Dark

WOOD
iShares Global Timber & Forestry ETF
stock NASDAQ ETF

At Close

Aug 14, 2026 3:48:38 PM EDT

72.36USD-0.036%(-0.03)48,973

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.39)0

After-hours

Aug 13, 2026 4:09:30 PM EDT

72.97USD+0.794%(+0.58)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	72.5200	72.890000	72.195000	72.3550	-0.043%	48,973	0.000%
2026-08-13	72.1800	72.475666	72.000000	72.3864	+0.137%	140,508	-0.043%
2026-08-12	72.8100	72.810000	72.120000	72.2871	-0.400%	6,337	+0.094%
2026-08-11	72.9700	72.970000	72.410000	72.5774	-0.832%	6,811	-0.306%
2026-08-10	73.1600	73.330000	72.872400	73.1860	-0.488%	12,898	-1.135%
2026-08-07	73.5400	73.655000	73.270000	73.5450	+1.441%	9,884	-1.618%
2026-08-06	73.6000	73.600000	72.280400	72.5000	-0.451%	3,606	-0.200%
2026-08-05	73.2400	73.240000	72.710000	72.8287	-0.714%	35,676	-0.650%
2026-08-04	72.2800	73.530000	72.280000	73.3522	+0.883%	12,291	-1.359%
2026-08-03	72.2900	72.900000	71.950100	72.7100	+1.062%	40,504	-0.488%
2026-07-31	71.5818	71.962500	71.100000	71.9457	-0.184%	5,239	+0.569%
2026-07-30	72.3700	72.370000	71.640000	72.0783	+1.437%	11,072	+0.384%
2026-07-29	71.3000	71.800000	70.710000	71.0569	-0.565%	33,962	+1.827%
2026-07-28	70.9350	71.630900	70.935000	71.4610	+2.019%	6,401	+1.251%
2026-07-27	70.3500	70.500000	69.940000	70.0470	+1.020%	8,619	+3.295%
2026-07-24	68.4500	69.459000	68.450000	69.3400	+1.246%	16,729	+4.348%
2026-07-23	68.7050	68.929000	68.230000	68.4869	-2.033%	7,004	+5.648%
2026-07-22	69.4982	69.960000	69.460000	69.9080	+1.899%	12,315	+3.500%
2026-07-21	68.8400	68.840000	68.400000	68.6053	+0.262%	17,938	+5.466%
2026-07-20	68.6122	68.660000	68.316700	68.4263	-1.098%	12,294	+5.742%
2026-07-17	69.6360	69.636000	69.000000	69.1862	+0.345%	19,606	+4.580%
2026-07-16	68.8000	69.270000	68.800000	68.9481	+1.082%	19,355	+4.941%
2026-07-15	68.1200	68.590000	68.040000	68.2100	+0.658%	2,754	+6.077%
2026-07-14	67.8700	67.930000	67.598800	67.7640	+1.020%	3,505	+6.775%
2026-07-13	67.4000	67.793900	66.780100	67.0800	-0.965%	7,314	+7.864%
2026-07-10	67.0400	67.920000	67.040000	67.7333	+1.942%	11,423	+6.823%
2026-07-09	65.8300	66.595000	65.830000	66.4428	+0.511%	5,133	+8.898%
2026-07-08	65.5900	66.109900	65.320000	66.1052	-1.567%	6,238	+9.454%
2026-07-07	67.4200	67.420000	67.030000	67.1577	-0.205%	5,235	+7.739%
2026-07-06	67.2300	67.400000	66.900000	67.2954	+0.838%	2,800	+7.518%
2026-07-02	66.7600	66.760000	66.510000	66.7359	+1.253%	2,136	+8.420%
2026-07-01	65.5600	66.080000	65.560000	65.9100	-0.504%	5,188	+9.778%
2026-06-30	66.0950	66.243700	65.810000	66.2437	-0.206%	3,404	+9.225%
2026-06-29	67.1700	67.170000	65.920000	66.3807	-0.633%	33,749	+9.000%
2026-06-26	67.1500	67.440000	66.670000	66.8033	-1.412%	38,698	+8.311%
2026-06-25	67.4900	68.220000	67.490000	67.7602	+0.968%	33,123	+6.781%
2026-06-24	66.0100	67.146100	66.010000	67.1107	+1.454%	4,509	+7.814%
2026-06-23	66.1300	66.560000	65.993200	66.1488	-1.424%	5,549	+9.382%
2026-06-22	65.1300	67.611000	65.130000	67.1042	-0.258%	12,962	+7.825%
2026-06-18	66.7900	67.865000	66.591000	67.2781	+0.244%	5,984	+7.546%
2026-06-17	67.8500	68.515000	67.020000	67.1146	-1.519%	8,122	+7.808%
2026-06-16	68.2000	68.470000	68.020000	68.1500	-0.409%	5,870	+6.170%
