Dark

TOK
iShares MSCI Kokusai Fund
stock NYSE ETF

At Close

Aug 25, 2026 3:52:26 PM EDT

154.94USD+0.323%(+0.50)65,623

94.51Bid 239.39Ask 144.88Spread

Pre-market

0.00USD-100.000%(-154.44)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

154.99USD+0.035%(+0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	155.010000	155.010000	154.9400	154.9400	+0.323%	65,623	0.000%
2026-08-24	154.500000	154.500000	154.4100	154.4419	-0.268%	802	+0.323%
2026-08-21	154.700000	154.910000	154.7000	154.8569	+0.477%	683	+0.054%
2026-08-20	154.820000	154.820000	154.0900	154.1222	-0.634%	1,251	+0.531%
2026-08-19	155.260000	155.260000	155.1049	155.1049	+0.218%	248	-0.106%
2026-08-18	155.240000	155.240000	154.7668	154.7668	-0.644%	353	+0.112%
2026-08-17	155.769300	155.769300	155.7693	155.7693	-0.382%	54	-0.532%
2026-08-14	156.366600	156.366600	156.3666	156.3666	-0.159%	62	-0.912%
2026-08-13	156.775000	156.775000	156.3010	156.6157	+0.523%	459	-1.070%
2026-08-12	155.945000	155.945000	155.8005	155.8005	+0.222%	304	-0.552%
2026-08-11	156.000000	156.000000	155.4560	155.4560	-0.244%	210	-0.332%
2026-08-10	155.060000	156.160000	155.0600	155.8363	-0.041%	3,082	-0.575%
2026-08-07	155.470000	155.900000	155.4700	155.9000	+0.692%	1,349	-0.616%
2026-08-06	155.270000	155.300000	154.8288	154.8288	+0.038%	1,360	+0.072%
2026-08-05	155.870000	155.870000	154.7700	154.7700	-0.286%	2,411	+0.110%
2026-08-04	153.100000	155.214400	153.1000	155.2144	+1.441%	2,713	-0.177%
2026-08-03	151.500000	153.010000	151.4900	153.0100	+1.358%	4,667	+1.261%
2026-07-31	150.150000	150.960000	150.1500	150.9600	+0.397%	4,619	+2.636%
2026-07-30	148.950000	150.362600	148.9500	150.3626	+1.796%	955	+3.044%
2026-07-29	149.340000	149.990000	147.7100	147.7100	-1.470%	2,096	+4.895%
2026-07-28	149.050000	149.990000	149.0500	149.9130	+0.377%	497	+3.353%
2026-07-27	150.100000	150.100000	149.3502	149.3502	+0.233%	871	+3.743%
2026-07-24	148.900000	149.002800	148.9000	149.0028	+0.182%	395	+3.985%
2026-07-23	149.050000	149.180000	148.7320	148.7320	-1.304%	637	+4.174%
2026-07-22	150.560000	150.697000	150.5600	150.6970	-0.079%	392	+2.816%
2026-07-21	150.420000	150.815600	149.7600	150.8156	+0.907%	2,250	+2.735%
2026-07-20	150.200000	150.200000	149.4600	149.4600	-0.442%	659	+3.667%
2026-07-17	150.000000	150.124300	149.4600	150.1243	-0.565%	1,807	+3.208%
2026-07-16	150.976900	150.976900	150.9769	150.9769	-0.504%	133	+2.625%
2026-07-15	151.440000	151.741900	151.4400	151.7419	+0.578%	205	+2.108%
2026-07-14	150.870000	150.870000	150.8700	150.8700	+0.270%	1,943	+2.698%
2026-07-13	150.620000	150.620000	150.4633	150.4633	-0.729%	554	+2.975%
2026-07-10	151.330000	151.568300	150.7700	151.5683	+0.139%	1,272	+2.225%
2026-07-09	150.595000	151.610000	150.4300	151.3579	+0.490%	10,421	+2.367%
2026-07-08	150.320000	150.810000	148.9650	150.6200	+0.045%	62,848	+2.868%
2026-07-07	150.818839	150.818839	150.5521	150.5521	-0.536%	402	+2.915%
2026-07-06	150.740000	151.362800	150.7000	151.3628	+0.807%	7,018	+2.363%
2026-07-02	150.700000	150.700000	150.1510	150.1510	+0.282%	301	+3.189%
2026-07-01	149.610000	150.100000	149.6100	149.7293	-0.047%	609	+3.480%
2026-06-30	148.930000	150.190085	148.9300	149.8000	+0.535%	1,650	+3.431%
2026-06-29	149.003500	149.003500	149.0035	149.0035	+1.031%	290	+3.984%
2026-06-26	146.970000	147.483100	146.9700	147.4831	+0.015%	378	+5.056%
2026-06-25	148.460000	148.460000	147.4613	147.4613	+0.082%	330	+5.072%
