Dark

EUSA
iShares MSCI USA Equal Weighted ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

117.99USD+1.052%(+1.23)48,037

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-116.76)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

117.29USD-0.293%(-0.35)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	117.3400	118.031400	117.340000	117.9900	+1.052%	48,037	0.000%
2026-08-06	117.2500	117.250000	116.560000	116.7619	-0.450%	31,960	+1.052%
2026-08-05	118.1100	118.110000	117.120000	117.2900	-0.331%	35,733	+0.597%
2026-08-04	116.1700	117.760000	115.950400	117.6800	+1.597%	82,789	+0.263%
2026-08-03	115.0600	115.830000	114.875000	115.8300	+1.188%	81,711	+1.865%
2026-07-31	114.9430	114.943000	113.900000	114.4700	-0.183%	258,602	+3.075%
2026-07-30	114.9500	114.960000	113.388700	114.6800	+0.061%	92,747	+2.886%
2026-07-29	115.4400	115.999900	114.600000	114.6100	-1.079%	74,665	+2.949%
2026-07-28	115.0800	116.110000	115.080000	115.8600	+0.923%	42,526	+1.838%
2026-07-27	114.7000	114.830000	114.290000	114.8000	+0.790%	31,523	+2.779%
2026-07-24	113.3900	114.373000	113.390000	113.8999	+0.780%	61,527	+3.591%
2026-07-23	113.0000	113.600000	112.857700	113.0179	-0.407%	278,802	+4.399%
2026-07-22	113.7400	114.188200	113.350000	113.4800	-0.132%	77,166	+3.974%
2026-07-21	113.5200	113.840000	113.160000	113.6300	+0.247%	37,710	+3.837%
2026-07-20	114.0600	114.090000	113.350000	113.3500	-0.518%	18,016	+4.094%
2026-07-17	114.3100	115.169900	113.830000	113.9400	-0.740%	37,051	+3.555%
2026-07-16	114.1400	114.849900	114.140000	114.7900	+0.684%	349,390	+2.788%
2026-07-15	114.7300	114.780000	113.780000	114.0100	-0.384%	41,452	+3.491%
2026-07-14	114.8600	115.290000	114.352300	114.4500	-0.148%	274,189	+3.093%
2026-07-13	114.9500	115.390000	114.420000	114.6191	-0.164%	29,220	+2.941%
2026-07-10	114.9600	115.081900	114.570000	114.8070	+0.146%	36,678	+2.772%
2026-07-09	114.3100	114.999400	114.250000	114.6400	+0.774%	26,115	+2.922%
2026-07-08	114.3700	114.370000	113.260100	113.7600	-1.070%	16,204	+3.718%
2026-07-07	115.7700	115.970100	114.925000	114.9900	-0.390%	47,518	+2.609%
2026-07-06	115.3800	115.609900	115.070100	115.4400	+0.261%	48,129	+2.209%
2026-07-02	115.1100	115.570000	114.238031	115.1400	+0.541%	482,829	+2.475%
2026-07-01	114.1900	115.320000	114.030100	114.5200	+0.289%	29,514	+3.030%
2026-06-30	113.8800	114.485000	113.775000	114.1900	+0.061%	79,970	+3.328%
2026-06-29	113.8000	114.160000	113.340000	114.1200	+0.555%	33,334	+3.391%
2026-06-26	113.0500	113.720000	112.780000	113.4900	+0.371%	23,788	+3.965%
2026-06-25	113.2600	114.210000	112.940000	113.0700	+0.426%	18,024	+4.351%
2026-06-24	111.9300	113.212800	111.930000	112.5900	+0.544%	18,735	+4.796%
2026-06-23	111.5000	112.275000	111.500000	111.9808	-0.470%	23,866	+5.366%
2026-06-22	112.4200	112.955000	112.197000	112.5100	+0.116%	20,938	+4.871%
2026-06-18	112.7900	112.932000	112.120000	112.3800	+0.474%	26,879	+4.992%
2026-06-17	113.4600	114.070000	111.710000	111.8500	-1.462%	27,298	+5.489%
2026-06-16	114.0600	114.549900	113.500000	113.5100	-0.237%	18,113	+3.947%
2026-06-15	114.0900	114.350000	113.710000	113.7800	+0.424%	31,141	+3.700%
2026-06-12	113.1800	113.500000	112.465000	113.3000	+0.666%	35,033	+4.139%
2026-06-11	111.1700	112.870000	111.130000	112.5500	+1.579%	27,982	+4.833%
2026-06-10	112.0000	112.676500	110.790000	110.8000	-1.284%	120,095	+6.489%
2026-06-09	111.9800	112.998000	110.390000	112.2407	+0.719%	32,079	+5.122%
