Dark

IGM
iShares Expanded Tech Sector ETF
stock NYSE ETF

Market Open

Oct 2, 2026 2:28:08 PM EDT

171.87USD+0.955%(+1.63)117,475

171.89Bid 171.95Ask 0.06Spread

Pre-market

Oct 2, 2026 9:04:30 AM EDT

172.92USD+1.574%(+2.68)2,440

After-hours

Sep 28, 2026 4:10:30 PM EDT

167.71USD-0.024%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	172.5500	173.100000	171.720000	171.8700	+0.957%	117,475	0.000%
2026-10-01	170.3400	170.930000	168.685000	170.2400	+0.710%	339,521	+0.957%
2026-09-30	169.0700	170.335000	168.950000	169.0400	+0.499%	423,387	+1.674%
2026-09-29	169.0400	169.150000	167.630000	168.2000	+0.292%	163,049	+2.182%
2026-09-28	168.6300	169.040000	166.265000	167.7100	-1.335%	182,746	+2.480%
2026-09-25	169.9200	170.618800	169.000000	169.9800	+0.425%	192,118	+1.112%
2026-09-24	167.1100	169.505000	167.090100	169.2600	+0.089%	353,598	+1.542%
2026-09-23	170.6800	170.680000	168.120000	169.1100	-0.699%	298,981	+1.632%
2026-09-22	169.3100	170.610000	169.170000	170.3000	+0.579%	375,357	+0.922%
2026-09-21	166.0700	169.720000	165.940000	169.3200	+3.250%	303,746	+1.506%
2026-09-18	163.9900	164.055600	162.560000	163.9900	+0.644%	431,472	+4.805%
2026-09-17	162.5300	163.300000	161.980000	162.9400	+2.054%	1,436,884	+5.481%
2026-09-16	160.5900	161.440000	158.480000	159.6600	-0.019%	188,731	+7.648%
2026-09-15	160.4000	160.860000	159.475000	159.6900	-0.492%	283,886	+7.627%
2026-09-14	159.0400	161.480000	158.520000	160.4800	-1.085%	200,900	+7.097%
2026-09-11	161.9600	163.100000	161.785000	162.2400	+1.235%	324,448	+5.936%
2026-09-10	160.1400	161.200000	159.770000	160.2600	-1.153%	185,520	+7.244%
2026-09-09	161.9800	162.740000	161.580000	162.1300	+0.074%	214,465	+6.008%
2026-09-08	162.3700	162.770000	161.320000	162.0100	+0.167%	140,074	+6.086%
2026-09-04	161.8300	162.195000	161.110000	161.7400	+0.472%	193,453	+6.263%
2026-09-03	158.9500	161.260000	158.515000	160.9800	+1.398%	335,608	+6.765%
2026-09-02	158.2800	159.035000	157.950000	158.7600	+0.063%	303,851	+8.258%
2026-09-01	158.4800	159.740000	157.971900	158.6600	-1.435%	215,810	+8.326%
2026-08-31	160.6400	161.256300	160.125000	160.9700	+0.012%	176,603	+6.771%
2026-08-28	162.0300	163.160000	160.750000	160.9500	-1.015%	159,589	+6.785%
2026-08-27	161.0200	162.630000	160.580000	162.6000	+2.496%	312,092	+5.701%
2026-08-26	157.3600	158.900000	157.345000	158.6400	+0.411%	184,366	+8.340%
2026-08-25	158.1200	158.740000	157.080000	157.9900	+0.881%	322,242	+8.785%
2026-08-24	157.5200	157.830400	155.725000	156.6100	-1.435%	229,180	+9.744%
2026-08-21	159.4600	159.460000	157.920000	158.8900	+0.303%	252,321	+8.169%
2026-08-20	158.6400	159.340000	157.890000	158.4100	-0.246%	227,324	+8.497%
2026-08-19	160.5500	160.840000	157.720000	158.8000	-0.954%	358,024	+8.230%
2026-08-18	161.1000	162.002500	159.661500	160.3300	-2.410%	217,281	+7.198%
2026-08-17	165.2000	165.420000	164.160000	164.2900	-0.231%	213,557	+4.614%
2026-08-14	165.9200	166.030000	164.130000	164.6700	-0.604%	332,677	+4.372%
2026-08-13	163.9200	166.200000	163.750000	165.6700	+1.309%	360,302	+3.742%
2026-08-12	164.8800	164.880000	163.320000	163.5300	+0.839%	216,623	+5.100%
2026-08-11	163.8400	163.840000	161.530000	162.1700	-0.436%	405,390	+5.981%
2026-08-10	163.8000	164.625000	162.750000	162.8800	-0.513%	473,380	+5.519%
2026-08-07	163.7400	164.330000	162.220000	163.7200	+1.262%	287,408	+4.978%
2026-08-06	159.8100	162.935000	159.345000	161.6800	-0.302%	452,030	+6.303%
2026-08-05	164.4400	165.080000	162.040000	162.1700	-0.868%	338,813	+5.981%
2026-08-04	159.2500	164.300000	159.250000	163.5900	+4.277%	855,483	+5.061%
