Dark

IYW
iShares U.S. Technology ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:24:03 PM EDT

251.55USD+0.111%(+0.28)280,923

251.54Bid 251.66Ask 0.12Spread

Pre-market

Aug 6, 2026 9:08:30 AM EDT

248.82USD-0.975%(-2.45)4,912

After-hours

Aug 4, 2026 4:00:30 PM EDT

253.62USD+0.071%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	248.8700	252.45000	247.9100	251.5500	+0.111%	280,923	0.000%
2026-08-05	254.4900	255.72000	251.2200	251.2700	-0.899%	558,041	+0.111%
2026-08-04	247.2950	254.71000	247.0600	253.5500	+4.050%	1,156,020	-0.789%
2026-08-03	237.8100	244.82500	237.1050	243.6800	+2.369%	903,191	+3.230%
2026-07-31	238.5400	240.07000	233.9600	238.0400	+0.456%	619,814	+5.676%
2026-07-30	233.1200	237.43250	232.6100	236.9600	+4.232%	497,538	+6.157%
2026-07-29	231.9600	234.48000	227.1400	227.3400	-2.093%	473,073	+10.649%
2026-07-28	231.7400	233.62000	228.0400	232.2000	-1.213%	379,932	+8.333%
2026-07-27	239.0000	239.25000	232.4200	235.0500	-0.436%	544,893	+7.020%
2026-07-24	237.9500	239.53000	235.3150	236.0800	-1.031%	513,078	+6.553%
2026-07-23	239.6000	240.96000	236.7700	238.5400	-1.948%	452,247	+5.454%
2026-07-22	242.2100	244.63000	242.2100	243.2800	-0.479%	383,299	+3.399%
2026-07-21	243.6100	244.82000	242.1500	244.4500	+1.867%	300,117	+2.904%
2026-07-20	241.1900	243.28000	239.7350	239.9700	+0.305%	1,125,472	+4.826%
2026-07-17	236.8600	241.69000	234.5700	239.2400	-1.426%	902,119	+5.145%
2026-07-16	245.8500	246.41000	241.4035	242.7000	-2.314%	423,406	+3.646%
2026-07-15	249.7800	250.05120	244.8900	248.4500	+0.105%	310,955	+1.248%
2026-07-14	246.9300	248.96000	244.9300	248.1900	+1.397%	331,029	+1.354%
2026-07-13	247.2500	247.83000	244.1100	244.7700	-2.123%	875,267	+2.770%
2026-07-10	248.4700	250.29000	246.8750	250.0800	+0.321%	533,109	+0.588%
2026-07-09	247.2000	249.71000	246.0000	249.2800	+1.705%	293,837	+0.911%
2026-07-08	241.2500	245.37000	240.3500	245.1000	+0.748%	430,313	+2.632%
2026-07-07	243.8200	245.21000	240.3300	243.2800	-1.661%	447,579	+3.399%
2026-07-06	245.7000	249.02000	245.4100	247.3900	+1.606%	569,173	+1.682%
2026-07-02	248.2000	250.61500	241.4550	243.4800	-2.119%	610,535	+3.314%
2026-07-01	249.6600	251.22500	248.5000	248.7500	-1.380%	476,493	+1.126%
2026-06-30	246.5400	252.93000	246.4700	252.2300	+2.445%	550,743	-0.270%
2026-06-29	242.9100	246.44000	238.5000	246.2100	+2.733%	479,642	+2.169%
2026-06-26	239.9600	242.47000	238.2000	239.6600	-1.775%	636,059	+4.961%
2026-06-25	247.8700	247.91000	238.6700	243.9900	+0.743%	2,193,298	+3.098%
2026-06-24	243.8900	245.58000	239.2100	242.1900	-0.485%	600,808	+3.865%
2026-06-23	243.9650	247.29000	242.9400	243.3700	-3.913%	484,329	+3.361%
2026-06-22	255.0600	256.38000	251.9200	253.2800	-0.114%	629,221	-0.683%
2026-06-18	251.9700	254.37000	250.2500	253.5700	+2.914%	571,560	-0.797%
2026-06-17	250.7300	251.44000	245.8400	246.3900	-0.677%	814,513	+2.094%
2026-06-16	253.2400	254.28000	248.0700	248.0700	-2.323%	555,501	+1.403%
2026-06-15	251.6000	254.49000	251.2100	253.9700	+3.733%	823,485	-0.953%
2026-06-12	243.5800	246.63000	241.3000	244.8300	+0.608%	1,064,693	+2.745%
2026-06-11	236.9200	243.77000	234.8300	243.3500	+3.377%	818,455	+3.370%
2026-06-10	238.2300	242.98010	234.9800	235.4000	-2.356%	1,370,492	+6.861%
2026-06-09	247.3500	248.89000	231.5500	241.0800	-1.652%	1,941,952	+4.343%
2026-06-08	246.3800	248.21000	244.2100	245.1300	+1.608%	420,143	+2.619%
2026-06-05	251.3600	251.45000	240.4700	241.2500	-5.916%	1,164,709	+4.269%
