Dark

DIVB
iShares Core Dividend ETF
stock BATS ETF

At Close

Aug 6, 2026 3:57:19 PM EDT

66.76USD-0.045%(-0.03)165,135

64.18Bid 69.43Ask 5.25Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

65.95USD-1.597%(-1.07)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

66.12USD-0.030%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	66.5500	66.770000	66.5500	66.7600	+0.045%	165,135	0.000%
2026-08-05	67.2600	67.260000	66.3000	66.7300	-0.433%	270,105	+0.045%
2026-08-04	66.0100	67.065000	65.6800	67.0200	+1.361%	245,916	-0.388%
2026-08-03	66.4500	66.615000	65.9550	66.1200	+0.410%	278,754	+0.968%
2026-07-31	65.5100	65.960000	65.1000	65.8500	+0.259%	177,205	+1.382%
2026-07-30	66.2100	66.210000	64.9175	65.6800	-1.514%	190,213	+1.644%
2026-07-29	66.7200	67.310000	66.4450	66.6900	+0.135%	268,897	+0.105%
2026-07-28	65.7900	66.889000	65.7900	66.6000	+2.241%	307,500	+0.240%
2026-07-27	64.7000	65.379700	64.7000	65.1400	+0.914%	220,257	+2.487%
2026-07-24	63.4500	64.600100	63.4500	64.5500	+1.959%	143,785	+3.424%
2026-07-23	63.5300	63.570000	63.1100	63.3100	-0.346%	113,726	+5.449%
2026-07-22	63.7400	63.975000	63.4301	63.5300	+0.016%	141,331	+5.084%
2026-07-21	63.6200	63.650000	63.4200	63.5200	-0.157%	377,162	+5.101%
2026-07-20	63.8300	63.830000	63.4400	63.6200	-0.391%	114,749	+4.936%
2026-07-17	64.3500	64.930000	63.7700	63.8700	-0.452%	270,150	+4.525%
2026-07-16	63.1600	64.160000	63.1600	64.1600	+2.117%	116,325	+4.052%
2026-07-15	63.0000	63.275000	62.7100	62.8300	+0.096%	99,899	+6.255%
2026-07-14	63.0100	63.235000	62.7300	62.7700	-2.166%	151,310	+6.357%
2026-07-13	63.9000	64.231200	63.9000	64.1600	+0.944%	124,257	+4.052%
2026-07-10	63.7400	63.911800	63.3950	63.5600	+0.173%	102,323	+5.035%
2026-07-09	63.1300	63.552000	62.8560	63.4500	+0.142%	87,381	+5.217%
2026-07-08	64.1900	64.190000	63.3500	63.3600	-1.247%	157,746	+5.366%
2026-07-07	63.9600	64.439900	63.9600	64.1600	+1.311%	102,402	+4.052%
2026-07-06	63.3500	63.425000	62.9850	63.3300	-0.095%	125,201	+5.416%
2026-07-02	62.7100	63.390000	62.7100	63.3900	+1.587%	83,598	+5.316%
2026-07-01	61.6800	62.790000	61.6800	62.4000	+1.299%	70,296	+6.987%
2026-06-30	61.9800	61.980000	61.4600	61.6000	-0.725%	74,506	+8.377%
2026-06-29	62.3800	62.500000	61.8700	62.0500	-0.225%	92,703	+7.591%
2026-06-26	61.4800	62.230000	61.4800	62.1900	+1.188%	83,926	+7.348%
2026-06-25	61.7000	62.350000	61.4050	61.4600	-0.114%	137,088	+8.623%
2026-06-24	61.4000	61.725000	61.3400	61.5300	-0.016%	186,346	+8.500%
2026-06-23	61.2700	61.610000	61.1400	61.5400	+1.018%	97,911	+8.482%
2026-06-22	61.0400	61.096500	60.6310	60.9200	+0.066%	100,594	+9.586%