2026-08-03	152.8700	157.390000	152.450000	156.8800	+2.195%	391,884	+9.555%
2026-07-31	154.6100	155.670000	151.070000	153.5100	+0.406%	276,940	+11.960%
2026-07-30	150.1300	153.060000	149.730600	152.8900	+4.576%	356,403	+12.414%
2026-07-29	149.5100	150.870000	146.060000	146.2000	-2.207%	374,826	+17.558%
2026-07-28	149.1100	150.385000	146.677700	149.5000	-1.385%	299,439	+14.963%
2026-07-27	153.9600	154.170000	149.410100	151.6000	-0.224%	254,139	+13.371%
2026-07-24	153.6700	154.260000	151.490000	151.9400	-1.402%	347,204	+13.117%
2026-07-23	154.5700	155.750000	153.070000	154.1000	-1.628%	307,810	+11.531%
2026-07-22	155.6200	157.625000	155.590000	156.6500	-0.508%	231,886	+9.716%
2026-07-21	156.7200	157.650000	155.665000	157.4500	+2.280%	251,363	+9.158%
2026-07-20	154.6900	156.050000	153.805000	153.9400	+0.417%	241,169	+11.647%
2026-07-17	151.3200	155.100000	149.800000	153.3000	-1.307%	347,709	+12.114%
2026-07-16	157.3600	157.360000	154.420000	155.3300	-2.480%	263,669	+10.648%
2026-07-15	161.2800	161.410000	157.000000	159.2800	-0.487%	210,013	+7.904%
2026-07-14	159.7900	160.620000	158.350000	160.0600	+1.233%	248,753	+7.378%
2026-07-13	159.6400	160.010000	157.580000	158.1100	-2.160%	387,415	+8.703%
2026-07-10	160.6800	161.785000	159.650000	161.6000	+0.229%	443,283	+6.355%
2026-07-09	159.8200	161.740000	159.220000	161.2300	+2.090%	228,592	+6.599%
2026-07-08	155.4800	158.130000	154.915000	157.9300	+0.817%	330,419	+8.827%
2026-07-07	157.1100	157.800000	154.790000	156.6500	-1.879%	211,815	+9.716%
2026-07-06	158.7000	160.880000	158.380000	159.6500	+1.792%	273,309	+7.654%
2026-07-02	160.6500	162.005000	155.530000	156.8400	-2.590%	437,962	+9.583%
2026-07-01	161.5900	162.700000	160.850000	161.0100	-1.571%	460,247	+6.745%
2026-06-30	160.2700	163.950000	159.950000	163.5800	+2.301%	323,238	+5.068%
2026-06-29	157.7700	160.145000	154.700000	159.9000	+2.572%	279,303	+7.486%
2026-06-26	155.7900	157.720000	154.940000	155.8900	-1.560%	518,070	+10.251%
2026-06-25	161.0300	161.170000	155.270000	158.3600	+0.738%	478,020	+8.531%
2026-06-24	158.5200	159.570000	155.460000	157.2000	-0.689%	1,024,640	+9.332%
2026-06-23	158.1700	160.620000	157.640100	158.2900	-3.558%	779,356	+8.579%
2026-06-22	165.5600	166.060000	162.960000	164.1300	-0.286%	587,193	+4.716%
2026-06-18	163.8300	165.110000	162.640000	164.6000	+2.914%	368,203	+4.417%
2026-06-17	162.6500	163.530000	159.690000	159.9400	-0.677%	555,610	+7.459%
2026-06-16	164.6300	165.500000	160.950000	161.0300	-2.459%	433,384	+6.732%
2026-06-15	163.8200	165.420000	163.630000	165.0900	+3.596%	652,313	+4.107%
2026-06-12	158.3200	160.480000	156.850000	159.3600	+0.689%	634,933	+7.850%
2026-06-11	153.9200	158.570000	152.585000	158.2700	+3.431%	1,057,311	+8.593%
2026-06-10	154.6450	157.825000	152.760000	153.0200	-2.454%	945,664	+12.319%
2026-06-09	160.9200	162.140000	150.530000	156.8700	-1.637%	1,094,382	+9.562%
2026-06-08	160.1700	161.310000	158.640000	159.4800	+1.820%	655,762	+7.769%
2026-06-05	163.6600	163.750000	156.080000	156.6300	-6.232%	1,371,757	+9.730%
2026-06-04	165.0450	168.240000	164.180000	167.0400	-1.480%	403,984	+2.892%
2026-06-03	171.4000	171.480000	168.400000	169.5500	-0.842%	555,855	+1.368%
2026-06-02	169.5400	170.990000	168.940000	170.9900	+1.088%	394,273	+0.515%
2026-06-01	166.2800	169.830000	166.030000	169.1500	+1.990%	620,995	+1.608%
2026-05-29	164.3800	165.930000	164.000000	165.8500	+1.955%	409,698	+3.630%
2026-05-28	160.8600	163.070000	160.080000	162.6700	+1.358%	569,538	+5.656%
2026-05-27	161.4800	161.520000	159.150000	160.4900	-0.354%	510,081	+7.091%
