Dark

XOM
ExxonMobil Holdings Corporation
stock NYSE

At Close

Sep 11, 2026 3:59:58 PM EDT

165.99USD+0.457%(+0.76)11,369,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:30 AM EDT

164.79USD-0.266%(-0.44)12,730

After-hours

Sep 11, 2026 4:39:30 PM EDT

165.96USD-0.015%(-0.03)2,231,182

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	165.0700	167.090000	164.080000	165.9900	+0.460%	11,369,958	0.000%
2026-09-10	167.0000	167.370000	163.180000	165.2300	+0.609%	16,623,704	+0.460%
2026-09-09	162.8750	165.180000	162.550000	164.2300	+2.222%	13,133,546	+1.072%
2026-09-08	160.6100	163.110000	158.750000	160.6600	+0.746%	12,616,378	+3.318%
2026-09-04	161.0200	161.480000	159.160000	159.4700	-1.689%	16,206,353	+4.089%
2026-09-03	164.4300	165.650000	162.090000	162.2100	-1.182%	13,761,100	+2.330%
2026-09-02	163.9300	165.020000	162.760000	164.1500	-0.243%	11,289,259	+1.121%
2026-09-01	163.6000	164.700000	162.215000	164.5500	+2.237%	11,389,651	+0.875%
2026-08-31	159.9400	161.590000	158.740000	160.9500	+2.706%	18,369,119	+3.131%
2026-08-28	156.6000	157.420000	155.320000	156.7100	+0.173%	11,362,130	+5.922%
2026-08-27	157.6250	158.190000	156.140000	156.4400	-1.106%	14,297,271	+6.105%
2026-08-26	158.0000	161.130000	157.760000	158.1900	-1.525%	14,847,885	+4.931%
2026-08-25	161.4500	162.805000	160.460000	160.6400	-2.079%	17,525,317	+3.330%
2026-08-24	163.8700	165.220000	162.250000	164.0500	-0.642%	10,843,400	+1.183%
2026-08-21	166.5400	168.000000	164.610000	165.1100	-0.626%	14,314,260	+0.533%
2026-08-20	167.0200	168.640000	166.070000	166.1500	+0.838%	13,803,015	-0.096%
2026-08-19	166.0650	168.210000	164.660000	164.7700	-0.477%	13,648,941	+0.740%
2026-08-18	164.3500	165.670000	163.254000	165.5600	+2.539%	18,952,655	+0.260%
2026-08-17	160.1000	162.510000	159.090600	161.4600	+0.849%	12,858,119	+2.806%
2026-08-14	159.7100	161.255000	159.250000	160.1000	+0.939%	10,231,344	+3.679%
2026-08-13	158.0300	159.760000	157.430000	158.6100	-0.714%	10,542,837	+4.653%
2026-08-12	158.5500	160.230000	157.560000	159.7500	-0.031%	13,219,468	+3.906%
2026-08-11	159.6550	161.670000	159.270000	159.8000	+0.006%	13,744,513	+3.874%
2026-08-10	154.5000	160.370000	154.450000	159.7900	+4.411%	19,761,555	+3.880%
2026-08-07	152.6400	153.670000	151.530000	153.0400	-1.162%	18,455,203	+8.462%
2026-08-06	154.2200	154.870000	151.840000	154.8400	+2.117%	11,879,075	+7.201%
2026-08-05	155.0350	155.040000	151.150100	151.6300	-1.513%	12,227,545	+9.470%
2026-08-04	151.6200	154.840000	149.090000	153.9600	-0.709%	14,347,938	+7.814%
2026-08-03	153.4550	155.910000	152.650000	155.0600	-0.244%	14,532,756	+7.049%
2026-07-31	153.7400	156.160000	152.140000	155.4400	-0.975%	15,714,152	+6.787%
2026-07-30	155.0900	157.780000	154.525000	156.9700	+0.140%	12,578,059	+5.746%
2026-07-29	157.7200	159.072200	155.855000	156.7500	+2.424%	14,581,268	+5.895%
2026-07-28	154.1700	156.180000	151.875000	153.0400	-1.118%	16,299,898	+8.462%
2026-07-27	153.0700	155.420000	152.500000	154.7700	-1.383%	13,958,932	+7.249%
2026-07-24	156.9900	158.710000	155.680000	156.9400	+0.032%	12,091,570	+5.767%
2026-07-23	156.6000	158.570000	156.060000	156.8900	+1.580%	15,822,787	+5.800%
2026-07-22	153.8600	154.800000	152.950000	154.4500	+1.806%	13,788,729	+7.472%
2026-07-21	149.0100	151.760000	148.480000	151.7100	+2.258%	13,145,279	+9.413%
2026-07-20	146.5000	149.090000	146.230000	148.3600	+0.679%	12,149,248	+11.883%
2026-07-17	149.0300	150.000000	147.170000	147.3600	+0.966%	19,031,355	+12.643%
2026-07-16	145.2750	146.870000	144.550000	145.9500	+0.996%	13,518,027	+13.731%
2026-07-15	145.0900	145.090000	142.030000	144.5100	-0.400%	13,444,493	+14.864%
2026-07-14	145.5050	146.000000	143.890000	145.0900	+0.401%	16,096,732	+14.405%
