Dark

IWB
iShares Russell 1000 ETF
stock NYSE ETF

At Close

Aug 28, 2026 3:59:57 PM EDT

421.05USD-0.313%(-1.32)347,523

409.94Bid 435.88Ask 25.94Spread

Pre-market

0.00USD-100.000%(-422.37)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

421.15USD+0.024%(+0.10)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	422.6900	424.1700	420.710000	421.0500	-0.313%	347,523	0.000%
2026-08-27	421.1800	423.0200	420.420000	422.3700	+0.651%	255,661	-0.313%
2026-08-26	418.9500	420.3528	418.600000	419.6400	+0.005%	217,731	+0.336%
2026-08-25	419.9500	420.0400	418.200000	419.6200	+0.299%	539,630	+0.341%
2026-08-24	419.2400	419.2600	417.660000	418.3700	-0.315%	332,249	+0.641%
2026-08-21	420.0200	420.7150	418.740100	419.6900	+0.428%	296,645	+0.324%
2026-08-20	419.7400	420.8000	417.545000	417.9000	-0.816%	424,740	+0.754%
2026-08-19	421.7900	423.1100	420.860000	421.3400	+0.278%	402,457	-0.069%
2026-08-18	421.2400	421.6350	419.980000	420.1700	-0.746%	366,533	+0.209%
2026-08-17	425.2700	425.5000	423.260000	423.3300	-0.491%	1,031,317	-0.539%
2026-08-14	426.5200	426.6500	424.850000	425.4200	-0.146%	249,447	-1.027%
2026-08-13	424.4000	426.9200	424.280000	426.0400	+0.654%	290,338	-1.171%
2026-08-12	424.6500	424.6500	422.540000	423.2700	+0.296%	979,611	-0.524%
2026-08-11	424.2100	424.2100	421.520000	422.0200	-0.305%	417,077	-0.230%
2026-08-10	422.8900	424.4800	422.730000	423.3100	-0.031%	251,606	-0.534%
2026-08-07	422.2200	423.7600	421.490000	423.4400	+0.749%	416,413	-0.564%
2026-08-06	421.0400	422.3400	419.920000	420.2900	-0.207%	1,827,452	+0.181%
2026-08-05	424.4800	424.9400	420.955000	421.1600	-0.237%	599,635	-0.026%
2026-08-04	416.0400	423.1900	416.040000	422.1600	+1.826%	751,877	-0.263%
2026-08-03	409.5800	414.9800	409.580000	414.5900	+1.521%	279,870	+1.558%
2026-07-31	407.5500	409.5200	403.480000	408.3800	+0.636%	748,817	+3.103%
2026-07-30	402.9700	406.2450	401.890000	405.8000	+1.635%	508,607	+3.758%
2026-07-29	404.7800	406.5300	399.150000	399.2700	-1.561%	314,641	+5.455%
2026-07-28	404.7900	406.6700	403.050000	405.6000	+0.282%	271,832	+3.809%
2026-07-27	407.4700	407.8975	402.885000	404.4600	+0.069%	306,144	+4.102%
2026-07-24	403.9500	406.8100	403.420000	404.1800	+0.050%	455,627	+4.174%
2026-07-23	404.3000	406.2000	402.200000	403.9800	-1.157%	427,831	+4.225%
2026-07-22	408.6300	410.1500	408.360000	408.7100	-0.176%	732,062	+3.019%
2026-07-21	408.0200	409.6750	407.150000	409.4300	+0.842%	263,225	+2.838%
2026-07-20	408.6100	409.5600	405.690000	406.0100	-0.172%	820,722	+3.704%
2026-07-17	405.7200	409.0100	405.520000	406.7100	-1.020%	477,429	+3.526%
2026-07-16	411.7200	412.9100	409.300000	410.9000	-0.446%	242,503	+2.470%
2026-07-15	412.6200	413.4650	410.530000	412.7400	+0.306%	357,615	+2.013%
2026-07-14	411.1100	412.3500	409.930000	411.4800	+0.359%	343,259	+2.326%
2026-07-13	411.5700	412.6300	409.330000	410.0100	-0.750%	319,447	+2.693%
2026-07-10	411.8800	413.3750	409.630000	413.1100	+0.364%	364,021	+1.922%
2026-07-09	409.1900	411.9600	408.450000	411.6100	+0.821%	503,010	+2.293%
2026-07-08	407.4300	408.5300	404.960000	408.2600	-0.354%	377,138	+3.133%
2026-07-07	411.2400	411.7200	408.555000	409.7100	-0.551%	237,993	+2.768%
2026-07-06	410.1500	412.4400	409.900000	411.9800	+0.790%	522,858	+2.202%
2026-07-02	409.9300	412.1725	405.840000	408.7500	-0.029%	579,610	+3.009%
2026-07-01	408.4100	411.1200	407.250000	408.8700	-0.154%	888,225	+2.979%
2026-06-30	406.2800	410.2500	406.280000	409.5000	+0.785%	650,410	+2.821%
