Dark

JXI
iShares Global Utilities ETF
stock NYSE ETF

At Close

Sep 15, 2026 3:59:31 PM EDT

79.23USD-0.427%(-0.34)1,148,132

77.29Bid 82.29Ask 5.00Spread

Pre-market

0.00USD-100.000%(-79.57)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

79.23USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	79.470000	79.470000	79.230000	79.2300	-0.427%	1,148,132	0.000%
2026-09-14	80.350000	80.396200	79.570000	79.5700	-1.683%	51,790	-0.427%
2026-09-11	81.660000	81.660000	80.930000	80.9319	-0.133%	18,708	-2.103%
2026-09-10	81.630000	81.680000	81.010000	81.0400	-0.577%	5,532	-2.233%
2026-09-09	82.380000	82.380000	81.510000	81.5100	-0.719%	3,658	-2.797%
2026-09-08	81.420000	82.390000	81.420000	82.1000	+0.551%	18,307	-3.496%
2026-09-04	81.170000	81.710000	81.170000	81.6500	+0.282%	7,642	-2.964%
2026-09-03	81.010000	81.669900	81.010000	81.4200	+0.665%	5,588	-2.690%
2026-09-02	80.710000	80.910000	80.060000	80.8819	-0.269%	19,378	-2.042%
2026-09-01	80.780000	81.100000	80.573800	81.1000	+0.235%	9,555	-2.306%
2026-08-31	80.830000	80.960000	80.610000	80.9100	-0.773%	15,704	-2.076%
2026-08-28	82.260000	82.320000	81.240000	81.5400	-0.512%	10,044	-2.833%
2026-08-27	81.990000	82.000000	81.480000	81.9600	-0.691%	51,861	-3.331%
2026-08-26	82.510000	82.720000	82.460000	82.5300	-0.039%	37,561	-3.999%
2026-08-25	82.310000	82.640600	82.105000	82.5619	+0.556%	12,512	-4.036%
2026-08-24	81.550000	82.150000	81.500000	82.1050	+0.730%	31,678	-3.502%
2026-08-21	83.160000	83.160000	81.510000	81.5100	-1.689%	8,952	-2.797%
2026-08-20	82.980000	83.500000	82.780000	82.9100	-0.154%	17,648	-4.439%
2026-08-19	83.480000	83.500000	82.741000	83.0379	-0.015%	38,053	-4.586%
2026-08-18	83.410000	83.830000	83.023900	83.0500	-0.084%	71,571	-4.600%
2026-08-17	83.260000	83.260000	82.581800	83.1200	-0.120%	10,657	-4.680%
2026-08-14	82.960000	83.360000	82.960000	83.2200	+0.097%	9,625	-4.795%
2026-08-13	82.970000	83.360000	82.970000	83.1392	+0.095%	9,344	-4.702%
2026-08-12	82.880000	83.150000	82.809000	83.0600	+0.521%	7,257	-4.611%
2026-08-11	82.110000	82.820000	82.110000	82.6298	+0.645%	20,381	-4.114%
2026-08-10	82.680000	82.680000	81.955000	82.1000	-1.132%	16,652	-3.496%
2026-08-07	82.670000	83.290000	82.555000	83.0400	+0.731%	11,865	-4.588%
2026-08-06	83.560000	83.560000	82.300000	82.4376	-0.329%	18,582	-3.891%
2026-08-05	83.690000	83.690000	82.500000	82.7100	-1.053%	11,117	-4.207%
2026-08-04	83.970000	83.970000	82.855000	83.5900	-0.215%	27,202	-5.216%
2026-08-03	83.760000	83.942400	83.300000	83.7700	+0.072%	42,038	-5.420%
2026-07-31	84.010000	84.140000	83.710000	83.7100	-0.393%	10,967	-5.352%
2026-07-30	84.490000	84.725300	83.842500	84.0400	+0.119%	9,210	-5.723%
2026-07-29	85.080000	85.200000	83.861000	83.9400	-1.189%	10,902	-5.611%
2026-07-28	85.380000	86.160000	84.950000	84.9500	-0.608%	6,476	-6.733%
2026-07-27	86.460000	86.460000	85.410000	85.4700	-0.996%	19,492	-7.301%
2026-07-24	86.496700	86.879900	86.290000	86.3300	+0.162%	21,202	-8.224%
2026-07-23	85.570000	86.390000	85.440000	86.1900	-0.127%	14,228	-8.075%
2026-07-22	85.190000	86.300000	85.190000	86.3000	+2.034%	6,981	-8.192%
2026-07-21	84.590000	84.760000	84.220000	84.5800	+0.047%	12,205	-6.325%
2026-07-20	85.210000	85.460000	84.530000	84.5400	-0.494%	9,946	-6.281%
2026-07-17	85.680000	86.235000	84.930000	84.9600	+0.024%	20,178	-6.744%
2026-07-16	84.750000	85.080000	84.550000	84.9400	-0.170%	13,621	-6.722%