2026-06-18	61.3800	61.380000	60.8300	60.8800	-0.213%	87,111	+9.658%
2026-06-17	61.8600	61.940000	60.8800	61.0100	-1.262%	153,644	+9.425%
2026-06-16	61.9300	62.370000	61.7700	61.7900	-0.032%	165,091	+8.043%
2026-06-15	62.4000	62.400000	61.7700	61.8100	-0.547%	90,781	+8.008%
2026-06-12	61.6200	62.410000	61.6000	62.1500	+1.106%	49,819	+7.418%
2026-06-11	60.8400	61.685000	60.7400	61.4700	+1.536%	129,078	+8.606%
2026-06-10	60.9900	61.430000	60.5400	60.5400	-1.078%	77,802	+10.274%
2026-06-09	61.3700	61.638200	60.2200	61.2000	-0.196%	156,753	+9.085%
2026-06-08	61.5700	61.765000	61.3000	61.3200	+0.090%	62,820	+8.871%
2026-06-05	62.4400	62.440000	61.2500	61.2650	-2.070%	82,940	+8.969%
2026-06-04	62.1950	62.620000	62.1950	62.5600	+0.936%	49,789	+6.714%
2026-06-03	62.1900	62.250000	61.8100	61.9800	-0.562%	60,900	+7.712%
2026-06-02	61.8400	62.402000	61.8400	62.3300	+1.005%	208,116	+7.107%
2026-06-01	61.3100	61.845000	61.2500	61.7100	-0.081%	59,103	+8.183%
2026-05-29	61.4900	61.850000	61.4900	61.7600	+1.495%	466,589	+8.096%
2026-05-28	60.9800	61.130000	60.6050	60.8500	+0.214%	150,442	+9.712%
2026-05-27	61.0700	61.070000	60.6100	60.7200	-0.361%	181,468	+9.947%
2026-05-26	61.1300	61.130000	60.7979	60.9400	+0.115%	88,152	+9.550%
2026-05-22	60.0200	60.960000	60.0200	60.8700	+2.148%	72,902	+9.676%
2026-05-21	58.8550	59.610000	58.7400	59.5900	+1.034%	68,649	+12.032%
2026-05-20	58.6400	59.090000	58.5150	58.9800	+0.511%	55,549	+13.191%
2026-05-19	58.5800	58.989600	58.5150	58.6800	-0.407%	66,108	+13.770%
2026-05-18	58.5500	58.930000	58.5200	58.9200	+0.804%	51,042	+13.306%
2026-05-15	58.5200	58.670000	58.3350	58.4500	-0.426%	50,079	+14.217%
2026-05-14	58.8300	59.000100	58.6331	58.7000	+0.764%	63,700	+13.731%
2026-05-13	58.2300	58.325000	58.0401	58.2550	-0.009%	62,790	+14.600%
2026-05-12	58.3900	58.456000	57.7700	58.2600	-0.325%	75,976	+14.590%
2026-05-11	58.3900	58.570000	58.2800	58.4500	+0.430%	107,900	+14.217%
2026-05-08	58.1000	58.320000	57.9100	58.2000	+0.814%	104,893	+14.708%
2026-05-07	58.0500	58.140000	57.5000	57.7300	-0.551%	71,327	+15.642%
2026-05-06	57.9400	58.155000	57.7400	58.0500	+0.641%	69,846	+15.004%
2026-05-05	57.2000	57.800000	57.0350	57.6800	+1.016%	64,517	+15.742%
2026-05-04	57.6400	57.640000	56.9500	57.1000	-0.868%	70,120	+16.918%
2026-05-01	57.9700	57.970000	57.5950	57.6000	-0.449%	58,941	+15.903%
2026-04-30	56.8900	57.920000	56.7350	57.8600	+2.064%	121,772	+15.382%
2026-04-29	56.5400	56.690000	56.3900	56.6900	+0.711%	43,032	+17.763%
2026-04-28	56.3700	56.490000	56.1600	56.2900	+0.125%	62,056	+18.600%