2026-06-29	403.9200	406.6300	401.600000	406.3100	+1.527%	780,340	+3.628%
2026-06-26	399.2800	403.5900	398.430000	400.2000	-0.296%	1,648,885	+5.210%
2026-06-25	404.2900	404.2900	399.745000	401.3900	-0.020%	676,069	+4.898%
2026-06-24	402.2700	405.0100	400.250000	401.4700	-0.025%	554,968	+4.877%
2026-06-23	400.9900	404.5925	400.605000	401.5700	-1.322%	324,476	+4.851%
2026-06-22	408.5600	409.9900	406.290000	406.9500	-0.357%	748,285	+3.465%
2026-06-18	408.9600	409.0900	406.650000	408.4100	+1.072%	949,127	+3.095%
2026-06-17	409.5500	410.2600	403.250000	404.0800	-1.258%	885,996	+4.200%
2026-06-16	411.7600	412.0500	408.995000	409.2300	-0.607%	486,742	+2.888%
2026-06-15	410.1500	412.8200	410.140000	411.7300	+1.509%	598,832	+2.264%
2026-06-12	405.0900	407.1900	402.240000	405.6100	+0.515%	759,009	+3.807%
2026-06-11	398.4500	404.8000	396.435000	403.5300	+1.696%	1,024,150	+4.342%
2026-06-10	401.1900	403.7900	396.620000	396.8000	-1.565%	763,654	+6.111%
2026-06-09	406.1900	408.2900	395.130000	403.1100	-0.235%	607,014	+4.450%
2026-06-08	406.0600	407.2900	403.455000	404.0600	+0.261%	562,215	+4.205%
2026-06-05	410.8000	411.2400	401.930000	403.0100	-2.577%	707,105	+4.476%
2026-06-04	410.5600	414.2800	410.440000	413.6700	+0.447%	335,896	+1.784%
2026-06-03	414.0800	414.3500	411.525000	411.8300	-0.711%	597,874	+2.239%
2026-06-02	413.2100	415.1100	413.150000	414.7800	+0.205%	509,377	+1.512%
2026-06-01	412.2100	414.8900	411.740000	413.9300	+0.247%	578,713	+1.720%
2026-05-29	412.4100	413.5200	411.760000	412.9100	+0.304%	503,153	+1.971%
2026-05-28	409.1300	412.0351	408.650000	411.6600	+0.582%	378,035	+2.281%
2026-05-27	409.6400	410.0000	408.230000	409.2800	-0.046%	435,710	+2.876%
2026-05-26	409.1000	410.3100	408.320000	409.4700	+0.698%	591,972	+2.828%
2026-05-22	406.6900	408.4400	406.060000	406.6300	+0.415%	467,111	+3.546%
2026-05-21	402.5800	406.0500	401.770000	404.9500	+0.218%	1,001,250	+3.976%
2026-05-20	400.8500	404.3300	400.010000	404.0700	+1.058%	1,784,933	+4.202%
2026-05-19	400.3500	401.9300	398.630000	399.8400	-0.626%	471,455	+5.305%
2026-05-18	402.7800	404.0500	399.740000	402.3600	-0.027%	676,152	+4.645%
2026-05-15	404.3200	404.8300	401.990000	402.4700	-1.249%	876,736	+4.616%
2026-05-14	405.4800	408.3800	405.470000	407.5600	+0.799%	431,055	+3.310%
2026-05-13	402.6200	405.2400	400.855000	404.3300	+0.477%	425,929	+4.135%
2026-05-12	402.0600	402.6750	398.960000	402.4100	-0.179%	473,055	+4.632%
2026-05-11	401.7800	403.9100	401.610000	403.1300	+0.199%	476,820	+4.445%
2026-05-08	401.2000	402.6500	400.800000	402.3300	+0.731%	552,010	+4.653%
2026-05-07	401.6100	402.0050	398.510000	399.4100	-0.392%	583,222	+5.418%
2026-05-06	397.8700	401.3300	397.870000	400.9800	+1.409%	481,677	+5.005%
2026-05-05	394.6100	396.1850	394.270000	395.4100	+0.770%	666,983	+6.484%
2026-05-04	393.4200	394.7300	390.860000	392.3900	-0.381%	891,182	+7.304%
2026-05-01	394.5100	396.1100	393.790000	393.8900	+0.270%	721,915	+6.895%
2026-04-30	390.1200	393.3700	388.365000	392.8300	+1.018%	971,589	+7.184%
2026-04-29	388.6800	389.0700	387.010000	388.8700	-0.051%	618,050	+8.275%
2026-04-28	389.3500	390.0000	387.890000	389.0700	-0.529%	510,501	+8.220%
2026-04-27	389.9600	391.4700	389.740000	391.1400	+0.113%	636,450	+7.647%
2026-04-24	389.3100	390.9000	387.980000	390.7000	+0.714%	685,404	+7.768%
2026-04-23	388.7300	389.9692	384.430000	387.9300	-0.444%	1,304,221	+8.538%
2026-04-22	388.8400	389.6900	388.200000	389.6600	+0.980%	1,615,121	+8.056%
2026-04-21	389.3700	390.0100	385.110000	385.8800	-0.680%	1,178,680	+9.114%
