SUSA
iShares ESG Optimized MSCI USA ETF
stockNYSEETF
Market OpenOct 5, 2026 11:37:22 AM EDT
157.83USD+0.420%(+0.66)13,708
158.25Bid158.31Ask0.06SpreadSUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 157.78 | 157.83 | 157.78 | 157.83 | +0.420% | 13,708 | 0.000% |
| 2026-10-02 | 157.54 | 157.76 | 156.99 | 157.17 | +0.647% | 26,845 | +0.420% |
| 2026-10-01 | 156.23 | 156.39 | 155.12 | 156.16 | +0.308% | 45,220 | +1.069% |
| 2026-09-30 | 156.51 | 157.06 | 155.68 | 155.68 | -0.208% | 33,313 | +1.381% |
| 2026-09-29 | 156.70 | 156.70 | 155.68 | 156.00 | -0.233% | 31,851 | +1.170% |
| 2026-09-28 | 156.43 | 156.96 | 155.98 | 156.37 | -0.541% | 34,070 | +0.934% |
| 2026-09-25 | 156.95 | 157.40 | 156.69 | 157.22 | +0.428% | 42,370 | +0.388% |
| 2026-09-24 | 156.03 | 157.04 | 155.99 | 156.55 | -0.147% | 16,792 | +0.818% |
| 2026-09-23 | 157.76 | 157.76 | 156.66 | 156.78 | -0.747% | 61,711 | +0.670% |
| 2026-09-22 | 157.97 | 158.21 | 157.65 | 157.96 | +0.165% | 53,501 | -0.082% |
| 2026-09-21 | 156.32 | 157.94 | 156.32 | 157.70 | +1.428% | 30,926 | +0.082% |
| 2026-09-18 | 155.53 | 155.53 | 154.85 | 155.48 | +0.064% | 35,761 | +1.511% |
| 2026-09-17 | 155.55 | 155.55 | 154.98 | 155.38 | +1.104% | 46,007 | +1.577% |
| 2026-09-16 | 154.54 | 155.18 | 153.10 | 153.68 | -0.302% | 17,958 | +2.698% |
| 2026-09-15 | 154.84 | 154.84 | 154.06 | 154.15 | -0.766% | 20,219 | +2.387% |
| 2026-09-14 | 155.00 | 155.72 | 154.94 | 155.34 | -0.525% | 28,548 | +1.603% |
| 2026-09-11 | 156.21 | 156.50 | 156.01 | 156.16 | +0.859% | 25,397 | +1.069% |
| 2026-09-10 | 155.12 | 155.50 | 154.76 | 154.83 | -0.775% | 34,139 | +1.938% |
| 2026-09-09 | 156.57 | 156.57 | 155.85 | 156.04 | -0.600% | 39,380 | +1.147% |
| 2026-09-08 | 157.72 | 157.72 | 156.98 | 156.98 | -0.726% | 29,056 | +0.540% |
| 2026-09-04 | 158.47 | 158.61 | 157.99 | 158.13 | -0.403% | 22,736 | -0.190% |
| 2026-09-03 | 157.86 | 158.85 | 157.58 | 158.77 | +0.992% | 43,181 | -0.592% |
| 2026-09-02 | 156.87 | 157.54 | 156.57 | 157.21 | +0.268% | 141,433 | +0.394% |
| 2026-09-01 | 157.31 | 157.65 | 156.44 | 156.79 | -1.001% | 29,449 | +0.663% |
| 2026-08-31 | 158.27 | 158.50 | 158.02 | 158.38 | -0.217% | 22,363 | -0.344% |
| 2026-08-28 | 159.68 | 159.82 | 158.63 | 158.72 | -0.598% | 23,840 | -0.561% |
| 2026-08-27 | 158.88 | 159.93 | 158.88 | 159.67 | +1.086% | 19,894 | -1.155% |
| 2026-08-26 | 157.19 | 158.19 | 157.19 | 157.96 | +0.108% | 18,127 | -0.082% |
| 2026-08-25 | 157.82 | 157.87 | 157.28 | 157.79 | +0.280% | 45,364 | +0.025% |
| 2026-08-24 | 157.81 | 157.81 | 157.19 | 157.35 | -0.418% | 30,807 | +0.305% |
| 2026-08-21 | 158.00 | 158.18 | 157.59 | 158.01 | +0.549% | 19,683 | -0.114% |
| 2026-08-20 | 157.83 | 158.22 | 157.13 | 157.15 | -0.760% | 47,147 | +0.435% |
| 2026-08-19 | 158.65 | 158.95 | 158.31 | 158.35 | +0.146% | 24,806 | -0.329% |
| 2026-08-18 | 158.27 | 158.45 | 158.01 | 158.12 | -0.603% | 22,716 | -0.183% |
| 2026-08-17 | 159.70 | 159.70 | 159.03 | 159.08 | -0.421% | 48,965 | -0.786% |
| 2026-08-14 | 160.23 | 160.23 | 159.59 | 159.75 | -0.285% | 14,092 | -1.204% |
| 2026-08-13 | 159.50 | 160.35 | 159.50 | 160.21 | +0.780% | 43,363 | -1.486% |
| 2026-08-12 | 159.19 | 159.19 | 158.82 | 158.97 | +0.430% | 46,954 | -0.717% |
| 2026-08-11 | 159.00 | 159.09 | 158.16 | 158.29 | -0.265% | 43,012 | -0.291% |
| 2026-08-10 | 158.65 | 158.97 | 158.43 | 158.71 | -0.050% | 64,454 | -0.554% |
| 2026-08-07 | 158.64 | 158.91 | 158.31 | 158.79 | +0.634% | 29,798 | -0.605% |
| 2026-08-06 | 157.87 | 158.32 | 157.60 | 157.79 | -0.253% | 51,966 | +0.025% |
| 2026-08-05 | 159.20 | 159.48 | 158.09 | 158.19 | -0.038% | 28,927 | -0.228% |
| 2026-08-04 | 155.91 | 158.67 | 155.69 | 158.25 | +2.018% | 33,989 | -0.265% |
| 2026-08-03 | 153.66 | 155.31 | 153.61 | 155.12 | +1.280% | 33,046 | +1.747% |