2026-06-15	68.7000	69.280000	68.300000	68.4300	+0.516%	30,458	+5.736%
2026-06-12	67.4500	68.183300	67.450000	68.0784	+1.162%	4,672	+6.282%
2026-06-11	65.6400	67.296600	65.330000	67.2966	+2.210%	7,723	+7.517%
2026-06-10	66.6900	66.735000	65.630000	65.8412	-1.665%	11,845	+9.893%
2026-06-09	67.0000	67.490000	66.325000	66.9557	+0.913%	13,959	+8.064%
2026-06-08	66.4800	66.710000	66.290000	66.3500	-0.372%	8,127	+9.050%
2026-06-05	67.4593	67.459300	66.380000	66.5979	-1.176%	12,631	+8.645%
2026-06-04	67.7000	67.980000	67.270000	67.3903	+0.576%	11,987	+7.367%
2026-06-03	66.3800	67.210000	66.380000	67.0045	-0.727%	27,745	+7.985%
2026-06-02	66.9900	67.659900	66.990000	67.4950	+0.575%	16,389	+7.201%
2026-06-01	67.1900	67.200000	66.530000	67.1091	-0.900%	11,421	+7.817%
2026-05-29	67.5400	67.865000	67.500000	67.7185	-0.473%	18,867	+6.847%
2026-05-28	67.3900	68.150000	67.390000	68.0400	+0.695%	6,240	+6.342%
2026-05-27	67.2400	68.000000	67.240000	67.5703	+1.312%	45,888	+7.081%
2026-05-26	66.2000	66.760000	66.155000	66.6950	+1.479%	33,643	+8.486%
2026-05-22	65.8800	65.960000	65.410000	65.7227	-0.600%	21,767	+10.091%
2026-05-21	65.1000	66.220000	65.100000	66.1195	+0.315%	15,516	+9.431%
2026-05-20	64.5500	65.912200	64.550000	65.9122	+2.015%	6,118	+9.775%
2026-05-19	64.5300	64.900000	64.530000	64.6100	-1.132%	31,565	+11.987%
2026-05-18	65.1200	65.466900	65.010000	65.3500	+0.369%	9,471	+10.719%
2026-05-15	66.2600	66.260000	65.000000	65.1100	-3.029%	20,040	+11.127%
2026-05-14	67.6000	67.769900	67.010100	67.1440	-0.167%	6,254	+7.761%
2026-05-13	67.5100	67.779500	67.250000	67.2560	-0.906%	12,861	+7.581%
2026-05-12	68.1900	68.320000	67.510000	67.8708	-0.384%	12,269	+6.607%
2026-05-11	69.1200	69.120000	68.011400	68.1325	-1.170%	12,959	+6.197%
2026-05-08	69.2500	69.250000	68.770000	68.9389	-0.154%	4,622	+4.955%
2026-05-07	69.8100	69.950000	69.045000	69.0450	-1.067%	111,131	+4.794%
2026-05-06	69.3400	70.020000	69.320000	69.7898	+2.169%	41,653	+3.676%
2026-05-05	67.8300	68.430000	67.800000	68.3084	+1.119%	8,180	+5.924%
2026-05-04	68.7300	69.150000	67.500000	67.5526	-1.720%	14,995	+7.109%
2026-05-01	68.9999	69.270000	68.640000	68.7349	+0.402%	12,782	+5.267%
2026-04-30	68.4000	68.770000	68.070000	68.4600	+0.142%	9,639	+5.689%
2026-04-29	68.7500	68.970000	68.362900	68.3629	-0.563%	77,595	+5.840%
2026-04-28	68.7200	68.860000	68.180000	68.7500	-0.261%	5,663	+5.244%
2026-04-27	68.8600	69.220000	68.790000	68.9300	+0.007%	9,019	+4.969%
2026-04-24	69.2300	69.230000	68.900000	68.9250	-1.809%	7,915	+4.976%
2026-04-23	70.3500	70.547900	69.750000	70.1950	-0.769%	4,235	+3.077%
2026-04-22	71.6600	71.660000	70.630000	70.7389	-0.733%	5,463	+2.285%
2026-04-21	72.3800	72.380000	71.261300	71.2613	-1.995%	2,818	+1.535%
2026-04-20	72.5200	73.000000	72.450000	72.7118	+0.142%	4,693	-0.491%
2026-04-17	72.0500	73.190000	72.050000	72.6085	+1.672%	13,828	-0.349%
2026-04-16	71.7000	71.710000	71.130000	71.4141	-0.412%	8,178	+1.318%
2026-04-15	72.3100	72.430000	71.470000	71.7092	-0.947%	18,835	+0.901%
2026-04-14	72.2100	72.530000	72.210000	72.3945	+0.421%	7,336	-0.055%
2026-04-13	71.3900	72.160000	70.930000	72.0911	+0.706%	61,734	+0.366%
2026-04-10	72.0100	72.010000	71.585500	71.5855	+0.268%	1,308	+1.075%
2026-04-09	70.9200	71.630000	70.840000	71.3941	-0.618%	10,160	+1.346%
