Dark

IWY
iShares Russell Top 200 Growth ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:18:48 PM EDT

289.62USD+0.010%(+0.03)214,081

289.60Bid 289.74Ask 0.14Spread

Pre-market

Aug 5, 2026 9:27:30 AM EDT

292.05USD+0.530%(+1.54)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

289.62USD+0.010%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	289.1400	290.790000	288.6400	289.6200	0.000%	214,081	0.000%
2026-08-05	292.7300	294.150000	289.4500	289.6200	-0.306%	493,269	0.000%
2026-08-04	285.4700	291.630000	285.3900	290.5100	+2.970%	405,165	-0.306%
2026-08-03	276.0800	283.018900	275.8286	282.1300	+2.080%	218,378	+2.655%
2026-07-31	276.4500	277.825000	271.6700	276.3800	+0.850%	430,189	+4.791%
2026-07-30	270.3600	274.250000	269.7000	274.0500	+3.189%	637,565	+5.681%
2026-07-29	270.7700	272.720000	265.5200	265.5800	-2.263%	382,394	+9.052%
2026-07-28	270.9000	272.760000	267.7200	271.7300	-0.618%	402,998	+6.584%
2026-07-27	277.9200	277.970100	271.0800	273.4200	-0.538%	266,565	+5.925%
2026-07-24	276.6000	278.060000	273.9200	274.9000	-0.780%	263,669	+5.355%
2026-07-23	277.8000	279.440000	275.2700	277.0600	-2.130%	297,120	+4.533%
2026-07-22	282.0700	284.870000	281.9250	283.0900	-0.384%	1,266,875	+2.307%
2026-07-21	283.2200	284.435000	281.8150	284.1800	+1.704%	393,867	+1.914%
2026-07-20	281.9600	283.620000	279.2700	279.4200	-0.011%	251,861	+3.650%
2026-07-17	277.2800	282.230000	275.1500	279.4500	-1.543%	320,234	+3.639%
2026-07-16	287.0500	287.560000	282.4800	283.8300	-1.969%	234,106	+2.040%
2026-07-15	289.8700	290.200000	286.0000	289.5300	+0.267%	215,023	+0.031%
2026-07-14	287.8500	289.340000	285.6500	288.7600	+1.437%	351,658	+0.298%
2026-07-13	287.5800	287.820000	284.1800	284.6700	-2.000%	250,519	+1.739%
2026-07-10	287.9300	290.560000	286.6900	290.4800	+0.634%	444,658	-0.296%
2026-07-09	286.8600	288.960000	284.7100	288.6500	+1.348%	212,138	+0.336%
2026-07-08	281.6600	285.180000	280.6500	284.8100	+0.349%	397,841	+1.689%
2026-07-07	284.5600	285.105000	281.2100	283.8200	-1.376%	291,298	+2.044%
2026-07-06	285.9600	288.550000	285.3700	287.7800	+1.549%	168,130	+0.639%
2026-07-02	287.9000	289.620000	281.0700	283.3900	-1.536%	368,576	+2.198%
2026-07-01	288.5800	290.230000	286.9100	287.8100	-0.967%	520,310	+0.629%
2026-06-30	285.9100	291.440000	285.5800	290.6200	+1.761%	374,881	-0.344%
2026-06-29	281.3400	285.790000	278.2500	285.5900	+2.664%	657,716	+1.411%
2026-06-26	274.6900	279.500000	274.1700	278.1800	+0.801%	571,596	+4.112%
2026-06-25	279.8900	280.020000	274.6300	275.9700	-1.348%	559,302	+4.946%
2026-06-24	280.8500	283.550000	279.2250	279.7400	-0.278%	431,529	+3.532%
2026-06-23	281.0800	283.360000	280.5000	280.5200	-1.586%	225,815	+3.244%
2026-06-22	288.1600	289.640000	284.8100	285.0400	-1.281%	296,260	+1.607%
2026-06-18	288.4600	289.320000	285.9200	288.7400	+1.348%	249,142	+0.305%
2026-06-17	289.4400	289.890000	284.1300	284.9000	-1.432%	409,217	+1.657%
2026-06-16	290.6300	290.815000	288.9700	289.0400	-0.810%	287,231	+0.201%
2026-06-15	289.6400	292.370000	289.1900	291.4000	+2.242%	298,291	-0.611%
2026-06-12	285.8900	286.155000	282.4100	285.0100	-0.004%	445,478	+1.617%
2026-06-11	281.2100	285.550000	278.9000	285.0200	+1.506%	609,112	+1.614%
2026-06-10	283.7100	286.090000	280.6040	280.7900	-1.853%	511,405	+3.145%
2026-06-09	289.7800	291.320000	279.6900	286.0900	-0.846%	449,217	+1.234%
2026-06-08	290.1500	291.365000	288.1300	288.5300	+0.170%	359,664	+0.378%