2026-04-20	388.2200	389.0100	387.000000	388.5200	-0.095%	969,983	+8.373%
2026-04-17	386.8100	390.3000	386.630000	388.8900	+1.210%	1,565,209	+8.270%
2026-04-16	384.0100	384.9200	382.610000	384.2400	+0.240%	1,062,202	+9.580%
2026-04-15	381.0300	383.4850	380.350000	383.3200	+0.789%	862,291	+9.843%
2026-04-14	377.1300	380.4900	376.885000	380.3200	+1.130%	853,942	+10.709%
2026-04-13	371.0000	376.1300	370.680000	376.0700	+1.083%	1,426,322	+11.961%
2026-04-10	373.5600	373.7000	371.580100	372.0400	-0.153%	848,543	+13.173%
2026-04-09	370.2700	373.2900	369.280000	372.6100	+0.507%	1,343,563	+13.000%
2026-04-08	370.9400	371.4600	368.320000	370.7300	+2.553%	899,466	+13.573%
2026-04-07	360.4400	361.6800	357.240000	361.5000	+0.011%	1,677,748	+16.473%
2026-04-06	359.8000	361.8200	359.605000	361.4600	+0.447%	1,504,018	+16.486%
2026-04-02	354.5900	361.0500	353.870000	359.8500	+0.136%	897,769	+17.007%
2026-04-01	358.7200	361.2500	358.160000	359.3600	+0.785%	2,061,074	+17.167%
2026-03-31	350.4700	357.4100	349.970000	356.5600	+2.853%	5,133,180	+18.087%
2026-03-30	351.0200	351.2100	345.210000	346.6700	-0.368%	2,627,342	+21.456%
2026-03-27	352.5700	352.5700	347.250000	347.9500	-1.703%	2,381,347	+21.009%
2026-03-26	357.6500	359.2700	353.760000	353.9800	-1.689%	1,985,675	+18.947%
2026-03-25	361.3000	362.3900	358.610000	360.0600	+0.573%	3,294,942	+16.939%
2026-03-24	356.9100	360.1700	356.160000	358.0100	-0.378%	1,717,398	+17.608%
2026-03-23	360.3900	363.2100	358.510000	359.3700	+1.245%	4,740,890	+17.163%
2026-03-20	359.9200	359.9200	353.230000	354.9500	-1.580%	7,401,769	+18.622%
2026-03-19	358.8400	362.3600	358.065000	360.6500	-0.241%	1,727,104	+16.748%
2026-03-18	365.2300	366.0200	361.420000	361.5200	-1.356%	1,559,441	+16.467%
2026-03-17	367.1400	368.5200	366.140000	366.4900	+0.055%	1,009,876	+14.887%
2026-03-16	365.9100	367.9200	365.280000	366.2900	+1.012%	1,706,361	+14.950%
2026-03-13	366.2500	368.0600	362.040000	362.6200	-0.540%	1,513,845	+16.113%
2026-03-12	367.6900	367.7900	364.510000	364.5900	-1.574%	4,114,906	+15.486%
2026-03-11	371.1900	372.3800	368.740000	370.4200	-0.116%	1,487,777	+13.668%
2026-03-10	371.4100	374.4300	369.650000	370.8500	-0.221%	1,379,919	+13.536%
2026-03-09	365.0600	372.5100	362.805000	371.6700	+0.847%	2,172,516	+13.286%
2026-03-06	369.0500	370.4150	366.970000	368.5500	-1.312%	1,213,287	+14.245%
2026-03-05	373.9000	375.9200	370.380000	373.4500	-0.588%	1,486,231	+12.746%
2026-03-04	373.9200	376.6600	372.640000	375.6600	+0.673%	1,080,932	+12.083%
2026-03-03	370.2500	374.4100	366.989709	373.1500	-0.937%	1,994,507	+12.837%
2026-03-02	372.3000	377.8200	372.000000	376.6800	+0.112%	1,674,479	+11.779%
2026-02-27	374.3900	376.6300	373.748800	376.2600	-0.484%	1,421,331	+11.904%
2026-02-26	379.8700	379.8700	375.260000	378.0900	-0.406%	1,162,856	+11.362%
2026-02-25	378.1300	379.9900	378.020000	379.6300	+0.778%	677,415	+10.911%
2026-02-24	373.3900	377.1700	372.610000	376.7000	+0.773%	909,822	+11.773%
2026-02-23	377.0700	378.0350	372.640000	373.8100	-1.108%	2,172,800	+12.637%
2026-02-20	374.0800	378.2700	373.880000	378.0000	+0.663%	1,787,700	+11.389%
2026-02-19	375.0700	376.2200	373.750000	375.5100	-0.205%	1,092,700	+12.128%
2026-02-18	375.1300	377.8600	374.305000	376.2800	+0.526%	1,958,706	+11.898%
2026-02-17	372.8600	375.4300	370.410000	374.3100	+0.153%	1,624,155	+12.487%
2026-02-13	373.5200	376.2200	371.250000	373.7400	+0.121%	1,850,064	+12.659%
2026-02-12	380.4700	381.0850	372.760000	373.2900	-1.584%	1,909,910	+12.794%