2026-06-08	112.3000	112.300000	111.440000	111.4400	-0.134%	23,687	+5.878%
2026-06-05	112.7500	113.090000	111.490000	111.5900	-1.561%	168,683	+5.735%
2026-06-04	112.8700	113.459900	112.870000	113.3600	+0.809%	31,539	+4.084%
2026-06-03	112.9500	112.950000	112.400000	112.4500	-0.654%	298,411	+4.927%
2026-06-02	112.5900	113.240000	112.510000	113.1900	+0.292%	22,067	+4.241%
2026-06-01	112.3700	113.160000	112.242000	112.8600	+0.186%	31,229	+4.545%
2026-05-29	112.4000	112.760000	112.330000	112.6501	+0.554%	11,364	+4.740%
2026-05-28	111.5800	112.395000	111.190000	112.0300	+0.475%	23,206	+5.320%
2026-05-27	111.7300	111.900000	111.470000	111.5000	-0.152%	19,576	+5.821%
2026-05-26	111.5500	111.910000	111.405000	111.6700	+0.595%	23,064	+5.660%
2026-05-22	110.5500	111.202500	110.550000	111.0100	+0.999%	22,718	+6.288%
2026-05-21	108.9400	110.005000	108.500000	109.9120	+0.349%	33,470	+7.350%
2026-05-20	108.3600	109.530000	107.950000	109.5300	+1.323%	48,290	+7.724%
2026-05-19	108.4000	108.637400	107.880000	108.1000	-0.552%	30,638	+9.149%
2026-05-18	108.3800	109.000000	108.040700	108.7000	+0.416%	19,016	+8.546%
2026-05-15	108.7100	108.820000	108.240000	108.2500	-1.117%	25,806	+8.998%
2026-05-14	109.1200	109.800000	109.000000	109.4726	+0.517%	43,008	+7.780%
2026-05-13	109.0800	109.289000	108.555000	108.9100	-0.275%	23,648	+8.337%
2026-05-12	109.2800	109.370600	108.460000	109.2100	-0.274%	67,191	+8.040%
2026-05-11	109.2100	109.729900	109.210000	109.5100	+0.178%	44,038	+7.744%
2026-05-08	109.5600	109.560000	108.874300	109.3153	+0.041%	33,366	+7.935%
2026-05-07	110.0200	110.020000	109.030000	109.2700	-0.865%	26,864	+7.980%
2026-05-06	109.9900	110.339900	109.688600	110.2237	+1.008%	24,531	+7.046%
2026-05-05	108.8300	109.370000	108.615000	109.1239	+0.779%	12,734	+8.125%
2026-05-04	108.6600	109.308000	108.250000	108.2800	-0.502%	27,527	+8.967%
2026-05-01	109.2400	109.240000	108.825800	108.8258	+0.015%	13,991	+8.421%
2026-04-30	107.5900	108.850000	107.560000	108.8100	+1.445%	25,049	+8.437%
2026-04-29	107.4800	107.480000	106.900000	107.2600	-0.102%	20,552	+10.004%
2026-04-28	107.9700	108.055000	107.205000	107.3700	-0.639%	50,686	+9.891%
2026-04-27	108.2100	108.320000	107.990100	108.0600	-0.117%	65,303	+9.189%
2026-04-24	108.6400	108.640000	107.870000	108.1861	-0.089%	24,847	+9.062%
2026-04-23	108.4960	108.540000	107.175000	108.2825	-0.283%	34,637	+8.965%
2026-04-22	109.1900	109.240000	108.254400	108.5900	+0.148%	20,076	+8.656%
2026-04-21	109.4700	109.752000	108.240000	108.4300	-0.578%	19,308	+8.817%
2026-04-20	108.4400	109.060000	108.440000	109.0600	+0.470%	38,695	+8.188%
2026-04-17	108.1700	108.980000	108.150000	108.5500	+1.193%	47,183	+8.696%
2026-04-16	107.1900	107.425000	106.850000	107.2700	+0.487%	39,035	+9.993%
2026-04-15	106.8500	106.949500	106.370000	106.7500	+0.320%	48,908	+10.529%
2026-04-14	106.0600	106.529400	105.929600	106.4100	+0.596%	23,602	+10.882%
2026-04-13	104.0700	105.800000	104.055000	105.7800	+1.545%	37,775	+11.543%
2026-04-10	105.0000	105.040000	104.110000	104.1701	-0.679%	30,041	+13.267%
2026-04-09	104.6900	105.170000	104.410000	104.8820	-0.179%	24,701	+12.498%
2026-04-08	104.9700	105.349900	104.640000	105.0700	+2.298%	261,693	+12.297%
2026-04-07	102.5300	102.920000	102.170000	102.7100	-0.204%	26,848	+14.877%
2026-04-06	102.4500	102.950000	102.450000	102.9200	+0.361%	36,850	+14.642%
2026-04-02	100.9600	102.829900	100.780000	102.5500	+0.431%	44,864	+15.056%
2026-04-01	102.1500	102.633000	102.000000	102.1100	+0.334%	34,657	+15.552%