2026-06-05	295.6000	295.950000	287.2000	288.0400	-3.229%	515,089	+0.549%
2026-06-04	295.1500	298.250000	294.6500	297.6500	+0.337%	363,799	-2.698%
2026-06-03	300.0600	300.360000	295.9700	296.6500	-1.406%	450,594	-2.370%
2026-06-02	301.3300	301.790000	299.8700	300.8800	-0.424%	400,573	-3.742%
2026-06-01	300.6400	303.119000	300.3200	302.1600	+0.750%	439,576	-4.150%
2026-05-29	298.6700	300.690000	298.6200	299.9100	+0.597%	365,533	-3.431%
2026-05-28	294.6900	298.270000	294.5500	298.1300	+1.112%	263,640	-2.854%
2026-05-27	294.2200	295.170000	293.8300	294.8500	+0.031%	504,865	-1.774%
2026-05-26	294.6000	295.815000	293.7100	294.7600	+0.477%	366,918	-1.744%
2026-05-22	294.1700	295.600000	293.0100	293.3600	+0.181%	344,169	-1.275%
2026-05-21	291.6500	294.250000	290.5500	292.8300	-0.048%	493,072	-1.096%
2026-05-20	289.7600	292.980000	289.2500	292.9700	+1.230%	509,189	-1.143%
2026-05-19	290.3900	291.645000	288.4700	289.4100	-0.795%	424,361	+0.073%
2026-05-18	292.4100	293.160000	289.2900	291.7300	-0.198%	501,585	-0.723%
2026-05-15	292.9000	295.100000	291.0600	292.3100	-1.146%	440,768	-0.920%
2026-05-14	292.6900	296.110000	292.5700	295.7000	+1.267%	346,268	-2.056%
2026-05-13	289.3500	292.880000	288.0600	292.0000	+0.857%	269,257	-0.815%
2026-05-12	288.7100	289.790000	286.7100	289.5200	-0.031%	331,147	+0.035%
2026-05-11	287.6600	290.819900	287.6600	289.6100	-0.059%	476,785	+0.003%
2026-05-08	288.3900	290.050000	288.2050	289.7800	+0.825%	215,898	-0.055%
2026-05-07	288.1000	289.915000	286.8844	287.4100	+0.293%	348,269	+0.769%
2026-05-06	283.1800	286.880000	282.6500	286.5700	+1.801%	327,484	+1.064%
2026-05-05	281.5600	282.000000	280.6200	281.5000	+0.421%	372,237	+2.885%
2026-05-04	280.8200	281.629900	278.4200	280.3200	-0.242%	487,848	+3.318%
2026-05-01	281.0000	282.920000	280.8600	281.0000	+0.728%	431,952	+3.068%
2026-04-30	279.4100	279.769900	275.3730	278.9700	+0.201%	458,091	+3.818%
2026-04-29	278.3600	278.730000	276.9700	278.4100	-0.211%	445,025	+4.026%
2026-04-28	278.3400	279.470000	277.3700	279.0000	-0.698%	532,534	+3.806%
2026-04-27	279.2700	281.050000	278.6500	280.9600	+0.235%	329,246	+3.082%
2026-04-24	277.1950	280.540000	276.7700	280.3000	+1.418%	557,481	+3.325%
2026-04-23	278.5000	279.020000	273.8400	276.3800	-1.258%	503,847	+4.791%
2026-04-22	277.3100	280.050000	276.7200	279.9000	+1.708%	298,637	+3.473%
2026-04-21	277.5800	278.150000	274.6200	275.2000	-0.729%	745,303	+5.240%
2026-04-20	277.5700	277.910000	275.3208	277.2200	-0.331%	439,299	+4.473%
2026-04-17	276.8600	279.110000	276.3600	278.1400	+1.367%	531,589	+4.127%
2026-04-16	274.9400	275.205000	272.5900	274.3900	+0.153%	490,439	+5.550%
2026-04-15	269.9100	274.170000	269.7600	273.9700	+1.901%	494,079	+5.712%
2026-04-14	265.5700	268.920000	265.5700	268.8600	+1.837%	361,113	+7.721%
2026-04-13	259.9900	264.055000	259.5000	264.0100	+1.305%	363,135	+9.700%
2026-04-10	260.6400	261.702000	260.0000	260.6100	+0.242%	332,635	+11.132%
2026-04-09	258.4300	260.260000	256.6800	259.9800	+0.573%	492,036	+11.401%
2026-04-08	260.6600	261.320000	257.3300	258.5000	+2.531%	534,963	+12.039%
2026-04-07	250.9400	252.270000	247.3100	252.1200	+0.052%	631,355	+14.874%
2026-04-06	251.1700	252.600000	250.4300	251.9900	+0.394%	352,819	+14.933%
2026-04-02	247.2400	251.540000	245.9500	251.0000	0.000%	594,569	+15.386%
2026-04-01	250.7900	252.580000	249.7376	251.0000	+0.868%	770,202	+15.386%
2026-03-31	242.9250	249.468000	242.7500	248.8400	+3.727%	1,169,405	+16.388%