2026-06-24	147.070000	147.340400	147.0700	147.3404	-0.351%	256	+5.158%
2026-06-23	147.730000	147.859400	147.7300	147.8594	-1.132%	659	+4.789%
2026-06-22	149.790000	149.790000	148.4000	149.5520	-0.372%	10,458	+3.603%
2026-06-18	150.020000	150.110500	150.0200	150.1105	+0.889%	629	+3.217%
2026-06-17	150.655000	150.655000	148.7884	148.7884	-1.257%	665	+4.134%
2026-06-16	150.750000	150.750000	150.6818	150.6818	-0.156%	276	+2.826%
2026-06-15	150.050000	150.992800	150.0500	150.9166	+0.655%	1,482	+2.666%
2026-06-12	150.540000	150.540000	149.9346	149.9346	+0.344%	543	+3.338%
2026-06-11	147.090000	149.420000	147.0900	149.4200	+1.910%	728	+3.694%
2026-06-10	148.050000	148.050000	146.6198	146.6198	-1.303%	758	+5.675%
2026-06-09	149.130000	150.110000	148.0150	148.5552	-0.205%	1,927	+4.298%
2026-06-08	149.550000	149.692000	148.8608	148.8608	+0.093%	2,317	+4.084%
2026-06-05	151.730000	151.730000	148.7224	148.7224	-2.478%	1,324	+4.181%
2026-06-04	151.720000	152.635000	151.7200	152.5013	+0.575%	1,993	+1.599%
2026-06-03	152.390000	152.390000	151.6293	151.6293	-0.796%	1,116	+2.183%
2026-06-02	152.160000	152.870000	152.1300	152.8462	+0.400%	1,331	+1.370%
2026-06-01	151.900000	152.236600	151.9000	152.2366	+0.031%	491	+1.776%
2026-05-29	152.130000	152.188800	151.8700	152.1888	+0.382%	1,507	+1.808%
2026-05-28	151.640000	151.689200	151.5700	151.6100	+0.316%	2,822	+2.196%
2026-05-27	151.210000	151.210000	150.6592	151.1323	-0.048%	680	+2.519%
2026-05-26	151.200000	151.290000	150.8100	151.2055	+0.679%	750	+2.470%
2026-05-22	150.080000	150.185100	150.0800	150.1851	+0.222%	762	+3.166%
2026-05-21	149.852200	149.852200	149.8522	149.8522	+0.348%	352	+3.395%
2026-05-20	147.780000	149.332000	147.7800	149.3320	+1.191%	700	+3.755%
2026-05-19	147.615000	147.655000	147.5745	147.5745	-0.550%	1,134	+4.991%
2026-05-18	148.480000	148.630000	148.3700	148.3900	+0.119%	3,066	+4.414%
2026-05-15	148.213800	148.213800	148.2138	148.2138	-1.367%	273	+4.538%
2026-05-14	149.620000	150.267700	149.6200	150.2677	+0.736%	303	+3.109%
2026-05-13	149.360000	149.360000	149.1700	149.1700	+0.364%	1,815	+3.868%
2026-05-12	148.629500	148.629500	148.6295	148.6295	-0.170%	165	+4.246%
2026-05-11	148.260000	149.029900	148.2600	148.8825	+0.210%	1,454	+4.069%
2026-05-08	148.420000	148.570000	148.4200	148.5700	+0.698%	1,205	+4.288%
2026-05-07	147.539800	147.539800	147.5398	147.5398	-0.853%	2,009	+5.016%
2026-05-06	147.580000	148.809800	147.5800	148.8098	+1.721%	657	+4.119%
2026-05-05	146.292200	146.292200	146.2922	146.2922	+0.853%	191	+5.911%
2026-05-04	145.025000	145.054200	145.0250	145.0542	-0.691%	431	+6.815%
2026-05-01	146.040000	146.063100	146.0400	146.0631	+0.208%	399	+6.077%
2026-04-30	144.270000	145.759300	144.1900	145.7593	+1.433%	1,214	+6.299%
2026-04-29	143.699400	143.699400	143.6994	143.6994	-0.313%	106	+7.822%
2026-04-28	144.360000	144.360000	144.1500	144.1500	-0.546%	154	+7.485%
2026-04-27	144.620000	144.941400	144.6200	144.9414	+0.013%	160	+6.898%
2026-04-24	144.891800	144.922800	144.8918	144.9228	+0.694%	346	+6.912%
2026-04-23	144.060000	144.490400	143.9246	143.9246	-0.369%	411	+7.654%
2026-04-22	144.120000	144.458100	144.1200	144.4581	+0.739%	1,583	+7.256%
2026-04-21	143.398100	143.398100	143.3981	143.3981	-0.893%	65	+8.049%
2026-04-20	144.550000	144.690000	144.5500	144.6900	-0.236%	4,781	+7.084%
2026-04-17	144.350000	145.033000	144.3500	145.0330	+1.239%	720	+6.831%