2026-06-04	252.7900	258.02000	251.7150	256.4200	-0.443%	304,930	-1.899%
2026-06-03	260.4900	261.01000	256.0300	257.5600	-0.916%	953,812	-2.333%
2026-06-02	258.2900	260.11000	256.9400	259.9400	+0.764%	431,957	-3.228%
2026-06-01	253.7600	259.00000	253.4300	257.9700	+1.997%	763,781	-2.489%
2026-05-29	251.9500	254.27000	251.3200	252.9200	+1.359%	873,273	-0.542%
2026-05-28	246.7800	250.07000	245.7000	249.5300	+1.299%	908,243	+0.810%
2026-05-27	248.3100	248.45220	244.3300	246.3300	-0.441%	1,107,986	+2.119%
2026-05-26	245.1900	248.21610	244.6100	247.4200	+2.337%	407,428	+1.669%
2026-05-22	241.8400	243.59000	241.4000	241.7700	+0.704%	739,064	+4.045%
2026-05-21	237.7600	241.18990	237.3100	240.0800	+0.313%	1,035,325	+4.778%
2026-05-20	236.2200	239.33000	235.6000	239.3300	+2.034%	396,388	+5.106%
2026-05-19	234.3200	237.02000	231.9900	234.5600	-0.774%	626,418	+7.243%
2026-05-18	240.3500	240.44500	233.7501	236.3900	-1.009%	2,284,164	+6.413%
2026-05-15	238.9100	241.76500	236.7500	238.8000	-1.753%	596,709	+5.339%
2026-05-14	240.2600	243.69000	240.0100	243.0600	+0.997%	973,334	+3.493%
2026-05-13	239.1600	241.72000	236.1900	240.6600	+1.514%	720,403	+4.525%
2026-05-12	238.0000	238.81000	232.2900	237.0700	-1.237%	1,237,323	+6.108%
2026-05-11	238.5000	241.05500	238.2000	240.0400	+0.587%	947,503	+4.795%
2026-05-08	234.0500	238.68000	233.7700	238.6400	+2.747%	2,174,113	+5.410%
2026-05-07	232.9300	234.84000	230.9600	232.2600	+0.060%	1,562,000	+8.305%
2026-05-06	228.6700	232.28000	227.8400	232.1200	+3.082%	1,104,736	+8.371%
2026-05-05	223.0200	225.48190	222.7900	225.1800	+1.878%	989,561	+11.711%
2026-05-04	221.8700	222.10500	219.3100	221.0300	+0.009%	936,850	+13.808%
2026-05-01	219.2900	221.57500	219.0600	221.0100	+1.330%	1,650,776	+13.818%
2026-04-30	217.9000	218.59000	213.9900	218.1100	+1.005%	909,446	+15.332%
2026-04-29	215.5900	216.30990	214.3200	215.9400	+0.293%	744,921	+16.491%
2026-04-28	214.4400	216.09000	213.3600	215.3100	-1.424%	716,453	+16.832%
2026-04-27	217.1800	218.47000	215.7900	218.4200	+0.576%	1,171,836	+15.168%
2026-04-24	214.6700	217.36000	213.5800	217.1700	+2.652%	629,287	+15.831%
2026-04-23	212.9100	213.88000	209.1400	211.5600	-1.200%	747,326	+18.902%
2026-04-22	211.7000	214.14000	211.0700	214.1300	+2.239%	648,158	+17.475%
2026-04-21	210.9300	212.17000	208.8700	209.4400	-0.470%	834,313	+20.106%
2026-04-20	209.9800	210.62000	208.2900	210.4300	+0.171%	724,666	+19.541%
2026-04-17	209.1600	210.27000	208.5500	210.0700	+1.699%	2,068,784	+19.746%
2026-04-16	206.2300	207.25000	204.3200	206.5600	+0.648%	1,101,873	+21.781%
2026-04-15	202.3100	205.42000	202.1800	205.2300	+1.685%	1,178,472	+22.570%
2026-04-14	199.7400	201.86000	199.3300	201.8300	+1.965%	795,549	+24.635%
2026-04-13	193.9000	198.07000	193.6400	197.9400	+1.889%	964,169	+27.084%
2026-04-10	194.3600	195.52000	193.6550	194.2700	+0.325%	705,850	+29.485%
2026-04-09	193.2400	193.81000	191.2600	193.6400	+0.280%	1,376,895	+29.906%
2026-04-08	195.0300	195.67500	191.8650	193.1000	+3.091%	1,585,256	+30.269%
2026-04-07	185.8800	187.38000	182.8200	187.3100	+0.407%	2,070,588	+34.296%
2026-04-06	185.8300	187.10000	185.2400	186.5500	+0.631%	1,427,992	+34.843%
2026-04-02	180.5400	185.49000	179.5600	185.3800	+0.521%	1,359,955	+35.694%
2026-04-01	183.1400	185.81000	182.8500	184.4200	+1.654%	2,456,029	+36.401%
2026-03-31	175.8200	181.75000	175.7750	181.4200	+4.547%	4,084,370	+38.656%
2026-03-30	177.7500	178.12000	172.5420	173.5300	-1.454%	3,814,368	+44.961%
