Dark

CRBN
iShares Low Carbon Optimized MSCI ACWI ETF
stock NYSE ETF

At Close

Aug 3, 2026 12:55:19 PM EDT

253.90USD-0.267%(-0.68)1,025

256.99Bid 260.95Ask 3.96Spread

Pre-market

0.00USD-100.000%(-254.58)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

258.88USD+1.961%(+4.98)178

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	256.150000	258.9200	256.150000	258.8800	+1.689%	10,971	0.000%
2026-08-03	252.170000	254.5800	252.170000	254.5800	+1.120%	12,308	+1.689%
2026-07-31	249.943500	251.8800	249.215000	251.7600	+0.303%	13,485	+2.828%
2026-07-30	248.350000	251.0000	248.350000	251.0000	+2.165%	5,442	+3.139%
2026-07-29	247.419000	249.7990	245.680700	245.6807	-1.412%	4,771	+5.373%
2026-07-28	248.390000	249.6600	247.510000	249.1986	-0.185%	5,553	+3.885%
2026-07-27	251.530000	251.5300	248.420000	249.6600	+0.362%	3,727	+3.693%
2026-07-24	248.950000	250.6200	248.495000	248.7600	-0.012%	2,787	+4.068%
2026-07-23	249.700000	249.7000	248.400000	248.7900	-1.360%	2,199	+4.056%
2026-07-22	251.915000	252.5200	251.915000	252.2200	-0.004%	2,098	+2.641%
2026-07-21	251.630000	252.6900	250.765000	252.2300	+1.221%	17,686	+2.636%
2026-07-20	250.490700	250.7100	249.187600	249.1876	-0.265%	6,552	+3.890%
2026-07-17	249.430000	250.6100	249.320100	249.8500	-0.841%	7,919	+3.614%
2026-07-16	253.139600	253.1396	251.915000	251.9700	-0.854%	2,891	+2.742%
2026-07-15	254.200000	254.3800	252.710000	254.1400	+0.494%	29,811	+1.865%
2026-07-14	253.460000	253.6299	252.890000	252.8900	+0.533%	4,169	+2.369%
2026-07-13	253.006200	253.1300	251.391100	251.5497	-1.183%	5,197	+2.914%
2026-07-10	254.160000	254.7800	253.700000	254.5616	+0.396%	4,770	+1.696%
2026-07-09	253.260000	254.2600	252.570000	253.5584	+0.738%	5,951	+2.099%
2026-07-08	251.290000	251.7000	249.922600	251.7000	-0.238%	3,300	+2.853%
2026-07-07	253.690000	254.9400	252.260000	252.3000	-0.818%	4,621	+2.608%
2026-07-06	253.460000	255.1100	253.460000	254.3800	+1.149%	7,789	+1.769%
2026-07-02	253.100000	254.1700	250.516300	251.4900	-0.111%	5,444	+2.938%
2026-07-01	251.825000	252.7500	251.770000	251.7700	-0.474%	6,751	+2.824%
2026-06-30	251.842400	253.3900	251.842400	252.9700	+0.713%	5,592	+2.336%
2026-06-29	249.780000	251.2800	248.688820	251.1800	+1.429%	7,003	+3.066%
2026-06-26	247.380000	249.7300	247.380000	247.6400	-0.694%	6,211	+4.539%
2026-06-25	251.290000	251.2900	249.322400	249.3700	+0.124%	3,711	+3.814%
2026-06-24	249.160000	250.4900	248.112400	249.0600	+0.076%	7,256	+3.943%
2026-06-23	249.000000	251.2500	248.870000	248.8700	-2.258%	8,122	+4.022%
2026-06-22	255.535000	255.7999	254.094000	254.6200	-0.020%	7,677	+1.673%
2026-06-18	254.970000	255.0200	253.700000	254.6700	+1.092%	8,306	+1.653%
2026-06-17	254.940000	255.0250	251.130000	251.9200	-0.686%	26,576	+2.763%
2026-06-16	255.610000	255.6100	253.660000	253.6600	-0.420%	4,373	+2.058%
2026-06-15	254.915000	255.4650	254.560000	254.7300	+0.947%	9,957	+1.629%
2026-06-12	252.250000	253.1550	251.320000	252.3400	+0.502%	6,482	+2.592%
2026-06-11	248.240000	252.0800	247.260000	251.0800	+2.069%	11,838	+3.107%
2026-06-10	248.080000	250.0500	245.830000	245.9900	-1.446%	7,474	+5.240%
2026-06-09	252.265000	252.8700	245.620000	249.6000	-0.102%	4,575	+3.718%
2026-06-08	250.950000	251.6000	249.854500	249.8545	+0.505%	6,456	+3.612%
2026-06-05	253.610000	253.6100	248.030000	248.6000	-2.955%	11,552	+4.135%
2026-06-04	255.260000	256.7910	254.890000	256.1700	+0.180%	7,425	+1.058%
2026-06-03	255.680000	256.3300	255.180100	255.7100	-0.822%	4,484	+1.240%
