Dark

IHG
InterContinental Hotels Group Plc
stock NYSE ADR

At Close

Sep 25, 2026 3:59:50 PM EDT

158.19USD+0.336%(+0.53)131,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:56:30 AM EDT

157.98USD+0.203%(+0.32)1,649

After-hours

Sep 24, 2026 4:10:30 PM EDT

157.66USD+0.025%(+0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	157.9900	158.3000	156.340000	158.1600	+0.317%	131,732	0.000%
2026-09-24	156.6050	157.8900	155.800000	157.6600	+0.980%	150,166	+0.317%
2026-09-23	155.2000	156.7450	154.250000	156.1300	+0.827%	142,616	+1.300%
2026-09-22	156.4100	157.1300	153.919600	154.8500	+0.162%	174,248	+2.138%
2026-09-21	154.7600	154.9200	153.610000	154.6000	+0.986%	112,371	+2.303%
2026-09-18	152.1600	153.3501	151.910000	153.0900	-0.013%	144,299	+3.312%
2026-09-17	155.3100	155.4700	153.030000	153.1100	-0.423%	113,078	+3.298%
2026-09-16	155.0800	155.4400	152.440000	153.7600	+0.235%	127,727	+2.862%
2026-09-15	154.2800	154.4600	152.290000	153.4000	-1.115%	149,455	+3.103%
2026-09-14	154.9300	155.4650	153.730000	155.1300	+0.845%	161,436	+1.953%
2026-09-11	154.7200	154.9700	153.810000	153.8300	+0.694%	137,318	+2.815%
2026-09-10	152.3200	154.3900	152.200000	152.7700	-1.260%	207,339	+3.528%
2026-09-09	153.0800	154.9600	152.490000	154.7200	+0.019%	115,574	+2.223%
2026-09-08	156.7500	157.7050	154.440000	154.6900	-3.289%	201,392	+2.243%
2026-09-04	160.3800	161.1200	159.730000	159.9500	-0.510%	156,309	-1.119%
2026-09-03	160.9700	161.1500	158.580000	160.7700	+0.162%	273,426	-1.623%
2026-09-02	160.6700	162.1300	160.300000	160.5100	+3.375%	209,358	-1.464%
2026-09-01	157.2700	157.9300	155.090000	155.2700	-2.993%	176,560	+1.861%
2026-08-31	161.2100	162.6100	159.440000	160.0600	-1.429%	163,072	-1.187%
2026-08-28	162.8500	164.0300	161.980000	162.3800	-0.393%	123,361	-2.599%
2026-08-27	164.8800	165.6500	162.750200	163.0200	-0.948%	194,859	-2.981%
2026-08-26	165.7900	166.0200	163.890000	164.5800	+0.507%	318,111	-3.901%
2026-08-25	165.2500	165.2600	163.090000	163.7500	+0.751%	195,632	-3.414%
2026-08-24	163.2100	164.1250	162.090000	162.5300	+1.638%	252,911	-2.689%
2026-08-21	159.3800	160.0550	158.420000	159.9100	+0.106%	167,240	-1.094%
2026-08-20	160.8700	160.9700	159.540000	159.7400	-1.127%	155,367	-0.989%
2026-08-19	160.7200	163.0000	160.260000	161.5600	+1.368%	132,744	-2.104%
2026-08-18	159.7200	160.8400	158.760000	159.3800	-0.543%	292,631	-0.765%
2026-08-17	159.7300	160.6600	158.995000	160.2500	+0.019%	188,619	-1.304%
2026-08-14	159.5000	160.6300	158.680000	160.2200	+0.451%	185,739	-1.286%
2026-08-13	161.7000	161.9800	158.916100	159.5000	-1.434%	337,344	-0.840%
2026-08-12	155.6500	161.9600	155.020000	161.8200	+3.817%	282,728	-2.262%
2026-08-11	156.7100	157.5000	154.590000	155.8700	+0.154%	341,135	+1.469%
2026-08-10	157.8000	158.6650	154.985000	155.6300	-1.194%	317,960	+1.626%
2026-08-07	158.5400	158.9800	157.410000	157.5100	-1.124%	189,497	+0.413%
2026-08-06	162.0500	162.0500	158.672500	159.3000	-0.884%	155,918	-0.716%
2026-08-05	156.4700	161.3700	156.420000	160.7200	+2.298%	317,706	-1.593%
2026-08-04	159.4700	159.8900	156.980000	157.1100	-0.563%	270,101	+0.668%
2026-08-03	160.8100	160.9400	157.200000	158.0000	-2.637%	384,897	+0.101%
2026-07-31	160.7300	163.3200	160.730000	162.2800	-0.191%	412,819	-2.539%
2026-07-30	163.1400	163.3500	160.960000	162.5900	+0.662%	444,918	-2.725%
2026-07-29	160.6300	162.9100	160.520000	161.5200	-0.413%	170,348	-2.080%
2026-07-28	160.2200	162.4000	158.150000	162.1900	+1.680%	405,297	-2.485%