2026-07-13	140.9200	145.230000	140.485000	144.5100	+4.054%	18,724,339	+14.864%
2026-07-10	137.9000	138.965000	137.140000	138.8800	+1.033%	10,331,201	+19.520%
2026-07-09	139.6600	140.050000	137.120000	137.4600	-2.600%	14,110,195	+20.755%
2026-07-08	143.4350	143.990000	139.810000	141.1300	-0.395%	18,291,407	+17.615%
2026-07-07	138.5600	141.740000	138.130000	141.6900	+3.848%	14,667,799	+17.150%
2026-07-06	136.5450	137.370000	136.010000	136.4400	-0.474%	13,915,098	+21.658%
2026-07-02	137.1500	139.140000	136.330000	137.0900	+0.594%	13,708,011	+21.081%
2026-07-01	136.5300	137.490000	135.630000	136.2800	-0.322%	12,433,377	+21.801%
2026-06-30	136.4800	137.300000	135.330000	136.7200	+0.485%	28,784,045	+21.409%
2026-06-29	136.5800	137.390000	135.392500	136.0600	-0.352%	11,972,701	+21.998%
2026-06-26	136.9700	137.580000	135.915000	136.5400	-0.734%	22,684,232	+21.569%
2026-06-25	135.6400	138.070000	134.950000	137.5500	+0.475%	13,297,156	+20.676%
2026-06-24	137.1200	137.640000	135.590000	136.9000	-2.025%	16,392,020	+21.249%
2026-06-23	139.4600	140.390000	138.500000	139.7300	+0.910%	13,699,425	+18.793%
2026-06-22	138.5400	139.000000	137.020000	138.4700	+0.479%	15,783,290	+19.874%
2026-06-18	138.3200	138.460000	135.850000	137.8100	-2.082%	48,063,443	+20.448%
2026-06-17	141.2200	142.340000	140.320100	140.7400	-0.790%	16,663,231	+17.941%
2026-06-16	140.1900	142.150000	139.980000	141.8600	+0.667%	18,925,363	+17.010%
2026-06-15	139.7400	141.980000	137.720000	140.9200	-4.143%	23,631,398	+17.790%
2026-06-12	145.6300	148.910000	145.150000	147.0100	+0.280%	17,713,142	+12.911%
2026-06-11	152.3000	152.490000	146.420000	146.6000	-2.669%	17,285,829	+13.226%
2026-06-10	151.2300	152.490000	149.560000	150.6200	+1.148%	14,596,495	+10.204%
2026-06-09	150.9100	151.130000	147.780000	148.9100	-1.871%	18,163,528	+11.470%
2026-06-08	151.1550	153.810000	150.900000	151.7500	+1.221%	13,870,876	+9.384%
2026-06-05	152.0050	152.130000	149.300000	149.9200	-1.394%	16,583,962	+10.719%
2026-06-04	152.0500	153.427100	150.940000	152.0400	-0.321%	11,799,385	+9.175%
2026-06-03	150.6050	154.910000	150.020000	152.5300	+1.986%	14,372,958	+8.824%
2026-06-02	149.0250	150.830000	148.500000	149.5600	+0.120%	10,462,397	+10.986%
2026-06-01	147.0200	149.650000	147.000000	149.3800	+2.836%	16,732,078	+11.119%
2026-05-29	146.1850	146.930000	144.710000	145.2600	-1.157%	27,959,899	+14.271%
2026-05-28	149.3400	150.210000	146.870000	146.9600	-0.636%	14,011,580	+12.949%
2026-05-27	147.2250	148.685000	145.752800	147.9000	-1.275%	16,238,717	+12.231%
2026-05-26	153.5000	154.550000	149.470000	149.8100	-3.298%	13,057,761	+10.800%
2026-05-22	154.0300	155.549900	153.170000	154.9200	-0.238%	12,948,454	+7.146%
2026-05-21	158.4200	159.390000	153.460000	155.2900	-0.633%	17,035,986	+6.890%
2026-05-20	161.6100	163.680000	156.270000	156.2800	-3.857%	18,509,732	+6.213%
2026-05-19	161.5000	163.320000	159.640200	162.5500	+1.284%	20,715,368	+2.116%
2026-05-18	157.3150	161.730000	155.230000	160.4900	+1.627%	20,065,227	+3.427%
2026-05-15	153.7500	158.000000	153.000000	157.9200	+3.364%	27,882,407	+5.110%
2026-05-14	151.9000	153.118300	151.260000	152.7800	+0.798%	11,331,470	+8.646%
2026-05-13	150.0600	151.790000	149.680000	151.5700	+0.624%	15,772,783	+9.514%
2026-05-12	151.2500	151.810000	149.770100	150.6300	+0.635%	16,566,099	+10.197%
2026-05-11	146.0200	149.720000	146.000000	149.6800	+3.535%	14,849,473	+10.897%
2026-05-08	145.8500	146.500000	143.920100	144.5700	-1.371%	19,550,074	+14.816%
2026-05-07	146.8000	147.080000	144.190000	146.5800	-1.419%	22,509,403	+13.242%
2026-05-06	149.0700	150.330000	147.090000	148.6900	-3.997%	20,526,883	+11.635%
2026-05-05	153.1000	155.290000	152.407000	154.8800	+0.774%	12,494,645	+7.173%