2026-04-27	56.4600	56.725000	56.1750	56.2200	-0.319%	86,440	+18.748%
2026-04-24	56.7100	56.710000	56.2905	56.4000	-0.177%	55,679	+18.369%
2026-04-23	56.2000	56.632900	56.0950	56.5000	+0.570%	92,280	+18.159%
2026-04-22	56.5800	56.580000	56.0600	56.1800	-0.160%	131,088	+18.832%
2026-04-21	56.6500	56.710000	56.1850	56.2700	-0.177%	74,844	+18.642%
2026-04-20	56.1700	56.499500	56.1700	56.3700	+0.374%	67,758	+18.432%
2026-04-17	55.7400	56.300000	55.6350	56.1600	+1.062%	58,904	+18.875%
2026-04-16	55.0000	55.570000	55.0000	55.5700	+1.000%	87,837	+20.137%
2026-04-15	55.2050	55.205000	54.8400	55.0200	-0.290%	76,380	+21.338%
2026-04-14	55.1300	55.230000	54.8550	55.1800	-0.109%	79,719	+20.986%
2026-04-13	54.6600	55.240000	54.4850	55.2400	+0.950%	60,853	+20.854%
2026-04-10	55.3700	55.370000	54.6500	54.7200	-0.959%	62,510	+22.003%
2026-04-09	55.0200	55.320000	54.9500	55.2500	+0.091%	242,027	+20.833%
2026-04-08	55.0700	55.200000	54.8500	55.2000	+1.770%	428,744	+20.942%
2026-04-07	54.1950	54.330000	54.0000	54.2400	-0.129%	105,243	+23.083%
2026-04-06	53.9700	54.310000	53.8850	54.3100	+0.500%	62,563	+22.924%
2026-04-02	53.4550	54.130000	53.4550	54.0400	+0.371%	73,615	+23.538%
2026-04-01	54.0300	54.110000	53.7500	53.8400	-0.204%	168,576	+23.997%
2026-03-31	53.8400	54.065000	53.2800	53.9500	+1.467%	156,054	+23.744%
2026-03-30	53.6000	53.670000	52.9701	53.1700	-0.188%	49,466	+25.560%
2026-03-27	53.8700	53.870000	53.1500	53.2700	-1.086%	98,809	+25.324%
2026-03-26	53.7500	54.320000	53.7500	53.8550	-0.361%	65,892	+23.962%
2026-03-25	54.1100	54.275000	53.7750	54.0500	+0.558%	164,258	+23.515%
2026-03-24	53.1800	53.970000	53.0400	53.7500	+0.806%	49,682	+24.205%
2026-03-23	53.4700	53.840000	53.2000	53.3200	+0.813%	92,402	+25.206%
2026-03-20	53.3800	53.450000	52.7100	52.8900	-0.695%	103,336	+26.224%
2026-03-19	52.8800	53.500000	52.8700	53.2600	+0.264%	110,554	+25.347%
2026-03-18	53.8500	53.850000	53.1200	53.1200	-1.538%	94,655	+25.678%
2026-03-17	54.1000	54.299900	53.9200	53.9500	-0.314%	67,535	+23.744%
2026-03-16	54.1200	54.330000	54.0000	54.1200	+0.698%	90,862	+23.356%
2026-03-13	53.9000	54.190000	53.6801	53.7450	+0.205%	155,679	+24.216%
2026-03-12	53.8400	54.070000	53.6050	53.6350	-1.188%	127,343	+24.471%
2026-03-11	54.3500	54.412200	54.0484	54.2800	-0.294%	97,861	+22.992%
2026-03-10	54.6800	54.990000	54.2413	54.4400	-0.439%	114,851	+22.630%
2026-03-09	54.3400	54.802800	53.7605	54.6800	-0.364%	116,853	+22.092%
2026-03-06	54.8500	54.960000	54.3300	54.8800	-0.876%	142,847	+21.647%
2026-03-05	55.6500	55.880000	55.0900	55.3650	-1.099%	118,101	+20.582%