2026-06-02	256.360000	257.8300	256.360000	257.8300	+0.542%	83,401	+0.407%
2026-06-01	254.740000	256.9250	254.740000	256.4400	+0.258%	9,430	+0.951%
2026-05-29	255.980000	256.2800	255.620000	255.7812	+0.322%	6,629	+1.212%
2026-05-28	252.950000	255.4800	252.920000	254.9600	+0.240%	5,490	+1.537%
2026-05-27	254.800000	254.8000	254.260000	254.3500	0.000%	2,976	+1.781%
2026-05-26	253.960000	254.9220	253.680000	254.3500	+0.925%	6,816	+1.781%
2026-05-22	252.485000	252.6300	251.660000	252.0200	+0.279%	4,345	+2.722%
2026-05-21	249.120000	251.5300	249.120000	251.3183	+0.335%	7,543	+3.009%
2026-05-20	247.490000	250.4799	247.490000	250.4799	+1.384%	4,346	+3.354%
2026-05-19	247.580000	248.2617	246.950000	247.0600	-0.787%	29,881	+4.784%
2026-05-18	249.220000	249.8500	247.660000	249.0200	+0.195%	5,768	+3.960%
2026-05-15	248.270000	249.9100	248.270000	248.5342	-1.461%	6,262	+4.163%
2026-05-14	251.700000	253.0000	251.700000	252.2200	+0.330%	4,108	+2.641%
2026-05-13	250.080000	251.4800	249.490000	251.3900	+0.677%	3,881	+2.979%
2026-05-12	249.430000	249.7000	247.850000	249.7000	-0.387%	12,455	+3.676%
2026-05-11	250.985000	251.4200	250.670000	250.6700	-0.060%	4,311	+3.275%
2026-05-08	250.000000	250.9900	250.000000	250.8200	+0.934%	5,882	+3.213%
2026-05-07	250.070000	250.8613	248.500000	248.5000	-0.930%	6,324	+4.177%
2026-05-06	249.730000	250.8325	249.650000	250.8325	+2.068%	3,802	+3.208%
2026-05-05	245.590000	246.3350	245.590000	245.7500	+0.825%	5,141	+5.343%
2026-05-04	244.810000	245.5500	242.914900	243.7400	-0.376%	7,162	+6.212%
2026-05-01	245.600000	246.1755	244.660000	244.6600	-0.006%	9,072	+5.812%
2026-04-30	242.270000	244.7150	242.270000	244.6741	+1.415%	4,828	+5.806%
2026-04-29	241.420000	241.4792	240.665000	241.2600	-0.219%	7,967	+7.303%
2026-04-28	242.490000	242.4900	241.540000	241.7900	-0.682%	7,213	+7.068%
2026-04-27	243.580000	243.6300	242.920000	243.4500	-0.012%	10,041	+6.338%
2026-04-24	242.430000	243.4800	241.530000	243.4800	+0.878%	3,589	+6.325%
2026-04-23	242.040000	242.2800	240.355000	241.3600	-0.470%	7,877	+7.259%
2026-04-22	242.660000	242.6600	241.920000	242.5000	+0.773%	3,957	+6.755%
2026-04-21	243.330000	243.9400	240.150000	240.6400	-1.118%	14,003	+7.580%
2026-04-20	243.420000	243.7700	242.725000	243.3600	-0.360%	7,371	+6.377%
2026-04-17	243.781400	244.8500	243.727800	244.2400	+1.597%	5,077	+5.994%
2026-04-16	241.090000	241.1100	239.850000	240.4000	-0.021%	15,537	+7.687%
2026-04-15	239.200000	240.7000	239.200000	240.4500	+0.784%	13,720	+7.665%
2026-04-14	237.030000	239.0700	237.030000	238.5800	+1.098%	5,848	+8.509%
2026-04-13	232.915500	235.9900	232.910000	235.9900	+1.205%	11,359	+9.700%
2026-04-10	234.140000	234.3200	232.840000	233.1800	+0.043%	7,063	+11.022%
2026-04-09	231.525000	233.7080	231.375000	233.0800	+0.237%	4,951	+11.069%
2026-04-08	233.540000	233.5400	231.940100	232.5300	+3.150%	5,908	+11.332%
2026-04-07	224.840000	225.5750	222.310000	225.4300	+0.031%	8,145	+14.838%
2026-04-06	224.530000	225.8100	224.530000	225.3600	+0.450%	8,067	+14.874%
2026-04-02	224.055000	224.5100	223.730000	224.3500	-0.342%	6,487	+15.391%
2026-04-01	224.595000	226.0500	224.595000	225.1200	+1.038%	6,238	+14.996%
2026-03-31	218.840000	222.8599	218.350000	222.8083	+3.018%	6,975	+16.190%
2026-03-30	218.570000	218.5700	215.285000	216.2800	-0.088%	14,050	+19.697%
2026-03-27	218.525000	218.5250	216.470000	216.4700	-1.618%	15,807	+19.592%
2026-03-26	222.820000	222.8200	220.030000	220.0300	-2.074%	10,327	+17.657%