2026-07-27	159.1400	159.9500	158.420000	159.5100	+2.132%	204,374	-0.846%
2026-07-24	154.3600	157.1800	153.995000	156.1800	+1.337%	217,160	+1.268%
2026-07-23	153.4100	154.2900	152.875000	154.1200	-0.913%	174,770	+2.621%
2026-07-22	155.9800	156.9300	155.520000	155.5400	-0.288%	212,025	+1.684%
2026-07-21	157.1500	157.3450	155.690000	155.9900	-0.262%	190,514	+1.391%
2026-07-20	158.1700	158.3900	156.170000	156.4000	-1.063%	186,559	+1.125%
2026-07-17	158.4800	158.4800	157.190000	158.0800	-1.120%	213,236	+0.051%
2026-07-16	160.0600	160.8700	159.610000	159.8700	0.000%	187,711	-1.070%
2026-07-15	158.3100	161.3900	158.170000	159.8700	+0.712%	282,356	-1.070%
2026-07-14	158.2100	159.1750	156.790000	158.7400	-2.260%	342,051	-0.365%
2026-07-13	166.5500	167.0500	162.100000	162.4100	-1.576%	343,984	-2.617%
2026-07-10	164.7300	166.1300	164.370000	165.0100	+0.481%	313,093	-4.151%
2026-07-09	162.6100	164.9100	162.190000	164.2200	+0.465%	216,347	-3.690%
2026-07-08	165.9700	166.2000	163.020000	163.4600	-1.902%	318,663	-3.242%
2026-07-07	166.8400	167.6900	166.080000	166.6300	+0.132%	266,463	-5.083%
2026-07-06	166.7100	167.9400	165.045000	166.4100	-2.071%	240,488	-4.958%
2026-07-02	170.0600	171.1400	168.790100	169.9300	+0.903%	202,201	-6.926%
2026-07-01	169.4400	170.4700	168.000000	168.4100	-2.721%	250,849	-6.086%
2026-06-30	174.2000	174.5100	171.230000	173.1200	-0.282%	228,229	-8.641%
2026-06-29	173.2100	174.5000	172.850000	173.6100	+0.440%	195,442	-8.899%
2026-06-26	171.5100	173.3800	171.450000	172.8500	-0.735%	243,675	-8.499%
2026-06-25	174.0400	175.8900	173.330000	174.1300	+0.828%	205,897	-9.171%
2026-06-24	173.4900	175.3700	172.260000	172.7000	+1.065%	268,839	-8.419%
2026-06-23	169.5700	172.6000	169.100000	170.8800	+0.488%	260,265	-7.444%
2026-06-22	171.1500	171.4900	169.435000	170.0500	-0.567%	265,938	-6.992%
2026-06-18	171.2100	173.0800	170.670000	171.0200	+0.211%	256,904	-7.520%
2026-06-17	170.7600	173.3750	170.220000	170.6600	+0.094%	304,995	-7.325%
2026-06-16	170.2500	170.8900	168.870000	170.5000	+1.157%	253,824	-7.238%
2026-06-15	169.0100	169.9500	167.400000	168.5500	+0.856%	337,481	-6.164%
2026-06-12	165.9500	167.6600	164.930000	167.1200	+1.636%	233,727	-5.361%
2026-06-11	162.6600	165.1200	160.710000	164.4300	+1.833%	244,061	-3.813%
2026-06-10	163.5200	165.3300	161.470000	161.4700	-0.920%	275,712	-2.050%
2026-06-09	164.4300	165.6300	161.250000	162.9700	-0.233%	538,328	-2.951%
2026-06-08	161.8500	164.4600	161.530000	163.3500	+0.740%	191,046	-3.177%
2026-06-05	162.4000	163.7050	161.430000	162.1500	+1.022%	215,120	-2.461%
2026-06-04	161.9700	162.6800	160.335000	160.5100	+0.006%	154,930	-1.464%
2026-06-03	158.1300	160.9021	158.130000	160.5000	+1.447%	333,759	-1.458%
2026-06-02	156.8000	159.4000	156.800000	158.2100	+2.064%	275,098	-0.032%
2026-06-01	154.0500	155.6700	152.930000	155.0100	+0.084%	238,874	+2.032%
2026-05-29	158.8100	159.0200	154.880000	154.8800	-1.999%	295,289	+2.118%
2026-05-28	157.6200	159.5700	157.280000	158.0400	-0.710%	191,319	+0.076%
2026-05-27	156.2200	159.3000	156.220000	159.1700	+3.150%	450,147	-0.635%
2026-05-26	154.0000	154.3400	152.520000	154.3100	+0.797%	198,774	+2.495%
2026-05-22	154.6100	154.8300	152.635000	153.0900	-0.655%	163,164	+3.312%
2026-05-21	153.6700	155.0100	151.980000	154.1000	-0.645%	174,146	+2.635%
2026-05-20	151.5900	155.4700	150.530000	155.1000	+3.400%	305,000	+1.973%
2026-05-19	150.6900	151.6100	149.500000	150.0000	-0.577%	162,467	+5.440%