2026-03-30	242.7900	243.022700	238.7501	239.9000	-0.357%	588,496	+20.725%
2026-03-27	244.8100	245.070000	240.3200	240.7600	-2.225%	787,353	+20.294%
2026-03-26	249.8700	250.940000	246.1600	246.2400	-2.286%	656,784	+17.617%
2026-03-25	253.3600	254.260000	251.3100	252.0000	+0.639%	903,224	+14.929%
2026-03-24	251.5200	252.110000	250.1300	250.4000	-1.121%	515,531	+15.663%
2026-03-23	253.6600	255.930000	252.4700	253.2400	+1.430%	684,906	+14.366%
2026-03-20	253.2300	253.230000	248.0300	249.6700	-1.674%	657,208	+16.001%
2026-03-19	253.2400	255.020000	252.1300	253.9200	-0.439%	816,429	+14.060%
2026-03-18	258.1500	258.700000	254.9200	255.0400	-1.529%	290,926	+13.559%
2026-03-17	259.8300	260.944000	258.5800	259.0000	-0.031%	263,725	+11.822%
2026-03-16	258.4900	260.670000	258.0300	259.0800	+1.183%	344,533	+11.788%
2026-03-13	259.8000	261.260000	255.7500	256.0500	-1.147%	420,596	+13.111%
2026-03-12	261.8200	262.060000	258.9900	259.0200	-1.723%	414,992	+11.814%
2026-03-11	264.4500	265.860000	262.3300	263.5600	+0.019%	287,292	+9.888%
2026-03-10	263.6900	265.620000	262.2200	263.5100	-0.102%	476,706	+9.909%
2026-03-09	258.2700	264.430000	257.4600	263.7800	+1.135%	671,325	+9.796%
2026-03-06	260.8950	263.070000	259.9700	260.8200	-1.302%	863,489	+11.042%
2026-03-05	263.2900	265.130000	261.3000	264.2600	-0.023%	602,145	+9.597%
2026-03-04	262.1500	265.390000	262.0000	264.3200	+1.001%	609,736	+9.572%
2026-03-03	258.7700	262.560000	257.2400	261.7000	-0.615%	983,598	+10.669%
2026-03-02	259.0300	264.250000	258.7500	263.3200	+0.389%	616,497	+9.988%
2026-02-27	261.5900	263.220000	260.8500	262.3000	-0.877%	476,737	+10.416%
2026-02-26	267.6300	267.630000	262.3400	264.6200	-1.110%	378,449	+9.448%
2026-02-25	265.2800	267.920000	265.2800	267.5900	+1.306%	699,133	+8.233%
2026-02-24	261.4700	264.410000	260.2500	264.1400	+1.025%	743,251	+9.646%
2026-02-23	264.3400	264.830000	260.4600	261.4600	-1.198%	597,678	+10.770%
2026-02-20	261.4600	265.516400	261.2500	264.6300	+0.758%	1,153,287	+9.443%
2026-02-19	262.4800	263.730000	261.5500	262.6400	-0.379%	446,219	+10.273%
2026-02-18	262.8100	265.165000	262.0500	263.6400	+0.572%	525,007	+9.854%
2026-02-17	260.0100	263.350000	258.3550	262.1400	+0.483%	646,688	+10.483%
2026-02-13	262.7300	263.390000	260.2300	260.8800	-0.530%	371,620	+11.017%
2026-02-12	268.2600	268.260000	261.7100	262.2700	-1.860%	392,270	+10.428%
2026-02-11	270.0700	270.190000	266.0100	267.2400	-0.321%	386,347	+8.374%
2026-02-10	270.0700	270.510000	267.9400	268.1000	-0.361%	264,794	+8.027%
2026-02-09	266.4700	270.010000	265.7901	269.0700	+0.892%	304,670	+7.637%
2026-02-06	262.5500	267.385000	261.9700	266.6900	+2.325%	814,099	+8.598%
2026-02-05	262.8900	264.160000	259.9600	260.6300	-1.742%	468,569	+11.123%
2026-02-04	268.2800	268.350000	262.9250	265.2500	-1.166%	580,871	+9.188%
2026-02-03	273.8200	273.820000	266.2900	268.3800	-1.771%	537,737	+7.914%
2026-02-02	271.3600	274.251660	271.3600	273.2200	+0.338%	270,182	+6.002%
2026-01-30	272.9700	274.010000	271.0100	272.3000	-0.678%	683,748	+6.361%
2026-01-29	275.2500	275.670000	268.9680	274.1600	-0.900%	544,221	+5.639%
2026-01-28	277.9000	277.900000	275.4250	276.6500	-0.148%	207,738	+4.688%
2026-01-27	276.5700	277.910000	276.0000	277.0600	+0.731%	210,594	+4.533%
2026-01-26	273.6100	275.940000	273.3550	275.0500	+0.692%	201,126	+5.297%
2026-01-23	271.7300	274.149900	271.1100	273.1600	+0.600%	431,081	+6.026%
2026-01-22	271.8700	272.240000	270.4900	271.5300	+0.731%	272,631	+6.662%
