452%	10,892,948	+119.880%
2025-06-30	240.1650	240.1650	237.5600	238.7000	-0.067%	4,925,307	+118.886%
2025-06-27	239.3100	241.2338	236.3700	238.8600	-0.088%	4,520,463	+118.739%
2025-06-26	239.0350	239.6500	237.1800	239.0700	+0.784%	4,350,082	+118.547%
2025-06-25	236.6600	237.2400	234.8000	237.2100	+0.897%	5,252,506	+120.261%
2025-06-24	230.5700	235.3600	230.4600	235.1000	+3.792%	7,017,460	+122.237%
2025-06-23	225.0150	227.8900	221.8600	226.5100	+0.622%	7,115,093	+130.665%
2025-06-20	228.7900	229.0800	222.1600	225.1100	-0.640%	8,202,267	+132.100%
2025-06-18	226.8500	229.1900	225.1000	226.5600	+0.408%	6,657,644	+130.614%
2025-06-17	226.4500	229.6400	225.4800	225.6400	-0.791%	7,290,018	+131.555%
2025-06-16	223.5850	228.5800	223.2400	227.4400	+2.933%	5,772,471	+129.722%
2025-06-13	221.9900	224.5800	220.3000	220.9600	-2.605%	10,484,576	+136.459%
2025-06-12	224.9400	228.0000	224.6000	226.8700	+0.137%	5,149,168	+130.299%
2025-06-11	228.9000	229.8000	224.2700	226.5600	-0.334%	10,405,605	+130.614%
2025-06-10	223.5400	228.0800	222.9900	227.3200	+2.185%	7,676,150	+129.843%
2025-06-09	219.3250	224.4100	219.1300	222.4600	+2.356%	7,712,015	+134.865%
2025-06-06	218.0000	220.2300	217.2100	217.3400	+0.672%	7,582,517	+140.398%
2025-06-05	218.4700	220.2800	214.4100	215.8900	-0.420%	10,944,227	+142.012%
2025-06-04	215.3900	217.6200	213.5400	216.8000	+1.489%	7,339,525	+140.996%
2025-06-03	208.1450	214.1400	206.7100	213.6200	+2.687%	8,905,096	+144.584%
2025-06-02	204.4200	208.8300	204.2900	208.0300	+1.508%	6,034,911	+151.156%
2025-05-30	207.8150	207.8700	201.1150	204.9400	-1.985%	10,781,006	+154.943%
2025-05-29	213.0250	213.1700	207.7500	209.0900	+0.408%	8,602,757	+149.883%
2025-05-28	209.8400	210.4600	207.7500	208.2400	-0.502%	6,769,206	+150.903%
2025-05-27	206.9600	210.2300	205.2700	209.2900	+3.322%	6,057,596	+149.644%
2025-05-23	200.4700	203.6600	199.9300	202.5600	-1.550%	9,527,915	+157.938%
2025-05-22	207.5250	209.4700	205.5800	205.7500	-0.925%	5,397,309	+153.939%
2025-05-21	209.7500	213.9000	206.3500	207.6700	-1.829%	5,007,748	+151.591%
2025-05-20	210.0400	211.6200	209.4100	211.5400	-0.146%	2,968,043	+146.989%
2025-05-19	208.2200	212.3900	208.1700	211.8500	-0.601%	5,334,720	+146.627%
2025-05-16	213.5600	213.5600	210.6800	213.1300	-0.131%	2,521,507	+145.146%
2025-05-15	212.6900	215.0000	210.9100	213.4100	-0.642%	4,216,879	+144.825%
2025-05-14	215.2100	216.7000	213.2100	214.7900	+0.482%	4,162,837	+143.252%
2025-05-13	208.7000	214.8200	208.4100	213.7600	+2.834%	5,693,582	+144.424%
2025-05-12	206.8000	209.3900	204.9900	207.8700	+7.183%	10,675,629	+151.349%
2025-05-09	194.4750	195.6300	192.2800	193.9400	+1.147%	2,808,480	+169.403%
2025-05-08	192.5100	195.0350	190.4700	191.7400	+0.895%	3,457,666	+172.494%
2025-05-07	186.5800	190.5800	184.8100	190.0400	+1.751%	3,002,722	+174.932%
2025-05-06	185.2600	188.2500	184.2680	186.7700	-0.955%	2,844,559	+179.745%
2025-05-05	188.1900	190.4600	187.9250	188.5700	-0.768%	3,323,225	+177.075%
2025-05-02	187.9500	191.8700	187.8300	190.0300	+3.508%	4,581,424	+174.946%
2025-05-01	186.0000	187.3500	183.4700	183.5900	-0.136%	3,997,602	+184.591%