2026-04-16	143.258000	143.258000	143.2580	143.2580	+0.124%	388	+8.155%
2026-04-15	142.000000	143.080000	142.0000	143.0800	+0.559%	3,913	+8.289%
2026-04-14	141.450000	142.285000	141.4101	142.2850	+1.357%	2,217	+8.894%
2026-04-13	140.415000	140.695000	140.3400	140.3800	+0.707%	3,521	+10.372%
2026-04-10	139.740000	139.740000	139.3947	139.3947	-0.047%	583	+11.152%
2026-04-09	139.459700	139.459700	139.4597	139.4597	+0.508%	105	+11.100%
2026-04-08	137.520000	138.754800	137.5200	138.7548	+2.712%	752	+11.665%
2026-04-07	134.380000	135.090900	134.3800	135.0909	+0.046%	1,507	+14.693%
2026-04-06	134.370000	135.028200	134.3700	135.0282	+0.485%	279	+14.746%
2026-04-02	132.690000	134.376200	132.6900	134.3762	-0.084%	342	+15.303%
2026-04-01	134.380000	134.489300	134.3800	134.4893	+0.928%	307	+15.206%
2026-03-31	133.252900	133.252900	133.2529	133.2529	+2.906%	184	+16.275%
2026-03-30	130.730000	130.730000	129.4900	129.4900	-0.300%	2,642	+19.654%
2026-03-27	131.350000	131.440000	129.8700	129.8798	-1.420%	1,267	+19.295%
2026-03-26	133.200000	133.200000	131.7503	131.7503	-1.742%	679	+17.601%
2026-03-25	134.410000	134.540000	134.0860	134.0860	+0.571%	562	+15.553%
2026-03-24	132.750000	133.330000	132.7500	133.3243	-0.305%	647	+16.213%
2026-03-23	133.800000	134.130000	133.7317	133.7317	+1.387%	719	+15.859%
2026-03-20	132.645000	132.645000	131.9027	131.9027	-1.840%	416	+17.465%
2026-03-19	133.570000	134.539000	133.5700	134.3753	-0.228%	942	+15.304%
2026-03-18	134.683000	134.683000	134.6830	134.6830	-1.478%	179	+15.041%
2026-03-17	136.260000	136.703300	136.2600	136.7033	+0.367%	529	+13.340%
2026-03-16	135.250000	136.645000	135.2500	136.2032	+1.098%	2,596	+13.757%
2026-03-13	136.110000	136.110000	134.7240	134.7240	-0.755%	422	+15.005%
2026-03-12	135.749100	135.749100	135.7491	135.7491	-1.450%	50	+14.137%
2026-03-11	137.720000	137.745800	137.6000	137.7458	-0.152%	615	+12.483%
2026-03-10	137.955300	137.955300	137.9553	137.9553	-0.088%	193	+12.312%
2026-03-09	136.547400	138.077000	136.5474	138.0770	+0.760%	303	+12.213%
2026-03-06	137.035800	137.035800	137.0358	137.0358	-1.159%	188	+13.065%
2026-03-05	137.755000	138.642500	137.6900	138.6425	-0.942%	620	+11.755%
2026-03-04	139.590000	139.961100	139.5800	139.9611	+0.941%	7,176	+10.702%
2026-03-03	137.410000	138.656500	137.4100	138.6565	-1.466%	1,351	+11.744%
2026-03-02	138.710000	140.900000	138.7100	140.7200	-0.293%	11,776	+10.105%
2026-02-27	140.880000	141.132900	140.8800	141.1329	-0.391%	686	+9.783%
2026-02-26	141.687400	141.687400	141.6874	141.6874	-0.505%	224	+9.353%
2026-02-25	141.980000	142.420000	141.8100	142.4063	+0.913%	10,351	+8.801%
2026-02-24	139.920000	141.117600	139.9200	141.1176	+0.780%	1,043	+9.795%
2026-02-23	139.970000	140.025900	139.9700	140.0259	-1.001%	260	+10.651%
2026-02-20	140.921600	141.441700	140.9216	141.4417	+0.717%	774	+9.543%
2026-02-19	140.340000	140.539000	140.2000	140.4349	-0.370%	552	+10.329%
2026-02-18	140.600000	141.270200	140.6000	140.9558	+0.611%	801	+9.921%
2026-02-17	139.705000	140.099900	139.7050	140.0999	+0.284%	500	+10.593%
2026-02-13	139.702800	139.702800	139.7028	139.7028	-0.077%	38	+10.907%
2026-02-12	139.590000	139.810000	139.5900	139.8100	-1.328%	3,662	+10.822%
2026-02-11	142.150000	142.150000	141.0400	141.6914	+0.084%	907	+9.350%
2026-02-10	142.030000	142.030000	141.5719	141.5719	-0.289%	660	+9.443%
2026-02-09	140.830000	141.982500	140.8300	141.9825	+0.704%	442	+9.126%