2026-02-11	381.9600	382.2150	377.680000	379.3000	-0.058%	885,196	+11.007%
2026-02-10	380.8800	381.8400	379.230000	379.5200	-0.221%	797,146	+10.943%
2026-02-09	377.8600	381.3050	377.310000	380.3600	+0.481%	859,469	+10.698%
2026-02-06	373.0400	379.3500	372.950000	378.5400	+2.030%	1,112,380	+11.230%
2026-02-05	372.7400	374.4300	370.100000	371.0100	-1.246%	1,508,244	+13.488%
2026-02-04	377.8400	378.4700	373.195000	375.6900	-0.429%	1,832,037	+12.074%
2026-02-03	380.9600	381.4200	374.270000	377.3100	-0.857%	989,898	+11.593%
2026-02-02	377.3400	381.3200	377.110000	380.5700	+0.558%	950,645	+10.637%
2026-01-30	378.6600	379.8650	376.000000	378.4600	-0.429%	2,042,584	+11.254%
2026-01-29	381.5100	381.8900	375.069800	380.0900	-0.228%	1,489,726	+10.776%
2026-01-28	382.0900	382.3400	380.180000	380.9600	-0.084%	1,643,560	+10.523%
2026-01-27	380.6900	381.7250	380.185000	381.2800	+0.398%	602,565	+10.431%
2026-01-26	378.6300	380.5400	378.470000	379.7700	+0.442%	976,316	+10.870%
2026-01-23	377.8200	379.0150	377.140100	378.1000	+0.003%	1,978,287	+11.359%
2026-01-22	378.4900	379.2700	377.030000	378.0900	+0.524%	1,288,585	+11.362%
2026-01-21	373.0300	377.9550	372.250000	376.1200	+1.165%	2,633,321	+11.946%
2026-01-20	374.1300	375.7800	371.380000	371.7900	-2.016%	2,831,982	+13.249%
2026-01-16	380.6100	380.7800	378.630000	379.4400	-0.066%	3,272,054	+10.966%
2026-01-15	380.9800	381.5200	379.250000	379.6900	+0.272%	3,001,283	+10.893%
2026-01-14	378.9000	379.3900	376.420000	378.6600	-0.465%	1,824,435	+11.195%
2026-01-13	381.5100	381.7100	379.160000	380.4300	-0.202%	1,346,318	+10.677%
2026-01-12	378.8400	381.5900	378.730000	381.2000	+0.163%	1,575,076	+10.454%
2026-01-09	378.7900	381.2000	377.941100	380.5800	+0.632%	1,380,550	+10.634%
2026-01-08	377.8000	378.7700	377.010000	378.1900	-0.008%	1,636,921	+11.333%
2026-01-07	379.5500	380.4801	378.020000	378.2200	-0.324%	1,526,510	+11.324%
2026-01-06	377.2100	379.7200	377.100000	379.4500	+0.637%	1,338,960	+10.963%
2026-01-05	376.1700	377.9700	376.120000	377.0500	+0.727%	1,346,290	+11.670%
2026-01-02	375.4400	376.0600	372.570000	374.3300	+0.238%	920,332	+12.481%
2025-12-31	376.4300	376.4300	373.290000	373.4400	-0.734%	611,440	+12.749%
2025-12-30	376.6700	377.1800	376.100000	376.2000	-0.146%	736,340	+11.922%
2025-12-29	376.5900	377.6300	375.830000	376.7500	-0.357%	1,087,801	+11.758%
2025-12-26	378.3200	378.8600	377.580000	378.1000	-0.026%	602,684	+11.359%
2025-12-24	376.9300	378.5000	376.810000	378.2000	+0.353%	444,600	+11.330%
2025-12-23	374.8900	377.0300	374.890000	376.8700	+0.357%	801,017	+11.723%
2025-12-22	374.7700	375.7700	374.390000	375.5300	+0.686%	1,003,543	+12.122%
2025-12-19	370.9600	373.3800	370.875000	372.9700	+0.895%	1,568,150	+12.891%
2025-12-18	370.3400	372.0300	368.860100	369.6600	+0.744%	814,769	+13.902%
2025-12-17	371.5100	371.7700	366.870000	366.9300	-1.060%	1,569,228	+14.749%
2025-12-16	371.1700	372.1800	368.820000	370.8600	-0.595%	1,255,809	+13.533%
2025-12-15	375.7800	375.7800	372.410000	373.0800	-0.185%	1,200,129	+12.858%
2025-12-12	377.4500	377.8100	372.440000	373.7700	-1.088%	1,724,522	+12.649%
2025-12-11	375.5900	378.0000	374.260000	377.8800	+0.289%	1,113,883	+11.424%
2025-12-10	374.0000	377.7000	373.345000	376.7900	+0.706%	2,446,910	+11.747%
2025-12-09	374.2400	375.5800	373.980000	374.1500	-0.112%	2,132,885	+12.535%
2025-12-08	376.2900	376.4500	373.500000	374.5700	-0.319%	1,986,345	+12.409%
2025-12-05	375.7300	377.2900	375.190000	375.7700	+0.197%	957,891	+12.050%