2026-05-26	159.4200	161.590000	159.040000	161.0600	+2.462%	809,228	+6.712%
2026-05-22	156.8700	158.190000	156.640000	157.1900	+0.886%	444,464	+9.339%
2026-05-21	153.7900	156.260000	153.750100	155.8100	+0.763%	530,674	+10.307%
2026-05-20	152.6000	154.650000	152.130000	154.6300	+1.985%	765,834	+11.149%
2026-05-19	151.4600	153.170000	149.960000	151.6200	-0.811%	719,307	+13.356%
2026-05-18	154.9900	154.990000	151.110000	152.8600	-0.875%	1,045,973	+12.436%
2026-05-15	154.1200	156.010000	152.912200	154.2100	-1.633%	553,786	+11.452%
2026-05-14	154.7700	157.180000	154.670000	156.7700	+1.364%	549,913	+9.632%
2026-05-13	154.2800	155.300000	147.010000	154.6600	+1.019%	1,577,515	+11.128%
2026-05-12	153.9900	154.360000	149.910000	153.1000	-1.455%	456,702	+12.260%
2026-05-11	154.2600	155.810000	154.060000	155.3600	+0.635%	370,737	+10.627%
2026-05-08	151.4800	154.420000	151.475000	154.3800	+2.646%	403,995	+11.329%
2026-05-07	151.2900	152.190000	149.480000	150.4000	-0.325%	485,213	+14.275%
2026-05-06	149.4000	150.940000	148.540000	150.8900	+2.271%	507,322	+13.904%
2026-05-05	146.3200	147.870000	146.277600	147.5400	+1.752%	281,668	+16.490%
2026-05-04	145.4150	145.925000	144.030000	145.0000	+0.028%	387,365	+18.531%
2026-05-01	143.4800	145.220000	143.350000	144.9600	+1.385%	665,196	+18.564%
2026-04-30	142.2500	143.130000	139.980000	142.9800	+1.160%	607,942	+20.206%
2026-04-29	140.9600	141.410000	140.030000	141.3400	+0.763%	586,320	+21.600%
2026-04-28	139.9700	141.100000	139.070000	140.2700	-1.772%	420,184	+22.528%
2026-04-27	142.6300	142.830000	141.440000	142.8000	+0.042%	530,023	+20.357%
2026-04-24	141.3100	142.850000	140.370000	142.7400	+2.403%	452,640	+20.408%
2026-04-23	140.3200	141.080000	137.734200	139.3900	-1.442%	643,689	+23.302%
2026-04-22	139.8200	141.430000	139.300000	141.4300	+2.293%	865,282	+21.523%
2026-04-21	138.8000	139.750000	137.855000	138.2600	-0.094%	728,395	+24.309%
2026-04-20	138.4400	138.570000	137.090000	138.3900	-0.079%	1,153,440	+24.192%
2026-04-17	137.9700	138.660000	137.495000	138.5000	+1.391%	746,207	+24.094%
2026-04-16	135.9400	136.850000	134.810000	136.6000	+0.998%	554,321	+25.820%
2026-04-15	133.3200	135.330000	133.120000	135.2500	+1.845%	915,811	+27.076%
2026-04-14	131.6200	132.800000	131.265000	132.8000	+1.762%	661,937	+29.420%
2026-04-13	127.4000	130.530000	127.400000	130.5000	+2.193%	499,798	+31.701%
2026-04-10	127.8700	128.400000	127.320000	127.7000	+0.417%	434,997	+34.589%
2026-04-09	127.0200	127.240000	125.660000	127.1700	+0.205%	1,142,295	+35.150%
2026-04-08	128.0700	128.460000	125.875000	126.9100	+3.355%	925,980	+35.427%
2026-04-07	121.5600	122.860000	120.010000	122.7900	+0.821%	1,221,650	+39.971%
2026-04-06	121.5800	122.275000	120.955000	121.7900	+0.503%	972,312	+41.120%
2026-04-02	117.5800	121.220000	117.180000	121.1800	+0.732%	662,918	+41.830%
2026-04-01	119.7400	121.310000	119.570000	120.3000	+1.510%	881,898	+42.868%
2026-03-31	114.9300	118.670000	114.880000	118.5100	+4.589%	1,364,529	+45.026%
2026-03-30	116.3800	116.590000	112.600000	113.3100	-1.683%	1,269,285	+51.681%
2026-03-27	116.8000	117.022800	114.940000	115.2500	-2.140%	1,653,696	+49.128%
2026-03-26	120.1100	120.635000	117.690000	117.7700	-3.213%	866,238	+45.937%
2026-03-25	122.2400	122.660000	121.140000	121.6800	+0.454%	984,895	+41.248%
2026-03-24	121.5300	122.010000	120.500000	121.1300	-1.070%	1,407,846	+41.889%
2026-03-23	122.5800	124.110000	121.710000	122.4400	+1.551%	1,124,681	+40.371%
2026-03-20	122.9700	122.970000	119.700000	120.5700	-2.309%	1,006,280	+42.548%