2026-07-15	85.840000	85.840000	85.085000	85.0850	-0.665%	6,488	-6.881%
2026-07-14	85.870000	86.360100	85.580000	85.6550	+0.381%	24,599	-7.501%
2026-07-13	85.180000	85.585000	85.090100	85.3300	+0.589%	15,195	-7.149%
2026-07-10	84.720000	85.109200	84.680000	84.8300	+0.130%	90,233	-6.601%
2026-07-09	85.090000	85.149600	84.595000	84.7200	-0.288%	22,564	-6.480%
2026-07-08	85.190000	85.319900	84.930000	84.9650	-0.498%	10,018	-6.750%
2026-07-07	85.170000	86.225000	85.170000	85.3900	+0.482%	22,821	-7.214%
2026-07-06	85.540000	85.660000	84.770000	84.9800	-0.620%	20,659	-6.766%
2026-07-02	84.410000	85.510000	84.410000	85.5100	+2.169%	15,555	-7.344%
2026-07-01	84.470000	84.475000	83.530100	83.6950	-1.501%	56,817	-5.335%
2026-06-30	85.630000	85.640900	84.860000	84.9700	-1.055%	14,722	-6.755%
2026-06-29	85.930000	86.000000	85.450100	85.8761	+0.416%	62,857	-7.739%
2026-06-26	85.550000	85.840000	85.430000	85.5200	+0.258%	12,475	-7.355%
2026-06-25	85.010000	85.560000	84.910000	85.3000	+1.078%	48,076	-7.116%
2026-06-24	83.760000	84.460000	83.760000	84.3900	+0.572%	9,207	-6.114%
2026-06-23	83.460000	84.124400	83.240000	83.9100	+0.359%	55,914	-5.577%
2026-06-22	83.320000	83.935000	83.170000	83.6100	+0.444%	90,246	-5.239%
2026-06-18	83.110000	83.930000	82.930000	83.2400	+0.374%	33,505	-4.817%
2026-06-17	83.780000	83.885000	82.740000	82.9300	-1.274%	66,763	-4.462%
2026-06-16	83.850000	84.570000	83.850000	84.0000	+0.227%	13,830	-5.679%
2026-06-15	83.570000	84.030000	83.340000	83.8100	-0.922%	23,151	-5.465%
2026-06-12	84.140000	84.820000	84.140000	84.5900	+0.380%	12,835	-6.336%
2026-06-11	84.070000	84.535000	84.000000	84.2700	+1.050%	15,359	-5.981%
2026-06-10	83.580000	83.700000	83.330000	83.3947	-0.174%	12,753	-4.994%
2026-06-09	82.960000	83.540000	82.875000	83.5400	+1.101%	42,364	-5.159%
2026-06-08	83.890000	83.890000	82.630000	82.6300	-1.455%	12,679	-4.115%
2026-06-05	83.540000	84.140000	83.470000	83.8500	+0.479%	16,334	-5.510%
2026-06-04	83.450000	83.690000	82.665000	83.4500	+0.651%	14,569	-5.057%
2026-06-03	83.220000	83.980000	82.910000	82.9100	-0.361%	16,776	-4.439%
2026-06-02	82.420000	83.210000	82.420000	83.2100	+1.266%	64,945	-4.783%
2026-06-01	83.290000	83.290000	82.170000	82.1700	-2.237%	38,618	-3.578%
2026-05-29	84.340000	84.440000	83.805000	84.0500	-0.367%	35,290	-5.735%
2026-05-28	85.200000	85.221400	84.340000	84.3600	-1.172%	15,901	-6.081%
2026-05-27	85.450000	85.450000	85.125000	85.3600	-0.882%	18,836	-7.181%
2026-05-26	86.290000	86.560000	86.015000	86.1200	+0.467%	29,165	-8.000%
2026-05-22	85.530000	85.760000	85.195000	85.7200	+0.266%	34,253	-7.571%
2026-05-21	84.550000	85.492200	84.550000	85.4922	+0.971%	14,564	-7.325%
2026-05-20	84.570000	84.870000	84.450000	84.6700	+0.510%	11,957	-6.425%
2026-05-19	83.520000	84.280000	83.475000	84.2400	+0.701%	85,694	-5.947%
2026-05-18	83.590000	83.720000	83.125000	83.6539	+0.739%	27,231	-5.288%
2026-05-15	84.510000	84.510000	83.000000	83.0400	-2.604%	29,253	-4.588%
2026-05-14	85.280000	85.280000	85.000000	85.2600	+0.188%	20,892	-7.072%
2026-05-13	85.290000	85.320000	84.790000	85.1000	-0.851%	25,852	-6.898%
2026-05-12	85.640000	86.120000	85.310000	85.8300	-0.198%	15,083	-7.690%
2026-05-11	85.760000	86.130000	85.720000	86.0000	+0.785%	14,402	-7.872%
2026-05-08	86.040000	86.150000	85.190000	85.3300	-0.245%	25,999	-7.149%