2026-03-31	100.5200	101.790000	100.260100	101.7700	+2.302%	38,380	+15.938%
2026-03-30	100.6300	100.665000	99.080000	99.4800	-0.311%	87,574	+18.607%
2026-03-27	100.8300	100.850000	99.530000	99.7900	-1.456%	57,031	+18.238%
2026-03-26	101.6300	102.770000	101.195000	101.2640	-1.110%	25,015	+16.517%
2026-03-25	102.8200	103.100000	101.720000	102.4006	+0.479%	31,114	+15.224%
2026-03-24	101.3400	102.357800	101.130000	101.9120	-0.116%	25,588	+15.776%
2026-03-23	102.3400	103.229900	101.900000	102.0300	+1.130%	47,822	+15.642%
2026-03-20	102.3300	102.330000	100.410000	100.8900	-1.513%	28,569	+16.949%
2026-03-19	101.6400	102.939900	101.600000	102.4400	-0.010%	60,448	+15.180%
2026-03-18	103.3300	103.650000	102.410000	102.4500	-1.310%	34,514	+15.168%
2026-03-17	103.8800	104.579900	103.810000	103.8100	+0.174%	19,379	+13.660%
2026-03-16	103.6500	104.205000	103.470800	103.6300	+0.906%	38,577	+13.857%
2026-03-13	103.4600	103.902200	102.565000	102.7000	-0.010%	20,595	+14.888%
2026-03-12	103.6000	104.142300	102.710000	102.7100	-1.713%	61,767	+14.877%
2026-03-11	104.8300	104.830000	103.995000	104.5000	-0.294%	41,417	+12.909%
2026-03-10	105.7700	105.955000	104.740000	104.8079	-0.947%	17,623	+12.577%
2026-03-09	104.4100	105.955000	103.340000	105.8100	+0.313%	37,524	+11.511%
2026-03-06	105.8000	105.824200	104.700000	105.4800	-1.217%	39,403	+11.860%
2026-03-05	107.0700	107.545000	106.220700	106.7800	-0.734%	52,508	+10.498%
2026-03-04	107.5700	107.859700	106.950000	107.5700	+0.486%	73,044	+9.687%
2026-03-03	106.2000	107.575000	104.950000	107.0500	-1.054%	30,640	+10.220%
2026-03-02	107.0200	108.500000	107.020000	108.1900	+0.074%	49,091	+9.058%
2026-02-27	107.5000	108.110000	107.250000	108.1100	-0.166%	22,477	+9.139%
2026-02-26	107.9800	108.330000	107.430000	108.2900	+0.613%	30,614	+8.957%
2026-02-25	107.6200	107.740000	106.940000	107.6300	+0.177%	43,021	+9.626%
2026-02-24	106.5300	107.517700	106.465000	107.4400	+0.873%	31,882	+9.819%
2026-02-23	107.5200	107.685000	106.170000	106.5100	-1.325%	22,531	+10.778%
2026-02-20	107.3400	108.130000	107.220000	107.9400	+0.297%	29,394	+9.311%
2026-02-19	107.5200	107.800000	107.030000	107.6200	-0.195%	22,332	+9.636%
2026-02-18	107.2900	108.120000	107.290000	107.8300	+0.597%	53,520	+9.422%
2026-02-17	107.3700	107.370000	106.350000	107.1900	-0.158%	34,394	+10.076%
2026-02-13	106.4100	107.820000	106.335000	107.3600	+1.035%	36,994	+9.901%
2026-02-12	108.2700	108.540000	106.105900	106.2600	-1.502%	56,560	+11.039%
2026-02-11	108.5200	108.520000	107.400000	107.8800	-0.083%	55,864	+9.372%
2026-02-10	107.8300	108.370000	107.720000	107.9700	+0.325%	34,274	+9.280%
2026-02-09	107.2100	107.740000	106.860000	107.6200	+0.280%	58,159	+9.636%
2026-02-06	106.1000	107.350000	105.940000	107.3200	+2.180%	36,289	+9.942%
2026-02-05	105.7800	105.780000	104.897100	105.0300	-1.018%	67,995	+12.339%
2026-02-04	105.7800	106.520000	105.570000	106.1100	+0.607%	44,015	+11.196%
2026-02-03	105.8700	106.389900	104.845000	105.4700	-0.444%	19,800	+11.871%
2026-02-02	105.3100	106.160000	105.310000	105.9400	+0.417%	23,929	+11.374%
2026-01-30	105.6900	106.035000	104.850000	105.5000	-0.589%	27,264	+11.839%
2026-01-29	106.8000	106.970000	105.480000	106.1250	-0.230%	70,669	+11.180%
2026-01-28	106.7800	106.990000	106.230000	106.3700	-0.244%	53,421	+10.924%
2026-01-27	106.8000	106.800000	106.450000	106.6300	-0.103%	35,713	+10.654%
2026-01-26	106.8300	107.111600	106.650000	106.7400	+0.207%	31,335	+10.540%