2026-03-27	178.5000	178.98990	175.7200	176.0900	-2.178%	2,490,849	+42.853%
2026-03-26	183.7000	184.19000	179.8800	180.0100	-3.189%	1,709,104	+39.742%
2026-03-25	186.7000	187.63500	185.3250	185.9400	+0.573%	2,205,990	+35.286%
2026-03-24	185.6100	186.39000	184.1100	184.8800	-1.086%	3,591,532	+36.061%
2026-03-23	187.6000	189.64000	185.9600	186.9100	+1.317%	5,408,001	+34.583%
2026-03-20	188.0400	188.04000	183.1600	184.4800	-2.226%	1,971,850	+36.356%
2026-03-19	186.1600	189.57000	185.5000	188.6800	+0.016%	2,211,148	+33.321%
2026-03-18	190.3300	191.27000	188.6200	188.6500	-1.132%	1,381,118	+33.342%
2026-03-17	190.6000	191.85000	190.0600	190.8100	+0.495%	1,240,581	+31.833%
2026-03-16	189.7500	191.65000	189.5700	189.8700	+1.405%	2,047,225	+32.485%
2026-03-13	189.7900	191.24000	186.8300	187.2400	-0.952%	6,086,026	+34.346%
2026-03-12	191.1300	191.65000	188.8700	189.0400	-1.884%	4,788,409	+33.067%
2026-03-11	192.8400	194.24000	191.3800	192.6700	+0.480%	2,299,055	+30.560%
2026-03-10	191.7400	193.71000	190.5400	191.7500	0.000%	3,327,753	+31.186%
2026-03-09	186.3800	192.27000	185.9600	191.7500	+1.811%	1,244,885	+31.186%
2026-03-06	188.9500	191.37000	187.5500	188.3400	-1.758%	1,874,152	+33.562%
2026-03-05	190.4300	193.02000	189.0700	191.7100	+0.141%	2,803,537	+31.214%
2026-03-04	189.8200	192.49000	189.3400	191.4400	+1.339%	2,331,623	+31.399%
2026-03-03	186.8900	189.85000	185.3200	188.9100	-1.182%	3,764,107	+33.159%
2026-03-02	187.1750	191.83000	186.8200	191.1700	+0.839%	3,820,753	+31.584%
2026-02-27	189.6400	191.28000	188.8200	189.5800	-1.874%	2,134,324	+32.688%
2026-02-26	196.0200	196.06000	191.0900	193.2000	-1.419%	1,198,068	+30.202%
2026-02-25	193.7100	196.30500	193.4400	195.9800	+1.956%	1,190,623	+28.355%
2026-02-24	190.4600	192.86000	189.3900	192.2200	+1.275%	515,520	+30.866%
2026-02-23	192.2400	192.64500	188.9900	189.8000	-1.622%	880,720	+32.534%
2026-02-20	190.3900	194.11970	190.0400	192.9300	+0.673%	682,274	+30.384%
2026-02-19	191.4100	192.44000	190.6100	191.6400	-0.436%	480,103	+31.262%
2026-02-18	191.2600	193.88500	190.4700	192.4800	+1.050%	768,920	+30.689%
2026-02-17	189.2400	191.72510	187.2000	190.4800	-0.031%	819,191	+32.061%
2026-02-13	191.2400	192.39000	188.8750	190.5400	-0.131%	1,458,404	+32.020%
2026-02-12	196.5200	196.60000	190.3600	190.7900	-2.409%	1,717,290	+31.847%
2026-02-11	197.9800	198.16000	193.6800	195.5000	+0.097%	973,871	+28.670%
2026-02-10	197.2000	197.29000	195.1500	195.3100	-0.514%	1,664,784	+28.795%
2026-02-09	192.8800	197.24500	192.3054	196.3200	+1.463%	829,364	+28.133%
2026-02-06	189.6600	194.06000	189.1100	193.4900	+3.609%	873,597	+30.007%
2026-02-05	188.3200	190.22000	186.0850	186.7500	-1.912%	1,871,161	+34.699%
2026-02-04	193.8200	193.87000	187.6800	190.3900	-2.324%	2,658,362	+32.124%
2026-02-03	200.3600	200.39500	192.6750	194.9200	-2.354%	1,510,459	+29.053%
2026-02-02	197.6950	200.82500	197.6650	199.6200	+0.630%	972,446	+26.014%
2026-01-30	200.7200	201.31000	197.2400	198.3700	-1.744%	1,559,614	+26.808%
2026-01-29	202.9000	203.14000	196.7800	201.8900	-1.382%	2,072,514	+24.598%
2026-01-28	205.0900	205.69000	203.9100	204.7200	+0.501%	1,579,340	+22.875%
2026-01-27	203.1300	204.42000	202.5950	203.7000	+1.222%	610,016	+23.490%
2026-01-26	199.9600	202.01000	199.4800	201.2400	+0.761%	805,072	+25.000%
2026-01-23	198.8000	200.74500	198.0000	199.7200	+0.397%	1,011,826	+25.951%
2026-01-22	199.6350	199.63500	197.8500	198.9300	+0.893%	763,000	+26.452%