2026-05-07	86.640000	86.640000	85.490000	85.5400	-1.656%	26,166	-7.377%
2026-05-06	87.880000	87.880000	86.920000	86.9800	-0.798%	24,392	-8.910%
2026-05-05	87.630000	88.115000	87.438000	87.6800	+0.378%	9,449	-9.637%
2026-05-04	87.470000	88.100000	87.105000	87.3500	-1.020%	34,221	-9.296%
2026-05-01	88.700000	89.290000	88.190000	88.2500	-0.551%	28,123	-10.221%
2026-04-30	87.100000	88.739200	87.100000	88.7392	+2.838%	12,832	-10.716%
2026-04-29	87.110000	87.230000	86.160000	86.2900	-1.731%	39,971	-8.182%
2026-04-28	87.840000	87.955000	87.520000	87.8100	+0.251%	53,100	-9.771%
2026-04-27	87.830000	88.080000	87.561800	87.5900	-0.017%	49,764	-9.544%
2026-04-24	87.240000	87.709900	87.182900	87.6050	+0.257%	9,616	-9.560%
2026-04-23	86.250000	87.410000	86.130000	87.3800	+1.972%	32,910	-9.327%
2026-04-22	86.430000	86.620000	85.632500	85.6900	+0.175%	21,936	-7.539%
2026-04-21	87.180000	87.180000	85.540000	85.5400	-1.576%	16,070	-7.377%
2026-04-20	87.250000	87.500000	86.910000	86.9100	-0.333%	11,030	-8.837%
2026-04-17	87.610000	87.610000	86.490000	87.2000	-0.762%	29,292	-9.140%
2026-04-16	87.790000	87.870000	87.325000	87.8700	+0.114%	8,496	-9.833%
2026-04-15	88.310000	88.310000	87.560000	87.7700	-0.735%	18,808	-9.730%
2026-04-14	88.320000	88.599900	87.850000	88.4200	+0.147%	13,259	-10.394%
2026-04-13	88.770000	88.770000	87.780000	88.2900	-1.009%	42,462	-10.262%
2026-04-10	89.510000	89.750000	89.120000	89.1900	-0.235%	29,506	-11.167%
2026-04-09	88.470000	90.090000	88.470000	89.4000	+0.926%	48,669	-11.376%
2026-04-08	88.690000	88.690000	87.598200	88.5800	+0.785%	51,788	-10.555%
2026-04-07	87.160000	87.910000	87.160000	87.8900	+0.515%	22,569	-9.853%
2026-04-06	87.630000	87.780600	87.360100	87.4400	-0.126%	12,048	-9.389%
2026-04-02	86.740000	87.740000	86.560000	87.5500	+0.505%	37,793	-9.503%
2026-04-01	86.800000	87.389900	86.670000	87.1100	+0.892%	85,465	-9.046%
2026-03-31	86.120000	86.430000	85.280000	86.3400	+0.641%	45,236	-8.235%
2026-03-30	85.835000	86.240000	85.431000	85.7900	+1.383%	26,568	-7.647%
2026-03-27	84.440000	85.375000	84.420000	84.6200	+0.118%	14,997	-6.370%
2026-03-26	84.370000	84.700000	84.235000	84.5200	-0.483%	16,162	-6.259%
2026-03-25	85.090000	85.470000	84.770000	84.9300	+0.783%	17,049	-6.711%
2026-03-24	83.370000	84.876400	83.370000	84.2700	+0.393%	26,000	-5.981%
2026-03-23	84.120000	84.500000	83.620000	83.9400	+0.914%	88,016	-5.611%
2026-03-20	86.310000	86.310000	82.940000	83.1800	-3.905%	38,822	-4.749%
2026-03-19	86.260000	86.860000	85.730000	86.5600	-0.208%	38,710	-8.468%
2026-03-18	87.520000	87.520000	86.685000	86.7400	-1.370%	63,358	-8.658%
2026-03-17	88.520000	88.560000	87.890000	87.9450	+0.154%	22,552	-9.910%
2026-03-16	87.990000	88.000000	87.390000	87.8100	+0.801%	20,981	-9.771%
2026-03-13	87.290000	87.829000	86.950000	87.1123	+0.626%	27,646	-9.048%
2026-03-12	85.820000	87.120000	85.610000	86.5700	+0.604%	24,528	-8.479%
2026-03-11	86.290000	86.390000	85.724300	86.0500	-0.612%	14,876	-7.926%
2026-03-10	86.880000	87.470000	86.520000	86.5800	-0.161%	17,137	-8.489%
2026-03-09	85.760000	86.830000	85.231700	86.7200	+0.405%	30,459	-8.637%
2026-03-06	85.990000	86.620000	85.780000	86.3700	-0.335%	8,517	-8.267%
2026-03-05	86.940000	86.940000	86.175000	86.6600	-0.971%	25,295	-8.574%
2026-03-04	87.510000	87.721500	87.000000	87.5100	+0.540%	26,833	-9.462%
2026-03-03	86.430000	87.505000	85.390000	87.0400	-1.783%	50,866	-8.973%