2026-05-18	149.4900	151.6700	149.480000	150.8700	+1.541%	179,012	+4.832%
2026-05-15	148.0400	149.1750	147.870000	148.5800	-0.894%	140,065	+6.448%
2026-05-14	150.1900	151.6400	149.860000	149.9200	-0.160%	140,439	+5.496%
2026-05-13	150.0000	151.0500	149.130000	150.1600	-0.146%	170,570	+5.328%
2026-05-12	149.9600	150.9800	149.180000	150.3800	+1.450%	217,191	+5.174%
2026-05-11	149.1100	149.4400	148.190000	148.2300	-0.929%	163,811	+6.699%
2026-05-08	149.1000	151.1800	149.080000	149.6200	+1.817%	260,916	+5.708%
2026-05-07	149.7000	149.7000	146.300000	146.9500	+0.955%	278,118	+7.628%
2026-05-06	145.8800	146.3700	144.760000	145.5600	+2.615%	178,706	+8.656%
2026-05-05	140.0400	142.8800	139.800000	141.8500	+1.604%	177,459	+11.498%
2026-05-04	141.5500	142.8100	138.765000	139.6100	-2.330%	150,666	+13.287%
2026-05-01	143.4900	145.4100	142.835000	142.9400	-0.653%	163,983	+10.648%
2026-04-30	144.6600	145.1500	143.120000	143.8800	+1.068%	140,181	+9.925%
2026-04-29	143.2400	143.4900	141.835000	142.3600	-1.461%	212,576	+11.099%
2026-04-28	143.3700	145.4800	143.370000	144.4700	+0.208%	238,530	+9.476%
2026-04-27	145.4500	146.2700	143.890000	144.1700	-1.442%	158,161	+9.704%
2026-04-24	145.8150	147.2200	145.290000	146.2800	+1.852%	261,151	+8.121%
2026-04-23	141.2900	145.6900	141.020000	143.6200	+2.432%	489,840	+10.124%
2026-04-22	143.5400	143.8000	140.150000	140.2100	-2.848%	241,654	+12.802%
2026-04-21	146.8100	147.5900	144.250000	144.3200	-1.689%	161,659	+9.590%
2026-04-20	146.3200	147.0200	145.080000	146.8000	-0.034%	261,357	+7.738%
2026-04-17	145.3900	148.3750	145.390000	146.8500	+4.149%	153,626	+7.702%
2026-04-16	143.4400	143.8700	140.590000	141.0000	-1.018%	181,685	+12.170%
2026-04-15	143.6900	143.9400	141.540000	142.4500	-1.241%	165,552	+11.028%
2026-04-14	143.1000	144.9100	142.960000	144.2400	+1.764%	113,270	+9.651%
2026-04-13	139.8400	141.7600	139.010000	141.7400	+0.184%	240,993	+11.585%
2026-04-10	142.4600	142.5100	141.061300	141.4800	-1.160%	82,223	+11.790%
2026-04-09	140.3500	143.4100	139.620000	143.1400	+1.352%	155,108	+10.493%
2026-04-08	141.3300	142.9300	140.135000	141.2300	+6.976%	351,235	+11.988%
2026-04-07	133.4700	133.5100	130.760000	132.0200	-2.106%	361,076	+19.800%
2026-04-06	132.7600	135.2150	132.607700	134.8600	+0.717%	210,068	+17.277%
2026-04-02	132.6100	135.7500	131.850000	133.9000	+0.157%	397,307	+18.118%
2026-04-01	134.2700	135.1450	132.950000	133.6900	+0.172%	405,825	+18.304%
2026-03-31	131.5000	134.6200	130.440000	133.4600	+2.527%	313,071	+18.507%
2026-03-30	129.0800	130.9000	128.570000	130.1700	+0.440%	226,424	+21.503%
2026-03-27	131.3100	131.9100	129.480000	129.6000	-2.167%	172,686	+22.037%
2026-03-26	132.7800	134.1200	132.275000	132.4700	-1.245%	103,172	+19.393%
2026-03-25	134.9200	135.4900	132.740000	134.1400	+1.421%	131,124	+17.907%
2026-03-24	131.6000	133.1700	131.100000	132.2600	+0.151%	169,580	+19.583%
2026-03-23	132.8000	135.1500	132.060000	132.0600	+2.182%	235,936	+19.764%
2026-03-20	132.2300	132.6100	128.620000	129.2400	-1.283%	223,797	+22.377%
2026-03-19	129.3300	132.1300	129.330000	130.9200	-0.502%	204,119	+20.807%
2026-03-18	133.1800	134.0500	131.300000	131.5800	-1.401%	165,141	+20.201%
2026-03-17	131.4900	134.2400	131.490000	133.4500	+1.940%	126,275	+18.516%
2026-03-16	130.2400	131.6799	129.780000	130.9100	+1.559%	163,104	+20.816%
2026-03-13	130.7200	131.5200	128.850000	128.9000	-1.565%	139,438	+22.700%
2026-03-12	132.7200	132.7200	130.475000	130.9500	-2.509%	207,031	+20.779%
