Dark

IJR
iShares Core S&P Small-Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:25:35 PM EDT

148.40USD-0.373%(-0.56)1,250,432

148.37Bid 148.39Ask 0.02Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

150.55USD+0.093%(+0.14)0

After-hours

Aug 5, 2026 4:42:30 PM EDT

149.00USD+0.027%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	149.1100	149.47000	148.2400	148.4000	-0.363%	1,250,432	0.000%
2026-08-05	150.6000	150.62000	148.9200	148.9400	-0.977%	3,432,917	-0.363%
2026-08-04	148.4000	150.69000	148.0800	150.4100	+1.725%	3,437,257	-1.336%
2026-08-03	145.9100	148.04000	145.7518	147.8600	+1.650%	3,531,545	+0.365%
2026-07-31	146.2300	146.28500	143.8700	145.4600	-0.027%	3,941,591	+2.021%
2026-07-30	145.8000	145.89000	143.9700	145.5000	+0.818%	2,449,785	+1.993%
2026-07-29	145.8300	146.41000	144.1500	144.3200	-1.360%	4,129,468	+2.827%
2026-07-28	145.7400	146.45000	145.1900	146.3100	+0.550%	2,606,680	+1.428%
2026-07-27	145.9000	146.62000	144.7800	145.5100	+0.449%	2,414,073	+1.986%
2026-07-24	145.5000	146.10000	144.5700	144.8600	-0.014%	2,599,705	+2.444%
2026-07-23	144.5300	145.36000	144.1200	144.8800	-0.617%	5,198,423	+2.430%
2026-07-22	146.2600	146.84500	145.5223	145.7800	-0.539%	3,329,166	+1.797%
2026-07-21	145.5400	146.68000	145.1100	146.5700	+1.013%	3,984,960	+1.249%
2026-07-20	146.3900	146.72000	145.0500	145.1000	-0.630%	3,727,542	+2.274%
2026-07-17	145.4600	147.10000	145.3150	146.0200	-0.775%	3,998,446	+1.630%
2026-07-16	145.8000	147.93500	145.6600	147.1600	+0.684%	3,635,356	+0.843%
2026-07-15	145.6600	146.97000	145.6350	146.1600	+0.537%	2,931,841	+1.533%
2026-07-14	145.9600	146.25000	144.8400	145.3800	+0.269%	2,445,816	+2.077%
2026-07-13	145.2800	146.06500	144.6100	144.9900	-0.392%	2,552,821	+2.352%
2026-07-10	145.5800	146.00000	144.7500	145.5600	+0.062%	2,329,585	+1.951%
2026-07-09	144.6700	145.88000	144.4200	145.4700	+1.239%	2,086,943	+2.014%
2026-07-08	144.4800	144.89000	142.9150	143.6900	-1.169%	2,946,477	+3.278%
2026-07-07	146.6900	147.08000	145.0200	145.3900	-0.967%	3,142,045	+2.070%
2026-07-06	146.5700	147.52000	146.5600	146.8100	+0.225%	2,668,027	+1.083%
2026-07-02	148.1400	148.64000	145.2450	146.4800	-0.718%	4,003,217	+1.311%
2026-07-01	147.9900	149.35000	147.4700	147.5400	-0.519%	4,656,193	+0.583%
2026-06-30	147.2700	148.56500	146.7000	148.3100	+0.645%	3,856,294	+0.061%
2026-06-29	147.1200	147.54000	145.6800	147.3600	-0.034%	6,673,438	+0.706%
2026-06-26	145.5200	147.60000	145.4500	147.4100	+0.779%	6,011,470	+0.672%
2026-06-25	145.4200	147.19000	145.3200	146.2700	+1.281%	4,236,817	+1.456%
2026-06-24	143.1400	145.33000	143.0600	144.4200	+1.156%	7,782,121	+2.756%
2026-06-23	141.6300	143.46000	141.4100	142.7700	-0.342%	2,778,937	+3.943%
2026-06-22	143.2650	143.99000	143.0300	143.2600	+0.035%	3,102,000	+3.588%
2026-06-18	142.6700	143.41500	141.9450	143.2100	+1.806%	5,811,635	+3.624%
2026-06-17	142.7500	143.56000	140.3300	140.6700	-1.367%	5,839,849	+5.495%
2026-06-16	143.8600	144.57000	142.3200	142.6200	-0.537%	6,070,374	+4.053%
2026-06-15	144.3500	145.06000	143.1300	143.3900	-0.195%	3,876,992	+3.494%
2026-06-12	142.8900	144.68000	142.4800	143.6700	+0.970%	3,566,248	+3.292%
2026-06-11	140.1300	142.40500	139.4850	142.2900	+2.441%	5,760,990	+4.294%
2026-06-10	139.8100	141.52000	138.8400	138.9000	-0.708%	5,041,843	+6.839%
2026-06-09	139.7200	141.85000	137.0850	139.8900	+0.945%	6,005,912	+6.083%
2026-06-08	139.0400	139.85000	138.4900	138.5800	+0.654%	4,041,082	+7.086%
2026-06-05	139.6100	139.90000	137.1700	137.6800	-1.839%	3,275,355	+7.786%