2025-04-30	178.0000	184.3800	176.7686	183.8400	+0.729%	3,580,528	+184.204%
2025-04-29	182.2400	184.5400	181.2516	182.5100	-1.068%	3,526,968	+186.275%
2025-04-28	183.8900	185.7600	180.4400	184.4800	-0.179%	2,875,390	+183.218%
2025-04-25	181.2000	186.1200	180.6600	184.8100	+0.973%	4,224,852	+182.712%
2025-04-24	177.8000	183.5600	176.5400	183.0300	+5.755%	6,873,428	+185.461%
2025-04-23	175.2500	177.1400	172.3500	173.0700	+3.747%	7,323,834	+201.889%
2025-04-22	165.2300	168.0200	164.6200	166.8200	+1.943%	4,995,995	+213.200%
2025-04-21	163.1400	163.9000	160.2600	163.6400	-1.747%	4,769,663	+219.286%
2025-04-17	168.5700	168.7500	164.8100	166.5500	-0.502%	4,920,975	+213.708%
2025-04-16	166.3300	169.5800	161.8300	167.3900	-3.860%	10,204,993	+212.133%
2025-04-15	174.3200	176.6250	173.2500	174.1100	+0.409%	3,201,102	+200.086%
2025-04-14	177.5500	177.5500	170.7900	173.4000	+0.662%	5,657,369	+201.315%
2025-04-11	166.9750	173.1100	164.4200	172.2600	+2.165%	9,890,868	+203.309%
2025-04-10	174.5600	175.6500	162.3900	168.6100	-8.174%	14,499,042	+209.875%
2025-04-09	156.1000	185.5600	154.9400	183.6200	+18.572%	23,539,516	+184.544%
2025-04-08	167.6400	169.8500	151.1100	154.8600	-3.975%	11,023,304	+237.389%
2025-04-07	152.0300	170.4200	148.3100	161.2700	+2.309%	18,686,463	+223.978%
2025-04-04	163.9200	165.7650	154.6100	157.6300	-7.472%	13,988,416	+231.460%
2025-04-03	179.7500	181.1400	169.9900	170.3600	-10.091%	9,982,623	+206.692%
2025-04-02	185.3900	192.0200	184.7300	189.4800	+0.643%	2,784,763	+175.744%
2025-04-01	187.4500	188.3400	183.8000	188.2700	+0.053%	3,108,828	+177.516%
2025-03-31	184.7000	188.3000	182.1200	188.1700	-0.270%	3,843,006	+177.664%
2025-03-28	193.2900	194.2400	187.4400	188.6800	-3.022%	4,122,301	+176.913%
2025-03-27	195.8700	197.0400	193.3800	194.5600	-1.970%	3,545,897	+168.544%
2025-03-26	203.2200	204.0600	196.4400	198.4700	-2.801%	3,625,208	+163.254%
2025-03-25	205.0500	205.7100	203.5600	204.1900	-0.541%	1,410,768	+155.879%
2025-03-24	203.5700	206.6600	203.3300	205.3000	+2.969%	3,642,146	+154.496%
2025-03-21	197.9400	200.1400	196.3700	199.3800	-1.047%	2,811,051	+162.052%
2025-03-20	200.5200	203.7200	200.3600	201.4900	-0.798%	1,966,158	+159.308%
2025-03-19	201.4950	206.4300	200.0000	203.1100	+0.814%	2,326,185	+157.240%
2025-03-18	202.1100	203.0500	200.1800	201.4700	-1.453%	2,466,768	+159.334%
2025-03-17	200.3100	206.2600	200.2100	204.4400	+1.651%	2,713,891	+155.566%
2025-03-14	198.5000	201.7050	198.3200	201.1200	+3.086%	3,652,736	+159.785%
2025-03-13	196.0700	199.2400	193.1800	195.1000	-0.500%	2,502,470	+167.801%
2025-03-12	196.7000	198.6900	194.3200	196.0800	+2.061%	3,143,006	+166.463%
2025-03-11	194.5200	196.3100	189.1100	192.1200	-1.183%	3,776,566	+171.955%
2025-03-10	198.8200	200.2800	191.5608	194.4200	-4.626%	5,257,609	+168.738%
2025-03-07	198.8000	204.5400	196.4800	203.8500	+2.934%	3,713,086	+156.306%
2025-03-06	199.5800	203.7200	197.3300	198.0400	-4.157%	5,085,850	+163.825%
2025-03-05	204.5400	207.2900	200.5700	206.6300	+2.156%	3,311,990	+152.858%
2025-03-04	200.8000	207.6200	196.7000	202.2700	+0.557%	5,487,180	+158.308%
2025-03-03	211.5100	211.6500	199.3200	201.1500	-3.534%	5,064,254	+159.746%