2026-04-08	71.6500	72.390000	71.610000	71.8379	+3.579%	8,085	+0.720%
2026-04-07	69.7700	69.770000	68.980000	69.3556	-1.475%	9,128	+4.325%
2026-04-06	70.2600	70.705000	70.260000	70.3937	-0.188%	2,318	+2.786%
2026-04-02	70.0800	70.590000	70.080000	70.5264	-0.928%	8,379	+2.593%
2026-04-01	71.3600	71.470000	70.890000	71.1871	+0.335%	20,512	+1.641%
2026-03-31	70.3600	70.950000	69.651000	70.9496	+2.632%	43,821	+1.981%
2026-03-30	69.3400	69.830000	69.030000	69.1299	+0.409%	4,882	+4.665%
2026-03-27	68.9900	69.310000	68.662800	68.8483	-0.450%	16,984	+5.093%
2026-03-26	69.5500	70.202000	69.020000	69.1597	-1.172%	7,642	+4.620%
2026-03-25	70.2400	70.240000	69.600000	69.9798	+1.579%	21,696	+3.394%
2026-03-24	68.5400	69.199900	68.540000	68.8923	+0.327%	13,392	+5.026%
2026-03-23	67.9800	69.440000	67.895000	68.6677	+2.701%	27,552	+5.370%
2026-03-20	68.0800	68.080000	66.650000	66.8615	-2.193%	18,380	+8.216%
2026-03-19	68.4500	68.750000	67.920000	68.3606	-2.211%	31,038	+5.843%
2026-03-18	71.1080	71.140000	69.830000	69.9063	-2.349%	19,827	+3.503%
2026-03-17	71.7641	72.085100	71.510000	71.5879	+0.460%	7,642	+1.072%
2026-03-16	71.2600	71.593400	70.920000	71.2602	+1.100%	13,204	+1.536%
2026-03-13	71.1700	71.740000	70.420000	70.4846	-1.124%	12,421	+2.654%
2026-03-12	72.3400	72.640000	71.220000	71.2860	-2.203%	36,663	+1.500%
2026-03-11	73.0600	73.220000	72.700000	72.8921	-0.637%	11,027	-0.737%
2026-03-10	73.4300	74.265000	73.050000	73.3597	+0.374%	11,968	-1.370%
2026-03-09	72.5500	73.530000	71.450000	73.0867	-0.471%	47,865	-1.001%
2026-03-06	73.4100	73.560000	72.690000	73.4326	-0.975%	33,953	-1.467%
2026-03-05	74.8100	74.810100	73.670000	74.1559	-1.519%	126,139	-2.429%
2026-03-04	74.7100	75.407780	74.396700	75.2994	+0.629%	21,906	-3.910%
2026-03-03	74.1700	75.015000	73.011400	74.8284	-2.262%	43,332	-3.305%
2026-03-02	76.6600	76.836900	76.011000	76.5600	-2.318%	302,336	-5.492%
2026-02-27	78.1900	78.620000	77.560000	78.3770	-0.263%	49,958	-7.683%
2026-02-26	78.6100	78.760000	77.782000	78.5837	+0.074%	16,943	-7.926%
2026-02-25	78.7400	78.750000	77.760000	78.5255	-0.746%	35,157	-7.858%
2026-02-24	79.1300	79.668300	79.020000	79.1155	+0.316%	62,914	-8.545%
2026-02-23	79.6500	79.818800	78.670000	78.8665	-1.993%	76,064	-8.256%
2026-02-20	79.5700	80.470000	79.508800	80.4700	+0.778%	297,516	-10.085%
2026-02-19	80.3369	80.691500	79.570000	79.8486	-1.051%	13,313	-9.385%
2026-02-18	80.8100	81.290000	80.510100	80.6968	-0.103%	10,960	-10.337%
2026-02-17	81.4200	81.420000	80.180000	80.7800	-1.876%	17,417	-10.430%
2026-02-13	82.5100	82.620000	82.220000	82.3243	-0.151%	30,700	-12.110%
2026-02-12	82.6600	83.320000	82.265000	82.4491	+0.176%	75,867	-12.243%
2026-02-11	81.3400	82.399000	81.340000	82.3041	+2.640%	20,338	-12.088%
2026-02-10	79.6000	80.470000	79.600000	80.1873	+1.568%	23,742	-9.768%
2026-02-09	78.5200	79.110000	78.044300	78.9495	+1.380%	13,749	-8.353%
2026-02-06	77.2100	77.930000	77.092500	77.8747	+1.433%	16,788	-7.088%
2026-02-05	77.2800	77.280000	76.660000	76.7747	-0.885%	14,980	-5.757%
2026-02-04	76.3400	77.489900	76.300000	77.4600	+3.138%	30,429	-6.590%
2026-02-03	74.9200	75.770000	74.535000	75.1031	+1.216%	14,015	-3.659%
2026-02-02	74.2800	74.580000	74.010000	74.2007	-0.644%	30,478	-2.487%