2026-03-25	225.080000	225.0800	224.190000	224.6900	+0.871%	13,169	+15.217%
2026-03-24	222.565000	223.7200	222.320000	222.7500	-0.638%	4,504	+16.220%
2026-03-23	224.790000	226.0200	223.390000	224.1800	+2.021%	81,497	+15.479%
2026-03-20	223.720000	223.7200	219.710000	219.7400	-2.155%	10,635	+17.812%
2026-03-19	222.750000	225.3700	222.750000	224.5800	-0.399%	14,529	+15.273%
2026-03-18	227.810000	227.9100	225.020000	225.4800	-1.562%	5,221	+14.813%
2026-03-17	229.580000	230.4050	228.940100	229.0571	+0.345%	8,946	+13.020%
2026-03-16	228.030000	228.9600	227.880200	228.2686	+1.393%	6,985	+13.410%
2026-03-13	228.480000	228.9000	225.132200	225.1322	-0.775%	4,518	+14.990%
2026-03-12	229.400000	229.4000	226.800000	226.8900	-2.072%	8,244	+14.099%
2026-03-11	231.850000	232.0100	230.890000	231.6900	-0.185%	10,306	+11.736%
2026-03-10	232.280000	233.5600	231.286931	232.1200	-0.009%	5,640	+11.529%
2026-03-09	227.190000	232.1400	225.707600	232.1400	+1.203%	10,718	+11.519%
2026-03-06	229.410800	230.8117	229.380000	229.3800	-1.117%	5,676	+12.861%
2026-03-05	233.951100	234.3600	230.207600	231.9700	-1.298%	5,049	+11.601%
2026-03-04	233.220000	235.2600	233.220000	235.0200	+1.115%	8,511	+10.152%
2026-03-03	230.410000	232.7400	228.975000	232.4287	-1.958%	7,022	+11.380%
2026-03-02	234.270000	237.7100	234.270000	237.0700	-0.516%	9,017	+9.200%
2026-02-27	237.690000	238.5799	237.500000	238.3000	-0.626%	6,969	+8.636%
2026-02-26	240.640000	240.6400	238.364500	239.8000	-0.303%	9,988	+7.957%
2026-02-25	239.610000	240.7710	239.610000	240.5300	+0.919%	4,703	+7.629%
2026-02-24	237.620000	238.8399	237.620000	238.3400	+0.710%	3,717	+8.618%
2026-02-23	238.390000	238.6000	236.594900	236.6600	-0.984%	5,361	+9.389%
2026-02-20	236.030000	239.0112	236.030000	239.0112	+0.840%	12,210	+8.313%
2026-02-19	236.400000	237.0200	235.920000	237.0200	0.000%	7,128	+9.223%
2026-02-18	236.790000	238.2750	236.480000	237.0200	+0.381%	7,285	+9.223%
2026-02-17	234.990000	236.5700	233.760000	236.1202	-0.085%	13,058	+9.639%
2026-02-13	235.990000	237.1750	234.875000	236.3200	+0.314%	6,772	+9.546%
2026-02-12	239.500000	239.5000	235.580000	235.5800	-1.530%	6,627	+9.890%
2026-02-11	240.460000	240.6500	238.730000	239.2400	0.000%	8,498	+8.209%
2026-02-10	239.764400	240.1347	239.240000	239.2400	-0.063%	4,358	+8.209%
2026-02-09	237.000000	239.3900	237.000000	239.3900	+0.940%	28,439	+8.142%
2026-02-06	234.350000	237.5600	234.350000	237.1600	+2.145%	8,224	+9.158%
2026-02-05	232.890000	233.7795	231.900000	232.1797	-1.217%	14,080	+11.500%
2026-02-04	236.370000	236.7000	233.730000	235.0400	-0.280%	8,983	+10.143%
2026-02-03	236.930000	236.9300	234.360000	235.7000	-0.795%	6,976	+9.835%
2026-02-02	235.350000	237.8000	235.350000	237.5900	+0.691%	9,818	+8.961%
2026-01-30	237.435000	237.4350	235.810000	235.9600	-0.920%	5,032	+9.714%
2026-01-29	237.373700	238.2000	236.142600	238.1500	-0.063%	5,900	+8.705%
2026-01-28	239.020000	239.4350	238.234992	238.3000	-0.214%	4,597	+8.636%
2026-01-27	238.310000	238.9981	238.310000	238.8100	+0.700%	6,114	+8.404%
2026-01-26	236.460000	237.5500	236.460000	237.1500	+0.662%	7,378	+9.163%
2026-01-23	234.800000	235.9500	234.800000	235.5900	+0.264%	5,743	+9.886%
2026-01-22	235.130000	235.4600	234.766200	234.9700	+0.470%	4,168	+10.176%
2026-01-21	232.380000	234.0900	232.090000	233.8700	+1.108%	8,571	+10.694%
2026-01-20	232.560000	233.3800	231.270000	231.3066	-1.756%	17,572	+11.921%
2026-01-16	235.410000	236.2200	235.410000	235.4400	-0.144%	10,549	+9.956%