2026-01-21	267.7700	271.495000	266.3700	269.5600	+0.853%	363,558	+7.442%
2026-01-20	269.4600	270.491500	266.7900	267.2800	-2.460%	470,927	+8.358%
2026-01-16	275.4300	275.760000	273.3700	274.0200	-0.091%	447,817	+5.693%
2026-01-15	276.5800	276.597400	273.7300	274.2700	+0.069%	1,577,088	+5.597%
2026-01-14	275.8100	275.940000	271.9550	274.0800	-1.257%	471,402	+5.670%
2026-01-13	278.2500	278.740000	276.0100	277.5700	-0.312%	770,431	+4.341%
2026-01-12	276.1900	279.350000	276.1900	278.4400	+0.216%	536,916	+4.015%
2026-01-09	276.4600	278.420000	275.4200	277.8400	+0.550%	207,293	+4.240%
2026-01-08	278.0300	278.085000	275.2500	276.3200	-0.786%	376,306	+4.813%
2026-01-07	277.8600	280.470000	277.5900	278.5100	+0.415%	613,176	+3.989%
2026-01-06	276.9900	277.780000	275.9643	277.3600	+0.275%	503,375	+4.420%
2026-01-05	277.5300	278.000000	276.2010	276.6000	+0.297%	399,539	+4.707%
2026-01-02	278.9000	280.060000	274.4000	275.7800	-0.419%	476,196	+5.018%
2025-12-31	279.3600	279.380000	276.8600	276.9400	-0.713%	151,970	+4.579%
2025-12-30	279.1500	279.860000	278.8500	278.9300	-0.204%	204,647	+3.833%
2025-12-29	279.3400	280.090000	278.6200	279.5000	-0.544%	152,963	+3.621%
2025-12-26	281.1400	281.870000	280.6700	281.0300	+0.068%	107,824	+3.057%
2025-12-24	279.9800	281.090000	279.9350	280.8400	+0.218%	107,540	+3.126%
2025-12-23	277.6400	280.250000	277.6400	280.2300	+0.759%	189,621	+3.351%
2025-12-22	278.4300	278.470000	277.3693	278.1200	+0.470%	208,991	+4.135%
2025-12-19	274.5200	276.820000	274.4375	276.8200	+1.436%	181,627	+4.624%
2025-12-18	272.6800	274.540000	271.6600	272.9000	+1.284%	282,370	+6.127%
2025-12-17	274.6300	274.630000	269.3100	269.4400	-1.890%	254,496	+7.490%
2025-12-16	272.9300	275.110000	272.1300	274.6300	+0.245%	944,636	+5.458%
2025-12-15	276.9100	277.115000	273.4700	273.9600	-0.451%	1,774,989	+5.716%
2025-12-12	278.3100	279.019000	273.9600	275.2000	-1.616%	230,903	+5.240%
2025-12-11	278.2600	279.888500	275.8600	279.7200	-0.157%	226,663	+3.539%
2025-12-10	279.3600	280.700000	277.8029	280.1600	+0.096%	198,897	+3.377%
2025-12-09	279.1900	280.300000	278.7300	279.8900	+0.050%	139,782	+3.476%
2025-12-08	280.3500	281.180000	278.6400	279.7500	-0.029%	164,166	+3.528%
2025-12-05	279.7000	281.070000	278.8851	279.8300	+0.240%	149,828	+3.499%
2025-12-04	279.6200	279.890000	277.5300	279.1600	+0.187%	250,368	+3.747%
2025-12-03	277.8700	279.380000	276.9600	278.6400	-0.165%	254,874	+3.941%
2025-12-02	278.7300	280.595000	278.0400	279.1000	+0.479%	253,003	+3.769%
2025-12-01	276.4200	278.558000	275.9200	277.7700	-0.384%	490,456	+4.266%
2025-11-28	277.7900	278.840000	277.3200	278.8400	+0.501%	84,635	+3.866%
2025-11-26	277.3900	278.390000	275.9400	277.4500	+0.788%	201,742	+4.386%
2025-11-25	272.6100	275.780000	270.0200	275.2800	+0.588%	302,035	+5.209%
2025-11-24	269.5700	274.160000	269.5700	273.6700	+2.284%	332,941	+5.828%
2025-11-21	267.1700	270.740000	263.8100	267.5600	+0.413%	397,216	+8.245%
2025-11-20	277.4200	278.700000	266.1000	266.4600	-2.030%	632,108	+8.692%
2025-11-19	270.3800	274.220000	269.7000	271.9800	+0.793%	319,523	+6.486%
2025-11-18	271.3000	272.765000	267.7607	269.8400	-1.360%	393,850	+7.330%
2025-11-17	274.1600	276.920000	271.8050	273.5600	-0.902%	255,933	+5.871%
2025-11-14	271.5100	277.922200	270.4809	276.0500	+0.269%	244,752	+4.916%
2025-11-13	279.4000	279.630000	274.4000	275.3100	-2.088%	252,274	+5.198%
2025-11-12	282.9300	282.930000	279.4612	281.1800	-0.170%	171,298	+3.002%