| 2026-07-31 | 153.06 | 153.59 | 151.75 | 153.16 | +0.196% | 32,966 | +3.049% |
| 2026-07-30 | 152.40 | 153.01 | 151.70 | 152.86 | +1.494% | 52,817 | +3.251% |
| 2026-07-29 | 152.35 | 153.20 | 150.53 | 150.61 | -1.349% | 149,241 | +4.794% |
| 2026-07-28 | 152.08 | 153.10 | 151.65 | 152.67 | +0.300% | 76,897 | +3.380% |
| 2026-07-27 | 153.26 | 153.26 | 151.66 | 152.21 | +0.147% | 31,038 | +3.690% |
| 2026-07-24 | 151.66 | 152.91 | 151.66 | 151.99 | +0.218% | 43,239 | +3.842% |
| 2026-07-23 | 151.94 | 152.17 | 151.22 | 151.66 | -1.121% | 17,836 | +4.068% |
| 2026-07-22 | 153.16 | 153.97 | 153.16 | 153.38 | -0.169% | 20,486 | +2.901% |
| 2026-07-21 | 153.46 | 153.72 | 153.01 | 153.64 | +0.741% | 19,922 | +2.727% |
| 2026-07-20 | 153.64 | 154.04 | 152.49 | 152.51 | -0.327% | 38,499 | +3.488% |
| 2026-07-17 | 152.55 | 153.68 | 152.55 | 153.01 | -0.964% | 23,040 | +3.150% |
| 2026-07-16 | 154.42 | 154.97 | 153.88 | 154.50 | -0.323% | 22,286 | +2.155% |
| 2026-07-15 | 155.29 | 155.58 | 154.13 | 155.00 | -0.141% | 28,655 | +1.826% |
| 2026-07-14 | 155.06 | 155.38 | 154.62 | 155.22 | +0.387% | 24,000 | +1.682% |
| 2026-07-13 | 155.19 | 155.51 | 154.36 | 154.62 | -0.726% | 26,484 | +2.076% |
| 2026-07-10 | 155.07 | 155.87 | 154.69 | 155.75 | +0.367% | 34,576 | +1.335% |
| 2026-07-09 | 154.40 | 155.40 | 154.40 | 155.18 | +0.924% | 64,490 | +1.708% |
| 2026-07-08 | 153.21 | 153.87 | 152.71 | 153.76 | -0.311% | 31,235 | +2.647% |
| 2026-07-07 | 154.56 | 154.82 | 153.71 | 154.24 | -0.510% | 43,179 | +2.328% |
| 2026-07-06 | 154.43 | 155.16 | 154.15 | 155.03 | +0.780% | 24,739 | +1.806% |
| 2026-07-02 | 154.29 | 155.04 | 152.80 | 153.83 | -0.071% | 24,438 | +2.600% |
| 2026-07-01 | 153.70 | 154.82 | 153.57 | 153.94 | -0.233% | 20,776 | +2.527% |
| 2026-06-30 | 153.01 | 154.57 | 153.01 | 154.30 | +0.764% | 28,480 | +2.288% |
| 2026-06-29 | 152.11 | 153.24 | 151.21 | 153.13 | +1.323% | 33,413 | +3.069% |
| 2026-06-26 | 150.56 | 151.90 | 150.49 | 151.13 | -0.271% | 227,086 | +4.433% |
| 2026-06-25 | 152.37 | 152.37 | 150.83 | 151.54 | +0.298% | 24,920 | +4.151% |
| 2026-06-24 | 151.03 | 152.25 | 150.61 | 151.09 | +0.106% | 31,241 | +4.461% |
| 2026-06-23 | 150.59 | 151.84 | 150.33 | 150.93 | -1.443% | 33,470 | +4.572% |
| 2026-06-22 | 153.34 | 153.78 | 152.66 | 153.14 | -0.072% | 42,475 | +3.063% |
| 2026-06-18 | 153.60 | 153.60 | 152.88 | 153.25 | +1.068% | 30,027 | +2.989% |
| 2026-06-17 | 153.70 | 154.08 | 151.35 | 151.63 | -1.135% | 38,681 | +4.089% |
| 2026-06-16 | 154.15 | 154.56 | 153.37 | 153.37 | -0.583% | 16,255 | +2.908% |
| 2026-06-15 | 153.99 | 154.72 | 153.99 | 154.27 | +1.460% | 36,098 | +2.308% |
| 2026-06-12 | 151.85 | 152.39 | 150.89 | 152.05 | +0.529% | 31,798 | +3.801% |
| 2026-06-11 | 149.37 | 151.65 | 148.78 | 151.25 | +1.708% | 32,657 | +4.350% |
| 2026-06-10 | 150.17 | 151.22 | 148.71 | 148.71 | -1.575% | 37,088 | +6.133% |
| 2026-06-09 | 152.12 | 152.42 | 147.87 | 151.09 | -0.165% | 21,516 | +4.461% |
| 2026-06-08 | 152.16 | 152.67 | 151.29 | 151.34 | +0.298% | 62,450 | +4.288% |
| 2026-06-05 | 153.92 | 153.92 | 150.66 | 150.89 | -2.658% | 20,359 | +4.599% |
| 2026-06-04 | 153.89 | 155.37 | 153.89 | 155.01 | +0.363% | 20,946 | +1.819% |
| 2026-06-03 | 155.56 | 155.56 | 154.45 | 154.45 | -0.879% | 34,199 | +2.188% |
| 2026-06-02 | 155.16 | 155.82 | 155.15 | 155.82 | +0.367% | 15,088 | +1.290% |
| 2026-06-01 | 153.97 | 155.48 | 153.97 | 155.25 | +0.923% | 38,631 | +1.662% |
| 2026-05-29 | 153.75 | 154.32 | 153.75 | 153.83 | +0.372% | 36,523 | +2.600% |
| 2026-05-28 | 152.13 | 153.48 | 152.01 | 153.26 | +0.730% | 22,400 | +2.982% |
| 2026-05-27 | 152.79 | 152.82 | 152.12 | 152.15 | -0.347% | 50,017 | +3.733% |
| 2026-05-26 | 152.33 | 152.94 | 151.95 | 152.68 | +0.805% | 40,728 | +3.373% |