2026-03-11	133.8100	134.3300	132.232500	134.3200	+1.827%	271,323	+17.749%
2026-03-10	133.0600	134.1200	131.610000	131.9100	-0.520%	231,078	+19.900%
2026-03-09	128.8900	133.3900	126.610000	132.6000	-0.015%	494,444	+19.276%
2026-03-06	130.9900	132.8200	129.160000	132.6200	-1.170%	367,422	+19.258%
2026-03-05	135.2600	136.4700	132.470000	134.1900	-0.652%	333,271	+17.863%
2026-03-04	136.6000	137.1800	134.670000	135.0700	-0.236%	228,166	+17.095%
2026-03-03	129.3000	136.0100	128.960000	135.3900	+1.203%	350,884	+16.818%
2026-03-02	132.2800	135.3300	131.390000	133.7800	-3.783%	501,397	+18.224%
2026-02-27	140.7700	141.2600	138.320000	139.0400	-2.810%	375,751	+13.751%
2026-02-26	142.2200	144.2000	141.880000	143.0600	+1.764%	875,758	+10.555%
2026-02-25	140.1000	140.9250	139.810000	140.5800	-0.531%	421,752	+12.505%
2026-02-24	140.1400	142.2800	140.050000	141.3300	-1.064%	246,507	+11.908%
2026-02-23	144.9500	145.6200	141.140000	142.8500	-1.080%	292,446	+10.718%
2026-02-20	144.4600	146.5300	143.355000	144.4100	+0.908%	179,052	+9.522%
2026-02-19	141.8200	144.3950	141.680000	143.1100	-1.426%	285,264	+10.516%
2026-02-18	145.8100	148.0000	145.025000	145.1800	-2.058%	333,506	+8.941%
2026-02-17	144.3300	148.9000	142.130000	148.2300	+1.437%	333,703	+6.699%
2026-02-13	148.5800	148.6400	145.640000	146.1300	+0.178%	324,797	+8.232%
2026-02-12	148.0800	150.8900	145.780000	145.8700	+0.096%	326,597	+8.425%
2026-02-11	145.2450	148.3100	145.040000	145.7300	-1.427%	345,610	+8.529%
2026-02-10	142.9800	148.8900	142.960000	147.8400	+3.154%	352,119	+6.981%
2026-02-09	144.0000	144.2850	142.975000	143.3200	-1.043%	230,964	+10.354%
2026-02-06	143.5100	145.0400	143.190000	144.8300	+1.216%	197,405	+9.204%
2026-02-05	142.7100	143.4500	141.230000	143.0900	+0.084%	167,642	+10.532%
2026-02-04	141.6250	144.4700	141.010000	142.9700	+4.206%	256,348	+10.625%
2026-02-03	139.6900	140.3400	135.700000	137.2000	-3.496%	248,383	+15.277%
2026-02-02	140.7500	142.2400	139.670000	142.1700	+3.592%	246,929	+11.247%
2026-01-30	137.8900	137.9000	136.040000	137.2400	-0.058%	203,909	+15.243%
2026-01-29	135.0500	137.4750	135.050000	137.3200	+1.463%	251,235	+15.176%
2026-01-28	135.0700	135.6500	134.110000	135.3400	-0.784%	222,972	+16.861%
2026-01-27	137.1400	137.7000	136.210000	136.4100	+0.331%	225,487	+15.945%
2026-01-26	136.8700	137.8700	135.860000	135.9600	-1.834%	135,525	+16.328%
2026-01-23	138.7900	139.0900	137.245000	138.5000	-0.517%	166,333	+14.195%
2026-01-22	140.1800	140.5900	138.330000	139.2200	+0.636%	258,682	+13.604%
2026-01-21	136.2200	139.0400	135.775000	138.3400	+2.664%	236,445	+14.327%
2026-01-20	136.5900	137.2300	134.410000	134.7500	-3.204%	326,559	+17.373%
2026-01-16	140.2400	140.2400	137.580000	139.2100	+0.935%	242,954	+13.613%
2026-01-15	137.7600	138.9000	136.340000	137.9200	+0.789%	477,411	+14.675%
2026-01-14	137.5100	138.4450	135.480000	136.8400	-0.588%	431,895	+15.580%
2026-01-13	137.3400	138.1000	136.950000	137.6500	-0.109%	278,157	+14.900%
2026-01-12	138.1500	138.5400	137.230000	137.8000	-0.656%	185,496	+14.775%
2026-01-09	137.3500	139.4400	137.350000	138.7100	+0.050%	196,413	+14.022%
2026-01-08	137.0800	138.7700	136.910000	138.6400	+1.672%	219,628	+14.080%
2026-01-07	132.7800	137.6100	132.780000	136.3600	-2.111%	251,869	+15.987%
2026-01-06	134.5200	139.3600	134.520000	139.3000	+1.316%	214,560	+13.539%
2026-01-05	137.5500	138.7500	135.630000	137.4900	-2.038%	210,113	+15.034%