2026-01-30	74.5300	74.900000	74.270000	74.6816	-1.310%	9,652	-3.115%
2026-01-29	76.9500	77.150000	75.180100	75.6728	-0.666%	51,808	-4.384%
2026-01-28	76.7800	76.780000	76.010000	76.1800	-0.985%	37,538	-5.021%
2026-01-27	77.0050	77.040000	76.570000	76.9378	+0.140%	54,320	-5.956%
2026-01-26	77.4800	77.480000	76.830000	76.8300	-0.207%	10,476	-5.825%
2026-01-23	76.2300	77.010000	76.010100	76.9895	+0.287%	6,860	-6.020%
2026-01-22	76.9900	77.310000	76.769100	76.7691	+0.378%	12,940	-5.750%
2026-01-21	75.8900	76.480000	75.680000	76.4800	+1.786%	21,671	-5.394%
2026-01-20	75.0800	75.480000	74.960000	75.1378	-2.095%	344,971	-3.704%
2026-01-16	76.6600	76.849900	76.320100	76.7455	-0.019%	10,386	-5.721%
2026-01-15	76.3600	76.990000	76.040000	76.7600	+0.083%	7,775	-5.739%
2026-01-14	75.7700	76.809000	75.770000	76.6960	+1.369%	13,219	-5.660%
2026-01-13	75.6200	75.860000	75.320000	75.6603	-0.220%	24,872	-4.369%
2026-01-12	75.7200	75.830000	75.355000	75.8274	+0.289%	12,167	-4.579%
2026-01-09	73.9400	75.635000	73.940000	75.6091	+2.876%	8,789	-4.304%
2026-01-08	72.0000	73.820000	71.790000	73.4957	+1.039%	15,084	-1.552%
2026-01-07	73.9700	73.970000	72.630000	72.7400	-0.805%	13,455	-0.529%
2026-01-06	73.4600	73.670000	73.260100	73.3303	+0.179%	21,730	-1.330%
2026-01-05	72.5200	73.470000	72.450000	73.1990	+0.463%	7,121	-1.153%
2026-01-02	72.4400	72.990000	72.220000	72.8619	+1.183%	5,796	-0.696%
2025-12-31	72.0100	72.530000	71.850000	72.0100	-0.524%	41,069	+0.479%
2025-12-30	72.1400	72.540000	72.100000	72.3893	+0.640%	10,769	-0.047%
2025-12-29	71.9700	72.080000	71.680000	71.9286	+0.277%	7,996	+0.593%
2025-12-26	71.5728	71.762800	71.490000	71.7302	+0.289%	5,260	+0.871%
2025-12-24	71.3000	71.740000	71.290000	71.5238	+0.314%	3,014	+1.162%
2025-12-23	71.0000	71.430000	70.980000	71.3000	+0.830%	3,830	+1.480%
2025-12-22	70.7500	70.960000	70.610000	70.7132	+0.073%	6,485	+2.322%
2025-12-19	71.4800	71.550000	70.560000	70.6617	-0.885%	28,800	+2.396%
2025-12-18	71.5100	71.790000	71.130000	71.2926	+0.251%	8,692	+1.490%
2025-12-17	71.0000	71.180000	70.705000	71.1140	+0.461%	10,199	+1.745%
2025-12-16	70.7100	70.816600	70.620000	70.7874	-1.260%	7,624	+2.215%
2025-12-15	71.7200	71.790000	71.290000	71.6906	+0.696%	11,720	+0.927%
2025-12-12	71.5640	71.705000	71.100000	71.1950	-0.573%	5,273	+1.629%
2025-12-11	71.6300	72.040000	71.605000	71.6050	+0.427%	4,861	+1.047%
2025-12-10	69.6700	71.300900	69.670000	71.3009	+2.448%	3,053	+1.478%
2025-12-09	70.1900	70.190000	69.585000	69.5975	-1.343%	4,267	+3.962%
2025-12-08	70.5600	70.699400	70.380000	70.5451	-0.348%	8,957	+2.566%
2025-12-05	70.9224	71.110000	70.750000	70.7917	+0.059%	6,427	+2.208%
2025-12-04	71.0000	71.168000	70.750000	70.7500	+0.680%	17,992	+2.269%
2025-12-03	69.8400	70.271900	69.840000	70.2719	+1.111%	4,600	+2.964%
2025-12-02	69.6400	69.640000	69.160000	69.5000	-0.201%	2,140	+4.108%
2025-12-01	69.8700	70.199900	69.640000	69.6400	-1.045%	4,912	+3.899%
2025-11-28	70.0500	70.399000	70.050000	70.3753	+0.709%	8,362	+2.813%
2025-11-26	69.8866	69.990000	69.795000	69.8798	+1.236%	4,994	+3.542%
2025-11-25	68.0900	69.150000	68.090000	69.0263	+1.757%	12,153	+4.822%
2025-11-24	67.5700	67.930000	67.530000	67.8347	-0.310%	11,718	+6.664%
2025-11-21	67.3000	68.300000	67.300000	68.0455	+1.675%	22,227	+6.333%