2026-02-06	138.940000	140.990000	138.9400	140.9900	+2.000%	823	+9.894%
2026-02-05	138.590000	138.590000	138.2256	138.2256	-1.206%	246	+12.092%
2026-02-04	140.800000	140.800000	139.3500	139.9136	-0.283%	2,783	+10.740%
2026-02-03	141.370000	141.370000	140.1133	140.3100	-0.623%	8,592	+10.427%
2026-02-02	140.140000	141.535000	140.1400	141.1900	+0.749%	9,009	+9.739%
2026-01-30	141.280000	141.280000	140.1400	140.1400	-1.107%	3,991	+10.561%
2026-01-29	141.709000	141.709000	141.7090	141.7090	-0.088%	263	+9.337%
2026-01-28	141.833600	141.833600	141.8336	141.8336	-0.209%	127	+9.241%
2026-01-27	141.835000	142.130100	141.8350	142.1301	+0.727%	365	+9.013%
2026-01-26	141.359000	141.359000	141.0300	141.1049	+0.521%	1,003	+9.805%
2026-01-23	140.373500	140.373500	140.3735	140.3735	+0.224%	96	+10.377%
2026-01-22	140.060000	140.260000	140.0600	140.0602	+0.578%	602	+10.624%
2026-01-21	138.070000	139.255800	138.0700	139.2558	+1.042%	811	+11.263%
2026-01-20	139.360000	139.360000	137.8195	137.8195	-1.957%	1,878	+12.422%
2026-01-16	140.570000	140.570000	140.5700	140.5700	+0.122%	163	+10.223%
2026-01-15	140.800000	140.800000	140.3700	140.3988	+0.165%	650	+10.357%
2026-01-14	140.210000	140.210000	140.1673	140.1673	-0.272%	633	+10.539%
2026-01-13	140.355000	140.550000	140.1900	140.5500	-0.366%	4,686	+10.238%
2026-01-12	140.420000	141.066100	140.4200	141.0661	+0.264%	795	+9.835%
2026-01-09	139.980000	140.784500	139.9800	140.6943	+0.611%	551	+10.125%
2026-01-08	139.560000	139.839400	139.5600	139.8394	-0.000%	302	+10.799%
2026-01-07	140.940000	140.940000	139.7700	139.8400	-0.372%	11,722	+10.798%
2026-01-06	139.560000	140.361500	139.5600	140.3615	+0.590%	775	+10.386%
2026-01-05	138.620000	139.930000	138.6200	139.5387	+0.768%	1,104	+11.037%
2026-01-02	138.790000	138.790000	138.4756	138.4756	+0.230%	415	+11.890%
2025-12-31	138.158200	138.158200	138.1582	138.1582	-0.638%	147	+12.147%
2025-12-30	138.980000	139.045100	138.9800	139.0451	+0.024%	397	+11.431%
2025-12-29	138.890000	139.011500	138.7400	139.0115	-0.329%	1,482	+11.458%
2025-12-26	139.480000	139.600000	139.1900	139.4700	-0.066%	8,176	+11.092%
2025-12-24	139.130000	139.562500	139.1300	139.5625	+0.313%	288	+11.018%
2025-12-23	138.660000	139.126900	138.5800	139.1269	+0.521%	645	+11.366%
2025-12-22	137.600000	138.405900	137.6000	138.4059	+0.594%	3,039	+11.946%
2025-12-19	136.810000	137.589100	136.8100	137.5891	+0.760%	502	+12.611%
2025-12-18	136.810000	137.060000	136.5514	136.5514	+0.811%	704	+13.466%
2025-12-17	136.800000	136.800000	135.4525	135.4525	-1.117%	295	+14.387%
2025-12-16	136.850000	137.080000	136.8500	136.9823	-0.775%	2,760	+13.110%
2025-12-15	138.390000	138.390000	138.0528	138.0528	-0.073%	2,054	+12.232%
2025-12-12	138.153700	138.153700	138.1537	138.1537	-0.957%	3,642	+12.150%
2025-12-11	138.720000	139.488300	138.7200	139.4883	+0.264%	353	+11.077%
2025-12-10	137.880000	139.121100	137.8800	139.1211	+0.845%	1,066	+11.371%
2025-12-09	138.060000	138.060000	137.9549	137.9549	-0.075%	402	+12.312%
2025-12-08	138.226800	138.226800	138.0587	138.0587	-0.334%	258	+12.228%
2025-12-05	138.520700	138.520700	138.5207	138.5207	+0.130%	269	+11.853%
2025-12-04	138.340200	138.340200	138.3402	138.3402	+0.046%	160	+11.999%
2025-12-03	138.276500	138.276500	138.2765	138.2765	+0.415%	169	+12.051%
2025-12-02	137.750000	137.750000	137.7046	137.7046	+0.348%	359	+12.516%
2025-12-01	137.510000	137.510000	137.2267	137.2267	-0.442%	575	+12.908%