2026-05-04	152.6700	154.470000	149.515000	153.6900	+0.615%	14,238,450	+8.003%
2026-05-01	152.6100	155.010000	151.130000	152.7500	-1.024%	15,458,208	+8.668%
2026-04-30	152.4300	155.690000	151.340000	154.3300	-0.220%	22,885,900	+7.555%
2026-04-29	152.0150	154.950000	151.010000	154.6700	+2.730%	14,919,132	+7.319%
2026-04-28	151.5300	152.310000	149.830000	150.5600	+1.599%	15,169,693	+10.248%
2026-04-27	149.1550	151.180000	147.970100	148.1900	-0.484%	13,940,808	+12.012%
2026-04-24	149.6400	150.300000	146.950500	148.9100	-1.076%	13,735,858	+11.470%
2026-04-23	149.8500	151.230000	148.495000	150.5300	+0.689%	12,970,402	+10.270%
2026-04-22	149.3650	150.680000	148.180000	149.5000	+0.768%	13,738,701	+11.030%
2026-04-21	147.3700	148.809900	146.240000	148.3600	+0.460%	17,515,086	+11.883%
2026-04-20	147.3800	149.370000	146.350000	147.6800	+0.847%	16,353,499	+12.398%
2026-04-17	144.8600	146.800000	141.970000	146.4400	-3.645%	28,947,445	+13.350%
2026-04-16	149.5300	152.780000	149.345000	151.9800	+1.993%	15,191,033	+9.218%
2026-04-15	148.6000	150.231495	146.900000	149.0100	-0.154%	15,626,520	+11.395%
2026-04-14	150.0650	150.110000	146.720100	149.2400	-2.227%	18,528,164	+11.224%
2026-04-13	154.2700	154.620000	151.280000	152.6400	+0.085%	19,206,070	+8.746%
2026-04-10	154.0400	155.120000	151.920000	152.5100	-1.632%	21,064,884	+8.839%
2026-04-09	156.8600	159.230000	154.310000	155.0400	-0.755%	25,866,729	+7.063%
2026-04-08	153.5200	156.350000	150.980000	156.2200	-4.692%	31,311,201	+6.254%
2026-04-07	164.2200	166.240000	161.770000	163.9100	+0.331%	25,227,501	+1.269%
2026-04-06	160.5700	163.750000	159.530000	163.3700	+1.668%	16,344,261	+1.604%
2026-04-02	164.4900	166.900000	159.590000	160.6900	-0.056%	25,377,658	+3.298%
2026-04-01	165.7700	168.000000	159.530000	160.7800	-5.234%	37,927,640	+3.240%
2026-03-31	172.6700	174.380000	165.970000	169.6600	-1.056%	32,006,724	-2.163%
2026-03-30	172.5050	176.410000	171.050000	171.4700	+0.281%	29,813,505	-3.196%
2026-03-27	165.5800	171.230000	164.800000	170.9900	+3.361%	30,338,314	-2.924%
2026-03-26	164.0900	165.680000	162.060000	165.4300	+1.329%	18,625,250	+0.339%
2026-03-25	163.8700	165.000000	162.930000	163.2600	-1.282%	17,192,333	+1.672%
2026-03-24	161.7100	167.480000	161.250000	165.3800	+2.638%	26,131,824	+0.369%
2026-03-23	156.1150	161.420000	155.020000	161.1300	+0.914%	25,021,289	+3.016%
2026-03-20	159.3500	162.440000	159.100000	159.6700	+0.955%	53,941,068	+3.958%
2026-03-19	158.2600	159.560000	154.840000	158.1600	+0.362%	27,082,733	+4.951%
2026-03-18	159.6600	160.180000	157.530000	157.5900	-0.768%	18,947,143	+5.330%
2026-03-17	158.2500	160.450000	156.800000	158.8100	+1.005%	21,591,755	+4.521%
2026-03-16	156.0000	157.780000	154.760000	157.2300	+0.711%	22,835,633	+5.571%
2026-03-13	154.3000	156.890000	152.975000	156.1200	+1.687%	22,414,095	+6.322%
2026-03-12	152.2650	155.000000	151.630000	153.5300	+1.286%	26,053,965	+8.116%
2026-03-11	147.9900	151.810000	147.660000	151.5800	+2.329%	15,297,413	+9.507%
2026-03-10	149.2500	150.400000	147.700000	148.1300	-1.535%	19,617,591	+12.057%
2026-03-09	152.0150	153.889900	149.470000	150.4400	-0.509%	25,532,656	+10.336%
2026-03-06	153.1500	153.800000	149.960000	151.2100	+0.298%	21,136,428	+9.774%
2026-03-05	151.0000	152.330000	149.470000	150.7600	+0.627%	22,969,271	+10.102%
2026-03-04	150.7200	151.160000	147.860000	149.8200	-1.324%	16,764,761	+10.793%
2026-03-03	155.4300	156.049000	150.300000	151.8300	-1.550%	25,198,874	+9.326%
2026-03-02	159.3500	159.605000	153.030000	154.2200	+1.128%	31,488,565	+7.632%
2026-02-27	151.0000	153.650000	149.250000	152.5000	+2.666%	30,272,515	+8.846%
2026-02-26	147.8050	150.960000	146.770000	148.5400	-0.349%	15,600,883	+11.748%