2026-06-04	138.8800	140.44930	138.6100	140.2600	+1.307%	3,076,470	+5.804%
2026-06-03	139.1200	139.28000	138.1480	138.4500	-0.888%	2,605,248	+7.187%
2026-06-02	138.3900	139.80000	138.2700	139.6900	+0.888%	4,102,241	+6.235%
2026-06-01	137.7400	138.68000	137.0900	138.4600	-0.144%	5,984,299	+7.179%
2026-05-29	139.4100	139.57000	138.5000	138.6600	-0.759%	4,724,854	+7.024%
2026-05-28	139.0800	139.91000	138.4500	139.7200	+0.072%	3,453,176	+6.212%
2026-05-27	139.9300	140.53000	139.4000	139.6200	+0.021%	2,691,236	+6.288%
2026-05-26	138.3400	139.62000	138.2650	139.5900	+1.594%	5,274,671	+6.311%
2026-05-22	136.8000	137.70000	136.4200	137.4000	+0.829%	2,500,448	+8.006%
2026-05-21	134.9900	136.74000	134.0000	136.2700	+0.302%	3,595,237	+8.901%
2026-05-20	133.7100	135.91000	132.8900	135.8600	+2.028%	4,146,873	+9.230%
2026-05-19	133.9800	134.07000	132.6950	133.1600	-0.923%	4,169,127	+11.445%
2026-05-18	134.6200	135.46000	133.9250	134.4000	+0.351%	3,467,685	+10.417%
2026-05-15	134.9400	135.09500	133.8400	133.9300	-1.623%	3,818,525	+10.804%
2026-05-14	136.1200	136.98000	135.6600	136.1400	+0.636%	2,341,388	+9.005%
2026-05-13	135.9400	135.94000	134.7000	135.2800	-0.376%	3,177,627	+9.698%
2026-05-12	137.0700	137.08910	134.4900	135.7900	-1.136%	3,815,978	+9.286%
2026-05-11	138.6900	139.05000	137.2100	137.3500	-0.723%	2,455,760	+8.045%
2026-05-08	138.2800	138.67000	137.6000	138.3500	+0.516%	2,349,974	+7.264%
2026-05-07	139.2800	139.49000	137.4600	137.6400	-0.929%	3,937,449	+7.817%
2026-05-06	138.8500	139.11500	138.0300	138.9300	+0.594%	2,726,805	+6.816%
2026-05-05	136.8200	138.45500	136.7100	138.1100	+1.425%	2,421,337	+7.451%
2026-05-04	137.0100	137.70000	135.4850	136.1700	-0.924%	3,224,296	+8.981%
2026-05-01	137.6100	137.86000	136.6600	137.4400	+0.248%	3,445,118	+7.974%
2026-04-30	135.1600	137.39000	134.8900	137.1000	+1.759%	4,430,112	+8.242%
2026-04-29	135.7600	135.99000	134.2700	134.7300	-0.781%	5,046,428	+10.146%
2026-04-28	136.6400	137.28000	135.3500	135.7900	-0.564%	5,097,158	+9.286%
2026-04-27	136.5600	137.34000	136.2300	136.5600	+0.191%	2,847,284	+8.670%
2026-04-24	136.2200	136.67000	135.0900	136.3000	+0.538%	5,484,450	+8.877%
2026-04-23	135.7600	136.22000	133.9600	135.5700	-0.037%	4,059,512	+9.464%
2026-04-22	136.3900	136.54000	135.1209	135.6200	+0.400%	3,268,756	+9.423%
2026-04-21	136.3600	137.29000	134.7850	135.0800	-0.786%	9,638,483	+9.861%
2026-04-20	134.8200	136.31000	134.7800	136.1500	+0.561%	3,448,679	+8.997%
2026-04-17	134.1400	136.53000	133.7700	135.3900	+2.035%	4,586,474	+9.609%
2026-04-16	132.1000	133.03000	132.0300	132.6900	+0.325%	3,677,590	+11.840%
2026-04-15	132.2300	132.52000	131.6600	132.2600	-0.128%	2,777,843	+12.203%
2026-04-14	132.2700	132.84500	131.5500	132.4300	+0.470%	4,821,091	+12.059%
2026-04-13	129.7400	131.86500	129.5000	131.8100	+1.244%	3,424,079	+12.586%
2026-04-10	131.0500	131.05000	129.7800	130.1900	-0.428%	2,738,383	+13.987%
2026-04-09	129.2400	131.26500	129.1250	130.7500	+0.709%	4,682,360	+13.499%
2026-04-08	129.8400	130.63000	129.2300	129.8300	+2.616%	4,682,978	+14.303%
2026-04-07	125.7000	126.95500	125.3900	126.5200	+0.325%	5,153,866	+17.294%
2026-04-06	125.1300	126.24000	124.6650	126.1100	+0.542%	4,933,101	+17.675%
2026-04-02	123.1200	126.20000	122.8600	125.4300	+0.408%	4,573,741	+18.313%
2026-04-01	125.0000	126.12500	124.8400	124.9200	+0.491%	9,808,097	+18.796%
2026-03-31	122.7700	125.18000	121.9700	124.3100	+2.846%	8,840,057	+19.379%
2026-03-30	123.0000	123.00000	120.4700	120.8700	-0.723%	6,740,448	+22.777%