2026-01-23	106.9000	106.900000	106.230000	106.5200	-0.467%	29,114	+10.768%
2026-01-22	107.3400	107.529000	106.890100	107.0200	+0.178%	27,292	+10.250%
2026-01-21	105.9300	107.080000	105.869300	106.8300	+1.424%	59,306	+10.447%
2026-01-20	105.6500	106.290000	105.235000	105.3300	-1.653%	61,586	+12.019%
2026-01-16	107.3500	107.399900	106.920000	107.1000	-0.158%	38,575	+10.168%
2026-01-15	107.3400	107.675500	107.237500	107.2700	+0.440%	40,916	+9.993%
2026-01-14	106.4800	106.821000	106.230100	106.8000	+0.216%	48,942	+10.478%
2026-01-13	106.9200	107.000000	106.290000	106.5700	-0.139%	23,261	+10.716%
2026-01-12	106.2900	106.740000	106.290000	106.7180	+0.129%	41,715	+10.562%
2026-01-09	106.5300	106.860000	106.250000	106.5800	+0.462%	145,106	+10.706%
2026-01-08	105.1500	106.269900	105.150000	106.0900	+0.669%	35,005	+11.217%
2026-01-07	106.5400	106.700000	105.350000	105.3850	-1.000%	36,922	+11.961%
2026-01-06	105.1500	106.523335	105.040000	106.4500	+1.213%	233,079	+10.841%
2026-01-05	104.5300	105.430000	104.335000	105.1740	+1.061%	24,721	+12.186%
2026-01-02	103.7600	104.300000	103.170000	104.0700	+0.677%	35,200	+13.376%
2025-12-31	104.3300	104.330000	103.350000	103.3700	-0.882%	60,125	+14.143%
2025-12-30	104.6500	104.650000	104.280000	104.2900	-0.182%	226,251	+13.136%
2025-12-29	104.4750	104.720000	104.290000	104.4800	-0.229%	27,832	+12.931%
2025-12-26	104.7800	104.801000	104.445000	104.7200	-0.019%	29,641	+12.672%
2025-12-24	104.4800	104.870000	104.390000	104.7400	+0.341%	17,862	+12.650%
2025-12-23	104.6100	104.610000	104.190000	104.3839	-0.311%	25,537	+13.035%
2025-12-22	104.2100	104.775400	104.210000	104.7100	+0.850%	50,361	+12.683%
2025-12-19	103.4800	104.189000	103.480000	103.8272	+0.462%	41,818	+13.641%
2025-12-18	103.7300	104.130000	103.263637	103.3500	+0.330%	33,637	+14.165%
2025-12-17	103.5100	104.045000	102.960000	103.0100	-0.387%	35,650	+14.542%
2025-12-16	103.9700	104.099200	102.960000	103.4100	-1.128%	30,760	+14.099%
2025-12-15	105.2300	105.230000	104.291800	104.5900	-0.096%	27,843	+12.812%
2025-12-12	105.6800	105.800000	104.528700	104.6900	-0.787%	20,721	+12.704%
2025-12-11	104.6100	105.570000	104.610000	105.5200	+0.841%	36,756	+11.818%
2025-12-10	103.3900	104.929900	103.390000	104.6400	+1.229%	39,759	+12.758%
2025-12-09	103.4700	103.929900	103.350000	103.3700	-0.203%	36,327	+14.143%
2025-12-08	104.3300	104.330000	103.460000	103.5800	-0.585%	29,758	+13.912%
2025-12-05	104.0500	104.555000	104.032800	104.1900	+0.221%	81,265	+13.245%
2025-12-04	103.8000	104.185000	103.711900	103.9600	+0.164%	41,514	+13.496%
2025-12-03	103.1880	103.820000	103.188000	103.7900	+0.843%	24,798	+13.681%
2025-12-02	103.4500	103.450000	102.820000	102.9225	-0.007%	27,879	+14.640%
2025-12-01	102.8300	103.680000	102.830000	102.9300	-0.589%	28,462	+14.631%
2025-11-28	102.9600	103.750000	102.960000	103.5400	+0.690%	10,769	+13.956%
2025-11-26	102.3000	103.289300	102.300000	102.8300	+0.607%	125,331	+14.743%
2025-11-25	101.0700	102.470000	101.000000	102.2100	+1.313%	86,239	+15.439%
2025-11-24	100.5600	101.160000	100.340000	100.8850	+0.593%	34,121	+16.955%
2025-11-21	99.0400	100.842600	98.870000	100.2900	+1.745%	67,484	+17.649%
2025-11-20	100.9200	101.155000	98.535000	98.5700	-1.321%	27,407	+19.702%
2025-11-19	100.2200	100.276000	99.524700	99.8900	-0.309%	36,188	+18.120%
2025-11-18	99.9300	100.712100	99.660100	100.2000	-0.070%	41,338	+17.754%
2025-11-17	101.5400	101.590000	99.920000	100.2700	-1.358%	37,474	+17.672%