2026-03-02	88.360000	88.975000	88.200000	88.6200	-0.784%	84,280	-10.596%
2026-02-27	88.730000	89.559200	88.590000	89.3200	+0.552%	78,932	-11.296%
2026-02-26	88.910000	88.970000	88.430000	88.8300	-0.202%	33,234	-10.807%
2026-02-25	88.430000	89.089900	87.760000	89.0100	+0.918%	74,758	-10.988%
2026-02-24	87.590000	88.200000	87.160000	88.2000	+1.100%	35,729	-10.170%
2026-02-23	86.900000	87.560000	86.770000	87.2400	+0.902%	63,856	-9.182%
2026-02-20	86.350000	86.580000	85.840000	86.4600	+0.582%	21,018	-8.362%
2026-02-19	85.310000	86.050000	85.250000	85.9600	+0.128%	30,141	-7.829%
2026-02-18	87.270000	87.270000	85.760000	85.8500	-1.379%	20,794	-7.711%
2026-02-17	87.480000	87.763800	86.869600	87.0500	-0.023%	31,925	-8.983%
2026-02-13	85.370000	87.189900	85.370000	87.0700	+1.622%	44,642	-9.004%
2026-02-12	84.870000	86.150000	84.870000	85.6800	+0.919%	31,522	-7.528%
2026-02-11	84.440000	84.939900	84.282000	84.9000	+1.192%	20,071	-6.678%
2026-02-10	83.220000	84.310000	83.070000	83.9000	+1.194%	37,544	-5.566%
2026-02-09	82.410000	82.960000	82.240300	82.9100	+0.696%	31,771	-4.439%
2026-02-06	82.480000	82.764000	81.767100	82.3367	+0.940%	11,587	-3.773%
2026-02-05	81.490000	81.890000	81.335000	81.5700	-0.452%	45,236	-2.869%
2026-02-04	82.560000	82.560000	81.810000	81.9400	+0.024%	12,356	-3.307%
2026-02-03	80.820000	81.930000	80.820000	81.9200	+1.374%	12,542	-3.284%
2026-02-02	81.760000	81.760000	80.670000	80.8100	-0.920%	13,625	-1.955%
2026-01-30	81.770000	81.874200	81.050000	81.5601	-0.512%	15,926	-2.857%
2026-01-29	82.150000	82.230000	81.545000	81.9800	+0.269%	9,002	-3.354%
2026-01-28	81.730000	81.990000	81.370000	81.7600	-0.134%	9,422	-3.094%
2026-01-27	80.830000	81.945000	80.695000	81.8700	+1.595%	15,871	-3.225%
2026-01-26	80.360000	80.910000	80.360000	80.5850	+0.996%	98,740	-1.681%
2026-01-23	79.800000	79.880000	79.370000	79.7900	+0.063%	13,255	-0.702%
2026-01-22	80.320000	80.320000	79.480000	79.7400	-0.188%	16,595	-0.640%
2026-01-21	80.180000	80.180000	79.380000	79.8900	+0.339%	58,887	-0.826%
2026-01-20	79.970000	80.179000	79.540000	79.6200	-0.872%	23,377	-0.490%
2026-01-16	79.710000	80.330000	79.540000	80.3200	+0.100%	208,997	-1.357%
2026-01-15	79.840000	80.420000	79.840000	80.2400	+0.614%	17,485	-1.259%
2026-01-14	79.070000	79.837600	79.070000	79.7500	+0.975%	12,532	-0.652%
2026-01-13	78.800000	79.020000	78.470000	78.9800	-0.063%	21,731	+0.317%
2026-01-12	78.860000	79.210000	78.770000	79.0300	-0.076%	19,545	+0.253%
2026-01-09	79.140000	79.380000	79.085000	79.0900	+0.816%	11,939	+0.177%
2026-01-08	78.310000	78.700000	78.310000	78.4500	+0.256%	19,953	+0.994%
2026-01-07	79.650000	79.650000	78.040000	78.2500	-1.399%	33,284	+1.252%
2026-01-06	79.380000	79.570000	78.970000	79.3600	+0.392%	62,566	-0.164%
2026-01-05	79.580000	79.689500	78.159200	79.0500	-0.537%	76,332	+0.228%
2026-01-02	79.080000	79.690000	78.995000	79.4766	+1.051%	19,694	-0.310%
2025-12-31	78.960000	78.990000	78.649700	78.6497	-0.494%	9,933	+0.738%
2025-12-30	78.950000	79.109000	78.810100	79.0400	+0.330%	12,883	+0.240%
2025-12-29	78.650000	79.060000	78.650000	78.7800	+0.127%	18,508	+0.571%
2025-12-26	78.660000	78.730000	78.390000	78.6800	-0.025%	10,837	+0.699%
2025-12-24	78.450000	78.700000	78.400000	78.7000	+0.472%	6,570	+0.673%
2025-12-23	77.980000	78.499000	77.980000	78.3300	+0.629%	57,191	+1.149%
2025-12-22	77.450000	77.927800	77.290000	77.8400	0.000%	12,538	+1.786%