2026-03-27	122.9400	123.35000	121.3900	121.7500	-1.553%	5,046,627	+21.889%
2026-03-26	123.8700	125.54000	123.5200	123.6700	-1.127%	6,166,480	+19.997%
2026-03-25	124.9000	125.42000	123.6000	125.0800	+1.058%	7,321,928	+18.644%
2026-03-24	121.9100	124.59000	121.5800	123.7700	+0.716%	8,134,178	+19.900%
2026-03-23	122.8000	124.68000	122.1900	122.8900	+2.060%	11,183,141	+20.758%
2026-03-20	122.6800	123.05000	119.7750	120.4100	-1.922%	13,398,687	+23.246%
2026-03-19	120.9900	123.81000	120.8600	122.7700	+0.442%	8,422,060	+20.876%
2026-03-18	123.1900	123.66000	122.2000	122.2300	-1.292%	9,352,326	+21.410%
2026-03-17	123.5600	124.58000	123.3000	123.8300	+0.716%	5,013,184	+19.842%
2026-03-16	123.3400	124.19000	122.9100	122.9500	+0.737%	5,340,908	+20.699%
2026-03-13	123.1900	123.62000	121.5800	122.0500	-0.123%	6,926,172	+21.590%
2026-03-12	122.7800	123.46000	122.0300	122.2000	-1.863%	8,273,184	+21.440%
2026-03-11	124.2500	125.01000	123.4300	124.5200	-0.216%	7,254,363	+19.178%
2026-03-10	124.9600	126.86000	124.2700	124.7900	-0.463%	9,643,782	+18.920%
2026-03-09	122.7550	125.76000	120.9750	125.3700	+0.465%	9,648,912	+18.370%
2026-03-06	125.3700	125.38000	123.9800	124.7900	-2.248%	9,184,946	+18.920%
2026-03-05	128.6500	129.44000	126.5600	127.6600	-1.732%	6,905,961	+16.246%
2026-03-04	129.9500	130.39000	128.6500	129.9100	+0.550%	5,607,549	+14.233%
2026-03-03	127.4600	129.93000	126.1200	129.2000	-1.057%	10,454,612	+14.861%
2026-03-02	128.1600	130.92500	127.8109	130.5800	+0.678%	8,436,355	+13.647%
2026-02-27	129.9500	130.12990	128.7000	129.7000	-1.286%	6,139,819	+14.418%
2026-02-26	131.0500	131.93000	129.8900	131.3900	+0.559%	6,857,632	+12.946%
2026-02-25	131.0100	131.09990	129.3400	130.6600	+0.369%	4,264,144	+13.577%
2026-02-24	129.1400	130.72000	128.9600	130.1800	+0.923%	6,458,464	+13.996%
2026-02-23	131.0800	131.25000	128.1400	128.9900	-2.006%	7,504,403	+15.048%
2026-02-20	130.2200	132.31000	130.1900	131.6300	+0.535%	6,178,758	+12.740%
2026-02-19	130.5400	131.05000	129.9600	130.9300	-0.191%	5,427,864	+13.343%
2026-02-18	130.7400	132.32000	130.3650	131.1800	+0.283%	5,186,055	+13.127%
2026-02-17	130.9200	131.77290	129.3900	130.8100	-0.107%	5,039,400	+13.447%
2026-02-13	129.7500	131.60500	129.0300	130.9500	+1.198%	6,804,562	+13.326%
2026-02-12	132.6000	133.20000	128.5000	129.4000	-1.836%	9,421,536	+14.683%
2026-02-11	133.0100	133.52000	131.0700	131.8200	-0.189%	4,543,228	+12.578%
2026-02-10	132.1600	133.01500	131.9400	132.0700	+0.061%	6,452,819	+12.365%
2026-02-09	131.7700	132.42000	131.0300	131.9900	+0.015%	5,628,447	+12.433%
2026-02-06	129.5900	132.35000	129.5750	131.9700	+2.756%	5,502,349	+12.450%
2026-02-05	128.8000	130.19000	128.0401	128.4300	-0.704%	8,028,543	+15.549%
2026-02-04	129.0500	130.34000	128.1100	129.3400	+0.858%	6,372,993	+14.736%
2026-02-03	128.4000	129.72000	126.7000	128.2400	-0.086%	7,070,445	+15.721%
2026-02-02	126.6100	128.89000	126.3900	128.3500	+1.039%	7,116,538	+15.621%
2026-01-30	126.9100	127.82010	125.9600	127.0300	-0.649%	8,858,604	+16.823%
2026-01-29	127.5500	128.39000	126.1550	127.8600	+0.630%	7,841,453	+16.064%
2026-01-28	128.2700	128.74000	126.9400	127.0600	-0.470%	8,922,781	+16.795%
2026-01-27	128.0000	128.19990	127.0745	127.6600	-0.375%	4,131,978	+16.246%
2026-01-26	128.2000	128.90000	127.5800	128.1400	+0.039%	5,051,847	+15.811%
2026-01-23	130.0100	130.11000	127.7200	128.0900	-1.794%	7,827,245	+15.856%
2026-01-22	130.8900	131.64000	130.2800	130.4300	+0.238%	5,024,098	+13.778%