2025-11-20	67.5900	67.840000	66.830000	66.9248	-1.162%	18,903	+8.114%
2025-11-19	68.2800	68.280000	67.680000	67.7116	-0.446%	5,759	+6.858%
2025-11-18	68.1400	68.311500	67.820000	68.0147	-0.952%	9,357	+6.381%
2025-11-17	69.2100	69.297000	68.400100	68.6687	-1.395%	17,334	+5.368%
2025-11-14	69.5100	69.710000	69.380000	69.6400	-1.258%	31,163	+3.899%
2025-11-13	70.7600	71.128000	70.526900	70.5269	-0.217%	10,531	+2.592%
2025-11-12	70.6900	70.930000	70.680000	70.6800	+0.271%	10,650	+2.370%
2025-11-11	70.1600	70.757500	70.160000	70.4889	+1.003%	13,342	+2.647%
2025-11-10	70.3700	70.370000	69.354400	69.7888	+0.120%	5,303	+3.677%
2025-11-07	68.8500	69.705000	68.620000	69.7050	+0.397%	6,214	+3.802%
2025-11-06	69.0800	69.489500	69.014400	69.4297	+0.758%	6,022	+4.213%
2025-11-05	68.6103	68.915000	68.610300	68.9077	+0.680%	4,500	+5.003%
2025-11-04	68.1300	68.480000	68.130000	68.4425	-0.313%	2,777	+5.716%
2025-11-03	69.1200	69.120000	68.450000	68.6576	-1.057%	4,674	+5.385%
2025-10-31	69.7000	69.700000	69.070100	69.3912	-0.509%	4,179	+4.271%
2025-10-30	69.8450	70.040000	69.746100	69.7461	-0.943%	6,698	+3.741%
2025-10-29	71.8600	71.860000	70.370000	70.4104	-2.620%	10,315	+2.762%
2025-10-28	72.3800	72.415000	72.110000	72.3050	-0.358%	6,700	+0.069%
2025-10-27	72.5100	72.610000	72.000000	72.5650	+0.131%	13,758	-0.289%
2025-10-24	72.4500	73.399900	71.422500	72.4702	+0.763%	16,366	-0.159%
2025-10-23	71.3700	72.000000	71.220000	71.9214	+1.588%	9,794	+0.603%
2025-10-22	70.6500	71.236400	70.560100	70.7973	+0.415%	11,576	+2.200%
2025-10-21	70.2100	71.020000	70.210000	70.5050	-0.142%	19,811	+2.624%
2025-10-20	70.2200	70.740000	70.220000	70.6056	+0.656%	31,139	+2.478%
2025-10-17	70.1600	70.220000	69.830000	70.1453	+0.392%	6,116	+3.150%
2025-10-16	69.7700	70.610000	69.720000	69.8711	-0.044%	6,984	+3.555%
2025-10-15	70.1000	70.524600	69.895000	69.9020	+0.270%	4,968	+3.509%
2025-10-14	69.5400	69.960000	69.480000	69.7136	-0.100%	52,213	+3.789%
2025-10-13	69.4900	69.900000	69.430000	69.7836	+1.127%	4,156	+3.685%
2025-10-10	70.4084	70.520000	68.690000	69.0058	-2.168%	83,262	+4.854%
2025-10-09	71.3000	71.300000	70.250000	70.5350	-1.069%	5,620	+2.580%
2025-10-08	71.0000	71.296900	71.000000	71.2969	-0.118%	5,879	+1.484%
2025-10-07	72.4060	72.406000	71.335000	71.3809	-1.353%	18,158	+1.365%
2025-10-06	72.5000	72.539100	72.100000	72.3600	-2.416%	25,350	-0.007%
2025-10-03	73.9500	74.440000	73.720000	74.1513	+0.510%	25,824	-2.422%
2025-10-02	73.6130	73.774900	73.530000	73.7749	-0.040%	2,660	-1.925%
2025-10-01	73.6500	74.080000	73.650000	73.8041	+0.538%	1,752	-1.963%
2025-09-30	73.0300	73.408900	72.947100	73.4089	+0.253%	1,394	-1.436%
2025-09-29	73.5200	73.520000	73.057900	73.2236	+0.175%	2,462	-1.186%
2025-09-26	72.7700	73.095400	72.770000	73.0954	+0.634%	3,251	-1.013%
2025-09-25	73.0500	73.050000	72.490000	72.6351	-1.024%	7,773	-0.386%
2025-09-24	73.8300	73.830000	73.330000	73.3866	-1.049%	4,349	-1.406%
2025-09-23	74.2435	74.790000	74.091000	74.1648	+0.216%	19,744	-2.440%
2025-09-22	74.0000	74.004600	73.950000	74.0046	+0.372%	2,063	-2.229%
2025-09-19	74.6300	74.630000	73.730000	73.7300	-1.100%	3,511	-1.865%
2025-09-18	75.0200	75.020000	74.253000	74.5500	-0.951%	12,474	-2.944%
2025-09-17	75.6700	75.845000	75.260000	75.2660	-0.387%	10,530	-3.868%