2026-01-02	141.0500	141.1200	139.120000	140.3500	-0.341%	153,440	+12.690%
2025-12-31	142.0200	142.0200	140.577500	140.8300	-0.572%	138,163	+12.306%
2025-12-30	141.6300	142.0900	141.490000	141.6400	-0.071%	142,223	+11.663%
2025-12-29	142.5900	142.6300	140.770000	141.7400	-1.164%	152,626	+11.585%
2025-12-26	143.4100	143.8100	142.060000	143.4100	0.000%	95,651	+10.285%
2025-12-24	143.0900	143.5700	142.900000	143.4100	+0.245%	76,024	+10.285%
2025-12-23	143.3100	144.1500	142.775000	143.0600	-0.251%	129,473	+10.555%
2025-12-22	143.3300	144.9550	143.095000	143.4200	+0.399%	261,693	+10.278%
2025-12-19	142.1900	143.5900	141.900000	142.8500	+1.702%	152,122	+10.718%
2025-12-18	142.2000	142.5700	140.340000	140.4600	-0.721%	219,135	+12.601%
2025-12-17	139.0200	142.5450	139.020000	141.4800	+0.762%	241,869	+11.790%
2025-12-16	140.6000	140.9684	139.680000	140.4100	-0.043%	178,527	+12.642%
2025-12-15	139.2900	140.6700	138.737500	140.4700	+1.298%	172,687	+12.593%
2025-12-12	139.2600	139.5200	137.630000	138.6700	+1.761%	128,203	+14.055%
2025-12-11	133.9500	137.1275	133.950000	136.2700	+1.922%	153,738	+16.064%
2025-12-10	131.7800	134.0100	131.030000	133.7000	+1.519%	190,418	+18.295%
2025-12-09	132.6300	132.9800	131.520000	131.7000	-1.200%	172,329	+20.091%
2025-12-08	133.5000	133.7400	132.641200	133.3000	-0.202%	172,344	+18.650%
2025-12-05	135.1300	135.1300	133.240000	133.5700	-0.993%	149,866	+18.410%
2025-12-04	137.4400	137.4400	134.610000	134.9100	-1.934%	269,543	+17.234%
2025-12-03	136.0800	137.7300	135.600000	137.5700	+1.768%	166,715	+14.967%
2025-12-02	134.4200	135.2400	133.420000	135.1800	+1.792%	114,275	+17.000%
2025-12-01	133.5400	134.3600	132.360000	132.8000	-1.028%	109,688	+19.096%
2025-11-28	134.2200	134.4500	133.495000	134.1800	-1.084%	92,859	+17.872%
2025-11-26	134.8800	135.9800	134.820000	135.6500	+0.735%	117,212	+16.594%
2025-11-25	131.4700	134.7100	131.470000	134.6600	+2.692%	130,423	+17.451%
2025-11-24	131.4000	131.4600	130.397800	131.1300	+0.437%	134,872	+20.613%
2025-11-21	126.8000	130.8100	126.420000	130.5600	+4.733%	204,647	+21.140%
2025-11-20	126.3400	127.0050	124.510000	124.6600	-0.898%	134,958	+26.873%
2025-11-19	126.3600	126.4850	125.310000	125.7900	-0.341%	91,088	+25.733%
2025-11-18	125.3400	126.9463	125.330000	126.2200	-0.724%	123,395	+25.305%
2025-11-17	128.8700	128.8700	126.750000	127.1400	-1.381%	214,072	+24.398%
2025-11-14	128.8800	129.6300	128.480000	128.9200	-0.655%	133,931	+22.681%
2025-11-13	131.7600	132.5400	129.595000	129.7700	-2.038%	184,230	+21.877%
2025-11-12	131.3600	132.5700	131.360000	132.4700	+0.830%	135,572	+19.393%
2025-11-11	131.5500	132.4100	131.145000	131.3800	-0.349%	191,705	+20.384%
2025-11-10	131.9100	132.7300	131.350000	131.8400	+1.275%	132,504	+19.964%
2025-11-07	126.7400	130.2800	126.660000	130.1800	+3.424%	179,830	+21.493%
2025-11-06	125.7400	126.9390	125.030000	125.8700	0.000%	124,701	+25.653%
2025-11-05	123.4600	126.3600	123.040000	125.8700	+3.012%	183,521	+25.653%
2025-11-04	121.4500	122.6500	121.200000	122.1900	-0.131%	212,931	+29.438%
2025-11-03	122.0600	123.4300	121.350000	122.3500	+0.733%	200,470	+29.268%
2025-10-31	121.8000	122.0300	120.160000	121.4600	-1.460%	233,975	+30.216%
2025-10-30	123.3400	124.8500	122.880000	123.2600	-0.130%	156,033	+28.314%
2025-10-29	123.8400	125.1800	123.000000	123.4200	-0.628%	169,863	+28.148%
2025-10-28	124.6200	125.1400	123.580000	124.2000	-1.020%	190,480	+27.343%
2025-10-27	126.0300	126.9400	125.045000	125.4800	+0.876%	208,280	+26.044%