2026-01-21	127.8550	130.54500	127.7100	130.1200	+2.602%	5,951,189	+14.049%
2026-01-20	126.6700	128.02000	126.5100	126.8200	-1.399%	13,816,500	+17.016%
2026-01-16	129.0000	129.17000	128.3000	128.6200	-0.341%	3,917,663	+15.379%
2026-01-15	127.6600	129.48000	127.5550	129.0600	+1.430%	6,054,909	+14.985%
2026-01-14	126.3800	127.35000	125.9900	127.2400	+0.569%	5,738,423	+16.630%
2026-01-13	127.1800	127.28590	126.2550	126.5200	-0.016%	3,827,447	+17.294%
2026-01-12	125.8500	126.78500	125.2799	126.5400	+0.095%	3,795,010	+17.275%
2026-01-09	125.7800	126.58000	124.9100	126.4200	+0.757%	4,477,014	+17.386%
2026-01-08	123.2200	125.75000	123.0100	125.4700	+1.414%	4,697,607	+18.275%
2026-01-07	124.8300	125.01000	123.2000	123.7200	-0.802%	4,143,368	+19.948%
2026-01-06	122.7800	124.80222	122.3700	124.7200	+1.489%	5,354,890	+18.987%
2026-01-05	121.4200	123.59000	121.4200	122.8900	+1.252%	6,160,465	+20.758%
2026-01-02	120.6500	121.64000	119.8650	121.3700	+0.990%	6,495,998	+22.271%
2025-12-31	121.4800	121.56550	120.1400	120.1800	-1.241%	3,373,373	+23.481%
2025-12-30	122.5100	122.60000	121.6550	121.6900	-0.686%	2,930,321	+21.949%
2025-12-29	122.7850	123.21000	122.1950	122.5300	-0.487%	3,305,078	+21.113%
2025-12-26	123.1600	123.17500	122.5800	123.1300	-0.008%	2,091,413	+20.523%
2025-12-24	122.6500	123.25000	122.4700	123.1400	+0.326%	3,134,419	+20.513%
2025-12-23	123.0100	123.36000	122.4650	122.7400	-0.454%	3,637,373	+20.906%
2025-12-22	122.7900	123.88500	122.7450	123.3000	+0.752%	3,802,120	+20.357%
2025-12-19	121.9800	122.70500	121.8900	122.3800	+0.205%	5,558,146	+21.262%
2025-12-18	122.8200	123.39000	121.9600	122.1300	+0.205%	6,072,008	+21.510%
2025-12-17	122.3900	123.63500	121.6550	121.8800	-0.295%	5,729,907	+21.759%
2025-12-16	122.9700	123.44000	121.7200	122.2400	-1.196%	5,827,076	+21.401%
2025-12-15	124.9000	125.00000	123.4450	123.7200	-0.322%	7,322,015	+19.948%
2025-12-12	125.6300	125.84000	123.7900	124.1200	-1.068%	5,166,361	+19.562%
2025-12-11	123.8900	125.56000	123.8900	125.4600	+1.104%	6,046,473	+18.285%
2025-12-10	121.5600	124.91000	121.5600	124.0900	+1.972%	6,994,038	+19.591%
2025-12-09	120.9800	122.49500	120.9800	121.6900	+0.462%	3,258,030	+21.949%
2025-12-08	122.3000	122.30000	121.0600	121.1300	-0.411%	4,836,360	+22.513%
2025-12-05	121.7400	122.48000	121.4850	121.6300	-0.172%	4,956,793	+22.009%
2025-12-04	121.7100	122.46500	121.2800	121.8400	-0.082%	4,692,354	+21.799%
2025-12-03	120.6100	122.16000	120.5200	121.9400	+1.389%	4,461,437	+21.699%
2025-12-02	120.9100	120.91000	119.9500	120.2700	+0.042%	4,474,724	+23.389%
2025-12-01	119.5400	120.99000	119.5400	120.2200	-0.538%	5,657,512	+23.440%
2025-11-28	120.9700	121.07500	120.5600	120.8700	+0.075%	2,606,295	+22.777%
2025-11-26	120.1500	121.93000	119.8300	120.7800	+0.558%	12,467,514	+22.868%
2025-11-25	117.7350	120.56580	117.6200	120.1100	+2.579%	9,020,562	+23.553%
2025-11-24	115.8000	117.32500	115.3801	117.0900	+1.306%	5,906,413	+26.740%
2025-11-21	112.6700	116.34500	112.4900	115.5800	+3.150%	7,623,698	+28.396%
2025-11-20	115.6800	115.97000	111.9950	112.0500	-1.779%	8,052,477	+32.441%
2025-11-19	114.5900	115.33000	113.6400	114.0800	-0.114%	6,019,594	+30.084%
2025-11-18	113.6700	114.96000	113.1900	114.2100	-0.079%	6,845,418	+29.936%
2025-11-17	116.4700	116.99000	113.9500	114.3000	-2.182%	4,078,373	+29.834%
2025-11-14	115.3600	117.29640	115.3200	116.8500	-0.086%	6,411,517	+27.000%
2025-11-13	118.7900	119.50000	116.4500	116.9500	-2.134%	6,407,764	+26.892%
2025-11-12	119.6800	120.85000	119.4100	119.5000	-0.075%	6,677,992	+24.184%