| 2026-05-22 | 151.48 | 152.05 | 151.19 | 151.46 | +0.584% | 54,639 | +4.206% |
| 2026-05-21 | 149.85 | 150.77 | 149.63 | 150.58 | -0.020% | 25,188 | +4.815% |
| 2026-05-20 | 149.14 | 150.63 | 149.04 | 150.61 | +1.216% | 37,875 | +4.794% |
| 2026-05-19 | 149.10 | 149.63 | 148.57 | 148.80 | -0.661% | 29,147 | +6.069% |
| 2026-05-18 | 149.97 | 150.31 | 148.87 | 149.79 | +0.127% | 25,520 | +5.368% |
| 2026-05-15 | 150.06 | 150.51 | 149.57 | 149.60 | -1.176% | 28,859 | +5.501% |
| 2026-05-14 | 150.39 | 151.69 | 150.39 | 151.38 | +0.927% | 24,377 | +4.261% |
| 2026-05-13 | 149.56 | 150.21 | 149.05 | 149.99 | +0.402% | 12,003 | +5.227% |
| 2026-05-12 | 149.44 | 149.45 | 148.29 | 149.39 | -0.287% | 27,885 | +5.650% |
| 2026-05-11 | 149.47 | 150.07 | 149.42 | 149.82 | +0.154% | 32,464 | +5.346% |
| 2026-05-08 | 149.15 | 149.73 | 148.92 | 149.59 | +0.626% | 35,432 | +5.508% |
| 2026-05-07 | 149.54 | 149.69 | 148.49 | 148.66 | -0.515% | 46,637 | +6.168% |
| 2026-05-06 | 148.16 | 149.46 | 148.02 | 149.43 | +1.453% | 63,086 | +5.621% |
| 2026-05-05 | 146.61 | 147.50 | 146.61 | 147.29 | +1.128% | 22,060 | +7.156% |
| 2026-05-04 | 146.18 | 146.60 | 145.21 | 145.65 | -0.460% | 26,184 | +8.365% |
| 2026-05-01 | 146.65 | 146.96 | 146.32 | 146.32 | +0.254% | 33,803 | +7.866% |
| 2026-04-30 | 144.73 | 146.05 | 144.33 | 145.95 | +1.368% | 42,573 | +8.140% |
| 2026-04-29 | 144.16 | 144.16 | 143.43 | 143.98 | -0.014% | 42,921 | +9.619% |
| 2026-04-28 | 144.21 | 144.38 | 143.52 | 144.00 | -0.676% | 34,429 | +9.604% |
| 2026-04-27 | 144.58 | 145.10 | 144.50 | 144.98 | +0.152% | 24,815 | +8.863% |
| 2026-04-24 | 144.04 | 144.79 | 143.77 | 144.76 | +0.962% | 26,076 | +9.029% |
| 2026-04-23 | 143.87 | 143.93 | 142.25 | 143.38 | -0.679% | 25,408 | +10.078% |
| 2026-04-22 | 144.21 | 144.39 | 143.90 | 144.36 | +0.859% | 18,818 | +9.331% |
| 2026-04-21 | 144.07 | 144.57 | 142.98 | 143.13 | -0.473% | 43,651 | +10.270% |
| 2026-04-20 | 143.49 | 143.89 | 143.32 | 143.81 | +0.014% | 41,113 | +9.749% |
| 2026-04-17 | 142.88 | 144.16 | 142.77 | 143.79 | +1.418% | 38,163 | +9.764% |
| 2026-04-16 | 141.57 | 142.08 | 141.28 | 141.78 | +0.361% | 34,430 | +11.320% |
| 2026-04-15 | 140.45 | 141.31 | 140.32 | 141.27 | +0.814% | 30,814 | +11.722% |
| 2026-04-14 | 139.30 | 140.13 | 139.29 | 140.13 | +0.995% | 39,980 | +12.631% |
| 2026-04-13 | 136.65 | 138.75 | 136.56 | 138.75 | +1.240% | 59,167 | +13.751% |
| 2026-04-10 | 137.88 | 137.88 | 136.98 | 137.05 | -0.407% | 82,435 | +15.162% |
| 2026-04-09 | 137.09 | 137.71 | 136.49 | 137.61 | +0.153% | 68,253 | +14.694% |
| 2026-04-08 | 137.70 | 137.72 | 136.91 | 137.40 | +2.491% | 38,117 | +14.869% |
| 2026-04-07 | 133.65 | 134.10 | 132.72 | 134.06 | +0.007% | 53,632 | +17.731% |
| 2026-04-06 | 133.30 | 134.07 | 133.30 | 134.05 | +0.548% | 52,300 | +17.740% |
| 2026-04-02 | 131.50 | 133.92 | 131.23 | 133.32 | +0.113% | 36,455 | +18.384% |
| 2026-04-01 | 132.92 | 133.86 | 132.73 | 133.17 | +0.810% | 46,460 | +18.518% |
| 2026-03-31 | 129.99 | 132.29 | 129.99 | 132.10 | +2.730% | 41,580 | +19.478% |
| 2026-03-30 | 130.15 | 130.15 | 128.09 | 128.59 | -0.295% | 28,418 | +22.739% |
| 2026-03-27 | 130.60 | 130.60 | 128.79 | 128.97 | -1.827% | 46,032 | +22.377% |
| 2026-03-26 | 132.39 | 133.35 | 131.28 | 131.37 | -1.514% | 42,493 | +20.142% |
| 2026-03-25 | 133.99 | 134.38 | 132.97 | 133.39 | +0.346% | 23,814 | +18.322% |
| 2026-03-24 | 132.68 | 133.61 | 132.34 | 132.93 | -0.509% | 34,331 | +18.732% |
| 2026-03-23 | 134.00 | 134.99 | 133.38 | 133.61 | +1.197% | 47,350 | +18.127% |
| 2026-03-20 | 133.49 | 133.49 | 131.30 | 132.03 | -1.352% | 64,640 | +19.541% |
| 2026-03-19 | 132.81 | 134.53 | 132.78 | 133.84 | -0.022% | 74,359 | +17.924% |