2026-02-25	149.9100	150.180000	147.330000	149.0600	-0.134%	15,224,989	+11.358%
2026-02-24	150.4200	150.720000	148.030000	149.2600	-0.995%	14,185,413	+11.209%
2026-02-23	148.1500	151.270000	148.130000	150.7600	+2.363%	16,082,353	+10.102%
2026-02-20	150.4900	150.805500	146.460000	147.2800	-2.444%	25,908,581	+12.704%
2026-02-19	152.2000	153.380000	150.835000	150.9700	+0.192%	20,829,545	+9.949%
2026-02-18	148.1500	150.980000	147.610000	150.6800	+3.071%	20,112,533	+10.161%
2026-02-17	148.2000	149.130000	145.150000	146.1900	-1.522%	19,837,370	+13.544%
2026-02-13	150.5500	151.660000	147.980000	148.4500	-0.987%	20,164,729	+11.815%
2026-02-12	153.8900	155.250000	149.880000	149.9300	-3.619%	30,665,196	+10.712%
2026-02-11	153.9700	156.930000	153.570000	155.5600	+2.619%	23,089,007	+6.705%
2026-02-10	151.3500	151.780000	149.820000	151.5900	+0.251%	15,799,636	+9.499%
2026-02-09	149.2600	151.550000	148.630000	151.2100	+1.449%	21,296,624	+9.774%
2026-02-06	146.6200	149.570000	146.090000	149.0500	+2.033%	17,218,831	+11.365%
2026-02-05	146.5800	146.730000	143.795000	146.0800	-1.023%	18,431,449	+13.630%
2026-02-04	144.1150	147.840000	144.115000	147.5900	+2.686%	29,425,837	+12.467%
2026-02-03	138.6400	145.010000	138.310000	143.7300	+3.851%	37,577,553	+15.487%
2026-02-02	139.8300	140.320000	138.060000	138.4000	-2.122%	27,734,166	+19.935%
2026-01-30	138.7400	142.205000	137.830000	141.4000	+0.633%	29,657,532	+17.390%
2026-01-29	140.3200	142.340000	139.110000	140.5100	+2.130%	35,759,740	+18.134%
2026-01-28	137.6900	138.010000	136.670000	137.5800	+0.548%	15,637,181	+20.650%
2026-01-27	135.2450	136.930000	134.710000	136.8300	+1.476%	14,576,970	+21.311%
2026-01-26	136.9300	136.939800	134.170000	134.8400	-0.096%	15,969,611	+23.101%
2026-01-23	135.0850	135.980000	134.480000	134.9700	+0.995%	17,759,289	+22.983%
2026-01-22	133.0500	134.180000	131.850000	133.6400	+0.022%	16,599,104	+24.207%
2026-01-21	131.9100	133.725000	131.910000	133.6100	+2.415%	18,961,688	+24.235%
2026-01-20	131.5100	131.940000	130.070000	130.4600	+0.439%	16,447,437	+27.234%
2026-01-16	128.9100	130.160000	128.870000	129.8900	+0.589%	16,641,137	+27.793%
2026-01-15	129.1300	130.195000	128.300000	129.1300	-0.822%	17,500,295	+28.545%
2026-01-14	127.3500	131.721000	127.130000	130.2000	+2.892%	27,515,697	+27.488%
2026-01-13	125.0000	127.140000	124.810000	126.5400	+2.024%	21,603,584	+31.176%
2026-01-12	124.4600	124.500000	122.560000	124.0300	-0.465%	15,314,806	+33.831%
2026-01-09	123.2300	124.860000	123.095000	124.6100	+1.383%	15,987,251	+33.208%
2026-01-08	118.9800	123.625000	118.655000	122.9100	+3.730%	20,201,000	+35.050%
2026-01-07	119.8000	120.120000	118.274000	118.4900	-2.115%	20,303,019	+40.088%
2026-01-06	125.3500	125.800000	121.000000	121.0500	-3.438%	23,328,529	+37.125%
2026-01-05	125.2100	125.930000	122.390000	125.3600	+2.210%	30,066,837	+32.411%
2026-01-02	120.0900	122.680000	119.606700	122.6500	+1.920%	14,148,597	+35.336%
2025-12-31	121.1800	121.260000	119.865000	120.3400	-0.537%	10,559,713	+37.934%
2025-12-30	121.1000	121.796000	120.630000	120.9900	+0.382%	11,132,884	+37.193%
2025-12-29	120.1500	121.299800	119.400000	120.5300	+1.192%	14,781,449	+37.717%
2025-12-26	118.8850	119.550000	118.530000	119.1100	-0.092%	8,066,113	+39.359%
2025-12-24	119.3300	120.050000	119.117700	119.2200	-0.167%	6,121,300	+39.230%
2025-12-23	118.4700	120.030000	118.320000	119.4200	+1.075%	12,567,605	+38.997%
2025-12-22	117.3350	118.460000	117.335000	118.1500	+1.251%	11,768,611	+40.491%
2025-12-19	116.7500	117.570000	115.955000	116.6900	+0.129%	45,412,814	+42.249%
2025-12-18	116.9900	116.990000	115.630000	116.5400	-0.741%	13,705,560	+42.432%