2026-01-21	195.7300	198.89000	194.7000	197.1700	+1.263%	1,585,706	+27.580%
2026-01-20	195.9950	197.56000	194.3500	194.7100	-2.591%	1,007,320	+29.192%
2026-01-16	201.4200	201.61000	199.3600	199.8900	-0.005%	520,919	+25.844%
2026-01-15	202.0100	202.67000	199.6850	199.9000	+0.321%	1,233,927	+25.838%
2026-01-14	200.5400	200.89500	197.5700	199.2600	-1.308%	714,071	+26.242%
2026-01-13	202.5600	203.17000	200.9450	201.9000	-0.257%	786,356	+24.591%
2026-01-12	200.4700	203.19000	200.4700	202.4200	+0.332%	757,456	+24.271%
2026-01-09	200.0600	202.29000	199.1300	201.7500	+0.986%	836,740	+24.684%
2026-01-08	202.1400	202.14000	198.6900	199.7800	-1.416%	1,064,663	+25.914%
2026-01-07	202.2600	203.91000	201.7500	202.6500	+0.158%	588,061	+24.130%
2026-01-06	201.1400	202.47000	200.3500	202.3300	+0.963%	946,291	+24.327%
2026-01-05	202.0400	202.48500	199.8600	200.4000	+0.255%	1,288,798	+25.524%
2026-01-02	201.7800	203.22000	198.7800	199.8900	+0.105%	897,779	+25.844%
2025-12-31	201.8600	201.90000	199.6200	199.6800	-0.908%	524,924	+25.977%
2025-12-30	201.9000	202.59000	201.4500	201.5100	-0.218%	412,780	+24.833%
2025-12-29	201.2700	202.50500	200.9000	201.9500	-0.478%	1,049,056	+24.561%
2025-12-26	203.1000	203.59000	202.6201	202.9200	+0.099%	350,162	+23.965%
2025-12-24	201.8200	202.88000	201.8200	202.7200	+0.247%	311,328	+24.087%
2025-12-23	200.3500	202.25000	200.0400	202.2200	+0.667%	545,321	+24.394%
2025-12-22	201.6100	201.62000	200.2400	200.8800	+0.566%	707,467	+25.224%
2025-12-19	197.3200	199.80000	197.3200	199.7500	+1.908%	862,148	+25.932%
2025-12-18	196.3300	197.29870	195.0201	196.0100	+1.560%	832,821	+28.335%
2025-12-17	197.3900	197.39000	192.9300	193.0000	-2.115%	767,265	+30.337%
2025-12-16	195.8800	197.69500	195.3900	197.1700	+0.254%	915,685	+27.580%
2025-12-15	199.7100	199.92810	196.4600	196.6700	-0.937%	970,849	+27.905%
2025-12-12	202.5000	202.79500	197.9000	198.5300	-2.500%	861,760	+26.706%
2025-12-11	202.6600	203.79000	200.1400	203.6200	-0.532%	709,451	+23.539%
2025-12-10	203.6600	205.28000	202.4800	204.7100	+0.210%	902,999	+22.881%
2025-12-09	203.5100	204.56000	203.0900	204.2800	+0.103%	436,598	+23.140%
2025-12-08	203.7800	204.80000	203.0000	204.0700	+0.557%	830,069	+23.267%
2025-12-05	202.4700	203.89000	202.0100	202.9400	+0.620%	1,917,244	+23.953%
2025-12-04	201.7300	202.05000	200.3800	201.6900	+0.343%	982,187	+24.721%
2025-12-03	199.9400	201.36000	199.1800	201.0000	+0.030%	1,646,650	+25.149%
2025-12-02	200.1400	202.16000	199.6900	200.9400	+1.010%	633,204	+25.187%
2025-12-01	196.8800	199.45000	196.3200	198.9300	+0.126%	487,057	+26.452%
2025-11-28	197.5800	198.76000	197.2600	198.6800	+0.720%	311,640	+26.611%
2025-11-26	197.2700	198.07000	195.9300	197.2600	+0.905%	384,927	+27.522%
2025-11-25	193.3200	195.92000	190.7500	195.4900	+0.287%	648,948	+28.677%
2025-11-24	191.4300	195.34000	191.4300	194.9300	+2.633%	703,361	+29.046%
2025-11-21	189.5700	192.48500	186.0300	189.9300	+0.428%	1,099,143	+32.444%
2025-11-20	199.2900	199.77000	188.6000	189.1200	-2.811%	1,116,032	+33.011%
2025-11-19	193.6000	197.04000	192.9200	194.5900	+0.631%	596,784	+29.272%
2025-11-18	194.8300	195.63000	191.3100	193.3700	-1.513%	2,498,225	+30.087%
2025-11-17	197.5600	199.74000	194.8150	196.3400	-1.416%	1,099,722	+28.120%
2025-11-14	194.3300	200.82000	193.7618	199.1600	+0.530%	825,005	+26.305%
2025-11-13	201.7600	201.93000	197.0700	198.1100	-2.543%	822,639	+26.975%
2025-11-12	204.8700	204.87000	202.0600	203.2800	-0.034%	638,551	+23.746%