2026-01-15	236.580000	236.7400	235.450000	235.7800	+0.345%	5,812	+9.797%
2026-01-14	235.270000	235.3500	233.820000	234.9700	-0.462%	18,810	+10.176%
2026-01-13	237.120000	237.1200	235.685000	236.0600	-0.403%	20,852	+9.667%
2026-01-12	235.740000	237.2300	235.740000	237.0143	+0.511%	4,833	+9.225%
2026-01-09	235.350000	236.4200	235.040000	235.8100	+0.490%	6,617	+9.783%
2026-01-08	233.880000	234.6600	233.630000	234.6600	+0.102%	4,689	+10.321%
2026-01-07	234.680300	235.5900	234.270000	234.4200	-0.323%	6,565	+10.434%
2026-01-06	235.000000	235.5000	234.410000	235.1800	+0.544%	6,305	+10.077%
2026-01-05	233.260000	234.3700	233.240000	233.9085	+0.797%	8,465	+10.676%
2026-01-02	231.474300	232.1300	230.920000	232.0600	+0.664%	13,075	+11.557%
2025-12-31	231.615000	231.8111	230.530000	230.5300	-0.659%	9,392	+12.298%
2025-12-30	232.540000	232.6700	232.050000	232.0600	-0.116%	13,174	+11.557%
2025-12-29	232.280000	232.3300	231.797500	232.3300	-0.228%	5,889	+11.428%
2025-12-26	232.980000	233.0352	232.840000	232.8600	-0.086%	4,009	+11.174%
2025-12-24	232.209100	233.0900	232.209100	233.0600	+0.448%	4,791	+11.079%
2025-12-23	231.550000	232.4499	231.450000	232.0200	+0.285%	13,542	+11.577%
2025-12-22	230.760000	231.4700	230.465800	231.3600	+0.809%	21,273	+11.895%
2025-12-19	228.610000	230.1000	228.610000	229.5037	+0.921%	11,520	+12.800%
2025-12-18	228.070000	228.9900	227.410000	227.4100	+0.798%	8,249	+13.838%
2025-12-17	227.999800	227.9998	225.610000	225.6100	-0.822%	17,874	+14.747%
2025-12-16	228.365100	228.3651	226.805000	227.4800	-1.889%	6,824	+13.803%
2025-12-15	233.170000	233.1700	231.640000	231.8608	+0.053%	5,263	+11.653%
2025-12-12	233.810000	233.9451	231.179900	231.7375	-0.891%	7,902	+11.713%
2025-12-11	232.205900	233.9745	232.205900	233.8200	+0.068%	7,211	+10.718%
2025-12-10	231.980000	233.7205	231.750000	233.6600	+0.776%	7,674	+10.793%
2025-12-09	231.450000	232.2785	231.450000	231.8600	+0.106%	3,507	+11.654%
2025-12-08	232.850000	232.8500	231.280000	231.6135	-0.397%	4,274	+11.772%
2025-12-05	232.670000	232.8092	232.430100	232.5375	+0.271%	2,468	+11.328%
2025-12-04	232.430000	232.4300	231.543800	231.9100	-0.069%	7,451	+11.630%
2025-12-03	231.080000	232.0700	230.960000	232.0700	+0.611%	4,279	+11.553%
2025-12-02	230.950000	231.3955	230.170000	230.6600	+0.243%	6,086	+12.234%
2025-12-01	230.440000	231.1600	230.100000	230.1000	-0.410%	7,375	+12.508%
2025-11-28	230.140000	231.1600	230.140000	231.0483	+0.382%	2,579	+12.046%
2025-11-26	229.500000	230.5286	229.250000	230.1700	+0.753%	5,697	+12.473%
2025-11-25	226.180000	228.4500	226.050000	228.4500	+1.035%	6,536	+13.320%
2025-11-24	224.080000	226.1450	224.080000	226.1098	+1.245%	10,231	+14.493%
2025-11-21	221.730000	223.9200	221.150000	223.3292	+0.959%	7,858	+15.919%
2025-11-20	227.880000	228.0137	221.208900	221.2089	-1.624%	6,234	+17.030%
2025-11-19	224.220000	225.8829	223.760000	224.8600	+0.245%	14,123	+15.129%
2025-11-18	223.612500	224.8331	223.515300	224.3100	-0.777%	6,079	+15.412%
2025-11-17	227.660000	228.6800	225.572913	226.0655	-1.044%	5,822	+14.515%
2025-11-14	228.012400	229.8760	228.012400	228.4500	-0.251%	10,666	+13.320%
2025-11-13	231.610000	231.9500	228.795000	229.0248	-1.554%	6,239	+13.036%
2025-11-12	233.000000	233.0000	232.210000	232.6392	+0.245%	4,361	+11.280%
2025-11-11	231.350000	232.0707	231.080000	232.0707	+0.286%	3,508	+11.552%
2025-11-10	230.710000	231.6400	229.720000	231.4100	+1.531%	7,595	+11.871%
2025-11-07	226.120000	227.9200	225.450100	227.9200	+0.070%	4,481	+13.584%