2025-11-11	119.1000	119.91000	118.8000	119.5900	+0.403%	4,345,825	+24.091%
2025-11-10	119.1700	119.76500	118.3300	119.1100	+0.983%	3,720,642	+24.591%
2025-11-07	116.4100	117.97000	116.0500	117.9500	+0.864%	7,873,636	+25.816%
2025-11-06	118.5700	118.94000	116.8650	116.9400	-1.358%	5,207,028	+26.903%
2025-11-05	117.0400	119.10000	116.8600	118.5500	+1.672%	3,490,760	+25.179%
2025-11-04	116.5700	117.51500	116.2400	116.6000	-1.220%	8,213,791	+27.273%
2025-11-03	117.7400	118.04000	116.2900	118.0400	+0.204%	9,132,215	+25.720%
2025-10-31	117.4450	118.03000	116.6600	117.8000	+0.170%	4,238,929	+25.976%
2025-10-30	118.4000	119.42000	117.4301	117.6000	-1.085%	5,836,582	+26.190%
2025-10-29	120.1750	120.87000	117.9600	118.8900	-1.295%	7,255,392	+24.821%
2025-10-28	120.7900	121.02000	119.9000	120.4500	-0.578%	4,642,250	+23.205%
2025-10-27	121.8700	122.07000	120.7700	121.1500	+0.008%	2,791,297	+22.493%
2025-10-24	121.4300	121.93830	121.0685	121.1400	+0.874%	2,778,045	+22.503%
2025-10-23	118.9500	120.33000	118.6900	120.0900	+0.992%	3,341,030	+23.574%
2025-10-22	119.6200	120.19000	118.0400	118.9100	-0.735%	5,040,213	+24.800%
2025-10-21	119.2300	120.15500	118.8800	119.7900	+0.285%	2,914,211	+23.883%
2025-10-20	118.5500	119.67000	118.5300	119.4500	+1.582%	3,561,626	+24.236%
2025-10-17	117.1400	118.17000	116.9300	117.5900	-0.170%	5,326,281	+26.201%
2025-10-16	119.5350	119.66000	117.2400	117.7900	-1.307%	6,155,631	+25.987%
2025-10-15	119.2300	120.42000	118.2800	119.3500	+0.845%	4,099,927	+24.340%
2025-10-14	115.0700	118.89500	114.9000	118.3500	+1.518%	4,608,605	+25.391%
2025-10-13	116.0100	116.77000	115.4600	116.5800	+2.022%	4,831,239	+27.295%
2025-10-10	118.2500	118.43000	114.1300	114.2700	-3.120%	6,793,436	+29.868%
2025-10-09	119.0000	119.34000	117.6750	117.9500	-1.148%	3,089,192	+25.816%
2025-10-08	118.8100	119.32500	118.0900	119.3200	+0.913%	3,011,067	+24.371%
2025-10-07	120.0000	120.15000	118.1000	118.2400	-1.277%	4,051,303	+25.507%
2025-10-06	120.8600	121.03000	119.7600	119.7700	-0.258%	4,023,974	+23.904%
2025-10-03	119.9100	121.39000	119.8800	120.0800	+0.452%	6,272,819	+23.584%
2025-10-02	119.2700	119.68000	118.4500	119.5400	+0.302%	5,585,279	+24.143%
2025-10-01	118.2000	119.49000	118.1600	119.1800	+0.295%	4,728,424	+24.518%
2025-09-30	118.3500	118.90000	117.6100	118.8300	+0.211%	4,515,857	+24.884%
2025-09-29	119.1500	119.15000	118.0500	118.5800	+0.093%	3,403,450	+25.148%
2025-09-26	117.4950	118.59000	117.3800	118.4700	+0.989%	2,879,294	+25.264%
2025-09-25	117.4400	117.60000	116.7500	117.3100	-0.870%	4,406,060	+26.502%
2025-09-24	119.3800	119.84000	118.2600	118.3400	-0.830%	3,417,453	+25.401%
2025-09-23	119.8900	121.00000	119.2250	119.3300	-0.201%	3,554,928	+24.361%
2025-09-22	119.2000	119.76780	118.6800	119.5700	+0.260%	3,241,294	+24.111%
2025-09-19	120.9500	120.96000	119.0400	119.2600	-1.136%	5,282,623	+24.434%
2025-09-18	118.7800	120.81000	118.4800	120.6300	+2.272%	3,537,008	+23.021%
2025-09-17	118.3000	120.82000	117.1900	117.9500	-0.025%	5,292,059	+25.816%
2025-09-16	118.2700	118.30000	117.1500	117.9800	-0.498%	6,143,363	+25.784%
2025-09-15	118.9000	119.29000	118.3900	118.5700	+0.093%	3,621,388	+25.158%
2025-09-12	119.8300	119.83000	118.4200	118.4600	-1.366%	3,530,181	+25.274%
2025-09-11	118.1500	120.19990	117.7650	120.1000	+2.108%	5,320,732	+23.564%
2025-09-10	118.1200	118.41000	117.1500	117.6200	-0.246%	3,788,907	+26.169%
2025-09-09	118.6800	118.73000	117.4671	117.9100	-0.874%	4,063,803	+25.859%