2025-12-17	115.2100	117.620000	115.170000	117.4100	+2.381%	18,502,152	+41.376%
2025-12-16	116.7650	116.840000	114.610000	114.6800	-2.615%	17,638,686	+44.742%
2025-12-15	119.0100	119.030000	116.850000	117.7600	-0.892%	16,358,569	+40.956%
2025-12-12	119.4400	119.920000	118.310000	118.8200	-0.602%	14,459,181	+39.699%
2025-12-11	119.1100	120.360000	119.065000	119.5400	0.000%	14,781,787	+38.857%
2025-12-10	118.7250	119.865000	118.370000	119.5400	+1.091%	19,845,191	+38.857%
2025-12-09	116.9000	120.470000	116.890000	118.2500	+1.957%	23,790,815	+40.372%
2025-12-08	115.8300	117.000000	115.040000	115.9800	-0.481%	14,866,869	+43.120%
2025-12-05	116.7500	118.775000	116.410000	116.5400	-0.512%	12,516,864	+42.432%
2025-12-04	117.5000	118.340000	116.660000	117.1400	-0.560%	13,686,897	+41.702%
2025-12-03	115.9450	117.980000	115.875000	117.8000	+2.097%	16,770,601	+40.908%
2025-12-02	116.4400	116.600000	114.690000	115.3800	-1.072%	14,607,704	+43.864%
2025-12-01	116.1000	117.410000	116.100000	116.6300	+0.612%	12,658,100	+42.322%
2025-11-28	114.9500	118.740000	114.820000	115.9200	+1.002%	7,227,229	+43.194%
2025-11-26	114.4100	115.739100	114.310000	114.7700	+0.227%	11,650,597	+44.628%
2025-11-25	115.1800	115.900000	114.190000	114.5100	-1.259%	14,434,558	+44.957%
2025-11-24	117.2000	117.200000	114.740000	115.9700	-0.948%	18,003,593	+43.132%
2025-11-21	116.9900	117.380000	115.650000	117.0800	+0.051%	15,667,596	+41.775%
2025-11-20	117.9800	119.005000	116.740000	117.0200	-0.281%	14,321,850	+41.848%
2025-11-19	116.8500	118.180000	115.930000	117.3500	-1.411%	15,865,886	+41.449%
2025-11-18	117.2600	119.480000	116.480000	119.0300	+1.147%	15,808,518	+39.452%
2025-11-17	118.9700	119.500000	117.110000	117.6800	-1.350%	15,989,092	+41.052%
2025-11-14	118.4500	119.480000	116.656400	119.2900	+0.421%	17,039,622	+39.148%
2025-11-13	118.6300	119.760000	118.280000	118.7900	+0.567%	17,223,879	+39.734%
2025-11-12	119.1000	119.280000	117.790000	118.1200	-1.386%	13,790,889	+40.527%
2025-11-11	118.8300	120.809900	118.830000	119.7800	+1.320%	16,076,801	+38.579%
2025-11-10	117.4400	118.450000	115.455000	118.2200	+0.853%	13,047,958	+40.408%
2025-11-07	115.2100	117.505000	114.900000	117.2200	+2.376%	17,181,149	+41.606%
2025-11-06	113.6400	114.935000	113.640000	114.5000	+0.721%	14,219,654	+44.969%
2025-11-05	114.0900	115.180000	113.670000	113.6800	-0.403%	12,400,921	+46.015%
2025-11-04	113.3800	114.350100	112.510000	114.1400	+0.334%	16,860,741	+45.427%
2025-11-03	114.5000	114.990000	113.640000	113.7600	-0.525%	12,290,304	+45.912%
2025-10-31	113.9750	115.225000	112.622500	114.3600	-0.288%	20,213,352	+45.147%
2025-10-30	116.4250	116.520000	114.530000	114.6900	-1.511%	16,172,943	+44.729%
2025-10-29	114.9200	117.050000	114.810000	116.4500	+1.234%	12,570,572	+42.542%
2025-10-28	115.4900	116.180000	114.990000	115.0300	-0.785%	9,535,211	+44.301%
2025-10-27	115.6950	115.985000	115.100000	115.9400	+0.477%	10,975,412	+43.169%
2025-10-24	116.3500	116.470000	115.180000	115.3900	-0.509%	9,903,303	+43.851%
2025-10-23	116.6300	116.850000	115.360000	115.9800	+1.107%	14,977,514	+43.120%
2025-10-22	113.4500	115.180000	113.080000	114.7100	+1.774%	12,920,958	+44.704%
2025-10-21	112.8900	113.360100	111.990000	112.7100	+0.009%	9,202,349	+47.272%
2025-10-20	112.0000	113.150000	111.980000	112.7000	+0.410%	9,523,617	+47.285%
2025-10-17	111.6300	112.910000	111.180000	112.2400	+1.446%	13,460,069	+47.888%
2025-10-16	111.8800	112.190000	110.385000	110.6400	-0.869%	11,782,202	+50.027%
2025-10-15	112.8000	113.570000	110.970000	111.6100	-0.606%	12,182,935	+48.723%
2025-10-14	110.7550	112.962000	110.710000	112.2900	+0.045%	11,167,154	+47.823%
2025-10-13	111.5400	112.300000	111.315000	112.2400	+1.364%	10,296,499	+47.888%