2025-11-06	229.930000	229.9300	227.624800	227.7600	-0.974%	3,722	+13.664%
2025-11-05	228.640000	230.7900	228.640000	230.0000	+0.528%	2,768	+12.557%
2025-11-04	229.080000	230.5500	228.710000	228.7918	-1.185%	21,353	+13.151%
2025-11-03	231.235000	231.7900	231.235000	231.5354	+0.145%	4,368	+11.810%
2025-10-31	231.050000	231.7100	230.765000	231.2000	+0.157%	4,060	+11.972%
2025-10-30	231.240000	232.3699	230.837700	230.8377	-0.868%	6,970	+12.148%
2025-10-29	234.110000	234.1100	232.315000	232.8600	-0.257%	5,283	+11.174%
2025-10-28	233.110000	233.5700	232.860000	233.4600	+0.178%	4,962	+10.888%
2025-10-27	232.317000	233.0458	232.270000	233.0458	+1.034%	6,237	+11.085%
2025-10-24	230.795600	231.0200	230.660000	230.6600	+0.619%	5,318	+12.234%
2025-10-23	228.569700	229.5900	228.569700	229.2408	+0.553%	1,615	+12.929%
2025-10-22	229.140000	229.2300	227.440000	227.9800	-0.599%	3,632	+13.554%
2025-10-21	229.430000	229.6600	229.000000	229.3528	-0.307%	5,353	+12.874%
2025-10-20	228.320000	230.1200	228.320000	230.0600	+1.139%	11,141	+12.527%
2025-10-17	225.985000	227.7300	225.650000	227.4700	+0.486%	11,451	+13.808%
2025-10-16	227.640000	228.4198	225.650000	226.3700	-0.361%	4,858	+14.361%
2025-10-15	227.640000	228.3350	226.594900	227.1900	+0.695%	17,330	+13.949%
2025-10-14	223.760000	226.5950	223.760000	225.6222	-0.163%	7,487	+14.740%
2025-10-13	225.430000	226.5332	225.430000	225.9897	+1.527%	9,059	+14.554%
2025-10-10	229.066400	229.0664	222.590000	222.5900	-2.588%	4,675	+16.304%
2025-10-09	229.820000	229.8200	228.007000	228.5047	-0.529%	2,852	+13.293%
2025-10-08	228.500100	229.7200	228.500100	229.7200	+0.582%	3,148	+12.694%
2025-10-07	230.010000	230.0100	228.185000	228.3919	-0.574%	2,629	+13.349%
2025-10-06	229.620000	229.9100	229.070000	229.7100	+0.320%	5,405	+12.699%
2025-10-03	229.500000	229.6850	228.976900	228.9769	+0.275%	2,588	+13.059%
2025-10-02	228.870000	228.8700	227.502300	228.3500	+0.211%	8,913	+13.370%
2025-10-01	226.630000	228.0700	226.630000	227.8700	+0.441%	7,462	+13.609%
2025-09-30	225.960000	226.8697	225.420000	226.8697	+0.420%	7,889	+14.110%
2025-09-29	225.860000	226.3970	225.699600	225.9200	+0.507%	6,213	+14.589%
2025-09-26	224.250000	224.9059	224.010000	224.7800	+0.483%	5,141	+15.170%
2025-09-25	223.900000	223.9150	223.540000	223.6986	-0.583%	4,730	+15.727%
2025-09-24	225.915500	225.9256	224.780000	225.0100	-0.412%	3,195	+15.053%
2025-09-23	227.245000	227.2450	225.940000	225.9400	-0.397%	3,266	+14.579%
2025-09-22	226.003181	227.2361	225.814100	226.8400	+0.376%	8,869	+14.124%
2025-09-19	225.830000	226.3000	225.485000	225.9900	+0.132%	6,463	+14.554%
2025-09-18	225.250000	226.0064	225.250000	225.6916	+0.468%	3,476	+14.705%
2025-09-17	225.130000	225.3182	223.790000	224.6400	-0.151%	5,833	+15.242%
2025-09-16	224.567600	225.1800	224.567600	224.9800	+0.000%	218,942	+15.068%
2025-09-15	224.930000	225.0500	224.670000	224.9793	+0.522%	3,398	+15.068%
2025-09-12	223.770000	224.1000	223.612000	223.8100	-0.134%	4,578	+15.670%
2025-09-11	222.910000	224.1100	222.910000	224.1100	+0.950%	2,085	+15.515%
2025-09-10	222.587200	222.8000	221.610000	222.0011	+0.308%	7,552	+16.612%
2025-09-09	221.274600	221.3200	220.730000	221.3200	+0.281%	2,551	+16.971%
2025-09-08	220.780000	220.8700	220.338500	220.7000	+0.387%	5,689	+17.300%
2025-09-05	220.555600	220.5556	219.313100	219.8500	+0.073%	3,477	+17.753%
2025-09-04	218.460000	219.6900	218.083700	219.6900	+0.780%	6,250	+17.839%