2026-03-19	121.4800	124.010000	121.065000	123.4200	+0.219%	965,978	+39.256%
2026-03-18	124.1200	124.860000	123.110000	123.1500	-1.005%	733,132	+39.562%
2026-03-17	124.1900	125.070000	123.860000	124.4000	+0.460%	517,875	+38.159%
2026-03-16	123.7400	124.760000	123.520000	123.8300	+1.483%	710,638	+38.795%
2026-03-13	123.5700	124.570000	121.750000	122.0200	-0.853%	767,261	+40.854%
2026-03-12	124.4500	124.880000	122.980000	123.0700	-1.960%	1,420,049	+39.652%
2026-03-11	125.6200	126.510000	124.770000	125.5300	+0.344%	496,666	+36.915%
2026-03-10	125.3100	126.480000	124.610000	125.1000	-0.088%	1,257,427	+37.386%
2026-03-09	121.6400	125.535000	121.336900	125.2100	+1.871%	803,445	+37.265%
2026-03-06	123.1700	125.030000	122.470000	122.9100	-1.806%	1,169,693	+39.834%
2026-03-05	124.5100	126.270000	123.520000	125.1700	+0.208%	888,342	+37.309%
2026-03-04	123.7300	125.550000	123.490000	124.9100	+1.528%	1,052,697	+37.595%
2026-03-03	121.7700	123.740000	120.550000	123.0300	-1.410%	942,281	+39.698%
2026-03-02	122.1500	125.090000	122.070000	124.7900	+0.451%	1,201,445	+37.727%
2026-02-27	123.3500	124.510000	122.950000	124.2300	-0.909%	819,829	+38.348%
2026-02-26	126.6450	126.760000	123.610000	125.3700	-1.081%	1,084,187	+37.090%
2026-02-25	125.1400	126.890000	125.140000	126.7400	+2.037%	333,874	+35.608%
2026-02-24	123.0700	124.750000	122.240000	124.2100	+1.115%	1,005,612	+38.371%
2026-02-23	124.8600	124.860000	122.320000	122.8400	-1.955%	528,207	+39.914%
2026-02-20	123.6500	126.230000	123.650000	125.2900	+0.772%	583,225	+37.178%
2026-02-19	123.9400	124.780000	123.520000	124.3300	-0.353%	481,990	+38.237%
2026-02-18	123.6600	125.700000	123.220000	124.7700	+0.947%	382,311	+37.749%
2026-02-17	122.7500	124.350000	121.340000	123.6000	-0.170%	472,280	+39.053%
2026-02-13	123.7000	124.950000	122.310000	123.8100	+0.194%	365,140	+38.818%
2026-02-12	127.2400	127.275000	123.250000	123.5700	-2.493%	692,101	+39.087%
2026-02-11	128.8600	128.860000	125.470000	126.7300	-0.330%	617,601	+35.619%
2026-02-10	128.2700	128.540000	127.060000	127.1500	-0.555%	576,164	+35.171%
2026-02-09	125.2500	128.450000	124.745000	127.8600	+1.678%	409,117	+34.420%
2026-02-06	123.3700	126.070000	123.039900	125.7500	+3.396%	539,478	+36.676%
2026-02-05	122.0400	123.670000	120.941200	121.6200	-1.538%	2,309,621	+41.317%
2026-02-04	126.2500	126.250000	121.770000	123.5200	-2.771%	932,918	+39.143%
2026-02-03	130.7400	130.740000	125.315000	127.0400	-2.322%	490,326	+35.288%
2026-02-02	128.6300	130.905000	128.570000	130.0600	+0.830%	340,865	+32.147%
2026-01-30	130.8600	131.510000	128.330000	128.9900	-1.968%	625,482	+33.243%
2026-01-29	132.6800	132.680000	128.375000	131.5800	-1.030%	567,991	+30.620%
2026-01-28	133.2500	133.565000	132.370000	132.9500	+0.529%	420,757	+29.274%
2026-01-27	131.6900	132.530000	131.390000	132.2500	+1.163%	347,842	+29.958%
2026-01-26	129.8100	131.300000	129.640000	130.7300	+0.849%	365,311	+31.469%
2026-01-23	129.0700	130.320000	128.640000	129.6300	+0.031%	557,005	+32.585%
2026-01-22	130.3700	130.370000	128.970000	129.5900	+0.825%	829,954	+32.626%
2026-01-21	127.5700	129.550000	126.940000	128.5300	+1.109%	1,213,124	+33.720%
2026-01-20	128.0500	129.177500	126.970000	127.1200	-2.612%	1,254,763	+35.203%
2026-01-16	131.3900	131.540000	130.020000	130.5300	+0.054%	365,916	+31.671%
2026-01-15	131.9600	132.130000	130.360000	130.4600	+0.277%	396,321	+31.742%
2026-01-14	130.9500	131.252700	128.960000	130.1000	-1.365%	357,296	+32.106%
2026-01-13	132.0200	132.690000	131.360000	131.9000	-0.015%	597,185	+30.303%
2026-01-12	130.2700	132.290000	130.270000	131.9200	+0.587%	828,106	+30.284%