2025-09-16	75.0700	75.610000	75.070000	75.5582	+0.824%	1,928	-4.239%
2025-09-15	74.9600	75.040000	74.850000	74.9407	+0.108%	2,137	-3.450%
2025-09-12	75.3800	75.380000	74.820000	74.8596	-1.064%	2,657	-3.346%
2025-09-11	75.0000	75.664400	75.000000	75.6644	+1.075%	3,036	-4.374%
2025-09-10	75.2000	75.260000	74.860000	74.8600	-0.777%	3,979	-3.346%
2025-09-09	76.0400	76.090000	75.380100	75.4462	-1.028%	3,839	-4.097%
2025-09-08	76.4600	76.460000	75.690000	76.2300	+0.246%	2,542	-5.083%
2025-09-05	75.7700	76.310000	75.770000	76.0426	+1.494%	4,826	-4.849%
2025-09-04	74.4600	74.923300	74.300000	74.9233	+0.419%	1,825	-3.428%
2025-09-03	74.4541	74.610900	74.320000	74.6109	-0.290%	2,134	-3.024%
2025-09-02	74.8600	75.005000	74.421765	74.8282	-1.542%	10,692	-3.305%
2025-08-29	75.5600	76.000000	75.560000	76.0000	+0.240%	3,288	-4.796%
2025-08-28	75.6800	75.818100	75.550000	75.8181	+0.507%	1,947	-4.568%
2025-08-27	75.2700	75.435700	75.035000	75.4357	-0.821%	5,433	-4.084%
2025-08-26	76.1400	76.355000	75.920000	76.0603	-0.511%	13,488	-4.872%
2025-08-25	76.6300	76.765000	76.260100	76.4507	-0.453%	2,912	-5.357%
2025-08-22	75.2640	76.805000	75.264000	76.7985	+3.476%	5,396	-5.786%
2025-08-21	74.1000	74.241000	73.990100	74.2187	-0.382%	2,153	-2.511%
2025-08-20	74.7900	74.820000	74.390000	74.5034	-0.017%	2,176	-2.884%
2025-08-19	74.1600	74.685000	74.160000	74.5158	+0.676%	4,669	-2.900%
2025-08-18	73.5600	74.360000	73.560000	74.0153	-0.692%	4,268	-2.243%
2025-08-15	75.1500	75.150000	74.531200	74.5312	-0.183%	3,333	-2.920%
2025-08-14	74.7500	74.750000	74.300000	74.6677	-0.846%	2,438	-3.097%
2025-08-13	74.6000	75.304800	74.600000	75.3048	+0.937%	5,182	-3.917%
2025-08-12	74.4850	74.745300	74.370000	74.6057	+1.236%	4,187	-3.017%
2025-08-11	73.9100	73.910000	73.532700	73.6948	-0.888%	3,805	-1.818%
2025-08-08	74.4500	74.660000	73.995000	74.3554	-0.453%	24,495	-2.690%
2025-08-07	73.9500	74.820000	73.950000	74.6934	+2.257%	10,917	-3.131%
2025-08-06	72.7800	73.130000	72.780000	73.0447	+1.109%	5,079	-0.944%
2025-08-05	71.6200	72.290000	71.620000	72.2434	+1.130%	2,851	+0.154%
2025-08-04	71.4909	71.540000	71.263800	71.4360	+0.189%	4,136	+1.286%
2025-08-01	71.1600	71.300900	70.950100	71.3009	+0.504%	10,381	+1.478%
2025-07-31	71.9300	71.930000	70.890000	70.9434	-3.219%	5,707	+1.990%
2025-07-30	73.8000	73.830000	73.160000	73.3030	-1.653%	2,634	-1.293%
2025-07-29	74.5325	74.980000	74.370000	74.5354	-0.725%	6,021	-2.925%
2025-07-28	76.0300	76.030000	74.920000	75.0801	-1.663%	4,917	-3.630%
2025-07-25	75.9100	76.360000	75.910000	76.3500	+1.565%	2,215	-5.232%
2025-07-24	75.5600	75.570000	75.060000	75.1737	-0.534%	5,613	-3.750%
2025-07-23	74.9000	75.577600	74.900000	75.5776	+1.823%	2,504	-4.264%
2025-07-22	73.2700	74.287100	73.270000	74.2242	+1.723%	4,793	-2.518%
2025-07-21	72.8200	73.294500	72.820000	72.9672	+0.965%	2,699	-0.839%
2025-07-18	72.9087	72.908700	72.010000	72.2700	-1.951%	3,384	+0.118%
2025-07-17	73.3600	73.900000	73.360000	73.7078	-0.451%	2,343	-1.835%
2025-07-16	73.4666	74.041600	73.466600	74.0416	+0.368%	3,219	-2.278%
2025-07-15	74.4300	74.665000	73.540000	73.7700	-1.179%	8,307	-1.918%
2025-07-14	74.5545	74.650000	74.370000	74.6500	-0.440%	1,006	-3.074%
2025-07-11	74.8800	74.980000	74.632000	74.9800	-0.451%	1,084	-3.501%