2025-11-14	101.2600	102.240000	101.258000	101.6500	-0.245%	26,336	+16.075%
2025-11-13	103.2300	103.250000	101.830000	101.9000	-1.407%	146,410	+15.790%
2025-11-12	103.4200	103.890000	103.350000	103.3543	+0.217%	31,649	+14.161%
2025-11-11	102.7500	103.430000	102.720000	103.1300	+0.409%	72,530	+14.409%
2025-11-10	102.7000	102.960200	101.920000	102.7100	+0.647%	36,916	+14.877%
2025-11-07	100.7700	102.060000	100.720000	102.0500	+0.900%	74,824	+15.620%
2025-11-06	102.0000	102.115000	101.070000	101.1400	-0.814%	49,179	+16.660%
2025-11-05	101.4200	102.390000	101.420000	101.9700	+0.522%	49,223	+15.711%
2025-11-04	101.3400	101.830000	101.249900	101.4400	-0.763%	82,157	+16.315%
2025-11-03	102.6500	102.650000	101.500000	102.2200	-0.351%	28,189	+15.428%
2025-10-31	102.0300	102.710000	101.835100	102.5800	+0.648%	32,986	+15.022%
2025-10-30	101.9100	102.980000	101.890000	101.9200	-0.546%	45,900	+15.767%
2025-10-29	103.2000	103.410000	102.250000	102.4800	-0.957%	40,813	+15.135%
2025-10-28	104.3200	104.320000	103.440000	103.4700	-0.853%	29,979	+14.033%
2025-10-27	104.4100	104.410000	104.070000	104.3600	+0.481%	109,982	+13.061%
2025-10-24	104.3800	104.380000	103.820000	103.8600	+0.280%	59,887	+13.605%
2025-10-23	103.0900	103.685000	102.950000	103.5700	+0.544%	92,487	+13.923%
2025-10-22	103.7000	103.700000	102.620000	103.0100	-0.598%	114,291	+14.542%
2025-10-21	103.1500	103.879900	102.950000	103.6300	+0.514%	39,993	+13.857%
2025-10-20	102.5800	103.200000	102.580000	103.1000	+1.078%	24,854	+14.442%
2025-10-17	101.7400	102.139900	101.496500	102.0000	+0.433%	55,617	+15.676%
2025-10-16	102.7200	102.793100	101.325000	101.5600	-1.023%	27,994	+16.178%
2025-10-15	102.9700	103.360000	102.000000	102.6100	+0.190%	21,053	+14.989%
2025-10-14	100.6900	102.834000	100.690000	102.4150	+0.762%	38,022	+15.208%
2025-10-13	101.4300	101.900000	101.280000	101.6400	+1.064%	50,107	+16.086%
2025-10-10	103.2500	103.335000	100.560000	100.5700	-2.321%	23,129	+17.321%
2025-10-09	103.7300	103.742000	102.763600	102.9600	-0.704%	30,460	+14.598%
2025-10-08	103.5700	103.745000	103.395900	103.6900	+0.446%	13,252	+13.791%
2025-10-07	103.8000	103.889900	103.040000	103.2300	-0.578%	31,162	+14.298%
2025-10-06	104.3600	104.360000	103.720000	103.8300	+0.029%	20,554	+13.638%
2025-10-03	103.5600	104.329900	103.502000	103.8000	+0.377%	28,880	+13.671%
2025-10-02	103.2000	103.483900	102.950000	103.4100	+0.281%	519,671	+14.099%
2025-10-01	102.7600	103.200000	102.760000	103.1200	+0.146%	46,644	+14.420%
2025-09-30	102.7300	103.060000	102.340200	102.9700	+0.049%	71,688	+14.587%
2025-09-29	103.1900	103.190000	102.600000	102.9200	+0.273%	36,159	+14.642%
2025-09-26	101.8900	102.680000	101.890000	102.6400	+0.924%	37,378	+14.955%
2025-09-25	101.9800	101.990000	101.470000	101.7000	-0.751%	798,746	+16.018%
2025-09-24	102.9000	103.130000	102.400000	102.4700	-0.277%	24,201	+15.146%
2025-09-23	102.8500	103.409200	102.665000	102.7544	-0.066%	19,632	+14.827%
2025-09-22	102.3300	102.879900	102.176000	102.8224	+0.053%	112,266	+14.751%
2025-09-19	103.2400	103.240000	102.435000	102.7683	-0.167%	17,786	+14.812%
2025-09-18	102.5700	103.220000	102.481400	102.9400	+0.764%	25,727	+14.620%
2025-09-17	102.2800	103.281000	101.990000	102.1600	+0.088%	50,439	+15.495%
2025-09-16	102.4700	102.578000	101.870000	102.0700	-0.575%	37,430	+15.597%
2025-09-15	103.1100	103.299900	102.660000	102.6600	-0.262%	90,695	+14.933%
2025-09-12	103.6200	103.620000	102.900000	102.9300	-0.618%	17,743	+14.631%