2025-12-19	78.390000	78.580000	77.720000	77.8400	-0.524%	10,207	+1.786%
2025-12-18	78.060000	78.465000	78.010000	78.2500	+0.815%	74,748	+1.252%
2025-12-17	78.150000	78.220000	77.480000	77.6171	-0.669%	12,793	+2.078%
2025-12-16	78.550000	78.550000	77.670000	78.1400	-1.587%	18,052	+1.395%
2025-12-15	79.230000	79.400000	78.940000	79.4000	+1.082%	16,398	-0.214%
2025-12-12	78.770000	78.800000	78.550000	78.5500	-0.254%	15,598	+0.866%
2025-12-11	78.410000	78.789300	78.410000	78.7500	+0.434%	15,700	+0.610%
2025-12-10	78.220000	78.440000	77.930000	78.4100	+0.140%	9,226	+1.046%
2025-12-09	78.800000	78.830000	78.300000	78.3000	-0.280%	20,958	+1.188%
2025-12-08	79.340000	79.340000	78.405000	78.5200	-0.818%	13,119	+0.904%
2025-12-05	79.920000	79.920000	79.140000	79.1678	-0.718%	23,530	+0.079%
2025-12-04	79.950000	80.380000	79.630000	79.7400	-0.449%	23,472	-0.640%
2025-12-03	80.380000	80.520000	79.935800	80.1000	-0.062%	57,420	-1.086%
2025-12-02	80.850000	80.850000	80.070000	80.1500	-0.323%	41,987	-1.148%
2025-12-01	81.610000	81.610000	80.375000	80.4100	-1.765%	22,576	-1.467%
2025-11-28	81.530000	81.885000	81.420000	81.8550	+0.448%	10,341	-3.207%
2025-11-26	80.530000	81.491900	80.530000	81.4900	+1.570%	11,953	-2.773%
2025-11-25	80.480000	80.560000	80.060000	80.2300	-0.087%	63,195	-1.246%
2025-11-24	79.910000	80.437500	79.520000	80.3000	+0.715%	83,584	-1.333%
2025-11-21	79.960000	80.065000	79.500000	79.7300	+0.126%	131,348	-0.627%
2025-11-20	80.640000	80.900000	79.630000	79.6300	-0.425%	20,704	-0.502%
2025-11-19	80.790000	80.858700	79.810000	79.9700	-1.162%	39,295	-0.925%
2025-11-18	81.160000	81.470000	80.910000	80.9100	-0.553%	106,717	-2.076%
2025-11-17	80.890000	81.500000	80.840000	81.3600	+0.743%	130,165	-2.618%
2025-11-14	80.410000	81.170000	80.380000	80.7600	-0.025%	17,141	-1.895%
2025-11-13	81.330000	81.330000	80.780000	80.7800	-0.910%	14,489	-1.919%
2025-11-12	81.240000	81.534000	81.160000	81.5215	+0.669%	7,130	-2.811%
2025-11-11	81.000000	81.080000	80.820000	80.9800	+0.167%	11,609	-2.161%
2025-11-10	81.000000	81.000000	80.367600	80.8450	+0.105%	8,635	-1.998%
2025-11-07	79.600000	80.780000	79.600000	80.7600	+0.912%	23,632	-1.895%
2025-11-06	80.110000	80.460000	80.030000	80.0300	+0.012%	10,887	-1.000%
2025-11-05	79.880000	80.190000	79.726700	80.0200	+0.264%	19,898	-0.987%
2025-11-04	79.830000	79.990000	79.680000	79.8092	-0.214%	11,292	-0.726%
2025-11-03	79.790000	80.070000	79.200100	79.9800	-0.014%	73,842	-0.938%
2025-10-31	80.250000	80.250000	79.670000	79.9915	-0.409%	40,353	-0.952%
2025-10-30	80.190000	80.869900	80.190000	80.3200	-0.100%	8,149	-1.357%
2025-10-29	80.480000	80.830000	80.197700	80.4000	-0.223%	13,172	-1.455%
2025-10-28	81.400000	81.400000	80.500000	80.5800	-0.764%	29,518	-1.675%
2025-10-27	81.210000	81.210000	80.530000	81.2000	+0.244%	13,661	-2.426%
2025-10-24	80.840000	81.170000	80.674400	81.0022	+0.734%	6,381	-2.188%
2025-10-23	80.660000	80.660000	80.100000	80.4120	-0.006%	9,290	-1.470%
2025-10-22	80.540000	80.604000	80.180000	80.4170	-0.004%	15,080	-1.476%
2025-10-21	81.420000	81.420000	80.230000	80.4200	-1.156%	65,606	-1.480%
2025-10-20	81.670000	81.670000	81.141800	81.3602	+0.032%	17,710	-2.618%
2025-10-17	81.580000	81.580000	81.080000	81.3342	-0.093%	11,156	-2.587%
2025-10-16	81.870000	82.110000	81.400000	81.4100	-0.196%	60,517	-2.678%