2025-11-11	280.5900	281.890000	279.3900	281.6600	-0.078%	140,819	+2.826%
2025-11-10	279.5700	282.330000	279.1500	281.8800	+2.256%	243,301	+2.746%
2025-11-07	274.9700	275.660000	270.8400	275.6600	-0.304%	282,858	+5.064%
2025-11-06	280.5000	280.650000	275.6950	276.5000	-1.657%	229,183	+4.745%
2025-11-05	280.7100	283.208500	279.7900	281.1600	+0.114%	144,699	+3.009%
2025-11-04	281.7300	283.582000	280.4900	280.8400	-1.677%	183,568	+3.126%
2025-11-03	286.8500	287.190000	284.9200	285.6300	+0.461%	236,369	+1.397%
2025-10-31	287.4400	287.440000	283.3801	284.3200	+0.208%	159,337	+1.864%
2025-10-30	286.0900	286.400000	283.6500	283.7300	-1.571%	256,373	+2.076%
2025-10-29	288.3600	288.989100	285.8600	288.2600	+0.625%	287,675	+0.472%
2025-10-28	285.3100	287.440000	284.5315	286.4700	+1.033%	162,732	+1.100%
2025-10-27	282.0900	283.660000	281.7199	283.5400	+1.744%	161,059	+2.144%
2025-10-24	278.1600	279.430000	277.9300	278.6800	+0.916%	179,070	+3.926%
2025-10-23	273.9400	276.626600	273.8000	276.1500	+0.807%	361,243	+4.878%
2025-10-22	276.3200	276.396300	271.5200	273.9400	-0.710%	194,248	+5.724%
2025-10-21	276.1600	276.550000	275.1200	275.9000	-0.051%	146,195	+4.973%
2025-10-20	274.3300	276.585000	274.3200	276.0400	+1.139%	258,248	+4.920%
2025-10-17	270.0300	273.590000	269.6100	272.9300	+0.542%	221,121	+6.115%
2025-10-16	273.5800	274.680000	269.5300	271.4600	-0.382%	332,646	+6.690%
2025-10-15	274.0500	274.840000	270.0000	272.5000	+0.476%	241,798	+6.283%
2025-10-14	270.8100	273.160000	268.0000	271.2100	-0.939%	280,366	+6.788%
2025-10-13	273.0400	274.350000	272.0000	273.7800	+1.993%	216,788	+5.786%
2025-10-10	277.7700	278.570000	268.2900	268.4300	-3.206%	479,308	+7.894%
2025-10-09	277.8700	277.870000	276.2400	277.3200	-0.086%	251,837	+4.435%
2025-10-08	275.3900	277.560000	275.3700	277.5600	+1.037%	523,343	+4.345%
2025-10-07	276.5400	276.850000	273.9200	274.7100	-0.489%	729,574	+5.428%
2025-10-06	275.5300	276.660000	274.8700	276.0600	+0.583%	639,530	+4.912%
2025-10-03	275.6400	276.195000	273.6100	274.4600	-0.392%	407,106	+5.524%
2025-10-02	276.8100	276.810000	274.6000	275.5400	+0.087%	191,592	+5.110%
2025-10-01	272.1300	275.831000	272.1300	275.3000	+0.603%	303,175	+5.202%
2025-09-30	271.9600	273.750000	270.9900	273.6500	+0.633%	240,884	+5.836%
2025-09-29	272.1000	273.380000	271.3100	271.9300	+0.365%	332,926	+6.505%
2025-09-26	270.6200	271.120000	268.9300	270.9400	+0.359%	140,418	+6.895%
2025-09-25	269.3500	270.770000	268.0000	269.9700	-0.542%	147,013	+7.279%
2025-09-24	273.3500	273.350000	269.9800	271.4400	-0.418%	370,674	+6.698%
2025-09-23	275.3100	275.310000	271.9500	272.5800	-1.103%	1,603,981	+6.251%
2025-09-22	272.6000	275.720000	272.4600	275.6200	+1.041%	170,957	+5.079%
2025-09-19	271.4400	273.140000	271.0000	272.7800	+1.011%	319,500	+6.173%
2025-09-18	270.4100	271.450000	269.3800	270.0500	+0.525%	186,539	+7.247%
2025-09-17	269.4300	269.560500	266.2200	268.6400	-0.382%	245,565	+7.810%
2025-09-16	270.4600	270.540000	269.4500	269.6700	-0.167%	219,809	+7.398%
2025-09-15	268.7300	270.175000	268.7300	270.1200	+0.976%	162,652	+7.219%
2025-09-12	266.8900	268.020000	266.3000	267.5100	+0.424%	122,935	+8.265%
2025-09-11	266.6000	266.940000	265.4000	266.3800	+0.437%	215,391	+8.724%
2025-09-10	266.3600	266.660000	264.4900	265.2200	+0.775%	162,899	+9.200%
2025-09-09	262.7800	263.280000	261.6234	263.1800	+0.347%	116,234	+10.046%
2025-09-08	262.1200	263.272200	262.0300	262.2700	+0.587%	161,719	+10.428%
2025-09-05	263.3000	263.410000	258.7500	260.7400	-0.123%	178,734	+11.076%