2025-09-11	102.4900	103.760000	102.450000	103.5700	+1.331%	172,276	+13.923%
2025-09-10	102.6700	102.850000	101.890000	102.2100	-0.283%	428,158	+15.439%
2025-09-09	102.4494	102.560000	102.175800	102.5000	-0.107%	63,146	+15.112%
2025-09-08	102.6700	102.670000	102.020100	102.6100	-0.029%	108,906	+14.989%
2025-09-05	102.7800	103.076300	102.045000	102.6400	+0.234%	180,850	+14.955%
2025-09-04	101.8200	102.480000	101.660000	102.4000	+0.698%	138,938	+15.225%
2025-09-03	101.9100	102.000000	101.320000	101.6900	-0.255%	41,475	+16.029%
2025-09-02	101.7500	102.058700	101.350000	101.9500	-0.679%	33,133	+15.733%
2025-08-29	102.7900	102.880000	102.360000	102.6468	-0.148%	25,553	+14.948%
2025-08-28	102.6353	102.799000	102.420000	102.7990	+0.090%	20,324	+14.777%
2025-08-27	102.2600	102.750000	102.205000	102.7063	+0.525%	25,473	+14.881%
2025-08-26	101.9400	102.220000	101.860100	102.1700	+0.078%	49,522	+15.484%
2025-08-25	102.6800	102.680000	102.051000	102.0900	-0.710%	14,934	+15.574%
2025-08-22	101.2400	103.070200	101.240000	102.8200	+1.893%	40,199	+14.754%
2025-08-21	100.8500	101.135000	100.810000	100.9100	-0.306%	19,226	+16.926%
2025-08-20	101.2700	101.450000	100.750000	101.2200	-0.099%	127,246	+16.568%
2025-08-19	101.0500	101.680000	101.046900	101.3200	+0.237%	35,576	+16.453%
2025-08-18	101.1000	101.327400	101.080000	101.0800	-0.030%	25,244	+16.729%
2025-08-15	101.5500	101.550000	101.100000	101.1100	-0.207%	53,811	+16.695%
2025-08-14	101.2500	101.390000	100.930000	101.3200	-0.664%	21,313	+16.453%
2025-08-13	101.1000	102.000000	100.971900	101.9973	+1.178%	58,568	+15.680%
2025-08-12	100.0200	100.810000	99.945000	100.8100	+1.357%	228,373	+17.042%
2025-08-11	99.9900	100.140000	99.340000	99.4600	-0.460%	28,641	+18.631%
2025-08-08	100.0500	100.160000	99.730000	99.9200	+0.030%	111,429	+18.084%
2025-08-07	100.5700	100.570000	99.470000	99.8900	-0.140%	13,782	+18.120%
2025-08-06	100.1000	100.239900	99.586600	100.0300	-0.060%	17,549	+17.955%
2025-08-05	100.4800	100.480000	99.804000	100.0900	-0.309%	20,879	+17.884%
2025-08-04	99.4800	100.400000	99.480000	100.4000	+1.332%	30,254	+17.520%
2025-08-01	99.4400	99.440000	98.240000	99.0800	-1.107%	18,919	+19.086%
2025-07-31	100.9000	101.465900	100.180000	100.1889	-0.803%	18,270	+17.768%
2025-07-30	101.7200	101.913500	100.598000	101.0000	-0.708%	141,311	+16.822%
2025-07-29	102.0300	102.030000	101.480000	101.7200	-0.079%	22,512	+15.995%
2025-07-28	102.2900	102.300000	101.760000	101.8000	-0.450%	35,722	+15.904%
2025-07-25	102.0199	102.289900	101.654500	102.2600	+0.481%	18,817	+15.382%
2025-07-24	101.7900	102.075000	101.590000	101.7700	-0.265%	60,687	+15.938%
2025-07-23	101.5200	102.040000	101.470000	102.0400	+0.780%	41,671	+15.631%
2025-07-22	100.3976	101.290000	100.397600	101.2500	+1.159%	28,878	+16.533%
2025-07-21	100.7600	100.850000	100.090000	100.0900	-0.388%	34,903	+17.884%
2025-07-18	100.8600	100.860000	100.171100	100.4800	+0.159%	21,717	+17.426%
2025-07-17	99.8500	100.430000	99.695600	100.3200	+0.804%	27,009	+17.614%
2025-07-16	99.5400	99.640000	98.619300	99.5200	+0.414%	134,448	+18.559%
2025-07-15	100.6600	100.660000	99.110000	99.1100	-1.275%	38,914	+19.050%
2025-07-14	99.9600	100.500000	99.960000	100.3900	+0.236%	19,005	+17.532%
2025-07-11	100.3900	100.390000	100.060000	100.1540	-0.773%	24,396	+17.809%
2025-07-10	100.5900	101.280000	100.400000	100.9340	+0.378%	21,471	+16.898%
2025-07-09	100.4400	100.554000	99.930000	100.5540	+0.293%	39,179	+17.340%