2025-11-11	203.2500	204.01000	201.9900	203.3500	-0.732%	594,722	+23.703%
2025-11-10	203.1500	205.24500	202.3000	204.8500	+2.661%	934,271	+22.797%
2025-11-07	198.2700	199.54000	194.9600	199.5400	-0.280%	1,492,596	+26.065%
2025-11-06	204.0000	204.00000	199.2900	200.1000	-2.008%	1,440,865	+25.712%
2025-11-05	203.3400	205.98000	203.1200	204.2000	+0.290%	526,515	+23.188%
2025-11-04	205.0000	206.36400	203.2500	203.6100	-2.481%	760,974	+23.545%
2025-11-03	210.0300	210.41000	207.9600	208.7900	+0.418%	763,636	+20.480%
2025-10-31	210.4000	210.40000	207.0000	207.9200	+0.034%	769,707	+20.984%
2025-10-30	209.5100	210.22990	207.6800	207.8500	-1.619%	1,075,845	+21.025%
2025-10-29	211.1100	211.98000	209.4501	211.2700	+0.922%	1,661,190	+19.066%
2025-10-28	208.5900	210.16000	207.6200	209.3400	+0.979%	882,349	+20.163%
2025-10-27	206.2000	207.42000	205.9600	207.3100	+2.078%	861,121	+21.340%
2025-10-24	201.9700	203.85000	201.8500	203.0900	+1.555%	1,284,499	+23.861%
2025-10-23	197.0800	200.30148	197.0700	199.9800	+1.163%	387,584	+25.788%
2025-10-22	199.6400	200.17000	195.2900	197.6800	-1.012%	712,041	+27.251%
2025-10-21	199.5900	200.11000	198.7200	199.7000	+0.015%	624,469	+25.964%
2025-10-20	198.2600	200.40000	198.2600	199.6700	+1.268%	425,172	+25.983%
2025-10-17	195.2800	197.63000	194.3600	197.1700	+0.351%	656,196	+27.580%
2025-10-16	198.0400	198.79000	195.0850	196.4800	-0.061%	748,719	+28.028%
2025-10-15	197.5000	198.06500	194.3500	196.6000	+0.960%	600,987	+27.950%
2025-10-14	194.6000	196.71000	192.6201	194.7300	-1.343%	516,936	+29.179%
2025-10-13	196.7200	197.77000	195.7480	197.3800	+2.376%	428,199	+27.445%
2025-10-10	201.0800	201.50000	192.6500	192.8000	-3.893%	1,799,775	+30.472%
2025-10-09	200.9500	201.00000	199.5850	200.6100	-0.119%	1,569,412	+25.393%
2025-10-08	198.1000	200.86000	198.1000	200.8500	+1.547%	436,952	+25.243%
2025-10-07	200.4200	200.43000	196.9200	197.7900	-0.822%	719,975	+27.180%
2025-10-06	199.7300	200.34000	198.8200	199.4300	+0.998%	935,102	+26.134%
2025-10-03	198.5400	199.30960	196.6700	197.4600	-0.519%	1,148,528	+27.393%
2025-10-02	198.7400	198.89000	197.2800	198.4900	+0.649%	1,394,253	+26.732%
2025-10-01	194.7650	197.32000	194.6300	197.2100	+0.689%	978,386	+27.554%
2025-09-30	194.9300	195.95000	194.2800	195.8600	+0.477%	1,427,655	+28.434%
2025-09-29	195.1000	196.21000	194.5659	194.9300	+0.453%	937,676	+29.046%
2025-09-26	193.6500	194.17010	192.2500	194.0500	+0.295%	1,015,115	+29.632%
2025-09-25	191.9900	193.92000	190.7750	193.4800	-0.134%	1,009,901	+30.013%
2025-09-24	195.4800	195.51500	192.5650	193.7400	-0.651%	869,501	+29.839%
2025-09-23	196.7300	196.94800	194.3200	195.0100	-1.015%	2,012,581	+28.993%
2025-09-22	194.0500	197.11000	193.9400	197.0100	+1.421%	1,584,221	+27.684%
2025-09-19	193.0600	194.39000	192.4300	194.2500	+1.051%	1,691,646	+29.498%
2025-09-18	191.2600	192.71000	190.7216	192.2300	+1.655%	1,957,250	+30.859%
2025-09-17	189.8400	189.96000	187.2613	189.1000	-0.484%	3,651,048	+33.025%
2025-09-16	190.8900	191.03150	189.7100	190.0200	-0.330%	17,315,905	+32.381%
2025-09-15	189.0200	190.67000	188.9600	190.6500	+1.044%	544,197	+31.943%
2025-09-12	188.5000	189.10000	187.8400	188.6800	+0.410%	626,981	+33.321%
2025-09-11	188.4100	188.65000	187.5500	187.9100	+0.277%	692,751	+33.867%
2025-09-10	188.0900	188.51000	186.5000	187.3900	+1.308%	1,184,996	+34.239%
2025-09-09	184.7300	185.07000	183.5401	184.9700	+0.407%	499,049	+35.995%