2026-01-09	130.0700	131.490000	129.410000	131.1500	+1.149%	612,990	+31.048%
2026-01-08	131.0500	131.090000	129.000000	129.6600	-1.279%	554,179	+32.554%
2026-01-07	131.0500	132.050000	130.820000	131.3400	+0.023%	395,536	+30.859%
2026-01-06	130.1700	131.410000	129.620000	131.3100	+1.124%	473,363	+30.889%
2026-01-05	130.8000	131.005000	129.570000	129.8500	+0.371%	1,248,440	+32.360%
2026-01-02	130.5900	131.410000	128.570000	129.3700	+0.163%	768,333	+32.852%
2025-12-31	130.5300	130.530000	129.120000	129.1600	-0.974%	472,611	+33.068%
2025-12-30	130.6600	131.180000	130.370000	130.4300	-0.229%	354,918	+31.772%
2025-12-29	130.2100	131.150000	130.090000	130.7300	-0.419%	634,697	+31.469%
2025-12-26	131.5200	131.550000	130.920000	131.2800	+0.061%	290,911	+30.919%
2025-12-24	130.7900	131.300000	130.780000	131.2000	+0.229%	173,745	+30.998%
2025-12-23	129.8300	130.960000	129.615000	130.9000	+0.460%	385,360	+31.299%
2025-12-22	130.8400	130.870000	129.860000	130.3000	+0.618%	853,539	+31.903%
2025-12-19	127.8300	129.570000	127.830000	129.5000	+1.872%	546,959	+32.718%
2025-12-18	127.4000	127.900000	126.510000	127.1200	+1.574%	1,193,021	+35.203%
2025-12-17	128.3600	128.445000	125.150000	125.1500	-2.257%	465,724	+37.331%
2025-12-16	127.2100	128.430000	126.935000	128.0400	+0.149%	417,612	+34.231%
2025-12-15	130.1800	130.190000	127.710000	127.8500	-1.213%	451,463	+34.431%
2025-12-12	132.2500	132.290000	128.900000	129.4200	-3.005%	1,316,994	+32.800%
2025-12-11	132.9200	133.550000	131.269500	133.4300	-0.589%	1,034,207	+28.809%
2025-12-10	133.2000	134.590000	132.630000	134.2200	+0.472%	885,990	+28.051%
2025-12-09	132.8300	133.660000	132.500000	133.5900	+0.368%	368,592	+28.655%
2025-12-08	133.3700	134.035000	132.470000	133.1000	+0.249%	358,433	+29.128%
2025-12-05	132.3400	133.420000	132.140000	132.7700	+0.759%	520,862	+29.449%
2025-12-04	131.7400	131.960000	130.820000	131.7700	+0.320%	554,399	+30.432%
2025-12-03	130.4400	131.520000	129.700000	131.3500	+0.298%	294,002	+30.849%
2025-12-02	130.6100	131.780000	130.130000	130.9600	+0.886%	480,108	+31.239%
2025-12-01	129.1300	130.419900	128.500000	129.8100	-0.491%	1,039,210	+32.401%
2025-11-28	129.6500	130.450000	129.530000	130.4500	+0.944%	367,044	+31.752%
2025-11-26	129.0300	129.729900	128.310000	129.2300	+0.898%	498,727	+32.995%
2025-11-25	126.9900	128.390000	125.250000	128.0800	+0.700%	991,044	+34.190%
2025-11-24	124.3200	127.530000	124.320000	127.1900	+3.356%	1,448,866	+35.129%
2025-11-21	122.5600	124.600000	120.539600	123.0600	+0.613%	1,440,980	+39.664%
2025-11-20	129.1000	129.325000	122.000000	122.3100	-2.882%	1,546,345	+40.520%
2025-11-19	125.0300	127.650000	124.780000	125.9400	+0.849%	1,074,436	+36.470%
2025-11-18	125.5300	126.130000	123.500000	124.8800	-1.195%	3,346,164	+37.628%
2025-11-17	127.2150	128.800000	125.410000	126.3900	-1.111%	4,103,761	+35.984%
2025-11-14	125.0000	128.940000	124.630000	127.8100	+0.227%	857,565	+34.473%
2025-11-13	130.2200	130.220000	126.840000	127.5200	-2.738%	850,908	+34.779%
2025-11-12	132.0000	132.000000	130.345000	131.1100	-0.008%	743,160	+31.088%
2025-11-11	131.0200	131.500000	130.240000	131.1200	-0.682%	560,142	+31.078%
2025-11-10	131.1200	132.270000	130.590000	132.0200	+2.524%	713,526	+30.185%
2025-11-07	128.1700	128.790000	125.810000	128.7700	-0.502%	1,254,772	+33.471%
2025-11-06	131.6600	131.660000	128.880000	129.4200	-1.627%	935,329	+32.800%
2025-11-05	130.3100	132.385900	130.200000	131.5600	+0.820%	1,078,885	+30.640%
2025-11-04	131.4400	132.640000	130.270000	130.4900	-2.641%	1,280,994	+31.711%