2025-11-28	137.835600	137.835600	137.8356	137.8356	+0.941%	625	+12.409%
2025-11-26	137.026900	137.292000	136.5500	136.5500	+0.236%	3,091	+13.468%
2025-11-25	136.150000	136.228000	136.1500	136.2280	+1.024%	507	+13.736%
2025-11-24	134.846800	134.846800	134.8468	134.8468	+1.245%	267	+14.901%
2025-11-21	131.890000	133.188900	131.8900	133.1889	+1.045%	4,857	+16.331%
2025-11-20	134.860000	134.860000	131.8117	131.8117	-1.541%	476	+17.546%
2025-11-19	133.875200	133.875200	133.8752	133.8752	+0.168%	36	+15.735%
2025-11-18	133.630000	133.650400	133.6300	133.6504	-0.664%	331	+15.929%
2025-11-17	134.660000	136.090000	134.5436	134.5436	-1.036%	1,430	+15.160%
2025-11-14	135.000000	136.130000	135.0000	135.9526	-0.132%	664	+13.966%
2025-11-13	136.335000	136.335000	136.1326	136.1326	-1.482%	372	+13.816%
2025-11-12	138.130000	138.600000	137.9700	138.1800	+0.060%	13,135	+12.129%
2025-11-11	137.790000	138.097500	137.7900	138.0975	+0.365%	548	+12.196%
2025-11-10	136.660000	137.595400	136.6600	137.5954	+1.533%	498	+12.606%
2025-11-07	135.518100	135.518100	135.5181	135.5181	+0.119%	65	+14.332%
2025-11-06	135.581300	135.610000	135.3100	135.3564	-1.027%	1,233	+14.468%
2025-11-05	136.650000	136.760700	136.5799	136.7607	+0.286%	651	+13.293%
2025-11-04	136.300000	137.050000	136.2915	136.3700	-1.031%	7,487	+13.617%
2025-11-03	137.890000	137.920000	137.3050	137.7900	+0.170%	7,801	+12.446%
2025-10-31	137.570000	137.570000	137.5560	137.5560	+0.310%	765	+12.638%
2025-10-30	137.815000	138.100000	137.1300	137.1311	-0.908%	2,394	+12.987%
2025-10-29	138.810000	138.875000	138.3876	138.3876	+0.005%	603	+11.961%
2025-10-28	138.380000	138.380000	138.3800	138.3800	+0.098%	4,784	+11.967%
2025-10-27	137.980200	138.250000	137.9802	138.2450	+1.019%	2,040	+12.076%
2025-10-24	136.780000	137.220000	136.7800	136.8500	+0.557%	1,028	+13.219%
2025-10-23	135.810000	136.330000	135.7800	136.0918	+0.509%	481	+13.850%
2025-10-22	135.210000	135.426800	135.2100	135.4020	-0.471%	356	+14.430%
2025-10-21	136.103000	136.210000	136.0428	136.0428	-0.030%	1,831	+13.891%
2025-10-20	135.180000	136.084300	135.1800	136.0843	+0.978%	880	+13.856%
2025-10-17	133.910000	134.766400	133.9100	134.7664	+0.393%	485	+14.969%
2025-10-16	135.170000	135.170000	134.2393	134.2393	-0.348%	213	+15.421%
2025-10-15	134.990000	134.990000	134.7078	134.7078	+0.295%	462	+15.019%
2025-10-14	133.340000	134.900000	133.3400	134.3112	-0.057%	733	+15.359%
2025-10-13	133.680000	134.387200	133.6800	134.3872	+1.358%	1,129	+15.294%
2025-10-10	135.850000	136.189900	132.5861	132.5861	-2.323%	832	+16.860%
2025-10-09	135.739200	135.739200	135.7392	135.7392	-0.302%	315	+14.145%
2025-10-08	135.800000	136.250000	135.8000	136.1500	+0.396%	1,989	+13.801%
2025-10-07	135.612600	135.612600	135.6126	135.6126	-0.424%	95	+14.252%
2025-10-06	136.060000	136.190000	136.0100	136.1900	+0.197%	3,595	+13.768%
2025-10-03	136.340000	136.340000	135.9229	135.9229	+0.137%	225	+13.991%
2025-10-02	135.890000	135.890000	135.4000	135.7375	+0.150%	1,000	+14.147%
2025-10-01	134.400000	135.625000	134.4000	135.5342	+0.416%	3,548	+14.318%
2025-09-30	134.973100	134.973100	134.9731	134.9731	+0.509%	186	+14.793%
2025-09-29	134.310000	134.350000	134.1350	134.2895	+0.282%	941	+15.378%
2025-09-26	133.350000	133.912400	133.3500	133.9124	+0.612%	577	+15.703%
2025-09-25	133.250000	133.250000	132.9285	133.0974	-0.521%	1,062	+16.411%
2025-09-24	134.330000	134.330000	133.7944	133.7944	-0.420%	785	+15.805%