2025-09-08	183.9200	185.05000	183.9200	184.2200	+0.755%	738,517	+36.549%
2025-09-05	184.2100	184.38500	180.9400	182.8400	-0.016%	385,951	+37.579%
2025-09-04	181.4900	182.93000	180.4800	182.8700	+0.577%	331,621	+37.557%
2025-09-03	181.6000	182.25000	180.5400	181.8200	+1.034%	874,284	+38.351%
2025-09-02	178.3020	180.11000	177.3900	179.9600	-1.007%	666,743	+39.781%
2025-08-29	183.5600	183.56000	181.1000	181.7900	-1.496%	1,229,446	+38.374%
2025-08-28	183.1900	185.00000	182.4900	184.5500	+0.930%	552,831	+36.305%
2025-08-27	181.8800	183.09000	181.3100	182.8500	+0.539%	570,628	+37.572%
2025-08-26	181.2400	182.11000	180.8100	181.8700	+0.386%	400,974	+38.313%
2025-08-25	181.0100	182.33010	180.5311	181.1700	-0.132%	430,916	+38.847%
2025-08-22	178.4900	182.33000	178.1450	181.4100	+1.573%	663,835	+38.664%
2025-08-21	178.8000	179.67990	177.9150	178.6000	-0.374%	458,307	+40.845%
2025-08-20	180.0500	180.05000	176.3100	179.2700	-0.698%	1,072,516	+40.319%
2025-08-19	184.0300	184.03000	180.2250	180.5300	-1.897%	411,155	+39.340%
2025-08-18	183.7400	184.30500	183.2900	184.0200	+0.038%	799,952	+36.697%
2025-08-15	184.8800	184.88000	183.2500	183.9500	-0.514%	396,469	+36.749%
2025-08-14	184.4400	185.60000	184.1500	184.9000	-0.232%	311,885	+36.047%
2025-08-13	186.4600	186.63000	184.7200	185.3300	-0.097%	659,457	+35.731%
2025-08-12	183.6800	185.56000	182.7300	185.5100	+1.427%	822,147	+35.599%
2025-08-11	183.6900	184.67000	182.3863	182.9000	-0.555%	533,361	+37.534%
2025-08-08	182.6000	184.16660	182.4800	183.9200	+0.994%	332,141	+36.771%
2025-08-07	183.7300	184.12000	180.5400	182.1100	+0.193%	479,790	+38.131%
2025-08-06	179.8400	181.94000	179.8000	181.7600	+1.090%	686,353	+38.397%
2025-08-05	181.6700	182.10000	179.5382	179.8000	-0.767%	927,755	+39.905%
2025-08-04	178.9800	181.25000	178.9600	181.1900	+2.229%	1,334,747	+38.832%
2025-08-01	179.4900	179.56000	176.4700	177.2400	-2.245%	672,423	+41.926%
2025-07-31	184.9600	185.13000	180.7405	181.3100	-0.072%	1,511,675	+38.740%
2025-07-30	181.4800	182.12000	180.0700	181.4400	+0.221%	528,106	+38.641%
2025-07-29	182.2400	183.17000	180.6123	181.0400	-0.138%	485,372	+38.947%
2025-07-28	180.6600	181.29000	180.2050	181.2900	+0.728%	403,968	+38.756%
2025-07-25	179.4900	180.42000	179.0800	179.9800	+0.284%	603,003	+39.766%
2025-07-24	179.4100	179.89500	178.4600	179.4700	+0.498%	641,048	+40.163%
2025-07-23	178.0500	178.68000	176.9400	178.5800	+0.648%	1,618,228	+40.861%
2025-07-22	179.2200	179.22000	176.1200	177.4300	-0.993%	354,294	+41.774%
2025-07-21	178.7750	180.27000	178.7700	179.2100	+0.274%	449,926	+40.366%
2025-07-18	179.4900	179.49000	178.0785	178.7200	+0.017%	567,558	+40.751%
2025-07-17	177.4400	179.04010	177.0500	178.6900	+0.875%	551,512	+40.775%
2025-07-16	176.9800	177.34000	174.8300	177.1400	+0.209%	607,142	+42.006%
2025-07-15	177.3300	177.76010	176.7200	176.7700	+0.867%	977,673	+42.304%
2025-07-14	174.9300	175.67000	173.6600	175.2500	+0.097%	369,199	+43.538%
2025-07-11	174.8400	176.03000	174.7300	175.0800	-0.364%	471,200	+43.677%
2025-07-10	176.8100	176.92000	174.6800	175.7200	-0.329%	511,747	+43.154%
2025-07-09	175.5200	176.85000	175.1575	176.3000	+0.818%	620,230	+42.683%
2025-07-08	175.0100	175.16500	174.2100	174.8700	+0.373%	368,990	+43.850%
2025-07-07	174.7500	175.16000	173.4100	174.2200	-0.735%	701,318	+44.386%
2025-07-03	174.2600	175.96990	174.1800	175.5100	+1.328%	329,152	+43.325%
2025-07-02	170.9600	173.30000	170.8850	173.2100	+1.068%	858,956	+45.228%