| 2026-03-18 | 134.96 | 135.32 | 133.77 | 133.87 | -1.319% | 30,033 | +17.898% |
| 2026-03-17 | 135.75 | 136.36 | 135.49 | 135.66 | +0.229% | 49,632 | +16.342% |
| 2026-03-16 | 135.26 | 135.91 | 135.09 | 135.35 | +1.023% | 33,571 | +16.609% |
| 2026-03-13 | 135.48 | 136.13 | 133.84 | 133.98 | -0.557% | 52,315 | +17.801% |
| 2026-03-12 | 136.09 | 136.09 | 134.64 | 134.73 | -1.786% | 36,233 | +17.145% |
| 2026-03-11 | 137.49 | 137.66 | 136.67 | 137.18 | -0.167% | 32,471 | +15.053% |
| 2026-03-10 | 137.78 | 138.74 | 137.03 | 137.41 | -0.269% | 51,151 | +14.861% |
| 2026-03-09 | 135.33 | 138.09 | 134.51 | 137.78 | +0.768% | 67,322 | +14.552% |
| 2026-03-06 | 136.96 | 137.45 | 136.27 | 136.73 | -1.264% | 41,308 | +15.432% |
| 2026-03-05 | 138.60 | 139.06 | 137.50 | 138.48 | -0.474% | 52,688 | +13.973% |
| 2026-03-04 | 138.90 | 139.64 | 138.20 | 139.14 | +0.477% | 54,707 | +13.433% |
| 2026-03-03 | 137.61 | 138.88 | 136.46 | 138.48 | -1.057% | 67,608 | +13.973% |
| 2026-03-02 | 138.40 | 140.46 | 138.29 | 139.96 | +0.007% | 130,430 | +12.768% |
| 2026-02-27 | 139.07 | 139.99 | 139.07 | 139.95 | -0.484% | 83,428 | +12.776% |
| 2026-02-26 | 141.19 | 141.20 | 139.64 | 140.63 | -0.375% | 38,411 | +12.231% |
| 2026-02-25 | 140.49 | 141.21 | 140.44 | 141.16 | +0.835% | 35,435 | +11.809% |
| 2026-02-24 | 138.69 | 140.07 | 138.41 | 139.99 | +0.872% | 50,016 | +12.743% |
| 2026-02-23 | 140.16 | 140.55 | 138.44 | 138.78 | -1.273% | 33,346 | +13.727% |
| 2026-02-20 | 139.23 | 140.75 | 139.23 | 140.57 | +0.580% | 105,023 | +12.279% |
| 2026-02-19 | 139.85 | 139.88 | 139.13 | 139.76 | -0.392% | 43,361 | +12.929% |
| 2026-02-18 | 139.80 | 140.89 | 139.80 | 140.31 | +0.573% | 30,427 | +12.487% |
| 2026-02-17 | 139.20 | 139.94 | 138.19 | 139.51 | -0.086% | 55,149 | +13.132% |
| 2026-02-13 | 139.25 | 140.53 | 138.62 | 139.63 | +0.562% | 35,627 | +13.034% |
| 2026-02-12 | 141.90 | 142.29 | 138.75 | 138.85 | -1.831% | 46,743 | +13.669% |
| 2026-02-11 | 142.32 | 142.33 | 140.79 | 141.44 | +0.042% | 35,201 | +11.588% |
| 2026-02-10 | 141.70 | 142.08 | 141.26 | 141.38 | -0.226% | 38,820 | +11.635% |
| 2026-02-09 | 140.52 | 142.03 | 140.52 | 141.70 | +0.525% | 27,507 | +11.383% |
| 2026-02-06 | 139.04 | 141.28 | 139.04 | 140.96 | +2.434% | 54,934 | +11.968% |
| 2026-02-05 | 138.61 | 138.95 | 137.45 | 137.61 | -1.397% | 46,483 | +14.694% |
| 2026-02-04 | 140.07 | 140.21 | 138.50 | 139.56 | -0.186% | 49,976 | +13.091% |
| 2026-02-03 | 141.87 | 141.87 | 138.90 | 139.82 | -1.501% | 61,815 | +12.881% |
| 2026-02-02 | 140.64 | 142.19 | 140.56 | 141.95 | +0.553% | 25,256 | +11.187% |
| 2026-01-30 | 141.43 | 141.76 | 140.31 | 141.17 | -0.493% | 281,991 | +11.801% |
| 2026-01-29 | 142.69 | 142.69 | 140.21 | 141.87 | -0.616% | 54,459 | +11.250% |
| 2026-01-28 | 142.99 | 143.18 | 142.49 | 142.75 | +0.091% | 225,018 | +10.564% |
| 2026-01-27 | 142.58 | 142.97 | 142.52 | 142.62 | +0.295% | 225,178 | +10.665% |
| 2026-01-26 | 141.56 | 142.39 | 141.56 | 142.20 | +0.616% | 104,162 | +10.992% |
| 2026-01-23 | 141.48 | 141.65 | 141.01 | 141.33 | -0.162% | 98,161 | +11.675% |
| 2026-01-22 | 141.64 | 141.88 | 141.15 | 141.56 | +0.597% | 72,800 | +11.493% |
| 2026-01-21 | 139.22 | 141.36 | 139.22 | 140.72 | +1.383% | 76,395 | +12.159% |
| 2026-01-20 | 139.70 | 140.17 | 138.63 | 138.80 | -2.085% | 105,696 | +13.710% |
| 2026-01-16 | 142.25 | 142.25 | 141.52 | 141.75 | -0.074% | 52,877 | +11.340% |
| 2026-01-15 | 142.49 | 142.64 | 141.76 | 141.86 | +0.318% | 85,731 | +11.258% |
| 2026-01-14 | 141.60 | 141.60 | 140.59 | 141.41 | -0.451% | 105,810 | +11.612% |
| 2026-01-13 | 142.35 | 142.41 | 141.60 | 142.05 | -0.162% | 82,749 | +11.109% |
| 2026-01-12 | 141.29 | 142.41 | 141.29 | 142.28 | +0.134% | 112,045 | +10.929% |
| 2026-01-09 | 141.41 | 142.37 | 141.27 | 142.09 | +0.716% | 87,364 | +11.077% |