2025-10-24	125.9200	125.9200	124.240000	124.3900	+1.485%	205,237	+27.148%
2025-10-23	123.7900	124.2000	122.570000	122.5700	-1.968%	209,364	+29.036%
2025-10-22	123.1100	126.1100	123.070000	125.0300	+2.375%	157,947	+26.498%
2025-10-21	120.4900	122.3000	120.490000	122.1300	+1.504%	120,497	+29.501%
2025-10-20	121.0900	121.5400	120.140000	120.3200	-0.406%	104,128	+31.449%
2025-10-17	119.4900	120.9050	119.420000	120.8100	+1.795%	137,578	+30.916%
2025-10-16	120.0300	120.8600	118.470000	118.6800	-1.379%	199,856	+33.266%
2025-10-15	121.7800	122.6850	119.640000	120.3400	-1.578%	170,152	+31.428%
2025-10-14	120.2100	122.8000	120.140000	122.2700	-0.228%	229,634	+29.353%
2025-10-13	121.1700	122.8300	121.170000	122.5500	+1.189%	178,615	+29.058%
2025-10-10	122.6300	123.2550	120.880000	121.1100	-1.013%	189,721	+30.592%
2025-10-09	123.3400	124.1500	122.140000	122.3500	-1.370%	110,786	+29.268%
2025-10-08	124.0000	124.4100	123.330000	124.0500	+0.690%	111,969	+27.497%
2025-10-07	124.1100	124.3700	122.965000	123.2000	-0.885%	276,684	+28.377%
2025-10-06	123.8700	124.6500	123.440000	124.3000	+0.307%	102,411	+27.241%
2025-10-03	123.9500	124.7400	123.570000	123.9200	+0.617%	284,789	+27.631%
2025-10-02	121.8100	123.3750	121.770000	123.1600	+1.475%	203,131	+28.418%
2025-10-01	122.6300	122.8100	120.930000	121.3700	+0.091%	212,132	+30.312%
2025-09-30	122.5500	122.6550	121.045000	121.2600	-1.230%	152,666	+30.430%
2025-09-29	124.4300	124.5700	122.360000	122.7700	-0.373%	160,007	+28.826%
2025-09-26	122.2600	123.3250	122.225000	123.2300	+4.618%	224,355	+28.345%
2025-09-25	117.7900	118.1500	117.290000	117.7900	-0.456%	169,490	+34.273%
2025-09-24	118.6200	119.6300	118.135000	118.3300	-0.387%	106,215	+33.660%
2025-09-23	119.4000	119.7600	118.559000	118.7900	+0.440%	120,048	+33.143%
2025-09-22	118.9500	119.2500	118.210000	118.2700	-1.252%	95,799	+33.728%
2025-09-19	119.2100	120.0700	118.860000	119.7700	+1.397%	175,931	+32.053%
2025-09-18	118.2800	119.3600	118.020000	118.1200	-0.262%	125,165	+33.898%
2025-09-17	120.9200	121.2600	118.050000	118.4300	-1.816%	171,539	+33.547%
2025-09-16	119.6600	120.6200	119.425000	120.6200	+0.937%	147,679	+31.123%
2025-09-15	120.9500	121.3000	119.345000	119.5000	-1.256%	136,953	+32.351%
2025-09-12	122.8400	122.8400	121.010000	121.0200	-1.945%	104,228	+30.689%
2025-09-11	122.1100	123.7000	121.740000	123.4200	+0.941%	199,173	+28.148%
2025-09-10	123.9300	124.3950	122.070000	122.2700	-1.140%	206,419	+29.353%
2025-09-09	124.6500	124.7800	123.520000	123.6800	-1.040%	159,119	+27.878%
2025-09-08	124.4200	125.3200	124.280000	124.9800	+1.428%	199,910	+26.548%
2025-09-05	124.5500	125.2500	122.520000	123.2200	+0.926%	317,817	+28.356%
2025-09-04	121.8600	122.3500	121.620000	122.0900	+0.577%	118,037	+29.544%
2025-09-03	121.6800	122.4600	121.240000	121.3900	+1.141%	131,583	+30.291%
2025-09-02	118.9100	120.1450	118.910000	120.0200	-2.136%	124,212	+31.778%
2025-08-29	122.5700	122.9100	121.750000	122.6400	-0.171%	118,718	+28.963%
2025-08-28	123.7000	123.8300	122.480000	122.8500	+0.351%	121,237	+28.742%
2025-08-27	121.0700	122.4200	121.020000	122.4200	+1.324%	108,811	+29.195%
2025-08-26	120.9800	121.6176	120.810000	120.8200	-0.132%	88,851	+30.905%
2025-08-25	122.4100	122.8500	120.940000	120.9800	-1.418%	130,731	+30.732%
2025-08-22	119.9300	123.0250	119.920000	122.7200	+2.250%	150,375	+28.879%
2025-08-21	120.1000	120.4200	119.650000	120.0200	-0.826%	104,808	+31.778%
2025-08-20	122.4300	122.5550	120.930000	121.0200	-0.860%	126,669	+30.689%