2026-03-04	55.8250	56.050000	55.5197	55.9800	+0.215%	120,041	+19.257%
2026-03-03	55.7100	56.058600	55.0500	55.8600	-0.975%	73,673	+19.513%
2026-03-02	56.2100	56.572500	56.0650	56.4100	-0.142%	132,930	+18.348%
2026-02-27	56.2800	56.510000	55.8800	56.4900	+0.329%	144,717	+18.180%
2026-02-26	56.2300	56.500000	56.0886	56.3050	+0.258%	80,348	+18.569%
2026-02-25	56.1300	56.215000	55.8200	56.1600	+0.223%	74,626	+18.875%
2026-02-24	55.9600	56.188000	55.9040	56.0350	+0.259%	121,358	+19.140%
2026-02-23	56.3600	56.730000	55.8550	55.8900	-1.220%	82,056	+19.449%
2026-02-20	56.2800	56.580000	56.0500	56.5800	+0.426%	81,979	+17.992%
2026-02-19	56.4000	56.505000	56.1100	56.3400	-0.389%	120,207	+18.495%
2026-02-18	56.5100	56.675000	56.3980	56.5600	+0.462%	127,820	+18.034%
2026-02-17	56.5600	56.690000	56.0400	56.3000	-0.319%	80,458	+18.579%
2026-02-13	55.9700	56.620000	55.8100	56.4800	+0.857%	86,061	+18.201%
2026-02-12	56.9600	57.130000	55.9200	56.0000	-1.961%	197,442	+19.214%
2026-02-11	57.2600	57.335000	56.9900	57.1200	+0.228%	148,192	+16.877%
2026-02-10	56.8300	57.155000	56.8300	56.9900	+0.282%	235,085	+17.143%
2026-02-09	56.7050	56.970000	56.5100	56.8300	-0.018%	159,427	+17.473%
2026-02-06	56.2500	56.906100	56.2500	56.8400	+1.773%	147,927	+17.452%
2026-02-05	55.8900	56.029900	55.6700	55.8500	-0.764%	135,747	+19.534%
2026-02-04	55.8500	56.460000	55.8500	56.2800	+1.023%	101,075	+18.621%
2026-02-03	55.4450	55.910000	55.3200	55.7100	+0.126%	116,969	+19.835%
2026-02-02	55.0000	55.668300	55.0000	55.6400	+0.907%	87,681	+19.986%
2026-01-30	54.7400	55.180000	54.5800	55.1400	+0.346%	144,746	+21.074%
2026-01-29	54.7200	55.250000	54.6500	54.9500	+0.659%	219,407	+21.492%
2026-01-28	54.5300	54.826900	54.4700	54.5900	+0.110%	80,707	+22.293%
2026-01-27	54.5000	54.590000	54.3901	54.5300	-0.146%	230,121	+22.428%
2026-01-26	54.5800	54.700000	54.4600	54.6100	+0.368%	116,068	+22.249%
2026-01-23	54.5200	54.699900	54.2201	54.4100	-0.403%	180,334	+22.698%
2026-01-22	54.5500	54.860000	54.5500	54.6300	+0.441%	328,244	+22.204%
2026-01-21	54.0400	54.520000	53.9900	54.3900	+1.285%	639,226	+22.743%
2026-01-20	54.1600	54.240000	53.6060	53.7000	-1.612%	282,383	+24.320%
2026-01-16	54.5800	54.786000	54.5245	54.5800	-0.256%	86,574	+22.316%
2026-01-15	54.8000	54.899000	54.5309	54.7200	+0.201%	71,667	+22.003%
2026-01-14	54.0500	54.610000	54.0500	54.6100	+0.738%	68,703	+22.249%
2026-01-13	54.4700	54.470000	54.0700	54.2100	-0.294%	100,757	+23.151%
2026-01-12	54.2300	54.380000	54.0900	54.3700	-0.202%	111,095	+22.788%
2026-01-09	54.4000	54.560000	54.2250	54.4800	+0.350%	95,010	+22.540%