2025-07-08	100.1400	100.423900	99.970100	100.2600	+0.190%	18,493	+17.684%
2025-07-07	100.5000	100.709900	99.501000	100.0700	-0.762%	121,929	+17.907%
2025-07-03	100.5100	100.975000	100.510000	100.8384	+0.557%	19,130	+17.009%
2025-07-02	99.8500	100.290000	99.706100	100.2800	+0.330%	58,600	+17.661%
2025-07-01	98.9600	100.205000	98.960000	99.9500	+0.837%	21,124	+18.049%
2025-06-30	98.7500	99.190000	98.550000	99.1200	+0.580%	38,156	+19.038%
2025-06-27	98.3400	99.039900	98.066800	98.5484	+0.365%	23,154	+19.728%
2025-06-26	97.9000	98.220000	97.581700	98.1900	+0.759%	33,493	+20.165%
2025-06-25	98.1200	98.120000	97.341600	97.4500	-0.744%	23,087	+21.077%
2025-06-24	97.7500	98.300000	97.465000	98.1800	+1.060%	63,050	+20.177%
2025-06-23	96.3100	97.150000	95.820000	97.1500	+0.830%	47,000	+21.451%
2025-06-20	96.8300	96.899900	96.115000	96.3500	+0.114%	61,689	+22.460%
2025-06-18	96.2400	96.716800	96.040000	96.2400	+0.062%	21,970	+22.600%
2025-06-17	96.5200	96.811900	95.975000	96.1800	-0.753%	200,957	+22.676%
2025-06-16	96.7400	97.320000	96.725000	96.9100	+0.550%	27,899	+21.752%
2025-06-13	96.8300	97.150000	96.130000	96.3800	-1.199%	230,511	+22.422%
2025-06-12	96.9800	97.550000	96.890000	97.5500	+0.217%	28,946	+20.953%
2025-06-11	97.9100	97.910000	97.130100	97.3390	-0.278%	25,352	+21.216%
2025-06-10	97.4200	97.750000	97.320000	97.6100	+0.319%	88,422	+20.879%
2025-06-09	97.5800	97.740000	97.080000	97.3000	-0.041%	14,223	+21.264%
2025-06-06	97.2942	97.385800	97.000000	97.3400	+0.818%	24,007	+21.214%
2025-06-05	96.9100	97.140100	96.329900	96.5500	-0.196%	15,921	+22.206%
2025-06-04	97.0500	97.170500	96.740000	96.7400	-0.134%	13,460	+21.966%
2025-06-03	96.1100	96.920000	95.744900	96.8700	+0.854%	19,211	+21.802%
2025-06-02	95.8900	96.120000	95.005000	96.0500	+0.094%	30,018	+22.842%
2025-05-30	95.5000	96.093500	95.199700	95.9600	+0.063%	15,501	+22.957%
2025-05-29	96.2200	96.220000	95.563800	95.9000	+0.261%	42,032	+23.034%
2025-05-28	96.4000	96.520000	95.610000	95.6500	-0.796%	24,795	+23.356%
2025-05-27	95.8100	96.481700	95.658900	96.4176	+1.778%	18,699	+22.374%
2025-05-23	94.1200	94.972900	94.120000	94.7328	-0.418%	13,360	+24.550%
2025-05-22	95.4099	95.630000	94.690000	95.1300	-0.252%	21,064	+24.030%
2025-05-21	96.7500	96.886400	95.305000	95.3700	-2.144%	21,291	+23.718%
2025-05-20	97.6200	97.780000	97.150000	97.4600	-0.358%	25,769	+21.065%
2025-05-19	96.8400	97.830000	96.720000	97.8100	+0.041%	86,922	+20.632%
2025-05-16	96.9000	97.780000	96.530000	97.7700	+1.002%	34,939	+20.681%
2025-05-15	95.8500	96.810000	95.690000	96.8000	+0.865%	51,053	+21.890%
2025-05-14	96.5100	96.510000	95.827500	95.9700	-0.539%	481,025	+22.945%
2025-05-13	96.5100	96.850000	96.330000	96.4900	+0.229%	30,923	+22.282%
2025-05-12	96.2300	96.300000	95.540000	96.2700	+2.793%	170,802	+22.562%
2025-05-09	94.0450	94.050000	93.441100	93.6546	-0.015%	100,311	+25.984%
2025-05-08	93.5700	94.560000	93.260000	93.6685	+0.838%	67,217	+25.966%
2025-05-07	92.7200	93.190000	92.250000	92.8900	+0.530%	28,613	+27.021%
2025-05-06	92.3400	93.080000	92.010100	92.4000	-0.667%	35,468	+27.695%
2025-05-05	92.7100	93.570000	92.710000	93.0200	-0.300%	334,180	+26.844%
2025-05-02	92.9100	93.490000	92.795000	93.3000	+1.634%	27,278	+26.463%
2025-05-01	92.0800	92.680000	91.674700	91.8000	-0.146%	30,274	+28.529%
2025-04-30	90.6900	91.934100	89.970000	91.9341	+0.233%	41,876	+28.342%
2025-04-29	90.8800	91.900000	90.750000	91.7200	+0.647%	27,669	+28.642%
2025-04-28	91.0200	91.528400	90.385000	91.1300	+0.187%	35,947	+29.474%