2025-11-03	135.1000	135.105000	133.420000	134.0300	+0.127%	920,965	+28.232%
2025-10-31	135.1700	135.170000	133.120000	133.8600	+0.150%	283,871	+28.395%
2025-10-30	135.0000	135.390000	133.610000	133.6600	-1.518%	793,443	+28.587%
2025-10-29	135.3400	135.810000	134.430000	135.7200	+0.892%	1,109,264	+26.636%
2025-10-28	134.1300	134.935000	133.680000	134.5200	+0.689%	579,433	+27.765%
2025-10-27	133.1300	133.730000	132.836400	133.6000	+1.876%	1,407,033	+28.645%
2025-10-24	130.7400	131.590000	130.532700	131.1400	+1.541%	379,184	+31.058%
2025-10-23	127.4100	129.350000	127.410000	129.1500	+1.239%	416,432	+33.078%
2025-10-22	129.0900	129.191200	126.100000	127.5700	-1.223%	425,977	+34.726%
2025-10-21	129.4600	129.570000	128.720000	129.1500	-0.263%	565,499	+33.078%
2025-10-20	128.7300	129.890000	128.680000	129.4900	+1.314%	305,888	+32.728%
2025-10-17	126.7800	128.130000	126.000000	127.8100	+0.157%	476,933	+34.473%
2025-10-16	128.8200	129.365000	126.770100	127.6100	-0.180%	612,522	+34.684%
2025-10-15	128.1300	128.840000	126.275000	127.8400	+1.203%	702,853	+34.441%
2025-10-14	126.0300	127.580100	124.680000	126.3200	-1.081%	619,151	+36.059%
2025-10-13	127.2700	127.910000	126.460000	127.7000	+2.777%	655,740	+34.589%
2025-10-10	129.5400	129.920000	124.210000	124.2500	-3.950%	681,888	+38.326%
2025-10-09	129.5000	129.500000	128.604300	129.3600	-0.077%	255,381	+32.862%
2025-10-08	127.7300	129.480000	127.730000	129.4600	+1.561%	204,412	+32.759%
2025-10-07	129.0100	129.040000	126.710000	127.4700	-0.802%	364,850	+34.832%
2025-10-06	128.5600	129.070000	128.040100	128.5000	+1.117%	414,005	+33.751%
2025-10-03	127.8900	128.150000	126.650000	127.0800	-0.447%	272,325	+35.246%
2025-10-02	128.0900	128.108000	126.840000	127.6500	+0.662%	454,768	+34.642%
2025-10-01	125.2500	126.900000	125.000000	126.8100	+0.683%	706,254	+35.533%
2025-09-30	125.7600	126.070000	124.950000	125.9500	+0.151%	406,791	+36.459%
2025-09-29	126.2800	126.750000	125.590000	125.7600	+0.263%	296,761	+36.665%
2025-09-26	125.2800	125.515000	124.430000	125.4300	+0.296%	280,895	+37.025%
2025-09-25	124.3100	125.410000	123.370000	125.0600	-0.454%	362,529	+37.430%
2025-09-24	126.9100	126.910000	124.850000	125.6300	-0.743%	400,022	+36.806%
2025-09-23	127.7600	127.780000	126.190000	126.5700	-0.862%	416,578	+35.790%
2025-09-22	126.2400	127.725000	126.190000	127.6700	+0.893%	431,040	+34.621%
2025-09-19	126.0500	126.640000	125.470000	126.5400	+0.837%	248,039	+35.823%
2025-09-18	125.0800	125.760000	124.680000	125.4900	+1.513%	469,852	+36.959%
2025-09-17	124.0300	124.050000	122.300000	123.6200	-0.258%	248,334	+39.031%
2025-09-16	124.4200	124.420000	123.550000	123.9400	-0.105%	302,963	+38.672%
2025-09-15	122.8400	124.100000	122.745000	124.0700	+1.381%	378,577	+38.527%
2025-09-12	122.6500	122.660000	122.090000	122.3800	-0.049%	237,453	+40.440%
2025-09-11	122.8500	122.890000	122.220000	122.4400	+0.262%	379,561	+40.371%
2025-09-10	122.6000	122.930000	121.675000	122.1200	+1.068%	491,673	+40.739%
2025-09-09	120.5900	120.930000	119.900000	120.8300	+0.482%	413,264	+42.241%
2025-09-08	120.1800	120.730000	120.064000	120.2500	+0.661%	284,743	+42.927%
2025-09-05	120.1900	120.190000	118.180000	119.4600	+0.606%	497,550	+43.872%
2025-09-04	117.8600	118.810000	117.120000	118.7400	+0.730%	238,554	+44.745%
2025-09-03	117.5300	117.980000	117.040000	117.8800	+1.306%	333,152	+45.801%
2025-09-02	115.0700	116.410000	114.500000	116.3600	-0.759%	438,314	+47.705%
2025-08-29	118.2400	118.318800	116.810000	117.2500	-1.413%	336,134	+46.584%
2025-08-28	117.7900	119.160000	117.620000	118.9300	+1.226%	386,590	+44.514%