2025-09-04	259.2400	261.130000	258.5800	261.0600	+0.881%	139,204	+10.940%
2025-09-03	258.0500	259.430000	257.2400	258.7800	+1.062%	139,265	+11.917%
2025-09-02	254.0900	256.220000	253.2900	256.0600	-0.909%	183,246	+13.106%
2025-08-29	260.5400	260.540000	257.5000	258.4100	-1.144%	133,840	+12.078%
2025-08-28	260.0100	261.760000	259.4300	261.4000	+0.593%	149,114	+10.796%
2025-08-27	259.3800	260.210600	258.5800	259.8600	+0.166%	148,271	+11.452%
2025-08-26	257.8900	259.470000	257.5500	259.4300	+0.601%	146,332	+11.637%
2025-08-25	257.8800	259.345000	257.5000	257.8800	-0.182%	128,909	+12.308%
2025-08-22	254.7500	259.140000	254.3400	258.3500	+1.521%	223,928	+12.104%
2025-08-21	254.9900	255.990000	253.6500	254.4800	-0.458%	181,898	+13.809%
2025-08-20	256.7800	256.780000	252.3040	255.6500	-0.545%	305,547	+13.288%
2025-08-19	260.7400	260.740000	256.5750	257.0500	-1.449%	159,257	+12.671%
2025-08-18	260.5500	261.040000	259.8820	260.8300	-0.057%	119,936	+11.038%
2025-08-15	262.2500	262.250000	260.2400	260.9800	-0.260%	178,150	+10.974%
2025-08-14	260.5600	262.450000	260.5600	261.6600	+0.199%	161,930	+10.686%
2025-08-13	262.6400	262.900000	260.4800	261.1400	-0.115%	237,272	+10.906%
2025-08-12	259.9000	261.510000	258.7100	261.4400	+1.122%	146,428	+10.779%
2025-08-11	258.8100	260.320000	258.0400	258.5400	-0.178%	216,190	+12.021%
2025-08-08	257.3800	259.300000	257.2960	259.0000	+1.002%	164,012	+11.822%
2025-08-07	258.1000	258.560000	254.5250	256.4300	-0.156%	159,506	+12.943%
2025-08-06	253.9000	257.060000	253.8100	256.8300	+1.394%	374,738	+12.767%
2025-08-05	255.5500	256.000000	253.1900	253.3000	-0.752%	210,285	+14.339%
2025-08-04	252.5900	255.280000	252.5900	255.2200	+1.925%	215,880	+13.479%
2025-08-01	252.4900	252.625000	249.3700	250.4000	-2.023%	246,969	+15.663%
2025-07-31	259.9800	259.980000	254.8700	255.5700	+0.082%	175,617	+13.323%
2025-07-30	255.1900	256.000000	253.5600	255.3600	+0.243%	243,651	+13.416%
2025-07-29	256.7900	257.138700	254.5728	254.7400	-0.516%	253,600	+13.692%
2025-07-28	255.6400	256.296000	255.4302	256.0600	+0.266%	143,781	+13.106%
2025-07-25	254.3600	255.683900	254.2933	255.3800	+0.527%	286,410	+13.407%
2025-07-24	253.9100	254.540000	253.2600	254.0400	+0.300%	135,338	+14.006%
2025-07-23	252.1700	253.280000	251.0100	253.2800	+0.864%	254,370	+14.348%
2025-07-22	252.8400	252.840000	249.8600	251.1100	-0.625%	149,663	+15.336%
2025-07-21	252.2000	253.680000	252.2000	252.6900	+0.286%	157,782	+14.615%
2025-07-18	252.9500	252.950000	251.2800	251.9700	-0.119%	180,996	+14.942%
2025-07-17	250.8600	252.380000	250.5100	252.2700	+0.686%	207,510	+14.806%
2025-07-16	250.0500	250.728600	248.0800	250.5500	+0.352%	425,266	+15.594%
2025-07-15	251.0400	251.320000	249.6700	249.6700	+0.265%	238,816	+16.001%
2025-07-14	248.2600	249.440000	247.3600	249.0100	+0.274%	140,656	+16.309%
2025-07-11	247.9300	249.000000	247.3400	248.3300	-0.213%	152,604	+16.627%
2025-07-10	249.2900	249.315662	247.5400	248.8600	-0.020%	263,278	+16.379%
2025-07-09	247.6100	249.259100	247.6100	248.9100	+0.953%	213,855	+16.355%
2025-07-08	247.3100	247.370000	246.2248	246.5600	-0.101%	197,872	+17.464%
2025-07-07	247.4100	247.580000	245.5400	246.8100	-0.624%	248,223	+17.345%
2025-07-03	247.1500	248.880000	246.9800	248.3600	+0.996%	144,034	+16.613%
2025-07-02	243.8900	245.950000	243.7300	245.9100	+0.812%	345,485	+17.775%
2025-07-01	245.5400	246.030000	243.0800	243.9300	-1.047%	792,542	+18.731%