2025-09-23	134.960000	134.960000	134.3588	134.3588	-0.357%	251	+15.318%
2025-09-22	134.310000	134.840000	134.3100	134.8400	+0.395%	4,002	+14.907%
2025-09-19	134.160000	134.500000	134.1600	134.3100	+0.219%	4,211	+15.360%
2025-09-18	133.720000	134.070000	133.7200	134.0161	+0.515%	1,158	+15.613%
2025-09-17	133.665000	133.665000	133.2500	133.3291	-0.217%	1,659	+16.209%
2025-09-16	133.730000	133.730000	133.6194	133.6194	-0.142%	383	+15.956%
2025-09-15	133.710000	133.810000	133.7100	133.8100	+0.556%	831	+15.791%
2025-09-12	133.130000	133.130000	133.0600	133.0700	-0.105%	632	+16.435%
2025-09-11	132.230000	133.210000	132.2300	133.2100	+0.932%	1,242	+16.313%
2025-09-10	132.366000	132.366000	131.9580	131.9800	+0.053%	4,735	+17.397%
2025-09-09	131.710000	131.910000	131.7100	131.9100	+0.256%	1,637	+17.459%
2025-09-08	131.210000	131.650000	131.2100	131.5738	+0.400%	1,085	+17.759%
2025-09-05	131.049700	131.049700	131.0497	131.0497	-0.154%	191	+18.230%
2025-09-04	131.251500	131.251500	131.2515	131.2515	+0.622%	234	+18.048%
2025-09-03	130.720000	130.720000	130.0600	130.4408	+0.598%	22,687	+18.782%
2025-09-02	128.760000	129.665400	128.7600	129.6654	-0.743%	901	+19.492%
2025-08-29	130.636000	130.636000	130.6360	130.6360	-0.572%	187	+18.604%
2025-08-28	131.265000	131.387300	131.2650	131.3873	+0.276%	4,235	+17.926%
2025-08-27	131.026200	131.026200	131.0262	131.0262	+0.211%	320	+18.251%
2025-08-26	130.160000	130.750800	130.1600	130.7508	+0.261%	446	+18.500%
2025-08-25	130.760000	130.760000	130.4107	130.4107	-0.502%	342	+18.809%
2025-08-22	129.380000	131.069100	129.3800	131.0691	+1.541%	630	+18.212%
2025-08-21	129.030000	129.280000	129.0300	129.0800	-0.436%	1,054	+20.034%
2025-08-20	129.320000	129.644700	129.3200	129.6447	-0.018%	541	+19.511%
2025-08-19	129.750000	129.750000	129.6678	129.6678	-0.513%	410	+19.490%
2025-08-18	130.320000	130.336200	130.3200	130.3362	-0.037%	281	+18.877%
2025-08-15	130.384500	130.384500	130.3845	130.3845	-0.081%	214	+18.833%
2025-08-14	130.190000	130.611000	130.1900	130.4900	-0.058%	5,128	+18.737%
2025-08-13	130.320000	130.566200	130.1750	130.5662	+0.470%	1,110	+18.668%
2025-08-12	129.180000	129.955000	129.1800	129.9550	+1.084%	671	+19.226%
2025-08-11	128.900000	128.900000	128.5611	128.5611	-0.346%	739	+20.519%
2025-08-08	129.007600	129.007600	129.0076	129.0076	+0.678%	111	+20.101%
2025-08-07	128.750000	128.750000	127.7950	128.1389	+0.049%	602	+20.916%
2025-08-06	127.393000	128.076100	127.3930	128.0761	+0.688%	717	+20.975%
2025-08-05	127.641500	127.641500	127.2011	127.2011	-0.336%	333	+21.807%
2025-08-04	126.220000	127.630000	126.2200	127.6300	+1.608%	4,667	+21.398%
2025-08-01	126.025000	126.025000	125.6100	125.6100	-1.304%	3,881	+23.350%
2025-07-31	128.600000	128.630000	127.2700	127.2700	-0.671%	19,368	+21.741%
2025-07-30	128.450000	128.580000	128.1300	128.1300	-0.349%	518	+20.924%
2025-07-29	128.930000	128.930000	128.5790	128.5790	-0.214%	426	+20.502%
2025-07-28	129.060000	129.060000	128.7688	128.8542	-0.315%	1,001	+20.244%
2025-07-25	128.950000	129.261800	128.9500	129.2618	+0.398%	1,066	+19.865%
2025-07-24	129.140000	129.140000	128.7500	128.7500	-0.190%	815	+20.342%
2025-07-23	128.030000	128.994600	128.0300	128.9946	+1.156%	1,473	+20.114%
2025-07-22	127.450100	127.990000	127.4501	127.5200	-0.116%	6,396	+21.503%
2025-07-21	127.550000	128.780000	127.5500	127.6676	+0.251%	3,114	+21.362%