2025-04-25	90.7300	90.960000	90.245000	90.9600	-0.197%	29,446	+29.716%
2025-04-24	89.7100	91.214800	89.624500	91.1400	+1.901%	61,758	+29.460%
2025-04-23	90.4500	91.380000	89.240900	89.4400	+0.982%	43,147	+31.921%
2025-04-22	87.4200	88.812600	87.290400	88.5700	+2.482%	60,303	+33.217%
2025-04-21	87.5100	87.510000	85.602100	86.4250	-2.101%	240,786	+36.523%
2025-04-17	87.9700	88.854900	87.915300	88.2800	+0.673%	49,930	+33.654%
2025-04-16	88.5000	88.966600	86.972200	87.6900	-1.294%	47,842	+34.554%
2025-04-15	89.1400	89.660000	88.649500	88.8400	-0.101%	49,306	+32.812%
2025-04-14	89.1800	89.454800	88.301400	88.9300	+1.057%	84,472	+32.677%
2025-04-11	86.3500	88.150000	85.560000	88.0000	+1.511%	237,103	+34.080%
2025-04-10	87.7900	87.894100	84.704000	86.6900	-3.291%	134,512	+36.106%
2025-04-09	82.0800	89.855000	81.860700	89.6400	+8.091%	1,076,882	+31.627%
2025-04-08	87.0900	87.090000	81.838200	82.9300	-1.904%	707,889	+42.277%
2025-04-07	83.0000	87.519500	81.380000	84.5400	-0.775%	679,105	+39.567%
2025-04-04	88.1900	88.560000	85.000000	85.2000	-5.606%	607,007	+38.486%
2025-04-03	92.0500	92.400000	90.205000	90.2600	-4.628%	89,380	+30.722%
2025-04-02	93.1200	94.930000	93.120000	94.6400	+0.949%	19,754	+24.672%
2025-04-01	93.6200	94.019800	92.640100	93.7500	+0.171%	35,471	+25.856%
2025-03-31	92.3400	94.000000	92.010000	93.5900	+0.516%	54,435	+26.071%
2025-03-28	94.4100	94.460300	92.920000	93.1100	-1.502%	61,859	+26.721%
2025-03-27	94.5900	95.090000	94.082600	94.5300	-0.327%	16,877	+24.818%
2025-03-26	95.1700	95.624700	94.548000	94.8400	-0.347%	26,115	+24.410%
2025-03-25	95.4975	95.650000	94.715900	95.1700	-0.136%	28,266	+23.978%
2025-03-24	94.7200	95.430000	94.501800	95.3000	+1.632%	88,825	+23.809%
2025-03-21	93.5100	93.845000	92.944300	93.7700	-0.340%	27,731	+25.829%
2025-03-20	94.0000	94.730000	93.960000	94.0900	-0.413%	39,397	+25.401%
2025-03-19	93.8300	94.919100	93.680000	94.4800	+0.866%	33,840	+24.884%
2025-03-18	93.9700	93.970000	93.420000	93.6691	-1.015%	50,562	+25.965%
2025-03-17	93.2900	94.985100	93.260000	94.6300	+1.415%	54,873	+24.686%
2025-03-14	92.3400	93.400000	92.310000	93.3100	+2.034%	45,722	+26.449%
2025-03-13	92.5200	92.691000	91.200000	91.4500	-1.242%	68,284	+29.021%
2025-03-12	93.5900	93.590000	92.070000	92.6000	-0.248%	45,666	+27.419%
2025-03-11	93.9500	94.070000	92.420000	92.8300	-1.192%	216,740	+27.103%
2025-03-10	94.6400	95.259200	93.360000	93.9500	-1.777%	80,703	+25.588%
2025-03-07	94.7700	95.880000	94.064300	95.6500	+0.833%	67,950	+23.356%
2025-03-06	95.3200	95.865000	94.570000	94.8600	-1.454%	49,061	+24.383%
2025-03-05	95.3500	96.450000	94.800000	96.2600	+1.060%	130,467	+22.574%
2025-03-04	96.2000	96.680000	94.740000	95.2500	-1.469%	358,416	+23.874%
2025-03-03	98.2500	98.540000	96.239200	96.6700	-1.256%	69,036	+22.054%
2025-02-28	96.8900	97.900000	96.370000	97.9000	+1.241%	48,898	+20.521%
2025-02-27	97.8800	98.157200	96.690000	96.7000	-0.993%	260,376	+22.017%
2025-02-26	98.1500	98.530000	97.525000	97.6700	-0.102%	28,695	+20.805%
2025-02-25	97.7800	98.129600	97.060000	97.7700	-0.123%	34,184	+20.681%
2025-02-24	98.2800	98.338700	97.450000	97.8900	-0.092%	128,649	+20.533%
2025-02-21	99.7000	99.700000	97.805700	97.9800	-1.676%	58,593	+20.423%
2025-02-20	99.7300	99.730000	99.000000	99.6500	-0.459%	40,196	+18.404%
2025-02-19	99.8500	100.122000	99.691000	100.1100	+0.030%	24,594	+17.860%
2025-02-18	99.5400	100.080000	99.361100	100.0800	+0.775%	127,284	+17.896%