2025-07-10	75.1100	75.551900	75.000000	75.3200	+0.722%	3,016	-3.937%
2025-07-09	74.7700	74.780000	74.500000	74.7800	+0.605%	20,097	-3.243%
2025-07-08	73.8800	74.570000	73.880000	74.3300	+0.691%	4,543	-2.657%
2025-07-07	74.8700	74.870000	73.820000	73.8200	-2.881%	16,216	-1.985%
2025-07-03	75.9200	76.195000	75.618700	76.0100	+0.251%	2,871	-4.809%
2025-07-02	75.2600	75.820000	75.200000	75.8200	+2.156%	11,612	-4.570%
2025-07-01	73.3900	74.550000	73.390000	74.2200	+1.172%	5,939	-2.513%
2025-06-30	73.4000	73.600000	73.200000	73.3600	-0.313%	3,449	-1.370%
2025-06-27	73.1800	74.000000	73.120000	73.5900	+0.615%	522,955	-1.678%
2025-06-26	72.8100	73.250000	72.810000	73.1400	+1.682%	2,455	-1.073%
2025-06-25	72.4600	72.460000	71.930000	71.9300	-1.923%	4,362	+0.591%
2025-06-24	73.2500	73.580000	73.050000	73.3400	+0.908%	2,746	-1.343%
2025-06-23	71.5300	72.680000	71.530000	72.6800	+0.345%	22,357	-0.447%
2025-06-20	73.2300	73.230000	72.380000	72.4300	+0.332%	7,059	-0.104%
2025-06-18	72.2200	72.410000	71.670000	72.1900	+0.445%	3,313	+0.229%
2025-06-17	72.7000	72.700000	71.580100	71.8700	-1.629%	2,182	+0.675%
2025-06-16	73.4650	73.465000	72.800000	73.0600	-0.137%	1,651	-0.965%
2025-06-13	73.5500	73.817000	73.110000	73.1600	-1.957%	3,475	-1.100%
2025-06-12	74.7150	74.715000	74.560000	74.6200	-0.382%	1,972	-3.035%
2025-06-11	75.4900	75.490000	74.906300	74.9063	-0.668%	1,424	-3.406%
2025-06-10	75.1100	75.410000	75.110000	75.4100	+0.386%	1,953	-4.051%
2025-06-09	75.9800	75.980000	74.490000	75.1200	+1.049%	2,935	-3.681%
2025-06-06	74.9900	75.010000	74.340000	74.3400	-0.509%	3,568	-2.670%
2025-06-05	74.3000	74.920000	74.243900	74.7200	+0.946%	9,583	-3.165%
2025-06-04	73.6800	74.020000	73.540000	74.0200	+0.352%	2,551	-2.249%
2025-06-03	72.9890	73.760000	72.920000	73.7600	+0.367%	3,009	-1.905%
2025-06-02	73.5215	73.660000	73.270000	73.4900	-0.595%	5,526	-1.544%
2025-05-30	74.2100	74.210000	73.580000	73.9300	-0.678%	2,624	-2.130%
2025-05-29	74.3600	74.578800	74.360000	74.4350	+0.615%	1,519	-2.794%
2025-05-28	74.5500	74.600000	73.980000	73.9800	-1.399%	4,733	-2.197%
2025-05-27	74.8900	75.200000	74.635000	75.0300	+1.025%	8,543	-3.565%
2025-05-23	74.2212	74.330000	74.040000	74.2691	-0.310%	4,392	-2.577%
2025-05-22	74.6600	74.845000	74.483200	74.5000	-0.773%	3,326	-2.879%
2025-05-21	75.6398	75.640000	74.833700	75.0800	-0.832%	5,311	-3.629%
2025-05-20	75.4500	75.790000	75.450000	75.7100	+0.732%	2,739	-4.431%
2025-05-19	74.9800	75.540000	74.980000	75.1600	-0.146%	3,104	-3.732%
2025-05-16	74.8550	75.270000	74.855000	75.2700	+0.548%	1,998	-3.873%
2025-05-15	74.7800	75.210000	74.540000	74.8600	-0.173%	2,302	-3.346%
2025-05-14	75.0500	75.050000	74.530000	74.9900	0.000%	5,870	-3.514%
2025-05-13	74.3300	74.990000	74.330000	74.9900	+0.915%	39,650	-3.514%
2025-05-12	73.9150	74.310000	73.810000	74.3100	+3.022%	4,256	-2.631%
2025-05-09	72.7100	72.710000	72.130000	72.1300	-0.988%	1,901	+0.312%
2025-05-08	72.6500	73.039900	72.242600	72.8500	+1.420%	7,240	-0.679%
2025-05-07	71.3700	71.830000	71.370000	71.8300	+0.942%	2,614	+0.731%
2025-05-06	71.2200	71.511500	71.111000	71.1600	-1.112%	5,259	+1.679%
2025-05-05	72.5200	72.520000	71.960000	71.9600	-0.759%	3,468	+0.549%
2025-05-02	72.7600	73.170000	72.510000	72.5100	+0.360%	21,553	-0.214%