2025-10-15	81.010000	81.630000	81.010000	81.5702	+0.977%	9,860	-2.869%
2025-10-14	80.090000	80.929900	79.960000	80.7811	+0.926%	27,876	-1.920%
2025-10-13	79.690000	80.240000	79.690000	80.0396	+0.477%	75,453	-1.011%
2025-10-10	80.020000	80.165000	79.660000	79.6600	-0.118%	6,822	-0.540%
2025-10-09	80.270000	80.270000	79.629500	79.7540	-0.320%	5,902	-0.657%
2025-10-08	80.010000	80.010000	79.665000	80.0100	+0.630%	17,674	-0.975%
2025-10-07	79.450000	79.730000	79.381800	79.5091	+0.257%	11,331	-0.351%
2025-10-06	78.910000	79.341600	78.703100	79.3050	+0.615%	13,505	-0.095%
2025-10-03	78.280000	79.160000	78.280000	78.8200	+1.025%	9,340	+0.520%
2025-10-02	77.960000	78.020000	77.620000	78.0200	-0.332%	6,372	+1.551%
2025-10-01	77.870000	78.405000	77.870000	78.2800	+0.798%	19,202	+1.214%
2025-09-30	77.250000	77.660000	77.250000	77.6600	+0.297%	6,849	+2.022%
2025-09-29	77.110000	77.480000	76.940100	77.4300	+0.409%	7,107	+2.325%
2025-09-26	76.320000	77.114300	76.320000	77.1143	+1.306%	8,283	+2.744%
2025-09-25	76.550000	76.550000	76.070000	76.1200	-0.677%	6,160	+4.086%
2025-09-24	76.340000	76.685000	76.310000	76.6386	+0.510%	35,104	+3.381%
2025-09-23	75.980000	76.290000	75.860000	76.2500	+0.395%	19,567	+3.908%
2025-09-22	75.270000	75.980000	75.250000	75.9500	+0.984%	11,190	+4.319%
2025-09-19	74.960000	75.246150	74.737800	75.2100	+0.375%	25,535	+5.345%
2025-09-18	74.750000	75.140000	74.525000	74.9291	-0.174%	10,764	+5.740%
2025-09-17	75.280000	75.605000	75.059900	75.0599	-0.104%	10,434	+5.556%
2025-09-16	76.080000	76.080000	75.070000	75.1380	-1.342%	9,959	+5.446%
2025-09-15	76.130000	76.230200	76.045000	76.1600	+0.369%	8,623	+4.031%
2025-09-12	75.270000	75.918800	75.270000	75.8800	+0.545%	5,623	+4.415%
2025-09-11	75.120000	75.468700	75.120000	75.4687	+0.531%	4,771	+4.984%
2025-09-10	74.760000	75.100000	74.760000	75.0700	+1.231%	3,518	+5.541%
2025-09-09	73.670000	74.190000	73.650000	74.1569	+0.381%	8,597	+6.841%
2025-09-08	74.420000	74.420000	73.708900	73.8758	-0.397%	7,225	+7.248%
2025-09-05	73.910000	74.170000	73.902400	74.1700	+0.018%	3,272	+6.822%
2025-09-04	74.520000	74.520000	73.881800	74.1568	+0.104%	6,151	+6.841%
2025-09-03	74.110000	74.145000	73.810000	74.0800	-0.024%	25,849	+6.952%
2025-09-02	74.190000	74.343700	73.826200	74.0979	-1.171%	78,140	+6.926%
2025-08-29	75.120000	75.190000	74.860000	74.9762	-0.477%	8,838	+5.674%
2025-08-28	75.740000	75.740000	75.280000	75.3354	-0.613%	110,681	+5.170%
2025-08-27	75.640000	75.800000	75.500000	75.8000	+0.132%	6,154	+4.525%
2025-08-26	75.700000	75.705000	75.470000	75.7000	+0.119%	6,524	+4.663%
2025-08-25	76.250000	76.250000	75.580200	75.6101	-1.356%	3,127	+4.788%
2025-08-22	76.420000	76.810000	76.420000	76.6496	+0.537%	5,293	+3.366%
2025-08-21	76.570000	76.680100	76.180000	76.2400	-0.522%	35,096	+3.922%
2025-08-20	76.620000	76.719000	76.460000	76.6400	+0.523%	3,546	+3.379%
2025-08-19	75.810000	76.241600	75.810000	76.2416	+0.559%	3,777	+3.920%
2025-08-18	76.130000	76.170000	75.818100	75.8181	-0.457%	2,509	+4.500%
2025-08-15	76.300000	76.428715	75.920000	76.1660	-0.111%	3,411	+4.023%
2025-08-14	76.130000	76.410000	76.130000	76.2510	-0.221%	7,047	+3.907%
2025-08-13	76.350000	76.420000	75.962400	76.4200	+0.491%	4,214	+3.677%
2025-08-12	76.030000	76.079000	75.620000	76.0465	+0.325%	5,064	+4.186%
2025-08-11	76.070000	76.070000	75.580000	75.8000	-0.368%	3,926	+4.525%