2025-09-08	119.2200	119.25000	117.8600	118.9500	-0.151%	6,611,779	+24.758%
2025-09-05	119.1000	120.33000	118.0300	119.1300	+0.312%	6,395,918	+24.570%
2025-09-04	117.3300	118.80000	117.1200	118.7600	+1.496%	3,203,202	+24.958%
2025-09-03	116.8100	117.81000	116.3700	117.0100	-0.120%	3,792,972	+26.827%
2025-09-02	116.7100	117.27000	116.2200	117.1500	-0.754%	5,492,969	+26.675%
2025-08-29	118.6700	118.87000	117.6900	118.0400	-0.413%	3,949,938	+25.720%
2025-08-28	119.1800	119.27000	117.9000	118.5300	-0.194%	4,132,339	+25.200%
2025-08-27	117.5400	118.84000	117.4950	118.7600	+0.832%	4,079,903	+24.958%
2025-08-26	117.3400	118.24000	117.2200	117.7800	+0.341%	3,829,209	+25.998%
2025-08-25	118.0700	118.18000	117.3800	117.3800	-0.945%	6,944,035	+26.427%
2025-08-22	114.8200	118.78000	114.5500	118.5000	+3.838%	4,982,255	+25.232%
2025-08-21	113.6100	114.29000	113.2700	114.1200	-0.079%	2,780,064	+30.039%
2025-08-20	114.5800	114.81000	113.6700	114.2100	-0.471%	3,981,582	+29.936%
2025-08-19	114.8200	115.75500	114.3500	114.7500	+0.122%	3,390,132	+29.325%
2025-08-18	114.3550	114.98000	114.2700	114.6100	+0.149%	5,534,007	+29.483%
2025-08-15	115.5300	115.53000	114.0200	114.4400	-0.617%	4,003,803	+29.675%
2025-08-14	115.4000	115.47000	114.2800	115.1500	-1.413%	4,793,301	+28.875%
2025-08-13	115.0000	116.89500	114.7900	116.8000	+2.116%	3,962,627	+27.055%
2025-08-12	111.6900	114.41000	111.4400	114.3800	+3.212%	4,638,628	+29.743%
2025-08-11	111.2200	111.70000	110.5954	110.8200	-0.063%	3,357,439	+33.911%
2025-08-08	111.2100	111.52000	110.6900	110.8900	+0.271%	3,370,713	+33.826%
2025-08-07	111.9100	111.96000	110.0500	110.5900	-0.199%	4,727,761	+34.189%
2025-08-06	111.0100	111.09000	110.5000	110.8100	-0.009%	3,694,909	+33.923%
2025-08-05	110.7100	110.92500	109.4601	110.8200	+0.481%	3,896,094	+33.911%
2025-08-04	109.0700	110.29000	108.7900	110.2900	+1.687%	4,455,767	+34.554%
2025-08-01	109.1000	109.12000	107.0850	108.4600	-1.650%	5,402,866	+36.825%
2025-07-31	110.8900	111.47000	109.9700	110.2800	-1.147%	5,909,372	+34.567%
2025-07-30	112.8000	113.26000	110.9300	111.5600	-0.703%	5,070,639	+33.023%
2025-07-29	113.4500	113.50000	112.0250	112.3500	-0.399%	3,104,441	+32.087%
2025-07-28	113.1800	113.31640	112.4900	112.8000	-0.097%	2,951,880	+31.560%
2025-07-25	112.7800	112.96500	111.8800	112.9100	+0.525%	3,046,710	+31.432%
2025-07-24	113.6200	113.62000	112.2700	112.3200	-1.603%	3,662,072	+32.123%
2025-07-23	113.6200	114.18500	113.1700	114.1500	+1.170%	3,264,176	+30.004%
2025-07-22	111.7600	113.22500	111.7600	112.8300	+1.093%	5,827,221	+31.525%
2025-07-21	112.4500	112.85000	111.5800	111.6100	-0.232%	4,394,125	+32.963%
2025-07-18	113.3800	113.52500	111.6600	111.8700	-0.886%	6,600,168	+32.654%
2025-07-17	111.4300	113.16000	111.3650	112.8700	+1.174%	7,646,497	+31.479%
2025-07-16	111.3200	111.72000	109.7500	111.5600	+0.668%	7,664,022	+33.023%
2025-07-15	113.5600	113.67000	110.7950	110.8200	-2.033%	8,046,884	+33.911%
2025-07-14	112.5900	113.18500	112.3300	113.1200	+0.266%	3,990,563	+31.188%
2025-07-11	113.3200	113.46500	112.5800	112.8200	-1.096%	3,712,926	+31.537%
2025-07-10	113.0000	114.80000	112.9100	114.0700	+0.992%	7,859,598	+30.096%
2025-07-09	112.5200	112.98000	111.5900	112.9500	+0.830%	6,594,351	+31.386%
2025-07-08	111.4300	112.70000	111.3550	112.0200	+0.774%	5,427,280	+32.476%
2025-07-07	112.2700	113.15500	110.6600	111.1600	-1.698%	4,469,172	+33.501%
2025-07-03	112.8100	113.39000	112.7500	113.0800	+0.542%	2,797,883	+31.235%
2025-07-02	111.2100	112.48500	110.6800	112.4700	+1.361%	7,312,139	+31.946%