| 2026-01-08 | 141.11 | 141.32 | 140.85 | 141.08 | -0.191% | 87,963 | +11.873% |
| 2026-01-07 | 141.80 | 142.11 | 141.32 | 141.35 | -0.240% | 131,996 | +11.659% |
| 2026-01-06 | 140.56 | 141.80 | 140.56 | 141.69 | +0.782% | 99,640 | +11.391% |
| 2026-01-05 | 140.28 | 140.94 | 140.10 | 140.59 | +0.673% | 79,804 | +12.263% |
| 2026-01-02 | 140.12 | 140.25 | 138.99 | 139.65 | +0.219% | 67,823 | +13.018% |
| 2025-12-31 | 140.43 | 140.48 | 139.31 | 139.34 | -0.833% | 41,294 | +13.266% |
| 2025-12-30 | 140.67 | 140.84 | 140.48 | 140.52 | -0.184% | 45,930 | +12.322% |
| 2025-12-29 | 140.73 | 141.12 | 140.45 | 140.78 | -0.357% | 36,387 | +12.115% |
| 2025-12-26 | 141.11 | 141.37 | 141.08 | 141.28 | +0.085% | 112,693 | +11.714% |
| 2025-12-24 | 140.71 | 141.22 | 140.54 | 141.16 | +0.298% | 22,753 | +11.809% |
| 2025-12-23 | 140.06 | 140.77 | 140.04 | 140.74 | +0.285% | 67,755 | +12.143% |
| 2025-12-22 | 140.15 | 140.41 | 139.85 | 140.34 | +0.617% | 90,451 | +12.463% |
| 2025-12-19 | 138.53 | 139.53 | 138.53 | 139.48 | +1.007% | 115,300 | +13.156% |
| 2025-12-18 | 138.47 | 138.94 | 137.79 | 138.09 | +0.700% | 73,528 | +14.295% |
| 2025-12-17 | 138.95 | 138.95 | 137.09 | 137.13 | -1.146% | 80,416 | +15.095% |
| 2025-12-16 | 138.80 | 139.21 | 138.07 | 138.72 | -0.452% | 125,893 | +13.776% |
| 2025-12-15 | 140.56 | 140.56 | 139.19 | 139.35 | -0.243% | 140,497 | +13.262% |
| 2025-12-12 | 141.25 | 141.33 | 139.43 | 139.69 | -1.188% | 102,468 | +12.986% |
| 2025-12-11 | 140.46 | 141.48 | 140.16 | 141.37 | +0.298% | 63,979 | +11.643% |
| 2025-12-10 | 139.92 | 141.37 | 139.78 | 140.95 | +0.671% | 101,414 | +11.976% |
| 2025-12-09 | 139.92 | 140.49 | 139.92 | 140.01 | -0.064% | 83,975 | +12.728% |
| 2025-12-08 | 140.91 | 140.91 | 139.76 | 140.10 | -0.327% | 76,245 | +12.655% |
| 2025-12-05 | 140.47 | 141.10 | 140.44 | 140.56 | +0.171% | 83,950 | +12.287% |
| 2025-12-04 | 140.32 | 140.41 | 139.87 | 140.32 | +0.064% | 54,578 | +12.479% |
| 2025-12-03 | 139.41 | 140.37 | 139.18 | 140.23 | +0.494% | 82,835 | +12.551% |
| 2025-12-02 | 139.60 | 139.84 | 139.19 | 139.54 | +0.230% | 78,283 | +13.107% |
| 2025-12-01 | 138.79 | 139.81 | 138.71 | 139.22 | -0.336% | 87,455 | +13.367% |
| 2025-11-28 | 139.35 | 139.78 | 139.28 | 139.69 | +0.330% | 28,222 | +12.986% |
| 2025-11-26 | 138.84 | 139.60 | 138.83 | 139.23 | +0.562% | 68,255 | +13.359% |
| 2025-11-25 | 136.83 | 138.54 | 136.37 | 138.45 | +1.118% | 58,457 | +13.997% |
| 2025-11-24 | 135.65 | 137.09 | 135.41 | 136.92 | +1.520% | 77,372 | +15.272% |
| 2025-11-21 | 133.97 | 136.09 | 133.37 | 134.87 | +1.140% | 48,433 | +17.024% |
| 2025-11-20 | 137.44 | 137.85 | 133.25 | 133.35 | -1.492% | 63,983 | +18.358% |
| 2025-11-19 | 134.92 | 136.17 | 134.76 | 135.37 | +0.393% | 74,029 | +16.592% |
| 2025-11-18 | 135.01 | 135.67 | 134.03 | 134.84 | -0.692% | 100,195 | +17.050% |
| 2025-11-17 | 136.79 | 137.44 | 135.22 | 135.78 | -1.114% | 79,236 | +16.240% |
| 2025-11-14 | 135.90 | 137.99 | 135.90 | 137.31 | -0.051% | 71,724 | +14.944% |
| 2025-11-13 | 138.94 | 139.10 | 137.14 | 137.38 | -1.625% | 64,168 | +14.886% |
| 2025-11-12 | 139.78 | 139.82 | 139.37 | 139.65 | +0.230% | 173,375 | +13.018% |
| 2025-11-11 | 138.72 | 139.50 | 138.72 | 139.33 | +0.187% | 69,145 | +13.278% |
| 2025-11-10 | 138.19 | 139.29 | 137.76 | 139.07 | +1.444% | 60,199 | +13.490% |
| 2025-11-07 | 136.39 | 137.09 | 135.17 | 137.09 | +0.015% | 68,904 | +15.129% |
| 2025-11-06 | 138.30 | 138.36 | 136.68 | 137.07 | -1.082% | 52,948 | +15.146% |
| 2025-11-05 | 137.92 | 139.17 | 137.92 | 138.57 | +0.340% | 40,317 | +13.899% |
| 2025-11-04 | 138.19 | 138.97 | 137.98 | 138.10 | -1.195% | 56,340 | +14.287% |
| 2025-11-03 | 139.99 | 139.99 | 138.77 | 139.77 | +0.172% | 55,598 | +12.921% |