2025-12-04	375.6700	375.6700	373.480000	375.0300	+0.099%	1,082,691	+12.271%
2025-12-03	372.8900	375.2875	372.470000	374.6600	+0.354%	714,157	+12.382%
2025-12-02	373.7700	374.6200	372.240000	373.3400	+0.153%	1,069,076	+12.779%
2025-12-01	372.0100	374.2800	371.350000	372.7700	-0.446%	937,428	+12.952%
2025-11-28	373.0300	374.6400	372.860000	374.4400	+0.532%	1,007,800	+12.448%
2025-11-26	371.2400	373.5100	370.875000	372.4600	+0.727%	653,541	+13.046%
2025-11-25	365.9600	370.4200	363.960000	369.7700	+0.997%	699,382	+13.868%
2025-11-24	362.7600	366.7200	362.180000	366.1200	+1.466%	1,842,013	+15.003%
2025-11-21	358.3500	363.6999	356.300000	360.8300	+1.064%	1,186,282	+16.689%
2025-11-20	368.2500	369.6200	356.670000	357.0300	-1.574%	978,697	+17.931%
2025-11-19	361.8900	365.1900	360.610000	362.7400	+0.382%	884,654	+16.075%
2025-11-18	362.1000	364.0000	358.950000	361.3600	-0.769%	1,183,336	+16.518%
2025-11-17	366.6700	368.7150	362.280000	364.1600	-1.011%	559,701	+15.622%
2025-11-14	364.2800	369.9938	363.180000	367.8800	-0.043%	1,684,110	+14.453%
2025-11-13	372.6500	372.9700	367.140000	368.0400	-1.696%	1,706,381	+14.403%
2025-11-12	375.1700	375.3150	373.225400	374.3900	+0.067%	1,376,604	+12.463%
2025-11-11	372.3400	374.4800	371.910000	374.1400	+0.265%	1,704,281	+12.538%
2025-11-10	371.2100	373.7000	369.975000	373.1500	+1.510%	840,278	+12.837%
2025-11-07	365.4400	367.7300	362.170400	367.6000	+0.155%	881,317	+14.540%
2025-11-06	370.6000	370.9700	366.160000	367.0300	-1.081%	537,023	+14.718%
2025-11-05	369.6200	372.8200	369.220000	371.0400	+0.379%	805,587	+13.478%
2025-11-04	370.0000	372.3100	369.330000	369.6400	-1.187%	632,881	+13.908%
2025-11-03	375.6000	375.6000	372.230000	374.0800	+0.099%	651,631	+12.556%
2025-10-31	375.0800	375.0800	372.040000	373.7100	+0.360%	864,517	+12.668%
2025-10-30	374.1900	375.5600	372.200000	372.3700	-1.010%	506,546	+13.073%
2025-10-29	377.2900	377.7700	374.120000	376.1700	-0.098%	1,330,226	+11.931%
2025-10-28	377.0300	377.5300	375.550000	376.5400	+0.168%	833,014	+11.821%
2025-10-27	374.7500	376.0400	374.320000	375.9100	+1.168%	459,813	+12.008%
2025-10-24	371.3700	372.3900	371.080000	371.5700	+0.803%	729,699	+13.316%
2025-10-23	366.6300	369.2650	366.490000	368.6100	+0.628%	434,992	+14.226%
2025-10-22	368.8900	368.8900	363.930000	366.3100	-0.624%	737,166	+14.944%
2025-10-21	368.5600	369.5000	367.680000	368.6100	+0.060%	1,067,565	+14.226%
2025-10-20	366.2700	368.9100	366.270000	368.3900	+1.048%	288,390	+14.295%
2025-10-17	361.8100	365.2300	361.080000	364.5700	+0.527%	794,564	+15.492%
2025-10-16	366.3500	367.0800	360.825000	362.6600	-0.696%	891,990	+16.100%
2025-10-15	366.4900	368.0700	362.090000	365.2000	+0.423%	547,372	+15.293%
2025-10-14	360.7900	365.6800	358.640000	363.6600	-0.104%	662,436	+15.781%
2025-10-13	362.6300	364.7500	362.210000	364.0400	+1.576%	458,213	+15.660%
2025-10-10	368.8800	369.8500	358.285000	358.3900	-2.688%	2,517,933	+17.484%
2025-10-09	369.8000	369.8700	367.290000	368.2900	-0.317%	593,325	+14.326%
2025-10-08	368.0800	369.5700	367.450000	369.4600	+0.607%	692,353	+13.964%
2025-10-07	369.3500	369.5500	366.320000	367.2300	-0.437%	488,291	+14.656%
2025-10-06	368.8800	369.3500	367.617500	368.8400	+0.373%	504,187	+14.155%
2025-10-03	367.9900	369.3265	366.840000	367.4700	+0.011%	736,519	+14.581%
2025-10-02	367.9900	367.9900	365.970000	367.4300	+0.153%	479,842	+14.593%
2025-10-01	364.2200	367.3600	364.135000	366.8700	+0.380%	713,985	+14.768%
2025-09-30	364.1900	365.9150	363.200000	365.4800	+0.272%	2,502,831	+15.205%