2025-09-03	217.700000	218.2300	217.000000	217.9900	+0.292%	35,766	+18.758%
2025-09-02	216.140000	217.3552	215.855000	217.3552	-0.694%	6,145	+19.105%
2025-08-29	219.540000	219.5400	218.759400	218.8733	-0.636%	14,367	+18.278%
2025-08-28	219.490000	220.2751	219.294800	220.2751	+0.338%	9,270	+17.526%
2025-08-27	218.430000	219.5334	218.430000	219.5334	+0.070%	5,987	+17.923%
2025-08-26	218.853000	219.3800	218.703200	219.3800	+0.288%	4,187	+18.005%
2025-08-25	219.996800	219.9968	218.750000	218.7500	-0.685%	7,456	+18.345%
2025-08-22	220.173000	220.9365	219.930000	220.2581	+1.446%	5,311	+17.535%
2025-08-21	216.699200	217.3900	216.699200	217.1193	-0.472%	3,977	+19.234%
2025-08-20	218.480000	218.4800	216.750000	218.1500	-0.013%	8,806	+18.671%
2025-08-19	219.415000	219.8650	218.145000	218.1787	-0.649%	3,306	+18.655%
2025-08-18	219.190000	219.7200	218.960000	219.6039	+0.026%	4,695	+17.885%
2025-08-15	219.890000	219.8900	219.380000	219.5478	+0.076%	5,527	+17.915%
2025-08-14	218.410000	219.6300	218.410000	219.3819	-0.067%	3,857	+18.004%
2025-08-13	219.290000	219.7200	219.235000	219.5296	+0.487%	2,268	+17.925%
2025-08-12	216.875000	218.6399	216.735000	218.4648	+1.182%	4,405	+18.500%
2025-08-11	216.625000	216.9000	215.912000	215.9120	-0.308%	4,069	+19.901%
2025-08-08	216.321000	216.7461	216.060000	216.5792	+0.684%	3,579	+19.531%
2025-08-07	216.010000	216.3200	214.440000	215.1071	+0.250%	5,041	+20.349%
2025-08-06	214.085500	214.7100	213.760000	214.5700	+0.528%	6,331	+20.651%
2025-08-05	214.430000	214.5200	213.320000	213.4435	-0.197%	10,082	+21.287%
2025-08-04	213.250000	213.8657	213.250000	213.8657	+1.418%	5,315	+21.048%
2025-08-01	209.853800	211.2000	209.853800	210.8759	-1.119%	3,452	+22.764%
2025-07-31	215.150000	215.3500	213.010000	213.2619	-0.503%	10,710	+21.391%
2025-07-30	215.230000	215.4479	214.100000	214.3407	-0.297%	3,203	+20.780%
2025-07-29	216.125400	216.1254	214.880000	214.9800	-0.299%	11,757	+20.421%
2025-07-28	216.190000	216.1900	215.624900	215.6249	-0.505%	2,574	+20.060%
2025-07-25	215.850000	216.8600	215.850000	216.7187	+0.160%	3,388	+19.454%
2025-07-24	216.530000	216.7500	216.372800	216.3728	+0.039%	3,980	+19.645%
2025-07-23	215.330000	216.4700	215.330000	216.2888	+0.924%	4,435	+19.692%
2025-07-22	213.598600	214.3083	213.046400	214.3083	+0.183%	4,780	+20.798%
2025-07-21	214.100000	214.8400	213.916900	213.9169	+0.280%	5,876	+21.019%
2025-07-18	214.360000	214.3600	213.260000	213.3200	-0.148%	3,655	+21.358%
2025-07-17	212.510000	213.7456	212.510000	213.6372	+0.545%	2,761	+21.177%
2025-07-16	211.590000	212.4801	211.420000	212.4801	+0.406%	3,174	+21.837%
2025-07-15	213.690000	213.6900	211.620000	211.6200	-0.450%	5,296	+22.332%
2025-07-14	211.830000	212.6250	211.790000	212.5769	+0.225%	2,520	+21.782%
2025-07-11	212.470000	212.4700	212.100000	212.1000	-0.592%	4,736	+22.056%
2025-07-10	212.760000	213.6500	212.760000	213.3626	+0.169%	4,742	+21.333%
2025-07-09	212.460000	213.3833	212.310000	213.0033	+0.508%	4,470	+21.538%
2025-07-08	211.918400	212.3000	211.740000	211.9268	+0.163%	4,641	+22.155%
2025-07-07	212.410000	212.9300	211.332200	211.5822	-0.867%	4,461	+22.354%
2025-07-03	212.995000	213.7200	212.995000	213.4316	+0.582%	4,714	+21.294%
2025-07-02	211.020000	212.1971	210.990000	212.1971	+0.407%	8,355	+22.000%
2025-07-01	210.860000	211.6399	210.855000	211.3377	-0.228%	4,653	+22.496%
2025-06-30	211.050000	211.8500	210.310000	211.8200	+0.690%	10,730	+22.217%
2025-06-27	210.130000	210.9900	209.440000	210.3695	+0.406%	4,837	+23.060%