2026-01-08	53.5000	54.410000	53.4800	54.2900	+1.268%	558,642	+22.969%
2026-01-07	54.3800	54.390000	53.5250	53.6100	-1.416%	78,252	+24.529%
2026-01-06	53.9300	54.440000	53.7200	54.3800	+0.947%	137,712	+22.766%
2026-01-05	53.6300	54.000000	53.5334	53.8700	+0.786%	91,563	+23.928%
2026-01-02	53.3700	53.575000	52.9100	53.4500	+0.564%	149,735	+24.902%
2025-12-31	53.6100	53.610000	53.1300	53.1500	-0.747%	88,337	+25.607%
2025-12-30	53.5500	53.635000	53.4600	53.5500	-0.075%	265,079	+24.669%
2025-12-29	53.7600	53.775000	53.5200	53.5900	-0.261%	70,491	+24.575%
2025-12-26	53.7000	53.770000	53.5600	53.7300	+0.065%	61,687	+24.251%
2025-12-24	53.4400	53.760000	53.4400	53.6950	+0.458%	34,161	+24.332%
2025-12-23	53.3800	53.550000	53.3800	53.4500	-0.121%	227,519	+24.902%
2025-12-22	53.3800	53.580000	53.3697	53.5150	+0.535%	559,049	+24.750%
2025-12-19	53.1900	53.430000	53.0800	53.2300	+0.339%	132,278	+25.418%
2025-12-18	53.3100	53.500000	52.9700	53.0500	-0.338%	109,780	+25.844%
2025-12-17	53.3900	53.600000	53.1362	53.2300	-0.113%	157,094	+25.418%
2025-12-16	53.9200	53.920000	53.1600	53.2900	-1.733%	157,339	+25.277%
2025-12-15	54.3400	54.370000	54.0499	54.2300	+0.259%	102,115	+23.105%
2025-12-12	54.4600	54.490000	53.9750	54.0900	-0.515%	248,198	+23.424%
2025-12-11	53.9400	54.370000	53.9400	54.3700	+0.629%	104,347	+22.788%
2025-12-10	53.3500	54.140000	53.2000	54.0300	+1.522%	159,601	+23.561%
2025-12-09	53.3400	53.600000	53.1800	53.2200	-0.169%	1,156,269	+25.442%
2025-12-08	53.5700	53.570000	53.2400	53.3100	-0.299%	72,657	+25.230%
2025-12-05	53.3800	53.710000	53.3800	53.4700	+0.037%	124,681	+24.855%
2025-12-04	53.4400	53.540000	53.3000	53.4500	+0.150%	574,143	+24.902%
2025-12-03	52.6900	53.390000	52.6900	53.3700	+1.406%	72,183	+25.089%
2025-12-02	52.7000	52.750000	52.3600	52.6300	+0.152%	66,374	+26.848%
2025-12-01	52.6000	52.809000	52.5099	52.5500	-0.473%	185,451	+27.041%
2025-11-28	52.5000	52.840900	52.4700	52.8000	+0.744%	33,994	+26.439%
2025-11-26	52.2700	52.590000	52.1500	52.4100	+0.653%	68,885	+27.380%
2025-11-25	51.5600	52.148600	51.5600	52.0700	+1.048%	69,842	+28.212%
2025-11-24	51.7400	51.740000	51.3700	51.5300	+0.039%	94,528	+29.556%
2025-11-21	50.8600	51.776000	50.7800	51.5100	+1.778%	132,552	+29.606%
2025-11-20	51.6700	51.804500	50.5800	50.6100	-1.152%	97,556	+31.911%
2025-11-19	51.3200	51.399900	51.0633	51.2000	-0.195%	143,690	+30.391%
2025-11-18	51.2000	51.542000	51.0100	51.3000	+0.019%	134,025	+30.136%
2025-11-17	51.9300	52.020000	51.1500	51.2900	-1.498%	115,261	+30.162%
2025-11-14	51.9950	52.260000	51.7500	52.0700	-0.325%	74,542	+28.212%