2025-08-27	117.0750	117.660000	116.730000	117.4900	+0.376%	319,850	+46.285%
2025-08-26	116.7200	117.160100	116.430000	117.0500	+0.343%	877,724	+46.835%
2025-08-25	116.6000	117.310000	116.240000	116.6500	-0.051%	815,551	+47.338%
2025-08-22	114.7400	117.260000	114.610000	116.7100	+1.770%	308,444	+47.262%
2025-08-21	114.9300	115.320000	114.160000	114.6800	-0.339%	345,438	+49.869%
2025-08-20	115.5600	115.560000	113.240000	115.0700	-0.699%	929,593	+49.361%
2025-08-19	118.0100	118.010000	115.670000	115.8800	-1.855%	576,673	+48.317%
2025-08-18	117.8600	118.150000	117.540000	118.0700	0.000%	426,016	+45.566%
2025-08-15	118.4900	118.490000	117.690000	118.0700	-0.447%	550,990	+45.566%
2025-08-14	118.2900	119.025000	118.135000	118.6000	-0.227%	9,243,009	+44.916%
2025-08-13	119.5900	119.730000	118.490000	118.8700	-0.126%	4,961,352	+44.587%
2025-08-12	117.5600	119.020000	117.340000	119.0200	+1.700%	350,787	+44.404%
2025-08-11	117.7700	118.170000	116.830000	117.0300	-0.544%	345,183	+46.860%
2025-08-08	117.0000	117.800000	116.750000	117.6700	+0.952%	206,398	+46.061%
2025-08-07	117.7300	117.816800	115.585000	116.5600	-0.120%	325,036	+47.452%
2025-08-06	115.4800	116.780000	115.250000	116.7000	+1.461%	336,233	+47.275%
2025-08-05	116.4100	116.665000	114.850000	115.0200	-0.853%	217,549	+49.426%
2025-08-04	114.3600	116.059000	114.360000	116.0100	+2.293%	353,558	+48.151%
2025-08-01	114.6000	114.605000	112.820000	113.4100	-2.174%	592,079	+51.547%
2025-07-31	118.1600	118.160000	115.750000	115.9300	-0.155%	550,984	+48.253%
2025-07-30	116.1000	116.550000	115.250000	116.1100	+0.216%	204,153	+48.023%
2025-07-29	116.7000	117.120000	115.640000	115.8600	-0.121%	181,516	+48.343%
2025-07-28	115.6700	116.030000	115.320000	116.0000	+0.703%	236,188	+48.164%
2025-07-25	114.8800	115.530000	114.730000	115.1900	+0.270%	127,154	+49.206%
2025-07-24	115.1000	115.265000	114.340000	114.8800	+0.306%	319,397	+49.608%
2025-07-23	114.1500	114.550000	113.610000	114.5300	+0.456%	258,806	+50.065%
2025-07-22	115.1700	115.208700	113.180000	114.0100	-0.956%	427,597	+50.750%
2025-07-21	114.9000	115.590000	114.610000	115.1100	+0.603%	333,580	+49.309%
2025-07-18	114.8750	114.990000	113.995000	114.4200	-0.157%	298,407	+50.210%
2025-07-17	113.7200	114.720000	113.550000	114.6000	+0.925%	379,344	+49.974%
2025-07-16	113.5500	113.660000	112.140000	113.5500	+0.256%	197,039	+51.361%
2025-07-15	113.8800	113.960000	113.240000	113.2600	+0.452%	397,927	+51.748%
2025-07-14	112.4000	113.074953	111.770000	112.7500	+0.294%	207,324	+52.435%
2025-07-11	112.5900	112.940000	112.150000	112.4200	-0.548%	196,749	+52.882%
2025-07-10	113.9600	113.960000	112.450000	113.0400	-0.502%	284,971	+52.044%
2025-07-09	113.0700	113.870000	112.899900	113.6100	+0.781%	288,995	+51.281%
2025-07-08	113.0800	113.080000	112.360000	112.7300	+0.160%	209,767	+52.462%
2025-07-07	113.0200	113.165000	112.070000	112.5500	-0.793%	347,958	+52.705%
2025-07-03	112.6200	113.670000	112.612900	113.4500	+1.304%	174,168	+51.494%
2025-07-02	110.6800	112.060000	110.660000	111.9900	+0.928%	313,106	+53.469%
2025-07-01	111.8700	112.127400	110.250000	110.9600	-1.228%	495,726	+54.894%
2025-06-30	112.5200	112.565000	111.800000	112.3400	+0.889%	543,849	+52.991%
2025-06-27	111.4300	111.800000	110.490000	111.3500	+0.144%	797,913	+54.351%
2025-06-26	110.4900	111.210000	109.970000	111.1900	+1.119%	798,281	+54.573%
2025-06-25	109.7200	110.340000	109.640000	109.9600	+0.659%	635,890	+56.302%
2025-06-24	108.3100	109.410000	108.290000	109.2400	+1.855%	297,964	+57.332%