2025-08-19	121.6400	123.1500	121.550000	122.0700	+0.527%	276,084	+29.565%
2025-08-18	120.0600	121.4466	119.910000	121.4300	+0.297%	252,592	+30.248%
2025-08-15	121.0200	122.1300	120.870000	121.0700	+0.732%	400,322	+30.635%
2025-08-14	120.1900	120.4800	119.360000	120.1900	-1.168%	160,298	+31.592%
2025-08-13	120.3000	121.6200	120.180000	121.6100	+0.712%	120,592	+30.055%
2025-08-12	118.0500	120.7500	117.930000	120.7500	+2.853%	225,274	+30.981%
2025-08-11	118.2000	118.4500	116.220000	117.4000	-1.683%	206,375	+34.719%
2025-08-08	120.4100	121.5750	119.200000	119.4100	-3.523%	308,397	+32.451%
2025-08-07	126.2700	126.8400	123.190000	123.7700	+6.268%	562,954	+27.785%
2025-08-06	116.0000	116.6050	115.360000	116.4700	+1.024%	219,834	+35.795%
2025-08-05	115.6000	115.9800	114.400000	115.2900	-0.052%	195,335	+37.184%
2025-08-04	115.2700	115.6300	114.880000	115.3500	+0.593%	153,028	+37.113%
2025-08-01	114.9100	114.9100	113.320000	114.6700	-1.283%	160,989	+37.926%
2025-07-31	117.2000	117.6300	115.910000	116.1600	-1.834%	201,205	+36.157%
2025-07-30	118.2500	119.0200	117.765000	118.3300	+1.154%	137,500	+33.660%
2025-07-29	118.3900	118.3900	116.840000	116.9800	-0.476%	143,717	+35.203%
2025-07-28	118.0900	118.1300	117.120000	117.5400	-0.634%	88,871	+34.558%
2025-07-25	116.2500	118.4100	116.160000	118.2900	+1.059%	131,633	+33.705%
2025-07-24	116.5400	118.7700	116.420000	117.0500	-1.065%	201,169	+35.122%
2025-07-23	118.3800	118.7700	117.660000	118.3100	-0.622%	198,773	+33.683%
2025-07-22	117.7300	119.0800	117.565000	119.0500	+2.084%	134,890	+32.852%
2025-07-21	117.5800	117.6750	116.620000	116.6200	-0.393%	142,539	+35.620%
2025-07-18	117.5600	117.6200	116.245000	117.0800	+0.662%	190,896	+35.087%
2025-07-17	117.1300	117.3800	115.130000	116.3100	-1.181%	291,748	+35.981%
2025-07-16	117.4200	118.0800	116.980000	117.7000	-0.059%	177,101	+34.376%
2025-07-15	120.0600	120.1300	117.660000	117.7700	-1.997%	184,351	+34.296%
2025-07-14	120.2300	120.5788	119.580000	120.1700	-0.340%	114,921	+31.614%
2025-07-11	121.0100	121.1900	120.085000	120.5800	-1.075%	132,269	+31.166%
2025-07-10	119.9500	122.5450	119.895000	121.8900	+0.727%	251,497	+29.756%
2025-07-09	120.3600	121.0200	120.015000	121.0100	+0.959%	161,039	+30.700%
2025-07-08	118.7200	120.4200	118.620000	119.8600	+1.062%	183,104	+31.954%
2025-07-07	119.1900	119.9400	118.140000	118.6000	-0.886%	165,003	+33.356%
2025-07-03	119.1200	119.6900	118.810000	119.6600	+1.450%	140,615	+32.174%
2025-07-02	117.6500	118.2000	117.360000	117.9500	+0.537%	224,360	+34.091%
2025-07-01	115.8200	117.6500	115.780000	117.3200	+1.717%	427,881	+34.811%
2025-06-30	115.7100	115.8600	114.510000	115.3400	-0.535%	140,067	+37.125%
2025-06-27	114.9800	116.0500	114.620000	115.9600	+1.072%	109,859	+36.392%
2025-06-26	114.1700	114.8900	113.850000	114.7300	+0.879%	142,010	+37.854%
2025-06-25	114.0900	114.3000	113.510000	113.7300	-1.156%	150,680	+39.066%
2025-06-24	114.4200	115.3820	114.150000	115.0600	+1.877%	233,928	+37.459%
2025-06-23	110.8000	113.0350	109.790000	112.9400	+1.941%	227,848	+40.039%
2025-06-20	110.9800	111.2400	110.100000	110.7900	-1.195%	329,662	+42.757%
2025-06-18	111.9600	112.9900	111.600000	112.1300	+0.592%	287,399	+41.051%
2025-06-17	112.3900	112.9500	111.320000	111.4700	-2.047%	285,626	+41.886%
2025-06-16	114.0600	115.3700	113.630000	113.8000	+1.844%	271,330	+38.981%
2025-06-13	112.5300	113.3900	111.590000	111.7400	-2.419%	310,433	+41.543%