2025-11-13	52.6400	52.780000	52.1499	52.2400	-0.760%	106,045	+27.795%
2025-11-12	52.3900	52.800000	52.3900	52.6400	+0.727%	132,819	+26.824%
2025-11-11	51.9100	52.336100	51.9050	52.2600	+0.869%	86,773	+27.746%
2025-11-10	51.9800	51.980000	51.4287	51.8100	+0.252%	117,864	+28.855%
2025-11-07	51.3900	51.680000	51.1374	51.6800	+0.506%	87,226	+29.180%
2025-11-06	51.7600	51.820000	51.2950	51.4200	-0.561%	130,247	+29.833%
2025-11-05	51.4300	51.903700	51.3878	51.7100	+0.681%	64,723	+29.105%
2025-11-04	51.5800	51.609900	51.2900	51.3600	-0.734%	74,607	+29.984%
2025-11-03	52.1400	52.140000	51.3647	51.7400	-0.481%	131,633	+29.030%
2025-10-31	51.8500	52.110000	51.6700	51.9900	+0.212%	130,293	+28.409%
2025-10-30	51.8000	52.290000	51.7413	51.8800	-0.231%	97,715	+28.682%
2025-10-29	52.6600	52.660000	51.8300	52.0000	-1.065%	80,820	+28.385%
2025-10-28	52.8100	52.840000	52.5100	52.5600	-0.549%	187,228	+27.017%
2025-10-27	52.5000	52.890000	52.4727	52.8500	+0.897%	80,503	+26.320%
2025-10-24	52.5100	52.555000	52.3550	52.3800	+0.403%	89,746	+27.453%
2025-10-23	52.0100	52.230000	51.9600	52.1700	+0.134%	117,459	+27.966%
2025-10-22	52.2100	52.241975	51.8600	52.1000	-0.344%	215,378	+28.138%
2025-10-21	52.2100	52.467400	52.1450	52.2800	+0.230%	145,256	+27.697%
2025-10-20	51.8400	52.200000	51.6801	52.1600	+0.948%	256,181	+27.991%
2025-10-17	51.4700	51.753000	51.3401	51.6700	+0.584%	69,269	+29.205%
2025-10-16	52.0300	52.048800	51.2300	51.3700	-1.021%	80,902	+29.959%
2025-10-15	52.0600	52.299900	51.6000	51.9000	+0.270%	210,371	+28.632%
2025-10-14	51.0300	51.970000	50.9450	51.7600	+0.897%	314,922	+28.980%
2025-10-13	51.2400	51.380000	51.0186	51.3000	+1.044%	104,363	+30.136%
2025-10-10	52.1000	52.109500	50.7500	50.7700	-2.262%	150,530	+31.495%
2025-10-09	52.3100	52.448800	51.8500	51.9450	-0.736%	613,170	+28.521%
2025-10-08	52.4300	52.460000	52.1200	52.3300	+0.211%	82,822	+27.575%
2025-10-07	52.4100	52.530000	52.1000	52.2200	-0.096%	77,941	+27.844%
2025-10-06	52.5800	52.580000	52.1862	52.2700	-0.210%	140,950	+27.721%
2025-10-03	52.3100	52.645000	52.2201	52.3800	+0.422%	106,631	+27.453%
2025-10-02	52.3600	52.390000	52.0200	52.1600	-0.230%	84,636	+27.991%
2025-10-01	52.1600	52.304800	52.0300	52.2800	+0.057%	164,079	+27.697%
2025-09-30	52.0400	52.260000	51.8500	52.2500	+0.384%	164,558	+27.770%
2025-09-29	52.2700	52.270000	51.8800	52.0500	-0.038%	122,015	+28.261%
2025-09-26	51.9200	52.120200	51.8300	52.0700	+0.774%	88,373	+28.212%
2025-09-25	51.7400	51.860000	51.5400	51.6700	-0.482%	99,869	+29.205%
2025-09-24	52.0900	52.115800	51.8720	51.9200	-0.019%	87,146	+28.582%