2025-07-18	127.630000	127.630000	127.2400	127.3481	-0.059%	2,559	+21.667%
2025-07-17	127.423400	127.423400	127.4234	127.4234	+0.571%	135	+21.595%
2025-07-16	126.350000	126.707200	126.3500	126.7000	+0.251%	557	+22.289%
2025-07-15	127.260000	127.260000	126.3824	126.3824	-0.489%	758	+22.596%
2025-07-14	127.002900	127.002900	127.0029	127.0029	+0.176%	319	+21.997%
2025-07-11	126.870000	126.870000	126.7793	126.7793	-0.540%	632	+22.212%
2025-07-10	127.550000	127.550000	127.4673	127.4673	+0.313%	3,116	+21.553%
2025-07-09	126.660000	127.069100	126.4950	127.0691	+0.593%	798	+21.934%
2025-07-08	126.150000	126.415000	126.1500	126.3201	+0.141%	1,593	+22.657%
2025-07-07	126.770000	126.770000	126.1427	126.1427	-0.760%	3,750	+22.829%
2025-07-03	126.420000	127.108900	126.4200	127.1089	+0.647%	1,576	+21.895%
2025-07-02	125.500000	126.292200	125.5000	126.2922	+0.591%	524	+22.684%
2025-07-01	125.660000	125.970000	125.5500	125.5500	-0.332%	2,253	+23.409%
2025-06-30	125.440000	125.967600	125.2900	125.9676	+0.596%	667	+23.000%
2025-06-27	124.760000	125.220700	124.7600	125.2207	+0.446%	543	+23.734%
2025-06-26	123.930000	124.665000	123.9300	124.6650	+0.897%	1,292	+24.285%
2025-06-25	123.588357	123.588357	123.5563	123.5563	-0.200%	532	+25.400%
2025-06-24	123.080000	123.885000	123.0800	123.8039	+1.200%	623	+25.150%
2025-06-23	120.990000	122.336100	120.9900	122.3361	+0.924%	997	+26.651%
2025-06-20	121.950000	121.990000	121.1050	121.2165	-0.217%	1,286	+27.821%
2025-06-18	121.970000	121.970000	121.4800	121.4800	-0.160%	1,252	+27.544%
2025-06-17	121.702400	121.702400	121.6751	121.6751	-0.829%	381	+27.339%
2025-06-16	122.380000	122.692600	122.3800	122.6926	+0.125%	501	+26.283%
2025-06-13	122.780000	123.370000	122.5397	122.5397	-1.207%	704	+26.441%
2025-06-12	124.050000	124.050000	124.0373	124.0373	+0.414%	510	+24.914%
2025-06-11	123.526500	123.526500	123.5265	123.5265	-0.202%	17	+25.431%
2025-06-10	124.170000	124.170000	123.5500	123.7769	+0.358%	3,268	+25.177%
2025-06-09	123.334800	123.334800	123.3348	123.3348	+0.104%	136	+25.626%
2025-06-06	122.820000	123.207200	122.8200	123.2072	+0.886%	432	+25.756%
2025-06-05	122.880000	122.992800	122.1254	122.1254	-0.386%	957	+26.870%
2025-06-04	122.500000	122.599200	122.5000	122.5992	+0.157%	350	+26.379%
2025-06-03	122.050000	122.407100	122.0500	122.4071	+0.383%	1,581	+26.578%
2025-06-02	120.880000	121.940000	120.8800	121.9400	+0.419%	1,149	+27.062%
2025-05-30	121.431700	121.431700	121.4317	121.4317	+0.209%	359	+27.594%
2025-05-29	121.660000	121.660000	121.1779	121.1779	+0.358%	301	+27.862%
2025-05-28	121.210000	121.570000	120.7455	120.7455	-0.612%	1,424	+28.319%
2025-05-27	120.580000	121.488800	120.5800	121.4888	+1.800%	1,343	+27.534%
2025-05-23	119.341100	119.341100	119.3411	119.3411	-0.547%	312	+29.830%
2025-05-22	119.998000	119.998000	119.9980	119.9980	-0.081%	164	+29.119%
2025-05-21	120.094800	120.094800	120.0948	120.0948	-1.246%	71	+29.015%
2025-05-20	121.804500	121.804500	121.4130	121.6104	-0.145%	811	+27.407%
2025-05-19	120.250000	121.786400	120.2500	121.7864	+0.291%	529	+27.223%
2025-05-16	121.385000	121.433000	121.3850	121.4330	+0.652%	846	+27.593%
2025-05-15	120.646200	120.646200	120.6462	120.6462	+0.466%	134	+28.425%
2025-05-14	120.120000	120.120000	119.8200	120.0868	+0.281%	772	+29.023%
2025-05-13	120.380000	120.380000	119.7500	119.7500	+0.520%	10,415	+29.386%
2025-05-12	118.990000	119.280000	118.6510	119.1300	+2.179%	8,491	+30.060%