2025-07-01	172.7800	173.12000	170.2500	171.3800	-1.091%	987,609	+46.779%
2025-06-30	173.3200	173.82500	172.2600	173.2700	+0.873%	1,780,439	+45.178%
2025-06-27	171.8000	172.80000	170.7800	171.7700	+0.093%	608,995	+46.446%
2025-06-26	171.0100	171.82000	170.1701	171.6100	+0.852%	1,095,831	+46.582%
2025-06-25	169.6300	170.52000	169.4200	170.1600	+0.919%	524,028	+47.831%
2025-06-24	167.3100	168.89830	167.3100	168.6100	+1.744%	748,857	+49.190%
2025-06-23	164.0800	165.90000	162.9801	165.7200	+0.981%	1,100,826	+51.792%
2025-06-20	166.0100	166.36500	163.5900	164.1100	-0.624%	826,884	+53.281%
2025-06-18	165.0900	166.09000	164.3000	165.1400	+0.152%	549,603	+52.325%
2025-06-17	165.1600	166.17000	164.5500	164.8900	-0.609%	755,357	+52.556%
2025-06-16	164.2800	166.32000	164.2800	165.9000	+1.605%	858,226	+51.627%
2025-06-13	163.8000	165.05000	162.8000	163.2800	-1.484%	736,754	+54.061%
2025-06-12	164.3300	166.04000	164.1700	165.7400	+0.760%	804,648	+51.774%
2025-06-11	165.3400	166.02000	163.7200	164.4900	-0.297%	683,665	+52.927%
2025-06-10	164.1100	165.24000	163.5140	164.9800	+0.506%	694,270	+52.473%
2025-06-09	164.1300	165.21000	163.9315	164.1500	+0.373%	571,673	+53.244%
2025-06-06	163.3600	164.19000	163.0150	163.5400	+1.069%	437,286	+53.816%
2025-06-05	162.8600	164.22000	161.1300	161.8100	-0.290%	851,578	+55.460%
2025-06-04	161.9900	162.55990	161.3800	162.2800	+0.359%	536,386	+55.010%
2025-06-03	159.8700	161.78000	159.6050	161.7000	+1.259%	487,259	+55.566%
2025-06-02	157.8600	159.76000	157.6300	159.6900	+0.910%	1,319,433	+57.524%
2025-05-30	158.5600	158.72100	155.6750	158.2500	-0.265%	1,309,939	+58.957%
2025-05-29	161.1400	161.14000	157.9228	158.6700	+0.272%	594,768	+58.537%
2025-05-28	159.2400	159.86000	158.1100	158.2400	-0.453%	446,058	+58.967%
2025-05-27	157.6100	159.16990	157.0800	158.9600	+2.462%	661,731	+58.247%
2025-05-23	154.1400	156.14000	154.0174	155.1400	-1.229%	819,533	+62.144%
2025-05-22	156.8600	158.56000	156.6600	157.0700	+0.236%	632,742	+60.152%
2025-05-21	157.9000	160.35830	156.0200	156.7000	-1.601%	1,236,661	+60.530%
2025-05-20	158.8400	159.44000	158.0900	159.2500	-0.382%	4,903,402	+57.959%
2025-05-19	157.7300	160.18580	157.6950	159.8600	-0.125%	540,069	+57.356%
2025-05-16	160.2500	160.25000	158.6200	160.0600	+0.207%	441,894	+57.160%
2025-05-15	159.0800	160.69950	158.5800	159.7300	-0.275%	495,470	+57.485%
2025-05-14	159.4800	160.42500	159.0350	160.1700	+0.945%	682,344	+57.052%
2025-05-13	155.9400	159.14000	155.6600	158.6700	+2.196%	636,025	+58.537%
2025-05-12	154.5500	155.29500	153.0700	155.2600	+4.679%	1,288,139	+62.019%
2025-05-09	149.3100	149.57000	147.4800	148.3200	-0.074%	551,092	+69.600%
2025-05-08	148.4900	149.92000	147.2400	148.4300	+1.138%	627,939	+69.474%
2025-05-07	146.0300	147.50000	144.4400	146.7600	+0.479%	521,293	+71.402%
2025-05-06	145.1900	147.15000	144.7204	146.0600	-0.835%	433,250	+72.224%
2025-05-05	146.9300	148.40770	146.6400	147.2900	-0.567%	552,708	+70.786%
2025-05-02	147.4000	148.87940	146.8700	148.1300	+1.619%	619,034	+69.817%
2025-05-01	146.7900	148.04000	145.5800	145.7700	+2.058%	539,041	+72.566%
2025-04-30	139.6700	143.42100	138.7700	142.8300	-0.014%	482,192	+76.118%
2025-04-29	141.3200	143.39000	141.3200	142.8500	+0.528%	488,912	+76.094%
2025-04-28	142.3400	142.83500	139.9600	142.1000	-0.162%	480,268	+77.023%
2025-04-25	140.1000	142.71000	139.8200	142.3300	+1.534%	529,863	+76.737%
2025-04-24	136.2500	140.32380	136.2350	140.1800	+3.829%	511,189	+79.448%