2025-06-26	208.870000	209.5195	208.850000	209.5195	+0.883%	3,038	+23.559%
2025-06-25	207.840000	208.1957	207.390000	207.6857	-0.252%	25,696	+24.650%
2025-06-24	206.720000	208.3200	206.720000	208.2100	+1.487%	4,838	+24.336%
2025-06-23	202.780000	205.1700	202.560000	205.1600	+1.079%	15,283	+26.184%
2025-06-20	205.240000	205.2400	202.860000	202.9700	-0.617%	17,038	+27.546%
2025-06-18	204.440000	205.3100	204.010000	204.2300	+0.177%	11,075	+26.759%
2025-06-17	205.680000	205.6900	203.760000	203.8700	-1.076%	8,654	+26.983%
2025-06-16	205.740000	207.0000	205.740000	206.0883	+0.087%	7,318	+25.616%
2025-06-13	206.320000	207.0813	205.840000	205.9100	-1.219%	11,215	+25.725%
2025-06-12	207.370000	208.5400	207.370000	208.4500	+0.387%	4,658	+24.193%
2025-06-11	208.450000	208.7453	207.646000	207.6460	-0.140%	33,477	+24.674%
2025-06-10	207.420000	207.9377	207.420000	207.9377	+0.380%	2,690	+24.499%
2025-06-09	207.180000	207.6100	206.721000	207.1506	+0.125%	6,328	+24.972%
2025-06-06	206.893000	207.0400	206.170000	206.8921	+0.882%	7,687	+25.128%
2025-06-05	205.531000	206.3800	205.082800	205.0828	-0.344%	2,569	+26.232%
2025-06-04	205.740000	206.2600	205.740000	205.7898	+0.260%	4,533	+25.798%
2025-06-03	204.240000	205.3700	204.125000	205.2568	+0.373%	12,076	+26.125%
2025-06-02	202.750000	204.5652	202.250000	204.4934	+0.676%	9,170	+26.596%
2025-05-30	203.210000	203.5750	202.051000	203.1200	-0.098%	5,262	+27.452%
2025-05-29	203.980000	203.9800	202.861000	203.3200	+0.321%	7,633	+27.326%
2025-05-28	203.540000	203.8500	202.670200	202.6702	-0.593%	4,620	+27.735%
2025-05-27	202.840000	204.1350	202.840000	203.8800	+1.441%	7,470	+26.977%
2025-05-23	200.632900	201.5050	200.400800	200.9845	-0.409%	2,932	+28.806%
2025-05-22	202.370000	202.3700	201.370000	201.8098	+0.059%	5,894	+28.279%
2025-05-21	203.080000	204.6700	201.670000	201.6900	-1.285%	74,127	+28.355%
2025-05-20	203.955900	204.5700	203.870000	204.3158	-0.051%	10,370	+26.706%
2025-05-19	201.830000	204.7389	201.830000	204.4200	+0.255%	8,160	+26.641%
2025-05-16	203.540000	203.9000	202.840100	203.9000	+0.532%	11,800	+26.964%
2025-05-15	201.700000	203.0500	201.489400	202.8200	+0.465%	3,252	+27.640%
2025-05-14	202.135000	202.2700	201.675300	201.8820	-0.024%	3,211	+28.233%
2025-05-13	201.647800	202.2300	201.540000	201.9296	+0.721%	4,364	+28.203%
2025-05-12	200.990000	200.9900	199.070000	200.4846	+2.362%	4,929	+29.127%
2025-05-09	196.077600	196.2099	195.550000	195.8577	+0.056%	5,765	+32.178%
2025-05-08	194.800000	197.0400	194.800000	195.7482	+0.473%	2,991	+32.252%
2025-05-07	195.040000	195.3224	194.666000	194.8258	-0.086%	2,144	+32.878%
2025-05-06	194.608100	195.0800	194.080000	194.9936	-0.491%	3,276	+32.763%
2025-05-05	195.170000	196.4022	195.170000	195.9557	-0.114%	4,007	+32.111%
2025-05-02	195.640000	196.4500	195.640000	196.1800	+1.928%	4,267	+31.960%
2025-05-01	192.580000	194.4561	192.470000	192.4700	+0.172%	4,628	+34.504%
2025-04-30	190.200000	192.1400	188.980000	192.1400	+0.005%	10,099	+34.735%
2025-04-29	191.450000	192.4571	191.380000	192.1300	+0.289%	3,063	+34.742%
2025-04-28	190.900000	191.5755	190.020000	191.5755	+0.302%	5,096	+35.132%
2025-04-25	189.820000	191.3100	189.395000	190.9995	+0.454%	10,717	+35.540%
2025-04-24	188.410000	190.1361	188.410000	190.1361	+1.753%	3,274	+36.155%
2025-04-23	187.070000	189.0842	186.470000	186.8600	+1.320%	4,860	+38.542%
2025-04-22	183.010000	185.0400	183.010000	184.4251	+2.200%	4,989	+40.371%