2025-06-23	106.1900	107.310000	105.360000	107.2500	+1.074%	339,188	+60.252%
2025-06-20	107.5100	107.730000	105.760000	106.1100	-0.813%	312,937	+61.973%
2025-06-18	107.3800	107.849900	106.660000	106.9800	-0.084%	384,680	+60.656%
2025-06-17	107.3400	107.930000	106.850000	107.0700	-0.622%	239,849	+60.521%
2025-06-16	106.6700	107.970000	106.660000	107.7400	+1.689%	657,105	+59.523%
2025-06-13	106.2000	107.180000	105.770000	105.9500	-1.396%	903,204	+62.218%
2025-06-12	106.8000	107.780000	106.760000	107.4500	+0.411%	213,804	+59.953%
2025-06-11	107.5400	107.920000	106.520000	107.0100	-0.224%	158,026	+60.611%
2025-06-10	106.8600	107.380000	106.230000	107.2500	+0.553%	276,215	+60.252%
2025-06-09	106.5800	107.250000	106.480000	106.6600	+0.320%	247,951	+61.138%
2025-06-06	106.2700	106.635000	105.970000	106.3200	+1.074%	181,578	+61.653%
2025-06-05	105.8700	106.570000	104.784300	105.1900	-0.180%	276,577	+63.390%
2025-06-04	104.9800	105.500000	104.600000	105.3800	+0.669%	172,511	+63.095%
2025-06-03	103.6100	104.800000	103.480000	104.6800	+1.052%	144,871	+64.186%
2025-06-02	102.2800	103.660000	102.070000	103.5900	+0.906%	321,211	+65.914%
2025-05-30	102.7000	102.915000	100.880000	102.6600	-0.097%	355,042	+67.417%
2025-05-29	104.2400	104.240000	102.350000	102.7600	-0.010%	480,725	+67.254%
2025-05-28	103.3500	103.750000	102.610000	102.7700	-0.349%	313,383	+67.238%
2025-05-27	102.1700	103.250800	101.850300	103.1300	+2.393%	288,955	+66.654%
2025-05-23	100.1700	101.380000	100.000000	100.7200	-1.119%	1,858,142	+70.641%
2025-05-22	101.8000	102.920000	101.540000	101.8600	+0.276%	319,792	+68.732%
2025-05-21	102.2100	103.860000	101.210000	101.5800	-1.350%	608,437	+69.197%
2025-05-20	102.8700	103.180000	102.220000	102.9700	-0.474%	1,756,977	+66.913%
2025-05-19	101.8500	103.580000	101.850000	103.4600	-0.077%	535,993	+66.122%
2025-05-16	103.5200	103.620000	102.650000	103.5400	+0.213%	152,579	+65.994%
2025-05-15	103.0700	104.005000	102.622000	103.3200	-0.203%	423,867	+66.347%
2025-05-14	103.0800	103.710000	102.770000	103.5300	+0.838%	373,717	+66.010%
2025-05-13	100.9600	103.040000	100.745000	102.6700	+2.210%	439,709	+67.400%
2025-05-12	100.1100	100.470000	99.100000	100.4500	+4.614%	708,511	+71.100%
2025-05-09	96.8400	96.930000	95.620000	96.0200	-0.239%	214,679	+78.994%
2025-05-08	96.4100	97.200000	95.600000	96.2500	+1.071%	513,475	+78.566%
2025-05-07	94.9500	95.655000	93.785000	95.2300	+0.327%	291,292	+80.479%
2025-05-06	94.3600	95.619800	94.150000	94.9200	-0.856%	414,923	+81.068%
2025-05-05	95.2100	96.450000	95.180000	95.7400	-0.406%	226,280	+79.517%
2025-05-02	95.4100	96.600000	95.294100	96.1300	+2.060%	523,481	+78.789%
2025-05-01	94.9900	95.600000	94.140000	94.1900	+1.695%	612,067	+82.472%
2025-04-30	90.7300	92.970000	90.095000	92.6200	-0.065%	323,087	+85.565%
2025-04-29	91.7900	93.030000	91.790000	92.6800	+0.433%	443,476	+85.445%
2025-04-28	92.4100	92.730000	90.900000	92.2800	0.000%	435,476	+86.248%
2025-04-25	91.0600	92.530000	90.850000	92.2800	+1.529%	1,210,862	+86.248%
2025-04-24	88.3900	91.010000	88.200000	90.8900	+3.744%	522,920	+89.097%
2025-04-23	88.4000	89.390000	87.240100	87.6100	+2.974%	465,321	+96.176%
2025-04-22	83.9100	85.590000	83.650000	85.0800	+2.654%	1,290,634	+102.010%
2025-04-21	83.6500	83.900000	81.790000	82.8800	-2.529%	1,240,698	+107.372%
2025-04-17	85.9700	85.970000	84.450000	85.0300	-0.480%	405,397	+102.129%
2025-04-16	85.9500	86.929700	83.990000	85.4400	-2.997%	701,537	+101.159%
2025-04-15	87.9200	88.890000	87.720000	88.0800	+0.285%	346,544	+95.129%
2025-04-14	89.7900	89.899900	87.030700	87.8300	+0.607%	415,753	+95.685%