2025-08-08	76.620000	76.620000	75.990000	76.0800	-0.497%	6,952	+4.140%
2025-08-07	75.800000	76.560000	75.800000	76.4600	+0.671%	24,751	+3.623%
2025-08-06	76.470000	76.470000	75.870100	75.9500	-0.289%	11,925	+4.319%
2025-08-05	76.730000	76.790000	76.010000	76.1700	-0.717%	17,418	+4.017%
2025-08-04	76.038600	76.850000	76.038600	76.7200	+1.464%	8,163	+3.272%
2025-08-01	75.200000	75.700000	75.160000	75.6131	+0.744%	53,278	+4.783%
2025-07-31	74.680000	75.160000	74.680000	75.0548	+0.205%	7,238	+5.563%
2025-07-30	74.670000	75.450000	74.670000	74.9011	+0.229%	15,422	+5.779%
2025-07-29	74.340000	74.730000	74.099300	74.7300	+0.714%	4,178	+6.022%
2025-07-28	74.950000	74.950000	74.050000	74.2000	-1.369%	29,588	+6.779%
2025-07-25	74.995000	75.230000	74.860000	75.2300	+0.376%	26,693	+5.317%
2025-07-24	75.080000	75.170000	74.939900	74.9481	-0.359%	7,200	+5.713%
2025-07-23	76.120000	76.120000	75.075000	75.2178	-1.016%	5,797	+5.334%
2025-07-22	75.190000	75.990000	75.190000	75.9900	+1.496%	6,717	+4.264%
2025-07-21	74.610000	75.096400	74.610000	74.8700	+0.935%	7,102	+5.823%
2025-07-18	73.830000	74.500000	73.830000	74.1765	+1.003%	10,037	+6.813%
2025-07-17	73.200000	73.440000	73.145000	73.4400	+0.177%	5,580	+7.884%
2025-07-16	73.381200	73.404000	73.045000	73.3100	+0.072%	13,380	+8.075%
2025-07-15	73.910000	73.910000	73.069000	73.2574	-0.881%	7,534	+8.153%
2025-07-14	73.680000	74.000000	73.505100	73.9089	+0.432%	6,130	+7.200%
2025-07-11	73.430000	73.810000	73.290000	73.5912	-0.238%	23,441	+7.662%
2025-07-10	73.140000	73.800000	73.140000	73.7666	+0.063%	4,209	+7.406%
2025-07-09	73.380000	73.742700	72.970000	73.7200	+0.907%	11,565	+7.474%
2025-07-08	73.030000	73.170000	72.446100	73.0571	-0.684%	11,417	+8.449%
2025-07-07	73.490000	73.600000	73.330100	73.5600	-0.364%	9,620	+7.708%
2025-07-03	73.470000	73.890000	73.460000	73.8287	+0.475%	5,702	+7.316%
2025-07-02	73.740000	73.815000	73.130100	73.4800	-0.944%	7,918	+7.825%
2025-07-01	73.770000	74.180000	73.385000	74.1800	+0.556%	9,524	+6.808%
2025-06-30	73.150000	73.770000	73.024908	73.7700	+0.545%	30,101	+7.401%
2025-06-27	73.420000	73.685000	73.170000	73.3700	+0.127%	4,518	+7.987%
2025-06-26	72.940000	73.277300	72.888394	73.2773	+1.031%	21,112	+8.124%
2025-06-25	73.140000	73.140000	72.529300	72.5293	-1.280%	5,565	+9.239%
2025-06-24	73.340000	73.590000	73.299900	73.4700	+0.396%	10,035	+7.840%
2025-06-23	72.280000	73.250000	72.280000	73.1800	+1.512%	31,051	+8.267%
2025-06-20	72.270000	72.460000	72.066000	72.0900	+0.320%	7,030	+9.904%
2025-06-18	71.980000	72.150000	71.816400	71.8600	+0.132%	6,729	+10.256%
2025-06-17	72.300000	72.360000	71.500000	71.7650	-0.728%	21,443	+10.402%
2025-06-16	72.990000	72.990000	72.210100	72.2916	-1.738%	2,111	+9.598%
2025-06-13	73.820000	74.000000	73.510000	73.5700	-0.610%	4,892	+7.693%
2025-06-12	73.380000	74.038500	73.380000	74.0216	+1.344%	13,483	+7.036%
2025-06-11	73.220000	73.220000	72.940000	73.0400	+0.184%	4,419	+8.475%
2025-06-10	72.814945	72.905800	72.681000	72.9058	+0.211%	19,161	+8.674%
2025-06-09	73.110000	73.150000	72.620000	72.7525	-0.533%	8,611	+8.903%
2025-06-06	73.070000	73.142300	72.790000	73.1423	+0.319%	6,092	+8.323%
2025-06-05	73.200000	73.200000	72.910000	72.9100	-0.186%	4,559	+8.668%
2025-06-04	73.700000	73.769900	73.045800	73.0458	-0.995%	9,172	+8.466%
2025-06-03	74.310000	74.310000	73.435000	73.7800	-0.249%	6,118	+7.387%