2025-06-12	115.5500	116.0800	114.340000	114.5100	-1.851%	292,161	+38.119%
2025-06-11	117.6200	118.2300	116.515000	116.6700	-0.715%	290,180	+35.562%
2025-06-10	117.9000	117.9000	116.760000	117.5100	+2.112%	385,421	+34.593%
2025-06-09	117.2600	117.6900	115.080000	115.0800	-1.312%	597,663	+37.435%
2025-06-06	116.1000	116.7000	115.780000	116.6100	+0.944%	124,267	+35.632%
2025-06-05	115.4500	116.3800	115.350000	115.5200	-0.242%	185,518	+36.911%
2025-06-04	116.6400	116.6400	115.770000	115.8000	-0.430%	127,826	+36.580%
2025-06-03	115.1400	116.6500	114.860000	116.3000	+0.920%	137,782	+35.993%
2025-06-02	115.5100	115.6600	114.770000	115.2400	-0.518%	354,718	+37.244%
2025-05-30	116.5600	116.5600	115.225000	115.8400	-1.287%	206,202	+36.533%
2025-05-29	118.2100	118.2300	116.903539	117.3500	+0.145%	172,565	+34.776%
2025-05-28	118.1500	118.4486	117.100000	117.1800	-1.793%	154,869	+34.972%
2025-05-27	118.2600	119.7150	118.260000	119.3200	+1.609%	160,840	+32.551%
2025-05-23	115.8200	117.7400	115.820000	117.4300	-0.272%	215,925	+34.684%
2025-05-22	117.3700	118.3100	117.170000	117.7500	+0.102%	150,121	+34.318%
2025-05-21	119.2300	119.3900	117.470000	117.6300	-2.430%	232,930	+34.455%
2025-05-20	120.5200	121.4600	119.830000	120.5600	-0.306%	343,958	+31.188%
2025-05-19	120.9000	121.9150	120.620000	120.9300	-1.306%	519,808	+30.786%
2025-05-16	121.2600	122.5300	121.030000	122.5300	-0.114%	233,307	+29.079%
2025-05-15	122.0400	122.7046	121.710000	122.6700	-1.335%	212,638	+28.931%
2025-05-14	123.6700	124.8400	123.490000	124.3300	+0.469%	318,614	+27.210%
2025-05-13	121.6700	123.8300	121.520000	123.7500	+2.408%	233,423	+27.806%
2025-05-12	120.4600	120.9000	118.590000	120.8400	+4.056%	221,632	+30.884%
2025-05-09	116.1100	116.3200	115.180000	116.1300	-1.065%	257,713	+36.192%
2025-05-08	118.1100	118.1300	117.120000	117.3800	+1.769%	244,800	+34.742%
2025-05-07	114.6600	116.0750	114.190000	115.3400	+1.630%	266,345	+37.125%
2025-05-06	114.2200	114.5100	113.180000	113.4900	-0.474%	138,635	+39.360%
2025-05-05	113.4100	114.6900	112.000000	114.0300	+0.494%	130,047	+38.700%
2025-05-02	112.5100	113.7300	112.500000	113.4700	+2.308%	216,427	+39.385%
2025-05-01	109.4000	111.2950	109.190000	110.9100	+2.799%	293,555	+42.602%
2025-04-30	106.8300	107.9200	105.090000	107.8900	+0.888%	152,965	+46.594%
2025-04-29	105.3900	107.4800	105.390000	106.9400	-0.065%	166,478	+47.896%
2025-04-28	106.8300	107.5600	106.250000	107.0100	+0.744%	142,389	+47.799%
2025-04-25	106.5300	106.6200	105.480000	106.2200	+0.740%	268,669	+48.899%
2025-04-24	104.3300	105.7800	103.620000	105.4400	+1.346%	226,838	+50.000%
2025-04-23	104.3300	105.9600	103.840000	104.0400	+1.167%	237,853	+52.018%
2025-04-22	102.1900	102.9100	101.780000	102.8400	+2.573%	360,791	+53.792%
2025-04-21	101.1000	101.2200	99.410000	100.2600	-1.280%	162,192	+57.750%
2025-04-17	101.7000	102.5500	101.420000	101.5600	+0.814%	322,419	+55.731%
2025-04-16	101.2100	102.5550	100.210000	100.7400	-3.135%	289,569	+56.998%
2025-04-15	104.5400	105.0300	103.590000	104.0000	+0.347%	172,480	+52.077%
2025-04-14	104.2500	104.5800	102.620000	103.6400	-0.308%	212,199	+52.605%
2025-04-11	101.9400	104.6445	101.610000	103.9600	+0.912%	248,377	+52.135%
2025-04-10	103.6700	103.8600	100.590000	103.0200	-1.520%	347,079	+53.524%
2025-04-09	95.9300	104.8950	95.380000	104.6100	+8.946%	531,974	+51.190%
2025-04-08	98.2000	99.1600	94.780000	96.0200	-1.316%	734,143	+64.716%
2025-04-07	97.1800	102.4600	95.370000	97.3000	-3.749%	727,064	+62.549%