2025-06-30	246.3200	247.150000	245.2500	246.5100	+0.723%	358,127	+17.488%
2025-06-27	243.7600	245.240000	242.7200	244.7400	+0.621%	231,507	+18.338%
2025-06-26	241.9200	243.520000	241.3200	243.2300	+0.808%	177,866	+19.072%
2025-06-25	241.0800	241.780000	240.4400	241.2800	+0.471%	226,871	+20.035%
2025-06-24	239.2700	240.500000	238.7100	240.1500	+1.505%	249,804	+20.600%
2025-06-23	234.2200	236.960000	233.4050	236.5900	+1.055%	226,833	+22.414%
2025-06-20	236.8800	236.990000	233.5000	234.1200	-0.556%	175,515	+23.706%
2025-06-18	236.5200	237.500000	234.9300	235.4300	-0.178%	174,663	+23.017%
2025-06-17	237.1200	237.810000	235.8200	235.8500	-1.070%	184,920	+22.798%
2025-06-16	236.9800	238.890000	236.8700	238.4000	+1.163%	200,005	+21.485%
2025-06-13	236.2100	237.760000	235.0920	235.6600	-1.290%	235,581	+22.897%
2025-06-12	237.3300	239.140000	237.3300	238.7400	+0.429%	160,915	+21.312%
2025-06-11	239.2500	239.768200	237.0700	237.7200	-0.369%	224,753	+21.832%
2025-06-10	237.1000	238.700000	236.2700	238.6000	+0.752%	203,287	+21.383%
2025-06-09	236.8600	237.390000	236.3600	236.8200	+0.106%	190,763	+22.295%
2025-06-06	236.5200	237.490000	235.8200	236.5700	+1.055%	189,923	+22.425%
2025-06-05	236.7500	237.630000	233.3500	234.1000	-0.788%	323,343	+23.716%
2025-06-04	235.6100	236.357600	235.0000	235.9600	+0.391%	202,788	+22.741%
2025-06-03	233.8400	235.740000	233.4200	235.0400	+0.586%	216,921	+23.222%
2025-06-02	231.1700	233.710000	230.6200	233.6700	+0.772%	213,554	+23.944%
2025-05-30	232.0500	232.775000	229.0885	231.8800	-0.335%	272,387	+24.901%
2025-05-29	235.0000	235.000000	231.2800	232.6600	+0.367%	259,933	+24.482%
2025-05-28	233.0000	233.890000	231.4650	231.8100	-0.374%	170,117	+24.939%
2025-05-27	230.0100	232.850000	229.9000	232.6800	+2.371%	372,635	+24.471%
2025-05-23	226.0000	228.489900	226.0000	227.2900	-1.006%	314,158	+27.423%
2025-05-22	228.8500	231.090000	228.5500	229.6000	+0.306%	339,322	+26.141%
2025-05-21	230.3900	233.120000	228.0350	228.9000	-1.425%	310,724	+26.527%
2025-05-20	232.1000	232.545500	230.5400	232.2100	-0.356%	270,219	+24.723%
2025-05-19	229.9400	233.370000	229.9400	233.0400	+0.009%	289,852	+24.279%
2025-05-16	232.7600	233.050000	231.0000	233.0200	+0.526%	191,705	+24.290%
2025-05-15	230.4300	232.780000	229.9500	231.8000	+0.017%	383,511	+24.944%
2025-05-14	230.9100	232.200000	230.6000	231.7600	+0.713%	309,686	+24.965%
2025-05-13	227.7000	230.910000	227.3950	230.1200	+1.379%	365,559	+25.856%
2025-05-12	226.0700	227.050000	223.9500	226.9900	+4.196%	454,426	+27.592%
2025-05-09	218.8600	219.644300	217.3450	217.8500	-0.206%	313,268	+32.945%
2025-05-08	218.7800	220.170000	216.5400	218.3000	+0.576%	311,085	+32.671%
2025-05-07	216.7000	217.880000	214.2950	217.0500	+0.277%	270,049	+33.435%
2025-05-06	215.8600	217.990000	215.5450	216.4500	-0.779%	240,212	+33.805%
2025-05-05	217.9800	219.622000	217.8500	218.1500	-0.733%	229,775	+32.762%
2025-05-02	219.0100	220.579900	218.2250	219.7600	+1.482%	351,390	+31.789%
2025-05-01	217.9300	219.350000	216.4550	216.5500	+1.116%	530,779	+33.743%
2025-04-30	210.5000	214.890000	208.4850	214.1600	+0.005%	365,152	+35.235%
2025-04-29	211.6500	214.470000	211.4658	214.1500	+0.724%	250,314	+35.242%
2025-04-28	213.3300	213.740000	209.9500	212.6100	-0.085%	256,876	+36.221%
2025-04-25	210.2500	213.240000	209.5414	212.7900	+1.469%	535,211	+36.106%
2025-04-24	204.8800	209.780000	204.6200	209.7100	+2.814%	300,506	+38.105%
2025-04-23	206.0000	207.875000	203.1600	203.9700	+2.256%	797,409	+41.991%