| 2025-10-31 | 139.66 | 139.96 | 138.91 | 139.53 | +0.360% | 63,951 | +13.115% |
| 2025-10-30 | 139.29 | 140.27 | 139.03 | 139.03 | -0.344% | 49,528 | +13.522% |
| 2025-10-29 | 140.26 | 140.26 | 138.85 | 139.51 | -0.207% | 123,382 | +13.132% |
| 2025-10-28 | 139.87 | 140.18 | 139.35 | 139.80 | +0.179% | 42,054 | +12.897% |
| 2025-10-27 | 139.22 | 139.63 | 139.01 | 139.55 | +1.153% | 74,826 | +13.099% |
| 2025-10-24 | 137.98 | 138.37 | 137.80 | 137.96 | +0.693% | 58,772 | +14.403% |
| 2025-10-23 | 136.11 | 137.25 | 136.11 | 137.01 | +0.558% | 52,586 | +15.196% |
| 2025-10-22 | 137.10 | 137.10 | 135.47 | 136.25 | -0.642% | 61,490 | +15.839% |
| 2025-10-21 | 136.77 | 137.36 | 136.62 | 137.13 | +0.234% | 29,973 | +15.095% |
| 2025-10-20 | 136.02 | 136.99 | 135.89 | 136.81 | +1.071% | 31,057 | +15.364% |
| 2025-10-17 | 134.17 | 135.66 | 134.14 | 135.36 | +0.707% | 211,996 | +16.600% |
| 2025-10-16 | 135.68 | 135.94 | 133.86 | 134.41 | -0.672% | 156,616 | +17.424% |
| 2025-10-15 | 135.78 | 136.31 | 134.52 | 135.32 | +0.401% | 36,255 | +16.635% |
| 2025-10-14 | 133.59 | 135.34 | 133.21 | 134.78 | -0.030% | 48,584 | +17.102% |
| 2025-10-13 | 134.61 | 135.14 | 134.31 | 134.82 | +1.414% | 35,050 | +17.067% |
| 2025-10-10 | 136.76 | 136.96 | 132.87 | 132.94 | -2.544% | 38,280 | +18.723% |
| 2025-10-09 | 137.13 | 137.34 | 136.14 | 136.41 | -0.474% | 48,573 | +15.703% |
| 2025-10-08 | 136.35 | 137.07 | 136.29 | 137.06 | +0.639% | 45,033 | +15.154% |
| 2025-10-07 | 137.29 | 137.47 | 136.01 | 136.19 | -0.584% | 50,671 | +15.890% |
| 2025-10-06 | 137.18 | 137.31 | 136.66 | 136.99 | +0.308% | 77,633 | +15.213% |
| 2025-10-03 | 136.53 | 137.17 | 136.46 | 136.57 | +0.044% | 127,151 | +15.567% |
| 2025-10-02 | 136.59 | 136.59 | 135.92 | 136.51 | +0.301% | 39,342 | +15.618% |
| 2025-10-01 | 135.09 | 136.24 | 135.09 | 136.10 | +0.332% | 31,669 | +15.966% |
| 2025-09-30 | 135.06 | 135.76 | 134.81 | 135.65 | +0.340% | 87,038 | +16.351% |
| 2025-09-29 | 135.45 | 135.62 | 134.97 | 135.19 | +0.282% | 67,571 | +16.747% |
| 2025-09-26 | 134.01 | 134.88 | 133.92 | 134.81 | +0.777% | 65,519 | +17.076% |
| 2025-09-25 | 133.53 | 133.93 | 133.07 | 133.77 | -0.395% | 56,871 | +17.986% |
| 2025-09-24 | 135.08 | 135.08 | 134.07 | 134.30 | -0.452% | 99,491 | +17.520% |
| 2025-09-23 | 135.49 | 135.79 | 134.77 | 134.91 | -0.494% | 41,602 | +16.989% |
| 2025-09-22 | 134.61 | 135.69 | 134.49 | 135.58 | +0.594% | 81,177 | +16.411% |
| 2025-09-19 | 134.86 | 134.98 | 134.21 | 134.78 | +0.275% | 51,112 | +17.102% |
| 2025-09-18 | 134.19 | 134.89 | 133.94 | 134.41 | +0.795% | 141,872 | +17.424% |
| 2025-09-17 | 133.42 | 134.18 | 133.05 | 133.35 | -0.030% | 138,106 | +18.358% |
| 2025-09-16 | 133.90 | 133.92 | 133.20 | 133.39 | -0.611% | 49,259 | +18.322% |
| 2025-09-15 | 133.91 | 134.33 | 133.91 | 134.21 | +0.427% | 65,275 | +17.599% |
| 2025-09-12 | 133.86 | 134.01 | 133.56 | 133.64 | -0.261% | 47,691 | +18.101% |
| 2025-09-11 | 132.92 | 134.11 | 132.89 | 133.99 | +1.170% | 145,451 | +17.792% |
| 2025-09-10 | 132.79 | 132.98 | 132.15 | 132.44 | +0.008% | 123,075 | +19.171% |
| 2025-09-09 | 132.41 | 132.43 | 131.84 | 132.43 | 0.000% | 48,588 | +19.180% |
| 2025-09-08 | 132.26 | 132.49 | 132.08 | 132.43 | +0.250% | 56,808 | +19.180% |
| 2025-09-05 | 132.66 | 132.94 | 131.27 | 132.10 | +0.030% | 88,433 | +19.478% |
| 2025-09-04 | 131.18 | 132.11 | 130.86 | 132.06 | +0.564% | 94,748 | +19.514% |
| 2025-09-03 | 131.05 | 131.35 | 130.68 | 131.32 | +0.582% | 40,730 | +20.187% |
| 2025-09-02 | 130.01 | 130.63 | 129.55 | 130.56 | -0.843% | 57,938 | +20.887% |
| 2025-08-29 | 132.25 | 132.25 | 131.49 | 131.67 | -0.559% | 31,113 | +19.868% |
| 2025-08-28 | 132.11 | 132.55 | 131.88 | 132.41 | +0.333% | 85,944 | +19.198% |