2025-09-29	365.0600	365.4100	363.620000	364.4900	+0.248%	755,107	+15.518%
2025-09-26	362.3300	363.7500	361.490100	363.5900	+0.606%	551,309	+15.804%
2025-09-25	361.3000	362.0800	359.440000	361.4000	-0.493%	477,685	+16.505%
2025-09-24	365.3000	365.3000	362.528500	363.1900	-0.376%	695,341	+15.931%
2025-09-23	366.6200	366.8445	363.960000	364.5600	-0.518%	779,710	+15.495%
2025-09-22	364.2400	366.7500	364.020000	366.4600	+0.444%	905,235	+14.897%
2025-09-19	364.7200	365.4400	363.150000	364.8400	+0.418%	1,990,774	+15.407%
2025-09-18	363.1200	364.7300	362.240000	363.3200	+0.531%	1,307,960	+15.890%
2025-09-17	361.9600	363.0500	358.710000	361.4000	-0.130%	578,491	+16.505%
2025-09-16	362.7800	362.7800	361.315000	361.8700	-0.372%	809,588	+16.354%
2025-09-15	362.8100	363.4700	362.510000	363.2200	+0.479%	1,229,606	+15.921%
2025-09-12	361.9200	362.4200	361.180000	361.4900	-0.099%	850,664	+16.476%
2025-09-11	359.9300	362.1400	359.610000	361.8500	+0.853%	643,239	+16.360%
2025-09-10	359.7300	360.0500	357.830000	358.7900	+0.288%	714,395	+17.353%
2025-09-09	357.2900	358.1000	356.090000	357.7600	+0.165%	2,083,752	+17.691%
2025-09-08	356.9700	357.5800	356.220000	357.1700	+0.317%	1,380,246	+17.885%
2025-09-05	358.4400	358.7400	353.820000	356.0400	-0.221%	996,682	+18.259%
2025-09-04	354.3200	356.8900	353.710000	356.8300	+0.839%	783,415	+17.997%
2025-09-03	353.4800	354.1050	352.080000	353.8600	+0.497%	576,590	+18.988%
2025-09-02	350.3200	352.2900	349.220000	352.1100	-0.733%	785,148	+19.579%
2025-08-29	356.1200	356.1900	353.600000	354.7100	-0.566%	2,787,504	+18.703%
2025-08-28	355.8900	357.0900	354.970000	356.7300	+0.357%	928,493	+18.030%
2025-08-27	354.3400	355.8100	354.100000	355.4600	+0.274%	444,008	+18.452%
2025-08-26	352.9500	354.6750	352.685000	354.4900	+0.405%	681,288	+18.776%
2025-08-25	354.0000	354.5100	353.010000	353.0600	-0.415%	1,038,406	+19.257%
2025-08-22	349.9800	355.3200	349.980000	354.5300	+1.590%	548,569	+18.763%
2025-08-21	349.1800	350.1800	347.940000	348.9800	-0.348%	676,955	+20.652%
2025-08-20	351.0300	351.1000	347.420000	350.2000	-0.299%	556,929	+20.231%
2025-08-19	353.1500	353.6800	350.525000	351.2500	-0.572%	854,648	+19.872%
2025-08-18	352.9800	353.4900	352.650000	353.2700	+0.006%	1,030,096	+19.186%
2025-08-15	354.8300	354.8300	352.950000	353.2500	-0.218%	878,197	+19.193%
2025-08-14	353.0100	354.3600	352.700000	354.0200	-0.071%	508,074	+18.934%
2025-08-13	354.2200	354.7300	353.000000	354.2700	+0.388%	795,713	+18.850%
2025-08-12	350.4000	352.9800	349.700000	352.9000	+1.141%	579,997	+19.311%
2025-08-11	349.8500	350.6300	348.300000	348.9200	-0.223%	650,342	+20.672%
2025-08-08	348.2400	349.9800	348.180000	349.7000	+0.674%	1,000,078	+20.403%
2025-08-07	349.4800	349.9200	345.520400	347.3600	-0.058%	1,031,245	+21.214%
2025-08-06	345.6800	347.9300	345.090100	347.5600	+0.692%	1,337,558	+21.145%
2025-08-05	347.0300	347.5050	344.410000	345.1700	-0.427%	407,314	+21.983%
2025-08-04	343.8000	346.7400	343.800000	346.6500	+1.490%	582,438	+21.463%
2025-08-01	343.7600	343.7600	340.110000	341.5600	-1.670%	726,473	+23.273%
2025-07-31	351.4100	351.5900	346.650000	347.3600	-0.324%	954,717	+21.214%
2025-07-30	349.5300	350.4400	347.000000	348.4900	-0.155%	776,287	+20.821%
2025-07-29	350.7300	351.0000	348.530000	349.0300	-0.297%	624,321	+20.634%
2025-07-28	350.6100	350.6700	349.310000	350.0700	-0.023%	1,898,462	+20.276%
2025-07-25	348.9400	350.4300	348.810000	350.1500	+0.468%	571,580	+20.248%
2025-07-24	348.9200	349.4700	348.460000	348.5200	-0.009%	416,648	+20.811%