2025-10-10	112.2550	112.620000	110.710000	110.7300	-1.931%	13,811,577	+49.905%
2025-10-09	114.4250	115.510000	112.735000	112.9100	-0.974%	10,976,215	+47.011%
2025-10-08	114.3800	115.010000	113.410000	114.0200	-0.210%	12,300,968	+45.580%
2025-10-07	114.0700	114.510000	111.740000	114.2600	+0.053%	11,945,032	+45.274%
2025-10-06	113.2900	114.770000	113.180000	114.2000	+0.830%	12,036,830	+45.350%
2025-10-03	111.9000	113.745000	111.900000	113.2600	+1.770%	12,950,118	+46.557%
2025-10-02	111.9700	113.090000	111.025000	111.2900	-0.625%	13,062,563	+49.151%
2025-10-01	112.5600	113.020000	111.292500	111.9900	-0.674%	16,613,992	+48.219%
2025-09-30	113.3500	113.490000	111.939300	112.7500	-1.287%	18,076,211	+47.220%
2025-09-29	116.0600	116.500000	113.665000	114.2200	-2.559%	19,189,260	+45.325%
2025-09-26	115.9600	118.360000	115.920000	117.2200	+1.410%	18,568,916	+41.606%
2025-09-25	114.6400	115.899900	114.410000	115.5900	+0.899%	15,012,553	+43.602%
2025-09-24	114.5700	115.760000	114.470000	114.5600	+0.535%	14,756,050	+44.894%
2025-09-23	112.7200	114.748800	112.475000	113.9500	+1.723%	25,369,106	+45.669%
2025-09-22	112.4500	112.800000	111.560000	112.0200	-0.709%	15,611,495	+48.179%
2025-09-19	113.9000	113.980000	112.640000	112.8200	-0.974%	38,746,517	+47.128%
2025-09-18	115.1700	115.350000	113.400000	113.9300	-1.180%	14,628,726	+45.695%
2025-09-17	114.5250	115.485000	114.050000	115.2900	+0.532%	13,302,030	+43.976%
2025-09-16	112.9550	115.315000	112.775000	114.6800	+2.074%	17,208,044	+44.742%
2025-09-15	112.1800	112.455000	111.315000	112.3500	+0.169%	12,880,487	+47.744%
2025-09-12	112.8600	113.220000	111.875000	112.1600	+0.018%	11,105,690	+47.994%
2025-09-11	111.4000	112.765000	110.870000	112.1400	-0.320%	11,534,502	+48.020%
2025-09-10	111.1600	112.560000	110.840000	112.5000	+1.672%	15,837,583	+47.547%
2025-09-09	110.5250	112.510000	110.525000	110.6500	+0.728%	14,899,502	+50.014%
2025-09-08	109.7300	110.045000	108.350000	109.8500	+0.568%	15,440,513	+51.106%
2025-09-05	111.6000	111.780000	109.020000	109.2300	-2.820%	16,826,692	+51.964%
2025-09-04	112.1050	113.125000	111.380000	112.4000	+0.438%	12,864,438	+47.678%
2025-09-03	113.9700	114.430000	111.460000	111.9100	-2.424%	14,920,087	+48.325%
2025-09-02	114.1800	115.240000	113.330000	114.6900	+0.350%	15,206,667	+44.729%
2025-08-29	113.7150	114.790000	113.580000	114.2900	+0.829%	14,597,872	+45.236%
2025-08-28	112.8700	113.645000	112.070000	113.3500	+0.532%	14,189,829	+46.440%
2025-08-27	111.4200	112.980000	111.420000	112.7500	+1.130%	15,262,630	+47.220%
2025-08-26	111.3700	111.810000	110.355000	111.4900	-0.224%	18,143,880	+48.883%
2025-08-25	110.9000	111.920000	110.540000	111.7400	+0.413%	9,744,897	+48.550%
2025-08-22	109.6000	111.410000	109.600000	111.2800	+1.877%	13,586,668	+49.164%
2025-08-21	108.4200	109.565000	107.960000	109.2300	+0.645%	12,194,897	+51.964%
2025-08-20	107.8800	109.330000	107.680000	108.5300	+1.033%	18,959,716	+52.944%
2025-08-19	106.2000	107.460000	106.150000	107.4200	+0.656%	16,113,611	+54.524%
2025-08-18	106.1000	107.227600	105.670000	106.7200	+0.216%	13,040,018	+55.538%
2025-08-15	106.1900	107.560000	105.950000	106.4900	-0.829%	19,271,861	+55.874%
2025-08-14	107.5500	107.590000	106.441000	107.3800	-0.204%	13,683,472	+54.582%
2025-08-13	106.0000	107.600000	105.740000	107.6000	+1.385%	17,958,695	+54.266%
2025-08-12	106.3400	107.280000	105.780000	106.1300	+0.283%	14,113,216	+56.403%
2025-08-11	107.1100	107.534600	105.525000	105.8300	-0.908%	13,570,661	+56.846%
2025-08-08	106.5000	107.510000	105.950000	106.8000	+0.802%	14,417,734	+55.421%
2025-08-07	107.1400	108.060000	105.890000	105.9500	-0.526%	13,468,287	+56.668%
2025-08-06	108.3050	109.050000	106.370000	106.5100	-0.681%	15,321,811	+55.845%