| 2025-08-27 | 131.46 | 132.11 | 131.25 | 131.97 | +0.327% | 71,928 | +19.595% |
| 2025-08-26 | 131.10 | 131.57 | 130.97 | 131.54 | +0.389% | 23,916 | +19.986% |
| 2025-08-25 | 131.39 | 131.59 | 131.03 | 131.03 | -0.486% | 30,675 | +20.453% |
| 2025-08-22 | 129.97 | 131.99 | 129.95 | 131.67 | +1.574% | 45,454 | +19.868% |
| 2025-08-21 | 129.68 | 130.09 | 129.34 | 129.63 | -0.361% | 59,789 | +21.754% |
| 2025-08-20 | 130.37 | 130.37 | 129.17 | 130.10 | -0.169% | 62,153 | +21.314% |
| 2025-08-19 | 130.47 | 131.26 | 130.18 | 130.32 | -0.306% | 191,026 | +21.110% |
| 2025-08-18 | 130.53 | 130.95 | 130.42 | 130.72 | +0.046% | 130,706 | +20.739% |
| 2025-08-15 | 131.31 | 131.31 | 130.54 | 130.66 | -0.396% | 31,035 | +20.794% |
| 2025-08-14 | 130.98 | 131.31 | 130.75 | 131.18 | -0.289% | 18,516 | +20.316% |
| 2025-08-13 | 131.17 | 131.66 | 131.06 | 131.56 | +0.604% | 126,611 | +19.968% |
| 2025-08-12 | 129.69 | 130.84 | 129.62 | 130.77 | +1.106% | 95,480 | +20.693% |
| 2025-08-11 | 129.84 | 130.04 | 129.24 | 129.34 | -0.385% | 24,917 | +22.027% |
| 2025-08-08 | 129.34 | 130.03 | 129.34 | 129.84 | +0.597% | 39,054 | +21.557% |
| 2025-08-07 | 130.01 | 130.17 | 128.44 | 129.07 | +0.015% | 23,546 | +22.282% |
| 2025-08-06 | 128.56 | 129.16 | 128.31 | 129.05 | +0.522% | 23,198 | +22.301% |
| 2025-08-05 | 129.24 | 129.28 | 128.19 | 128.38 | -0.565% | 38,413 | +22.940% |
| 2025-08-04 | 127.74 | 129.11 | 127.50 | 129.11 | +1.790% | 51,764 | +22.245% |
| 2025-08-01 | 127.54 | 127.54 | 126.12 | 126.84 | -1.369% | 37,951 | +24.432% |
| 2025-07-31 | 129.81 | 130.16 | 128.32 | 128.60 | -0.733% | 34,798 | +22.729% |
| 2025-07-30 | 129.65 | 130.08 | 128.91 | 129.55 | -0.085% | 60,162 | +21.829% |
| 2025-07-29 | 130.07 | 130.21 | 129.46 | 129.66 | -0.069% | 69,278 | +21.726% |
| 2025-07-28 | 129.93 | 129.98 | 129.56 | 129.75 | -0.062% | 27,070 | +21.642% |
| 2025-07-25 | 129.31 | 129.91 | 129.29 | 129.83 | +0.581% | 12,389 | +21.567% |
| 2025-07-24 | 129.08 | 129.36 | 128.93 | 129.08 | 0.000% | 29,917 | +22.273% |
| 2025-07-23 | 128.49 | 129.08 | 128.23 | 129.08 | +0.765% | 73,010 | +22.273% |
| 2025-07-22 | 127.85 | 128.25 | 127.53 | 128.10 | +0.282% | 24,333 | +23.208% |
| 2025-07-21 | 128.00 | 128.38 | 127.71 | 127.74 | -0.102% | 49,017 | +23.556% |
| 2025-07-18 | 128.28 | 128.28 | 127.57 | 127.87 | -0.039% | 43,767 | +23.430% |
| 2025-07-17 | 127.10 | 127.95 | 126.95 | 127.92 | +0.740% | 31,940 | +23.382% |
| 2025-07-16 | 126.83 | 127.07 | 125.60 | 126.98 | +0.268% | 82,805 | +24.295% |
| 2025-07-15 | 127.95 | 128.10 | 126.64 | 126.64 | -0.550% | 48,187 | +24.629% |
| 2025-07-14 | 126.91 | 127.45 | 126.78 | 127.34 | +0.205% | 73,813 | +23.944% |
| 2025-07-11 | 127.19 | 127.38 | 127.08 | 127.08 | -0.587% | 41,276 | +24.197% |
| 2025-07-10 | 127.67 | 128.12 | 127.39 | 127.83 | +0.149% | 43,973 | +23.469% |
| 2025-07-09 | 127.49 | 127.85 | 127.09 | 127.64 | +0.512% | 27,077 | +23.652% |
| 2025-07-08 | 127.13 | 127.42 | 126.94 | 126.99 | -0.039% | 333,869 | +24.285% |
| 2025-07-07 | 127.61 | 127.70 | 126.49 | 127.04 | -0.812% | 40,932 | +24.236% |
| 2025-07-03 | 127.57 | 128.21 | 127.48 | 128.08 | +0.652% | 46,734 | +23.228% |
| 2025-07-02 | 126.53 | 127.25 | 126.53 | 127.25 | +0.450% | 45,232 | +24.031% |
| 2025-07-01 | 126.29 | 126.94 | 126.29 | 126.68 | -0.055% | 29,989 | +24.590% |
| 2025-06-30 | 126.40 | 127.00 | 126.18 | 126.75 | +0.619% | 43,836 | +24.521% |
| 2025-06-27 | 125.45 | 126.47 | 125.33 | 125.97 | +0.487% | 40,030 | +25.292% |
| 2025-06-26 | 125.00 | 125.38 | 124.76 | 125.36 | +0.553% | 40,794 | +25.901% |
| 2025-06-25 | 124.99 | 125.00 | 124.42 | 124.67 | -0.032% | 30,826 | +26.598% |
| 2025-06-24 | 124.02 | 124.88 | 123.89 | 124.71 | +1.267% | 36,863 | +26.558% |
| 2025-06-23 | 122.02 | 123.18 | 121.63 | 123.15 | +0.910% | 56,198 | +28.161% |