2025-07-23	347.2800	348.6200	346.300000	348.5500	+0.836%	701,924	+20.800%
2025-07-22	345.7300	346.1800	344.120000	345.6600	+0.061%	592,998	+21.810%
2025-07-21	345.8400	347.2000	345.290000	345.4500	+0.078%	899,643	+21.884%
2025-07-18	346.1300	346.2700	344.420000	345.1800	-0.012%	625,600	+21.980%
2025-07-17	343.0400	345.4900	343.040000	345.2200	+0.635%	1,576,093	+21.966%
2025-07-16	342.7400	343.2701	339.540000	343.0400	+0.372%	585,167	+22.741%
2025-07-15	345.0200	345.0600	341.690300	341.7700	-0.507%	925,105	+23.197%
2025-07-14	342.4300	343.6500	341.830000	343.5100	+0.245%	818,318	+22.573%
2025-07-11	342.4500	343.3100	341.630000	342.6700	-0.404%	786,191	+22.873%
2025-07-10	343.4000	344.6300	342.540000	344.0600	+0.265%	767,093	+22.377%
2025-07-09	342.1500	343.3600	341.360000	343.1500	+0.625%	756,719	+22.701%
2025-07-08	341.7200	342.0300	340.600000	341.0200	-0.103%	775,361	+23.468%
2025-07-07	342.6500	343.0500	339.700000	341.3700	-0.687%	865,656	+23.341%
2025-07-03	342.3000	344.2200	342.300000	343.7300	+0.809%	243,722	+22.494%
2025-07-02	339.3200	341.0700	338.920000	340.9700	+0.471%	589,807	+23.486%
2025-07-01	338.7500	340.1700	338.210000	339.3700	-0.059%	1,070,768	+24.068%
2025-06-30	339.5500	340.1900	338.070000	339.5700	+0.622%	1,234,293	+23.995%
2025-06-27	336.9800	338.7799	335.650000	337.4700	+0.369%	3,899,681	+24.767%
2025-06-26	334.6200	336.4650	334.220000	336.2300	+0.831%	537,523	+25.227%
2025-06-25	334.3400	334.4500	332.730000	333.4600	-0.012%	498,314	+26.267%
2025-06-24	332.2800	334.1400	331.740000	333.5000	+1.103%	777,504	+26.252%
2025-06-23	326.8800	330.0500	325.310000	329.8600	+1.094%	707,791	+27.645%
2025-06-20	329.0800	329.5500	325.880000	326.2900	-0.360%	494,284	+29.042%
2025-06-18	328.0200	329.4900	327.000000	327.4700	+0.049%	1,022,975	+28.577%
2025-06-17	328.8300	329.6400	326.960000	327.3100	-0.866%	1,085,706	+28.640%
2025-06-16	328.8000	331.1100	328.800000	330.1700	+0.714%	1,102,536	+27.525%
2025-06-13	328.7900	330.5300	326.970000	327.8300	-1.149%	922,574	+28.435%
2025-06-12	329.6600	331.6400	329.380000	331.6400	+0.312%	1,014,495	+26.960%
2025-06-11	332.1500	332.5000	329.420000	330.6100	-0.256%	655,721	+27.355%
2025-06-10	330.1300	331.6100	329.430000	331.4600	+0.549%	483,762	+27.029%
2025-06-09	329.9300	330.5500	329.010000	329.6500	+0.055%	818,083	+27.726%
2025-06-06	329.0500	330.3100	328.250000	329.4700	+1.018%	626,734	+27.796%
2025-06-05	328.5900	329.2550	325.090000	326.1500	-0.433%	570,437	+29.097%
2025-06-04	328.2200	328.6600	327.363200	327.5700	-0.015%	582,965	+28.537%
2025-06-03	325.5800	328.0600	325.070000	327.6200	+0.698%	1,157,835	+28.518%
2025-06-02	323.2300	325.5300	321.310000	325.3500	+0.392%	1,203,311	+29.414%
2025-05-30	323.5000	324.7300	320.460000	324.0800	-0.065%	1,557,836	+29.922%
2025-05-29	326.0700	326.0700	321.990000	324.2900	+0.446%	594,667	+29.837%
2025-05-28	324.9400	325.7300	322.550000	322.8500	-0.588%	765,350	+30.417%
2025-05-27	322.0000	324.9900	321.240000	324.7600	+1.997%	1,060,794	+29.650%
2025-05-23	316.3600	319.6700	316.350000	318.4000	-0.559%	511,960	+32.239%
2025-05-22	320.0400	322.3200	319.500000	320.1900	-0.037%	500,687	+31.500%
2025-05-21	323.5900	325.5700	319.670000	320.3100	-1.670%	428,282	+31.451%
2025-05-20	326.0200	326.5900	324.220000	325.7500	-0.434%	640,807	+29.256%
2025-05-19	323.3900	327.3700	322.740000	327.1700	+0.138%	588,197	+28.695%
2025-05-16	325.2600	326.8500	324.010100	326.7200	+0.647%	501,417	+28.872%