2025-09-23	51.9500	52.249100	51.7900	51.9300	+0.251%	84,890	+28.558%
2025-09-22	51.6500	51.863300	51.6200	51.8000	+0.077%	100,476	+28.880%
2025-09-19	52.0200	52.020000	51.6750	51.7600	-0.366%	109,656	+28.980%
2025-09-18	51.9200	52.040000	51.7300	51.9500	+0.386%	175,150	+28.508%
2025-09-17	51.5900	52.120000	51.4400	51.7500	+0.622%	121,778	+29.005%
2025-09-16	51.4200	51.556600	51.2450	51.4300	-0.638%	156,004	+29.808%
2025-09-15	52.0300	52.030000	51.6900	51.7600	-0.251%	273,738	+28.980%
2025-09-12	52.2800	52.280000	51.8700	51.8900	-0.689%	78,091	+28.657%
2025-09-11	51.8100	52.280000	51.6900	52.2500	+1.083%	103,004	+27.770%
2025-09-10	51.7800	51.780000	51.4200	51.6900	+0.058%	90,372	+29.155%
2025-09-09	51.6600	51.790000	51.4900	51.6600	+0.175%	88,740	+29.230%
2025-09-08	51.8000	51.800000	51.2700	51.5700	-0.290%	123,373	+29.455%
2025-09-05	52.0600	52.110000	51.5050	51.7200	-0.404%	85,452	+29.080%
2025-09-04	51.6000	51.930000	51.4091	51.9300	+0.698%	58,046	+28.558%
2025-09-03	51.7900	51.790000	51.2870	51.5700	-0.406%	79,637	+29.455%
2025-09-02	51.7000	51.790000	51.4700	51.7800	-0.690%	113,816	+28.930%
2025-08-29	52.0900	52.200000	51.9581	52.1400	+0.058%	66,510	+28.040%
2025-08-28	52.2400	52.240000	51.8800	52.1100	0.000%	125,494	+28.114%
2025-08-27	51.9200	52.150000	51.8450	52.1100	+0.395%	127,840	+28.114%
2025-08-26	51.8900	51.930000	51.7150	51.9050	+0.183%	74,545	+28.620%
2025-08-25	52.0900	52.090000	51.7900	51.8100	-0.633%	102,415	+28.855%
2025-08-22	51.5500	52.239600	51.5500	52.1400	+1.697%	162,041	+28.040%
2025-08-21	51.2800	51.353800	51.0952	51.2700	-0.195%	65,486	+30.213%
2025-08-20	51.3900	51.450000	51.1900	51.3700	+0.215%	125,896	+29.959%
2025-08-19	51.0800	51.459700	51.0800	51.2600	+0.451%	64,481	+30.238%
2025-08-18	51.0400	51.130000	50.9200	51.0300	+0.098%	110,620	+30.825%
2025-08-15	51.2200	51.249900	50.9400	50.9800	-0.332%	83,999	+30.953%
2025-08-14	51.0300	51.180000	50.8500	51.1500	-0.234%	68,343	+30.518%
2025-08-13	51.0300	51.284300	50.8999	51.2700	+0.985%	90,647	+30.213%
2025-08-12	50.4200	50.780000	50.3200	50.7700	+1.317%	71,281	+31.495%
2025-08-11	50.4000	50.525100	50.0197	50.1100	-0.358%	78,327	+33.227%
2025-08-08	50.1800	50.340000	50.0828	50.2900	+0.721%	179,487	+32.750%
2025-08-07	50.2600	50.270000	49.7200	49.9300	+0.100%	123,967	+33.707%
2025-08-06	50.1200	50.120000	49.7701	49.8800	+0.040%	288,508	+33.841%
2025-08-05	49.9800	50.070000	49.6600	49.8600	-0.200%	84,861	+33.895%
2025-08-04	49.7800	49.978100	49.7671	49.9600	+0.827%	54,590	+33.627%
2025-08-01	49.8300	49.850000	49.2800	49.5500	-1.157%	147,830	+34.733%