2025-07-01	108.8400	112.38100	108.5900	110.9600	+1.528%	8,660,036	+33.742%
2025-06-30	109.9100	109.91000	109.0700	109.2900	-0.183%	5,688,400	+35.786%
2025-06-27	109.6300	110.14000	108.6200	109.4900	+0.302%	5,696,425	+35.537%
2025-06-26	107.8900	109.23000	107.8900	109.1600	+1.488%	3,505,917	+35.947%
2025-06-25	108.6700	108.67000	107.5000	107.5600	-0.994%	3,264,327	+37.970%
2025-06-24	108.2800	108.91000	107.7500	108.6400	+1.004%	2,974,409	+36.598%
2025-06-23	105.9400	107.56000	105.1500	107.5600	+1.338%	4,218,909	+37.970%
2025-06-20	107.0700	107.08990	105.8300	106.1400	-0.141%	4,310,183	+39.815%
2025-06-18	105.8400	107.30500	105.5500	106.2900	+0.416%	5,284,198	+39.618%
2025-06-17	106.0600	106.84000	105.8000	105.8500	-1.056%	3,897,953	+40.198%
2025-06-16	106.9600	107.69500	106.4700	106.9800	+0.640%	3,309,380	+38.718%
2025-06-13	107.0700	107.64000	105.9300	106.3000	-1.937%	4,255,289	+39.605%
2025-06-12	107.9950	108.58000	107.6200	108.4000	-0.386%	6,290,522	+36.900%
2025-06-11	109.9800	110.11000	108.6400	108.8200	-0.603%	4,894,585	+36.372%
2025-06-10	109.2300	109.90000	108.9350	109.4800	+0.607%	5,853,819	+35.550%
2025-06-09	108.6900	109.38000	108.0950	108.8200	+1.068%	5,930,824	+36.372%
2025-06-06	107.7600	108.11000	107.1500	107.6700	+1.203%	5,014,814	+37.829%
2025-06-05	106.4700	107.04000	105.6500	106.3900	-0.028%	3,927,414	+39.487%
2025-06-04	106.7400	107.02000	106.2900	106.4200	-0.262%	3,539,566	+39.447%
2025-06-03	105.1900	106.95000	104.6600	106.7000	+1.609%	4,671,981	+39.082%
2025-06-02	105.3200	105.43000	103.7500	105.0100	-0.342%	4,200,759	+41.320%
2025-05-30	105.2900	105.93500	104.5900	105.3700	-0.444%	4,465,665	+40.837%
2025-05-29	106.0500	106.18990	104.8100	105.8400	+0.465%	3,626,877	+40.212%
2025-05-28	106.5700	106.78000	105.2117	105.3500	-1.200%	3,332,762	+40.864%
2025-05-27	105.4300	106.66000	104.7200	106.6300	+2.539%	4,091,603	+39.173%
2025-05-23	102.6300	104.33000	102.5700	103.9900	-0.526%	3,543,297	+42.706%
2025-05-22	104.3400	105.12000	103.9000	104.5400	-0.096%	4,538,422	+41.955%
2025-05-21	106.4300	106.77720	104.4800	104.6400	-2.760%	4,150,443	+41.820%
2025-05-20	107.5700	108.10500	107.3700	107.6100	-0.167%	3,251,912	+37.905%
2025-05-19	106.8700	107.93030	106.5200	107.7900	-0.645%	3,921,144	+37.675%
2025-05-16	107.4800	108.62640	107.4000	108.4900	+0.771%	3,408,442	+36.787%
2025-05-15	106.7000	107.66000	106.4300	107.6600	+0.692%	2,557,936	+37.841%
2025-05-14	107.7100	107.88000	106.9100	106.9200	-1.018%	4,395,025	+38.795%
2025-05-13	108.1500	108.49500	107.7126	108.0200	+0.465%	4,724,206	+37.382%
2025-05-12	107.8100	108.57000	106.5700	107.5200	+3.764%	5,502,045	+38.021%
2025-05-09	103.9300	104.32000	103.2150	103.6200	-0.029%	4,763,516	+43.216%
2025-05-08	102.7700	104.42320	102.2200	103.6500	+1.827%	3,245,233	+43.174%
2025-05-07	102.2300	102.38000	101.0850	101.7900	+0.138%	3,421,973	+45.790%
2025-05-06	101.2800	102.32000	100.6800	101.6500	-0.626%	3,113,444	+45.991%
2025-05-05	102.1900	103.12500	101.8221	102.2900	-0.718%	4,713,969	+45.078%
2025-05-02	101.9500	103.36990	101.8400	103.0300	+2.263%	4,072,796	+44.036%
2025-05-01	100.7000	101.67510	99.6500	100.7500	+0.619%	4,016,604	+47.295%
2025-04-30	99.4200	100.46000	98.2100	100.1300	-0.704%	4,352,397	+48.207%
2025-04-29	99.8700	101.17500	99.1900	100.8400	+0.649%	4,778,961	+47.164%
2025-04-28	100.0100	100.88900	99.0500	100.1900	+0.351%	6,376,437	+48.119%
2025-04-25	99.1200	99.89500	98.4800	99.8400	-0.040%	3,014,265	+48.638%
2025-04-24	97.9700	100.06000	97.6501	99.8800	+2.033%	4,156,549	+48.578%