2025-08-05	107.2200	107.815100	106.070000	107.2400	-0.121%	21,314,254	+54.784%
2025-08-04	109.2200	109.920000	107.085000	107.3700	-2.070%	19,129,474	+54.596%
2025-08-01	112.0000	112.540000	108.860000	109.6400	-1.791%	19,652,030	+51.395%
2025-07-31	110.3600	112.495000	110.360000	111.6400	-0.232%	17,233,744	+48.683%
2025-07-30	112.4100	112.610000	111.260000	111.9000	-0.868%	12,996,905	+48.338%
2025-07-29	111.9000	113.000000	111.410000	112.8800	+1.292%	15,927,998	+47.050%
2025-07-28	111.0000	112.107800	110.840000	111.4400	+0.942%	12,352,966	+48.950%
2025-07-25	110.7300	110.980000	109.700000	110.4000	-0.352%	10,548,938	+50.353%
2025-07-24	109.6600	110.950000	109.125000	110.7900	+0.782%	15,647,208	+49.824%
2025-07-23	108.9300	110.000000	108.850000	109.9300	+1.281%	12,002,687	+50.996%
2025-07-22	107.9800	109.440000	107.610000	108.5400	+0.453%	13,970,885	+52.930%
2025-07-21	107.6000	108.770000	107.440000	108.0500	+0.260%	17,010,405	+53.623%
2025-07-18	111.1100	111.730000	107.340000	107.7700	-3.484%	32,366,594	+54.022%
2025-07-17	111.4900	112.230000	111.090000	111.6600	-0.508%	13,151,446	+48.657%
2025-07-16	112.8750	113.500000	112.100000	112.2300	-0.602%	11,158,852	+47.902%
2025-07-15	113.6600	114.055000	112.595000	112.9100	-0.887%	10,959,347	+47.011%
2025-07-14	115.2250	115.225000	113.220000	113.9200	-1.308%	13,220,303	+45.708%
2025-07-11	114.8500	115.760000	114.505300	115.4300	+0.435%	11,683,884	+43.801%
2025-07-10	113.7100	115.270000	113.070000	114.9300	+0.993%	14,903,884	+44.427%
2025-07-09	113.9200	114.270000	113.270000	113.8000	-0.342%	10,652,062	+45.861%
2025-07-08	110.8850	114.460000	110.850000	114.1900	+2.772%	17,913,404	+45.363%
2025-07-07	111.5400	112.050000	110.222600	111.1100	-0.971%	15,415,889	+49.392%
2025-07-03	110.8600	112.470000	110.618700	112.2000	+1.036%	11,221,942	+47.941%
2025-07-02	110.0000	111.360000	108.825000	111.0500	+1.657%	11,892,160	+49.473%
2025-07-01	108.1300	109.640000	107.150000	109.2400	+1.336%	15,536,896	+51.950%
2025-06-30	108.6400	108.840000	107.720000	107.8000	-1.445%	19,199,048	+53.980%
2025-06-27	109.9350	110.100000	108.370000	109.3800	-0.555%	22,002,079	+51.755%
2025-06-26	108.9400	110.435000	108.550000	109.9900	+1.495%	18,304,841	+50.914%
2025-06-25	108.1100	109.240000	107.700000	108.3700	+0.028%	17,483,231	+53.170%
2025-06-24	109.2500	110.940000	107.910000	108.3400	-3.043%	24,828,277	+53.212%
2025-06-23	116.7000	116.950000	111.160000	111.7400	-2.581%	26,631,056	+48.550%
2025-06-20	113.4500	115.035000	113.180000	114.7000	+1.334%	36,273,288	+44.717%
2025-06-18	114.6100	115.240000	112.940000	113.1900	-0.711%	17,968,893	+46.647%
2025-06-17	113.9500	114.930000	113.110000	114.0000	+1.351%	19,451,701	+45.605%
2025-06-16	111.8200	113.160000	111.130000	112.4800	+0.321%	22,986,113	+47.573%
2025-06-13	112.3500	112.530000	110.680000	112.1200	+2.178%	28,540,165	+48.047%
2025-06-12	108.9200	110.190000	108.220000	109.7300	+0.384%	17,469,408	+51.271%
2025-06-11	107.7600	109.390000	106.460000	109.3100	+1.949%	22,648,191	+51.853%
2025-06-10	106.0750	107.645000	105.927200	107.2200	+2.143%	17,634,793	+54.813%
2025-06-09	104.3300	105.845000	103.830000	104.9700	+0.671%	17,087,328	+58.131%
2025-06-06	102.7600	104.500000	102.675000	104.2700	+2.396%	15,487,844	+59.192%
2025-06-05	102.9800	103.050000	101.730000	101.8300	-0.459%	13,942,218	+63.007%
2025-06-04	103.9150	104.920000	102.300000	102.3000	-1.445%	15,648,515	+62.258%
2025-06-03	102.9000	104.660000	102.210000	103.8000	+0.728%	19,194,335	+59.913%
2025-06-02	103.7500	103.850000	102.220000	103.0500	+0.733%	17,290,462	+61.077%
2025-05-30	102.1600	102.390000	101.185000	102.3000	-0.380%	28,645,787	+62.258%