2025-05-15	322.0900	324.8539	321.720000	324.6200	+0.433%	623,703	+29.706%
2025-05-14	323.4100	323.9400	322.035000	323.2200	+0.136%	2,076,707	+30.267%
2025-05-13	321.0600	324.0200	320.680000	322.7800	+0.693%	964,780	+30.445%
2025-05-12	320.1300	320.5900	317.350000	320.5600	+3.326%	954,054	+31.348%
2025-05-09	311.7400	312.1200	309.520000	310.2400	-0.087%	877,244	+35.718%
2025-05-08	310.7000	313.5400	308.830000	310.5100	+0.727%	917,424	+35.599%
2025-05-07	307.6800	309.5900	305.560000	308.2700	+0.378%	509,247	+36.585%
2025-05-06	306.6200	309.4300	306.000000	307.1100	-0.775%	901,590	+37.101%
2025-05-05	309.0300	311.3300	308.620000	309.5100	-0.527%	902,954	+36.038%
2025-05-02	310.0000	312.1599	309.070000	311.1500	+1.487%	606,618	+35.321%
2025-05-01	307.6600	309.6600	306.300000	306.5900	+0.630%	461,157	+37.333%
2025-04-30	300.6700	305.4300	297.327500	304.6700	+0.115%	676,754	+38.199%
2025-04-29	301.3700	305.0500	301.370000	304.3200	+0.618%	1,081,606	+38.358%
2025-04-28	302.6300	303.9700	299.270000	302.4500	+0.033%	527,466	+39.213%
2025-04-25	300.1700	302.5999	298.695000	302.3500	+0.686%	920,114	+39.259%
2025-04-24	294.7400	300.6200	294.150000	300.2900	+2.112%	606,840	+40.214%
2025-04-23	296.7700	299.4700	293.160000	294.0800	+1.635%	679,764	+43.175%
2025-04-22	285.4200	290.3900	285.000000	289.3500	+2.574%	1,126,454	+45.516%
2025-04-21	286.1000	286.2300	279.035000	282.0900	-2.354%	1,488,475	+49.261%
2025-04-17	289.4600	291.4195	287.630000	288.8900	+0.208%	802,212	+45.748%
2025-04-16	291.1500	293.3550	285.360000	288.2900	-2.082%	702,978	+46.051%
2025-04-15	295.5100	297.7100	294.138400	294.4200	-0.247%	549,753	+43.010%
2025-04-14	298.1400	298.1400	292.490000	295.1500	+0.930%	1,237,842	+42.656%
2025-04-11	286.7600	293.4400	284.750000	292.4300	+1.626%	1,318,322	+43.983%
2025-04-10	291.8700	292.2200	279.610000	287.7500	-3.456%	1,514,238	+46.325%
2025-04-09	270.5400	299.5800	270.030000	298.0500	+9.432%	2,588,656	+41.268%
2025-04-08	286.3800	287.7850	268.130000	272.3600	-1.615%	2,555,645	+54.593%
2025-04-07	268.1500	286.8700	264.170000	276.8300	-0.209%	4,215,594	+52.097%
2025-04-04	287.1500	287.8800	277.110000	277.4100	-5.940%	3,495,610	+51.779%
2025-04-03	298.9400	300.7308	294.450000	294.9300	-4.938%	1,386,330	+42.763%
2025-04-02	304.6500	311.6000	304.520000	310.2500	+0.789%	914,306	+35.713%
2025-04-01	305.6200	308.8500	303.730000	307.8200	+0.352%	1,795,188	+36.784%
2025-03-31	301.5600	307.6500	299.980000	306.7400	+0.561%	1,442,175	+37.266%
2025-03-28	310.4300	310.8400	304.660000	305.0300	-1.995%	542,309	+38.036%
2025-03-27	311.6000	313.5650	310.340000	311.2400	-0.390%	609,712	+35.281%
2025-03-26	316.0000	316.6300	311.600000	312.4600	-1.192%	633,635	+34.753%
2025-03-25	316.2600	316.8200	315.310000	316.2300	+0.212%	519,402	+33.147%
2025-03-24	313.5400	316.1500	313.290000	315.5600	+1.856%	942,237	+33.429%
2025-03-21	307.3300	310.1600	306.530000	309.8100	+0.019%	2,732,737	+35.906%
2025-03-20	308.5300	312.4900	308.190000	309.7500	-0.238%	564,289	+35.932%
2025-03-19	308.1100	312.6900	307.450000	310.4900	+1.134%	1,152,621	+35.608%
2025-03-18	309.2000	309.2000	306.000000	307.0100	-1.400%	1,245,352	+37.145%
2025-03-17	308.4600	312.7000	308.370000	311.3700	+0.809%	1,458,814	+35.225%
2025-03-14	304.9300	309.2350	304.740000	308.8700	+2.170%	869,112	+36.319%
2025-03-13	306.3900	306.3900	301.240000	302.3100	-1.393%	662,819	+39.278%
2025-03-12	308.6000	308.9900	303.905000	306.5800	+0.511%	1,299,766	+37.338%
2025-03-11	306.5500	308.6636	302.680000	305.0200	-0.752%	1,221,360	+38.040%