2025-04-23	99.4400	100.90000	97.6100	97.8900	+1.273%	5,554,531	+51.599%
2025-04-22	95.5300	96.98000	95.1301	96.6600	+2.416%	5,663,757	+53.528%
2025-04-21	95.3700	95.58000	93.3700	94.3800	-1.994%	4,820,300	+57.237%
2025-04-17	95.2500	96.73000	95.2500	96.3000	+1.071%	4,352,991	+54.102%
2025-04-16	95.9100	96.43000	94.1828	95.2800	-0.987%	5,101,876	+55.751%
2025-04-15	96.3100	97.53000	95.9200	96.2300	-0.238%	7,265,225	+54.214%
2025-04-14	97.2000	97.25000	94.7500	96.4600	+1.101%	5,610,317	+53.846%
2025-04-11	93.9200	95.67000	92.3000	95.4100	+1.263%	10,360,913	+55.539%
2025-04-10	95.8100	96.29000	91.8700	94.2200	-4.403%	8,607,890	+57.504%
2025-04-09	89.4500	99.59500	89.2200	98.5600	+8.834%	15,186,977	+50.568%
2025-04-08	96.2200	96.54000	89.4300	90.5600	-2.968%	12,353,290	+63.869%
2025-04-07	91.0600	98.00000	89.6800	93.3300	-1.374%	20,827,534	+59.006%
2025-04-04	95.1900	96.03000	92.1600	94.6300	-4.317%	12,602,502	+56.821%
2025-04-03	101.7100	102.34000	98.7400	98.9000	-7.005%	8,644,269	+50.051%
2025-04-02	103.5000	106.57500	103.4001	106.3500	+1.479%	4,012,005	+39.539%
2025-04-01	104.4250	105.43000	103.2397	104.8000	+0.220%	4,474,532	+41.603%
2025-03-31	102.9800	105.17500	102.3100	104.5700	+0.538%	8,488,693	+41.915%
2025-03-28	106.0300	106.19990	103.4400	104.0100	-2.163%	4,265,182	+42.679%
2025-03-27	106.6300	107.08000	105.8100	106.3100	-0.449%	4,285,222	+39.592%
2025-03-26	107.5200	108.05000	106.2850	106.7900	-0.531%	3,509,327	+38.964%
2025-03-25	107.9200	108.20000	107.0500	107.3600	-0.602%	3,453,924	+38.227%
2025-03-24	106.9100	108.13000	106.6600	108.0100	+2.505%	3,470,377	+37.395%
2025-03-21	104.7550	105.72000	104.2900	105.3700	-0.641%	4,623,362	+40.837%
2025-03-20	105.5300	107.10720	105.5200	106.0500	-0.479%	4,296,388	+39.934%
2025-03-19	105.1400	107.23000	105.1400	106.5600	+1.351%	4,123,882	+39.264%
2025-03-18	105.3800	105.46000	104.6200	105.1400	-0.923%	3,680,298	+41.145%
2025-03-17	104.8000	106.46500	104.8000	106.1200	+1.067%	4,750,132	+39.842%
2025-03-14	103.4700	105.10000	103.0600	105.0000	+2.449%	5,555,132	+41.333%
2025-03-13	104.2600	104.58000	101.9900	102.4900	-1.679%	5,300,375	+44.795%
2025-03-12	105.6200	105.90000	103.6700	104.2400	-0.439%	6,567,718	+42.364%
2025-03-11	105.5200	106.19000	103.7810	104.7000	-0.551%	8,516,741	+41.738%
2025-03-10	106.4700	107.25000	104.3300	105.2800	-2.347%	6,572,239	+40.957%
2025-03-07	107.0400	108.26500	105.6600	107.8100	+0.513%	5,604,246	+37.650%
2025-03-06	107.2800	108.49500	106.6450	107.2600	-1.279%	5,884,078	+38.355%
2025-03-05	107.4900	108.78000	106.8000	108.6500	+1.042%	5,000,601	+36.585%
2025-03-04	107.6900	109.27000	106.2436	107.5300	-1.520%	6,948,333	+38.008%
2025-03-03	112.1400	112.49000	108.5000	109.1900	-2.326%	7,784,526	+35.910%
2025-02-28	110.5400	111.79000	110.1400	111.7900	+0.857%	4,793,049	+32.749%
2025-02-27	112.2500	112.64000	110.7800	110.8400	-1.405%	3,801,636	+33.887%
2025-02-26	112.9400	113.93000	112.0699	112.4200	-0.204%	3,224,273	+32.005%
2025-02-25	112.6300	113.39000	111.8550	112.6500	+0.098%	4,352,496	+31.735%
2025-02-24	113.4300	113.56500	112.1800	112.5400	-0.372%	4,235,963	+31.864%
2025-02-21	116.8600	116.86000	112.6600	112.9600	-2.654%	4,111,420	+31.374%
2025-02-20	116.9600	117.14100	115.4224	116.0400	-1.133%	3,065,120	+27.887%
2025-02-19	116.8200	117.80000	116.6000	117.3700	-0.382%	3,003,803	+26.438%
2025-02-18	117.2200	117.82000	116.9700	117.8200	+0.623%	2,981,390	+25.955%
2025-02-14	117.8300	118.25000	116.8500	117.0900	-0.077%	2,572,744	+26.740%