| 2025-06-20 | 122.90 | 123.09 | 121.74 | 122.04 | -0.253% | 50,834 | +29.326% |
| 2025-06-18 | 122.57 | 123.02 | 122.15 | 122.35 | -0.122% | 39,656 | +28.999% |
| 2025-06-17 | 123.02 | 123.32 | 122.31 | 122.50 | -0.898% | 50,203 | +28.841% |
| 2025-06-16 | 123.10 | 123.96 | 123.04 | 123.61 | +0.816% | 50,147 | +27.684% |
| 2025-06-13 | 123.10 | 123.73 | 122.44 | 122.61 | -1.463% | 32,727 | +28.725% |
| 2025-06-12 | 123.64 | 124.43 | 123.64 | 124.43 | +0.371% | 36,174 | +26.842% |
| 2025-06-11 | 124.63 | 124.84 | 123.73 | 123.97 | -0.346% | 54,146 | +27.313% |
| 2025-06-10 | 123.95 | 124.54 | 123.82 | 124.40 | +0.452% | 69,460 | +26.873% |
| 2025-06-09 | 124.20 | 124.25 | 123.81 | 123.84 | -0.089% | 50,421 | +27.447% |
| 2025-06-06 | 124.01 | 124.28 | 123.68 | 123.95 | +0.699% | 40,343 | +27.334% |
| 2025-06-05 | 123.72 | 124.20 | 122.67 | 123.09 | -0.267% | 75,444 | +28.223% |
| 2025-06-04 | 123.61 | 123.82 | 123.38 | 123.42 | +0.073% | 50,111 | +27.880% |
| 2025-06-03 | 122.40 | 123.47 | 122.30 | 123.33 | +0.776% | 97,201 | +27.974% |
| 2025-06-02 | 121.67 | 122.43 | 120.86 | 122.38 | +0.320% | 73,765 | +28.967% |
| 2025-05-30 | 121.95 | 122.39 | 120.95 | 121.99 | -0.213% | 80,879 | +29.379% |
| 2025-05-29 | 122.99 | 122.99 | 121.57 | 122.25 | +0.238% | 58,417 | +29.104% |
| 2025-05-28 | 122.69 | 122.96 | 121.83 | 121.96 | -0.571% | 69,685 | +29.411% |
| 2025-05-27 | 121.52 | 122.73 | 121.35 | 122.66 | +2.115% | 83,758 | +28.673% |
| 2025-05-23 | 119.50 | 120.61 | 119.50 | 120.12 | -0.662% | 70,182 | +31.394% |
| 2025-05-22 | 120.98 | 121.72 | 120.78 | 120.92 | -0.116% | 71,956 | +30.524% |
| 2025-05-21 | 122.23 | 123.04 | 120.94 | 121.06 | -1.729% | 92,918 | +30.373% |
| 2025-05-20 | 123.16 | 123.42 | 122.59 | 123.19 | -0.324% | 64,683 | +28.119% |
| 2025-05-19 | 122.07 | 123.65 | 122.07 | 123.59 | +0.081% | 78,074 | +27.705% |
| 2025-05-16 | 122.76 | 123.49 | 122.49 | 123.49 | +0.751% | 99,294 | +27.808% |
| 2025-05-15 | 121.18 | 122.57 | 121.18 | 122.57 | +0.931% | 68,902 | +28.767% |
| 2025-05-14 | 121.59 | 121.72 | 121.12 | 121.44 | -0.066% | 121,839 | +29.965% |
| 2025-05-13 | 120.72 | 121.93 | 120.66 | 121.52 | +0.704% | 75,804 | +29.880% |
| 2025-05-12 | 120.26 | 120.67 | 119.52 | 120.67 | +3.260% | 58,089 | +30.795% |
| 2025-05-09 | 117.34 | 117.53 | 116.68 | 116.86 | -0.213% | 96,317 | +35.059% |
| 2025-05-08 | 116.95 | 118.18 | 116.47 | 117.11 | +0.861% | 64,529 | +34.771% |
| 2025-05-07 | 115.82 | 116.41 | 115.00 | 116.11 | +0.467% | 71,860 | +35.931% |
| 2025-05-06 | 115.41 | 116.32 | 115.16 | 115.57 | -0.917% | 74,438 | +36.567% |
| 2025-05-05 | 116.12 | 117.22 | 116.12 | 116.64 | -0.205% | 56,126 | +35.314% |
| 2025-05-02 | 116.55 | 117.25 | 116.35 | 116.88 | +1.591% | 54,769 | +35.036% |
| 2025-05-01 | 115.75 | 116.39 | 115.01 | 115.05 | +0.192% | 83,139 | +37.184% |
| 2025-04-30 | 113.09 | 115.06 | 112.07 | 114.83 | +0.385% | 66,734 | +37.447% |
| 2025-04-29 | 113.22 | 114.55 | 113.22 | 114.39 | +0.633% | 54,591 | +37.975% |
| 2025-04-28 | 113.62 | 113.92 | 112.59 | 113.67 | +0.053% | 78,939 | +38.849% |
| 2025-04-25 | 112.69 | 113.61 | 112.34 | 113.61 | +0.709% | 67,188 | +38.923% |
| 2025-04-24 | 110.91 | 112.89 | 110.61 | 112.81 | +2.229% | 52,235 | +39.908% |
| 2025-04-23 | 111.48 | 112.35 | 110.07 | 110.35 | +1.304% | 93,626 | +43.027% |
| 2025-04-22 | 107.43 | 109.09 | 107.34 | 108.93 | +2.764% | 72,952 | +44.891% |
| 2025-04-21 | 107.54 | 107.74 | 104.93 | 106.00 | -2.466% | 126,877 | +48.896% |
| 2025-04-17 | 108.65 | 109.56 | 108.16 | 108.68 | +0.509% | 114,371 | +45.225% |
| 2025-04-16 | 109.17 | 109.96 | 107.13 | 108.13 | -2.136% | 68,620 | +45.963% |
| 2025-04-15 | 110.64 | 111.34 | 110.23 | 110.49 | 0.000% | 56,225 | +42.846% |