2025-04-23	136.2400	137.76000	134.5600	135.0100	+3.093%	810,535	+86.320%
2025-04-22	129.5200	131.91040	128.9300	130.9600	+2.465%	598,062	+92.082%
2025-04-21	129.1900	129.50550	126.0206	127.8100	-2.680%	591,745	+96.816%
2025-04-17	133.0100	133.01000	130.6300	131.3300	-0.605%	838,718	+91.540%
2025-04-16	133.1900	134.58000	129.8025	132.1300	-3.512%	794,976	+90.381%
2025-04-15	136.7700	137.99000	136.3000	136.9400	+0.205%	478,809	+83.694%
2025-04-14	140.0000	140.17000	135.2684	136.6600	+0.707%	779,168	+84.070%
2025-04-11	132.0500	136.17000	131.2800	135.7000	+2.145%	1,134,673	+85.372%
2025-04-10	134.8000	135.62210	128.5538	132.8500	-4.575%	1,720,934	+89.349%
2025-04-09	122.8400	140.30000	122.8400	139.2200	+13.584%	1,641,021	+80.685%
2025-04-08	130.0800	131.66170	120.4300	122.5700	-1.991%	1,574,867	+105.230%
2025-04-07	118.9200	130.84000	117.5500	125.0600	+0.450%	2,295,728	+101.143%
2025-04-04	128.5500	129.54000	124.2500	124.5000	-6.405%	3,227,536	+102.048%
2025-04-03	135.4600	136.35000	132.8600	133.0200	-6.888%	1,769,556	+89.107%
2025-04-02	139.8000	144.11000	139.6400	142.8600	+0.705%	594,273	+76.081%
2025-04-01	139.8300	142.00000	138.9600	141.8600	+1.011%	738,336	+77.323%
2025-03-31	138.0200	140.76000	136.4100	140.4400	-0.156%	1,431,427	+79.116%
2025-03-28	143.9100	144.49000	140.3000	140.6600	-2.772%	1,248,034	+78.835%
2025-03-27	145.1600	147.14860	144.1000	144.6700	-1.107%	454,755	+73.878%
2025-03-26	149.4500	149.74000	145.7000	146.2900	-2.545%	391,034	+71.953%
2025-03-25	149.4900	150.27000	149.3200	150.1100	+0.495%	351,766	+67.577%
2025-03-24	148.7100	149.70000	148.3200	149.3700	+2.147%	482,018	+68.407%
2025-03-21	143.9000	146.41000	143.4600	146.2300	+0.371%	518,740	+72.024%
2025-03-20	144.8000	147.44530	144.7080	145.6900	-0.356%	589,827	+72.661%
2025-03-19	145.1850	147.92000	144.3200	146.2100	+1.436%	634,078	+72.047%
2025-03-18	145.7600	145.76000	143.5409	144.1400	-1.799%	1,273,328	+74.518%
2025-03-17	146.0000	147.89000	145.3600	146.7800	+0.514%	713,830	+71.379%
2025-03-14	143.5100	146.28000	143.5100	146.0300	+3.099%	441,343	+72.259%
2025-03-13	144.4100	144.41000	141.1000	141.6400	-2.094%	637,269	+77.598%
2025-03-12	145.0000	145.90500	142.8000	144.6700	+1.766%	786,669	+73.878%
2025-03-11	141.9200	144.56000	140.6000	142.1600	-0.204%	2,313,482	+76.949%
2025-03-10	145.9200	146.09000	140.8800	142.4500	-4.454%	2,811,048	+76.588%
2025-03-07	147.0700	149.56000	145.0000	149.0900	+1.099%	962,217	+68.724%
2025-03-06	149.0000	151.24500	146.7788	147.4700	-3.140%	1,461,646	+70.577%
2025-03-05	150.3600	152.73000	148.4100	152.2500	+1.507%	1,082,586	+65.222%
2025-03-04	148.6900	152.66000	146.6001	149.9900	+0.053%	1,953,467	+67.711%
2025-03-03	155.6900	155.85000	148.7671	149.9100	-3.071%	966,276	+67.801%
2025-02-28	151.6700	154.80000	150.2400	154.6600	+1.630%	875,935	+62.647%
2025-02-27	159.2500	159.36000	152.1800	152.1800	-3.641%	972,369	+65.298%
2025-02-26	157.8100	159.58000	156.7600	157.9300	+0.914%	489,354	+59.279%
2025-02-25	158.5550	158.81000	155.3600	156.5000	-1.659%	868,136	+60.735%
2025-02-24	162.2900	162.62500	158.8000	159.1400	-1.492%	704,706	+58.068%
2025-02-21	166.0900	166.26000	161.4200	161.5500	-2.616%	593,463	+55.710%
2025-02-20	166.4200	166.55870	164.1000	165.8900	-0.462%	482,622	+51.637%
2025-02-19	166.7500	167.30000	165.3000	166.6600	-0.078%	506,402	+50.936%
2025-02-18	166.8000	167.12500	165.6350	166.7900	+0.555%	455,926	+50.818%
2025-02-14	164.7900	166.03000	164.5600	165.8700	+0.527%	418,209	+51.655%