2025-05-09	116.450000	116.590000	116.4500	116.5900	+0.103%	5,361	+32.893%
2025-05-08	116.510000	116.510000	116.4700	116.4700	+0.723%	9,115	+33.030%
2025-05-07	116.020000	116.020000	115.0701	115.6344	+0.239%	621	+33.991%
2025-05-06	115.570000	115.570000	115.3590	115.3590	-0.615%	281	+34.311%
2025-05-05	116.300000	116.300000	116.0725	116.0725	-0.399%	379	+33.486%
2025-05-02	116.550000	116.550000	116.5372	116.5372	+1.513%	460	+32.953%
2025-05-01	114.800000	115.010000	114.8000	114.8000	+0.370%	1,285	+34.965%
2025-04-30	113.380000	114.376900	112.7600	114.3769	+0.216%	402	+35.464%
2025-04-29	114.130100	114.130100	114.1301	114.1301	+0.498%	262	+35.757%
2025-04-28	113.310000	113.564600	113.3100	113.5646	+0.083%	586	+36.433%
2025-04-25	112.790000	113.470000	112.7900	113.4700	+1.033%	803	+36.547%
2025-04-24	111.720000	112.450000	111.7200	112.3100	+1.299%	11,604	+37.957%
2025-04-23	111.100000	112.260000	110.6500	110.8700	+1.381%	873	+39.749%
2025-04-22	107.770000	109.490000	107.7700	109.3600	+2.767%	7,506	+41.679%
2025-04-21	108.200000	108.200000	105.6652	106.4159	-2.263%	1,245	+45.599%
2025-04-17	108.910000	109.190000	108.8800	108.8800	+0.632%	3,152	+42.303%
2025-04-16	109.590000	109.590000	108.1957	108.1957	-1.742%	928	+43.203%
2025-04-15	110.340000	110.340000	110.1140	110.1140	+0.048%	279	+40.709%
2025-04-14	109.370000	110.930000	109.3700	110.0611	+0.613%	1,588	+40.776%
2025-04-11	107.325000	109.390000	107.3250	109.3900	+2.569%	6,469	+41.640%
2025-04-10	109.120000	109.120000	105.8700	106.6500	-3.297%	15,193	+45.279%
2025-04-09	100.920000	110.286700	100.9200	110.2867	+6.116%	2,830	+40.488%
2025-04-08	105.610000	106.320000	103.9300	103.9300	+1.237%	6,325	+49.081%
2025-04-07	100.370000	103.360000	99.9600	102.6600	-1.051%	12,353	+50.925%
2025-04-04	107.080000	107.080000	103.5900	103.7500	-5.972%	15,202	+49.340%
2025-04-03	111.560000	111.560000	110.3394	110.3394	-4.164%	1,275	+40.421%
2025-04-02	115.070000	115.133800	114.3900	115.1338	+0.835%	1,019	+34.574%
2025-04-01	113.530000	114.490000	112.9500	114.1800	+0.158%	47,535	+35.698%
2025-03-31	112.360000	114.000000	111.5300	114.0000	+0.334%	8,038	+35.912%
2025-03-28	113.620400	113.620400	113.6204	113.6204	-1.729%	1,882	+36.366%
2025-03-27	115.580000	115.620000	115.1000	115.6200	-0.130%	2,625	+34.008%
2025-03-26	117.150000	117.150000	115.7700	115.7700	-1.210%	1,225	+33.834%
2025-03-25	117.199000	117.379900	117.1881	117.1881	+0.239%	1,196	+32.215%
2025-03-24	115.690000	116.909200	115.6900	116.9092	+1.459%	1,621	+32.530%
2025-03-21	114.600000	115.228200	114.4993	115.2282	-0.133%	2,246	+34.464%
2025-03-20	114.840000	115.830000	114.8400	115.3822	-0.336%	1,621	+34.284%
2025-03-19	114.990000	115.771200	114.9900	115.7712	+0.924%	291	+33.833%
2025-03-18	115.460000	115.460000	114.4900	114.7108	-0.958%	1,341	+35.070%
2025-03-17	115.820000	115.820000	115.8200	115.8200	+0.896%	644	+33.777%
2025-03-14	113.270000	114.791500	113.2700	114.7915	+2.207%	1,304	+34.975%
2025-03-13	112.440000	112.490000	112.3130	112.3130	-1.371%	1,497	+37.954%
2025-03-12	114.300000	114.300000	113.8747	113.8747	+0.267%	552	+36.062%
2025-03-11	113.980000	114.135900	112.8850	113.5718	-0.346%	14,936	+36.425%
2025-03-10	115.480000	115.480000	113.9000	113.9663	-2.730%	1,486	+35.952%
2025-03-07	117.165400	117.165400	117.1654	117.1654	+0.681%	295	+32.240%
2025-03-06	116.730000	117.570000	115.9000	116.3727	-1.702%	3,262	+33.141%