2025-04-21	180.790000	181.8957	178.609700	180.4556	-1.599%	22,572	+43.459%
2025-04-17	184.140000	184.1400	183.388000	183.3880	+0.426%	3,507	+41.165%
2025-04-16	184.254400	185.3000	182.600000	182.6099	-1.560%	4,989	+41.767%
2025-04-15	186.650000	187.0700	185.310000	185.5043	+0.110%	5,196	+39.555%
2025-04-14	185.675000	186.3150	184.930000	185.2996	+0.913%	7,450	+39.709%
2025-04-11	180.740000	184.0690	179.364400	183.6231	+1.917%	27,844	+40.984%
2025-04-10	180.660100	181.5617	176.720000	180.1700	-2.726%	16,165	+43.687%
2025-04-09	169.270000	185.4350	169.260000	185.2200	+8.822%	58,076	+39.769%
2025-04-08	178.700000	179.0800	169.520000	170.2039	-1.385%	15,914	+52.100%
2025-04-07	168.380000	176.5800	166.754200	172.5952	-1.041%	28,853	+49.993%
2025-04-04	179.870000	179.8700	174.410300	174.4103	-5.977%	15,069	+48.432%
2025-04-03	186.960000	187.8884	185.360000	185.4979	-3.687%	13,897	+39.560%
2025-04-02	190.070000	192.7800	190.070000	192.6000	+0.477%	9,344	+34.413%
2025-04-01	190.630000	192.1350	189.680000	191.6860	+0.265%	10,233	+35.054%
2025-03-31	188.610000	191.1794	188.550000	191.1794	+0.120%	7,443	+35.412%
2025-03-28	193.170000	193.1700	190.888200	190.9509	-1.803%	3,935	+35.574%
2025-03-27	194.110000	195.1000	194.050000	194.4570	-0.069%	10,639	+33.130%
2025-03-26	196.330000	196.3500	194.110000	194.5909	-1.132%	4,571	+33.038%
2025-03-25	196.660000	197.0000	196.440000	196.8197	+0.260%	3,130	+31.532%
2025-03-24	195.380000	196.4700	195.380000	196.3100	+1.389%	25,657	+31.873%
2025-03-21	192.350000	193.6200	191.950000	193.6200	-0.155%	4,976	+33.705%
2025-03-20	194.390000	194.6683	193.515000	193.9200	-0.391%	18,457	+33.498%
2025-03-19	193.630000	195.0809	193.600000	194.6821	+0.790%	6,569	+32.976%
2025-03-18	194.140000	194.1400	192.670000	193.1558	-0.877%	12,323	+34.027%
2025-03-17	192.980000	195.3228	192.980000	194.8654	+0.930%	28,383	+32.851%
2025-03-14	190.920000	193.0700	190.920000	193.0700	+1.943%	6,716	+34.086%
2025-03-13	190.860000	190.9900	188.880000	189.3900	-1.057%	7,363	+36.691%
2025-03-12	192.020000	192.0700	190.820000	191.4141	+0.496%	7,683	+35.246%
2025-03-11	191.360000	192.0295	189.210000	190.4700	-0.397%	11,171	+35.916%
2025-03-10	193.730000	193.7300	190.000000	191.2300	-2.637%	11,213	+35.376%
2025-03-07	194.750000	196.5907	193.450000	196.4100	+0.534%	8,037	+31.806%
2025-03-06	195.940000	197.2500	194.880000	195.3664	-1.459%	14,536	+32.510%
2025-03-05	196.010000	198.5000	195.810000	198.2600	+1.551%	7,361	+30.576%
2025-03-04	195.400000	196.6900	193.380000	195.2312	-0.701%	10,636	+32.602%
2025-03-03	199.960000	200.1700	195.570000	196.6100	-0.988%	18,268	+31.672%
2025-02-28	196.350000	198.5720	195.590000	198.5720	+0.926%	14,545	+30.371%
2025-02-27	198.500000	199.6362	196.750000	196.7500	-1.610%	6,243	+31.578%
2025-02-26	200.330000	201.3400	199.389700	199.9702	+0.110%	7,000	+29.459%
2025-02-25	200.510000	200.5100	198.530100	199.7500	-0.100%	8,715	+29.602%
2025-02-24	201.520000	201.5200	199.800000	199.9500	-0.581%	9,735	+29.472%
2025-02-21	203.970000	203.9700	201.100000	201.1185	-1.370%	6,085	+28.720%
2025-02-20	204.060000	204.0600	202.970000	203.9129	+0.003%	5,938	+26.956%
2025-02-19	203.460000	204.0500	203.290000	203.9073	-0.091%	4,075	+26.960%
2025-02-18	203.970000	204.1400	203.670000	204.0928	+0.287%	7,628	+26.844%
2025-02-14	203.802000	203.8020	203.415000	203.5078	+0.083%	3,564	+27.209%
2025-02-13	201.430000	203.3400	201.430000	203.3400	+1.059%	6,225	+27.314%
2025-02-12	199.650000	201.4844	199.550000	201.2100	-0.003%	16,621	+28.662%