2025-06-02	73.510000	74.000000	73.280000	73.9643	+0.542%	37,863	+7.119%
2025-05-30	72.970000	73.659900	72.970000	73.5655	+0.941%	8,986	+7.700%
2025-05-29	72.710000	72.991900	72.580000	72.8798	+0.551%	3,622	+8.713%
2025-05-28	73.230000	73.230000	72.380000	72.4804	-1.434%	27,209	+9.312%
2025-05-27	73.540000	73.650000	73.100000	73.5349	+0.487%	10,849	+7.745%
2025-05-23	72.650000	73.230000	72.120000	73.1784	+1.124%	21,683	+8.270%
2025-05-22	72.660000	72.660000	71.950000	72.3653	-0.921%	9,842	+9.486%
2025-05-21	73.900000	73.900000	73.010000	73.0378	-1.260%	6,201	+8.478%
2025-05-20	73.630000	74.030000	73.630000	73.9700	+0.789%	6,303	+7.111%
2025-05-19	72.620000	73.390700	72.620000	73.3907	+0.632%	7,225	+7.956%
2025-05-16	72.060000	72.930000	72.060000	72.9300	+1.011%	4,756	+8.638%
2025-05-15	71.150000	72.217429	71.040000	72.2000	+2.281%	28,376	+9.737%
2025-05-14	70.800000	70.800000	70.110100	70.5896	-0.296%	5,888	+12.240%
2025-05-13	70.800000	71.160000	70.667000	70.7990	-0.001%	7,222	+11.908%
2025-05-12	71.700000	71.700000	70.580000	70.8000	-1.434%	15,189	+11.907%
2025-05-09	71.850000	71.870000	71.430000	71.8300	+0.460%	15,480	+10.302%
2025-05-08	72.610000	72.610000	71.500000	71.5010	-1.324%	27,759	+10.810%
2025-05-07	72.360000	72.774600	72.305200	72.4606	+0.063%	4,531	+9.342%
2025-05-06	71.640000	72.750000	71.640000	72.4150	+1.068%	13,645	+9.411%
2025-05-05	71.820000	71.820000	71.172500	71.6500	-0.056%	28,631	+10.579%
2025-05-02	71.790000	71.790000	71.270000	71.6900	+0.434%	9,708	+10.518%
2025-05-01	71.730000	71.999000	71.360000	71.3800	+0.028%	36,874	+10.997%
2025-04-30	71.500000	71.500000	70.480000	71.3600	-0.194%	44,240	+11.029%
2025-04-29	71.000000	71.546600	70.990000	71.4986	+0.731%	8,460	+10.813%
2025-04-28	70.350000	70.980000	69.990000	70.9800	+0.708%	15,502	+11.623%
2025-04-25	70.430000	70.560000	70.140000	70.4812	-0.160%	10,164	+12.413%
2025-04-24	70.300000	70.700000	69.856700	70.5939	+0.694%	8,341	+12.233%
2025-04-23	70.560000	70.620000	69.831200	70.1075	-0.822%	20,294	+13.012%
2025-04-22	69.830000	70.720000	69.800000	70.6889	+2.596%	36,672	+12.083%
2025-04-21	70.170000	70.170000	68.260000	68.9000	-1.315%	11,524	+14.993%
2025-04-17	69.470000	70.500000	69.470000	69.8183	+0.668%	7,415	+13.480%
2025-04-16	69.740000	69.880000	69.140000	69.3550	+0.060%	27,568	+14.238%
2025-04-15	69.320000	69.510000	69.255000	69.3133	+0.381%	3,925	+14.307%
2025-04-14	68.550000	69.300000	68.191600	69.0500	+1.440%	8,512	+14.743%
2025-04-11	67.390000	68.070000	66.955000	68.0700	+1.679%	4,777	+16.395%
2025-04-10	66.590000	67.380000	65.800000	66.9463	+0.234%	6,887	+18.349%
2025-04-09	64.280000	67.330000	63.457600	66.7900	+3.454%	16,909	+18.626%
2025-04-08	66.140000	66.140000	64.080000	64.5598	-0.376%	21,605	+22.723%
2025-04-07	64.920000	66.470000	63.963700	64.8032	-2.508%	53,200	+22.262%
2025-04-04	70.140000	70.140000	66.300000	66.4700	-5.448%	55,410	+19.197%
2025-04-03	70.450000	71.000000	70.300000	70.3000	+0.890%	45,472	+12.703%
2025-04-02	69.230000	69.680000	69.220000	69.6800	+0.461%	7,517	+13.706%
2025-04-01	69.040000	69.480000	68.730000	69.3600	+0.391%	34,844	+14.230%
2025-03-31	68.510000	69.200000	68.510000	69.0900	+0.597%	19,606	+14.677%
2025-03-28	68.360000	68.876000	68.260000	68.6800	+1.149%	19,628	+15.361%
2025-03-27	67.840000	68.140000	67.840000	67.9000	+0.162%	4,627	+16.686%
2025-03-26	67.670000	67.790000	67.620000	67.7900	+0.526%	3,128	+16.876%