2025-04-22	196.5700	200.585000	196.1300	199.4700	+2.777%	578,613	+45.195%
2025-04-21	196.7800	196.940000	191.8158	194.0800	-2.887%	293,596	+49.227%
2025-04-17	201.3300	201.370000	198.4900	199.8500	+0.231%	370,238	+44.919%
2025-04-16	201.6900	203.170000	196.5900	199.3900	-3.171%	486,301	+45.253%
2025-04-15	206.2000	207.630000	204.9500	205.9200	-0.044%	490,706	+40.647%
2025-04-14	209.3400	209.450000	203.8996	206.0100	+0.867%	423,635	+40.585%
2025-04-11	200.1600	205.279500	199.0900	204.2400	+1.764%	474,555	+41.804%
2025-04-10	203.7700	204.453700	194.4500	200.7000	-3.875%	668,962	+44.305%
2025-04-09	187.3700	209.980000	187.3100	208.7900	+11.355%	992,725	+38.714%
2025-04-08	197.9800	199.830000	184.6800	187.5000	-1.647%	1,066,628	+54.464%
2025-04-07	182.9800	198.440000	180.6525	190.6400	+0.058%	1,468,906	+51.920%
2025-04-04	196.2100	198.000000	190.5300	190.5300	-5.911%	1,368,987	+52.008%
2025-04-03	204.6500	206.120000	202.2550	202.5000	-5.506%	428,091	+43.022%
2025-04-02	209.5200	215.416200	209.4600	214.3000	+0.866%	394,680	+35.147%
2025-04-01	209.8700	213.000000	209.0700	212.4600	+0.721%	440,154	+36.317%
2025-03-31	206.8500	211.210000	205.0000	210.9400	+0.214%	428,716	+37.300%
2025-03-28	214.8400	215.620000	210.0000	210.4900	-2.587%	289,776	+37.593%
2025-03-27	215.8800	217.895500	215.1000	216.0800	-0.337%	193,817	+34.034%
2025-03-26	220.7400	220.830000	216.1000	216.8100	-2.011%	248,275	+33.582%
2025-03-25	220.9000	221.569900	220.2500	221.2600	+0.468%	181,337	+30.896%
2025-03-24	218.6600	220.660000	218.3700	220.2300	+2.138%	329,177	+31.508%
2025-03-21	212.4800	215.860000	212.0000	215.6200	+0.475%	257,959	+34.320%
2025-03-20	213.4000	217.100000	213.0000	214.6000	-0.130%	425,037	+34.958%
2025-03-19	213.1100	216.930000	212.2500	214.8800	+1.440%	347,301	+34.782%
2025-03-18	214.0800	214.230000	210.9100	211.8300	-1.821%	492,069	+36.723%
2025-03-17	215.3000	217.220000	213.9400	215.7600	+0.046%	439,690	+34.232%
2025-03-14	212.7300	215.878700	212.3999	215.6600	+2.602%	1,116,282	+34.295%
2025-03-13	214.6000	214.600000	209.7100	210.1900	-2.178%	367,270	+37.790%
2025-03-12	215.5400	216.560000	212.2100	214.8700	+1.316%	421,727	+34.788%
2025-03-11	211.9300	215.030000	209.7700	212.0800	-0.216%	1,946,568	+36.562%
2025-03-10	217.1200	217.120000	210.4500	212.5400	-3.941%	595,328	+36.266%
2025-03-07	219.7800	222.090000	216.3109	221.2600	+0.313%	732,412	+30.896%
2025-03-06	222.4100	225.030000	219.2900	220.5700	-2.541%	405,251	+31.305%
2025-03-05	223.4000	227.080000	221.5400	226.3200	+1.430%	815,414	+27.969%
2025-03-04	222.0900	226.710000	219.6200	223.1300	-0.588%	3,782,167	+29.799%
2025-03-03	230.9600	231.450000	222.7300	224.4500	-2.582%	1,006,378	+29.035%
2025-02-28	225.8500	230.420000	224.3500	230.4000	+1.780%	415,758	+25.703%
2025-02-27	234.2800	234.498300	226.0600	226.3700	-2.590%	411,106	+27.941%
2025-02-26	232.7200	234.840000	231.1000	232.3900	+0.354%	365,049	+24.627%
2025-02-25	233.4800	233.760000	229.3400	231.5700	-1.013%	389,047	+25.068%
2025-02-24	237.4900	238.010000	233.8600	233.9400	-0.995%	275,541	+23.801%
2025-02-21	241.8200	241.820000	236.1400	236.2900	-2.157%	248,762	+22.570%
2025-02-20	242.2700	242.270000	239.7500	241.5000	-0.359%	267,442	+19.925%
2025-02-19	241.4800	242.479600	240.3900	242.3700	+0.227%	258,730	+19.495%
2025-02-18	242.8400	243.000000	240.3100	241.8200	-0.140%	204,493	+19.767%
2025-02-14	241.6600	242.400000	241.2025	242.1600	+0.149%	254,163	+19.599%