2025-05-29	102.2800	102.845000	101.750000	102.6900	+0.568%	13,832,487	+61.642%
2025-05-28	104.2900	104.430000	101.791800	102.1100	-1.362%	14,292,377	+62.560%
2025-05-27	103.4900	103.855000	102.900000	103.5200	+0.476%	13,043,604	+60.346%
2025-05-23	102.5950	103.470000	102.070000	103.0300	+0.058%	12,061,606	+61.108%
2025-05-22	103.0600	103.470000	101.890000	102.9700	-0.666%	13,417,378	+61.202%
2025-05-21	104.5300	104.965000	103.640000	103.6600	-1.229%	16,716,079	+60.129%
2025-05-20	106.3900	106.715000	104.775000	104.9500	-1.428%	12,429,321	+58.161%
2025-05-19	107.5700	107.570000	105.719987	106.4700	-1.590%	16,802,719	+55.903%
2025-05-16	108.6500	108.890000	107.450000	108.1900	-0.359%	14,042,535	+53.425%
2025-05-15	106.4900	108.650000	105.970000	108.5800	+0.092%	15,004,291	+52.873%
2025-05-14	108.8600	108.860000	107.930000	108.4800	-0.895%	15,494,932	+53.014%
2025-05-13	109.3200	110.510000	109.020000	109.4600	+0.275%	13,350,836	+51.644%
2025-05-12	110.2700	110.440000	108.320000	109.1600	+1.724%	14,244,559	+52.061%
2025-05-09	107.1400	107.745000	106.380000	107.3100	+1.169%	10,992,080	+54.683%
2025-05-08	105.3400	107.385000	105.340000	106.0700	+1.396%	19,196,548	+56.491%
2025-05-07	104.9900	105.290000	104.070000	104.6100	-0.096%	12,335,924	+58.675%
2025-05-06	103.8900	105.980000	103.480000	104.7100	+1.394%	16,303,449	+58.524%
2025-05-05	104.6500	104.657500	103.070000	103.2700	-2.768%	19,623,970	+60.734%
2025-05-02	107.7200	109.000000	104.550000	106.2100	+0.407%	16,581,870	+56.285%
2025-05-01	105.0950	106.920000	104.980000	105.7800	+0.142%	18,577,256	+56.920%
2025-04-30	107.4150	107.415000	104.150000	105.6300	-2.519%	20,379,282	+57.143%
2025-04-29	107.7400	108.829900	107.521200	108.3600	-0.249%	9,483,135	+53.184%
2025-04-28	108.7500	109.249700	107.680000	108.6300	+0.055%	13,890,869	+52.803%
2025-04-25	108.1400	108.755000	107.420000	108.5700	-0.055%	11,245,793	+52.888%
2025-04-24	107.9700	108.880000	106.960000	108.6300	+1.174%	9,849,553	+52.803%
2025-04-23	108.8100	109.300000	106.470000	107.3700	-0.859%	14,235,710	+54.596%
2025-04-22	106.1400	108.940000	106.140000	108.3000	+2.800%	13,147,049	+53.269%
2025-04-21	105.6100	105.630000	104.120000	105.3500	-1.468%	16,926,493	+57.561%
2025-04-17	104.6900	108.550000	104.460000	106.9200	+2.620%	17,916,471	+55.247%
2025-04-16	103.9500	105.590000	103.695000	104.1900	+1.057%	13,607,024	+59.315%
2025-04-15	103.6350	105.405000	103.000000	103.1000	-0.280%	13,164,863	+60.999%
2025-04-14	105.0300	105.090000	102.720500	103.3900	+0.242%	18,019,969	+60.547%
2025-04-11	100.3000	103.930000	98.790000	103.1400	+3.212%	22,884,628	+60.937%
2025-04-10	103.7100	103.780000	97.800000	99.9300	-5.548%	33,999,317	+66.106%
2025-04-09	99.3700	106.580000	98.130000	105.8000	+4.992%	29,964,287	+56.890%
2025-04-08	105.4550	105.600000	99.010000	100.7700	-2.108%	27,147,750	+64.722%
2025-04-07	100.3900	105.800000	98.460000	102.9400	-1.342%	35,068,450	+61.249%
2025-04-04	109.8650	110.830000	103.830000	104.3400	-7.196%	30,841,318	+59.086%
2025-04-03	114.3700	115.450000	112.231500	112.4300	-5.258%	21,204,636	+47.639%
2025-04-02	118.3900	118.840000	117.660000	118.6700	-0.311%	12,614,605	+39.875%
2025-04-01	119.2200	119.280000	117.930000	119.0400	+0.092%	12,425,434	+39.441%
2025-03-31	117.7900	119.905000	117.790000	118.9300	+1.019%	21,652,345	+39.569%
2025-03-28	118.1000	118.460000	117.235000	117.7300	-0.136%	10,159,933	+40.992%
2025-03-27	118.1000	119.070000	117.258000	117.8900	-0.321%	12,633,286	+40.801%
2025-03-26	117.6800	119.180000	117.680000	118.2700	+1.441%	13,601,964	+40.348%
2025-03-25	116.4300	117.635000	115.962800	116.5900	+0.682%	11,190,802	+42.371%
2025-03-24	115.6800	116.910000	115.580000	115.8000	+0.260%	13,654,777	+43.342%