2025-05-01	71.7200	72.600000	71.670000	72.2500	-0.331%	4,006	+0.145%
2025-04-30	71.9400	72.490000	71.795000	72.4900	-0.617%	6,222	-0.186%
2025-04-29	72.9800	73.159000	72.870000	72.9400	-0.450%	2,726	-0.802%
2025-04-28	72.5050	73.270000	72.390000	73.2700	+1.370%	8,741	-1.249%
2025-04-25	72.1700	72.560000	71.964500	72.2800	-0.646%	3,288	+0.104%
2025-04-24	72.3700	73.055000	72.370000	72.7500	+0.692%	2,564	-0.543%
2025-04-23	73.1100	73.300000	72.250000	72.2500	+0.125%	1,855	+0.145%
2025-04-22	71.9500	72.760000	71.720000	72.1600	+2.065%	9,198	+0.270%
2025-04-21	71.1200	71.120000	70.214300	70.7000	-0.549%	3,502	+2.341%
2025-04-17	71.3993	71.680000	71.090000	71.0900	+1.153%	2,051	+1.779%
2025-04-16	70.5400	71.034500	70.080900	70.2800	-0.538%	2,031	+2.952%
2025-04-15	71.1264	71.283700	70.650000	70.6600	-0.689%	1,719	+2.399%
2025-04-14	71.2100	71.210000	70.750000	71.1500	+1.137%	352,553	+1.694%
2025-04-11	69.6542	70.350000	68.833900	70.3500	+1.750%	9,673	+2.850%
2025-04-10	69.9000	70.410000	68.380000	69.1400	-3.301%	9,459	+4.650%
2025-04-09	66.2500	71.760000	66.250000	71.5000	+7.390%	9,142	+1.196%
2025-04-08	70.4500	70.450000	66.580000	66.5800	-2.675%	10,027	+8.674%
2025-04-07	67.2000	70.990000	66.730000	68.4100	-1.611%	9,638	+5.767%
2025-04-04	70.7600	70.840000	68.995000	69.5300	-4.793%	11,738	+4.063%
2025-04-03	74.7500	74.810600	72.860000	73.0300	-3.996%	23,379	-0.924%
2025-04-02	75.4000	76.070000	75.271000	76.0700	+0.475%	3,975	-4.884%
2025-04-01	75.4800	75.710000	75.260000	75.7100	+0.371%	6,397	-4.431%
2025-03-31	74.8700	75.487100	74.688700	75.4300	-0.645%	6,578	-4.077%
2025-03-28	76.1966	76.196600	75.670000	75.9200	-0.537%	1,480	-4.696%
2025-03-27	76.1200	76.380000	76.080000	76.3300	+0.026%	11,140	-5.208%
2025-03-26	76.3200	76.729900	76.070000	76.3100	-0.418%	3,912	-5.183%
2025-03-25	76.6884	76.710000	76.630000	76.6300	+0.459%	1,257	-5.579%
2025-03-24	76.1000	76.400000	76.100000	76.2800	-0.026%	4,814	-5.146%
2025-03-21	76.5400	76.610000	76.230000	76.3000	-2.554%	3,953	-5.170%
2025-03-20	77.8700	78.390000	77.870000	78.3000	-0.293%	3,342	-7.593%
2025-03-19	78.3800	78.610000	78.380000	78.5300	+0.319%	1,390	-7.863%
2025-03-18	78.3400	78.430000	78.170000	78.2800	-0.420%	2,478	-7.569%
2025-03-17	77.8400	78.880400	77.840000	78.6100	+0.847%	5,274	-7.957%
2025-03-14	77.1200	77.950000	77.080000	77.9500	+2.096%	6,703	-7.178%
2025-03-13	76.4700	76.658400	76.340000	76.3500	-1.203%	1,745	-5.232%
2025-03-12	77.2300	77.400000	76.870000	77.2800	-0.297%	12,763	-6.373%
2025-03-11	77.9600	77.960000	76.930000	77.5100	-0.232%	6,590	-6.651%
2025-03-10	78.3200	78.500000	77.560000	77.6900	-2.473%	5,986	-6.867%
2025-03-07	78.8200	79.710000	78.820000	79.6600	+1.040%	12,432	-9.170%
2025-03-06	79.0000	79.449900	78.450000	78.8400	-0.120%	10,039	-8.226%
2025-03-05	78.5980	78.993700	78.450000	78.9346	+2.273%	5,444	-8.336%
2025-03-04	77.4400	77.880000	76.431000	77.1800	-0.899%	15,847	-6.252%
2025-03-03	78.4700	78.837100	77.880000	77.8800	+0.555%	2,898	-7.094%
2025-02-28	77.8300	77.950000	77.156400	77.4500	-0.845%	23,325	-6.578%
2025-02-27	78.4700	78.470000	78.101600	78.1100	-0.623%	4,328	-7.368%
2025-02-26	79.1350	79.215000	78.340100	78.6000	-0.920%	3,954	-7.945%
2025-02-25	78.9188	79.330000	78.800000	79.3300	+0.405%	2,835	-8.792%