2025-07-31	50.6300	50.710000	50.0100	50.1300	-1.261%	94,182	+33.174%
2025-07-30	51.0900	51.217000	50.5600	50.7700	-0.724%	1,347,630	+31.495%
2025-07-29	51.2000	51.254500	51.0200	51.1400	+0.039%	325,045	+30.544%
2025-07-28	51.4300	51.430000	51.0400	51.1200	-0.409%	57,140	+30.595%
2025-07-25	51.2300	51.346600	51.0000	51.3300	+0.372%	66,681	+30.060%
2025-07-24	51.2100	51.342000	51.1026	51.1400	-0.583%	137,147	+30.544%
2025-07-23	51.2100	51.440000	51.0672	51.4400	+0.705%	171,656	+29.782%
2025-07-22	50.4900	51.135000	50.4900	51.0800	+0.829%	108,973	+30.697%
2025-07-21	50.8900	50.990000	50.6200	50.6600	-0.039%	167,400	+31.780%
2025-07-18	50.9300	50.930000	50.5600	50.6800	-0.118%	123,679	+31.728%
2025-07-17	50.4800	50.770000	50.4239	50.7400	+0.635%	121,565	+31.573%
2025-07-16	50.3000	50.440000	49.8800	50.4200	+0.418%	58,011	+32.408%
2025-07-15	51.0200	51.020000	50.1900	50.2100	-1.414%	124,355	+32.962%
2025-07-14	50.8800	50.930000	50.6500	50.9300	-0.020%	68,053	+31.082%
2025-07-11	51.1500	51.150000	50.8198	50.9400	-0.682%	79,354	+31.056%
2025-07-10	51.0700	51.419600	50.9356	51.2900	+0.510%	72,262	+30.162%
2025-07-09	51.2500	51.250000	50.7731	51.0300	-0.020%	70,312	+30.825%
2025-07-08	50.9600	51.189500	50.8760	51.0400	+0.118%	74,762	+30.799%
2025-07-07	51.3700	51.399700	50.7350	50.9800	-0.894%	108,279	+30.953%
2025-07-03	51.4000	51.545300	51.2800	51.4400	+0.430%	44,429	+29.782%
2025-07-02	51.0400	51.240000	50.7800	51.2200	+0.431%	169,425	+30.340%
2025-07-01	50.3700	51.149900	50.3315	51.0000	+1.351%	114,193	+30.902%
2025-06-30	50.2000	50.378000	50.0800	50.3200	+0.519%	146,744	+32.671%
2025-06-27	49.9500	50.242900	49.8100	50.0600	+0.220%	103,778	+33.360%
2025-06-26	49.6900	49.950000	49.6600	49.9500	+0.950%	75,666	+33.654%
2025-06-25	49.7300	49.730000	49.4300	49.4800	-0.563%	68,341	+34.923%
2025-06-24	49.7000	49.830000	49.5000	49.7600	+0.688%	84,131	+34.164%
2025-06-23	49.1300	49.420000	48.8400	49.4200	+0.795%	94,006	+35.087%
2025-06-20	49.2300	49.230000	48.8700	49.0300	+0.020%	162,349	+36.162%
2025-06-18	49.1300	49.300000	48.9700	49.0200	+0.143%	131,621	+36.189%
2025-06-17	49.2600	49.290000	48.9200	48.9500	-0.750%	88,957	+36.384%
2025-06-16	49.3400	49.480000	49.1700	49.3200	+0.183%	490,829	+35.361%
2025-06-13	49.5200	49.630000	49.1200	49.2300	-1.005%	55,585	+35.608%
2025-06-12	49.5400	49.730000	49.3700	49.7300	+0.222%	68,797	+34.245%
2025-06-11	49.8500	49.850000	49.4300	49.6200	-0.201%	79,819	+34.543%
2025-06-10	49.5900	49.844600	49.5250	49.7200	+0.597%	89,689	+34.272%
2025-06-09	49.4800	49.669800	49.2900	49.4250	+0.152%	72,925	+35.073%
2025-06-06	49.2300	49.400000	49.1700	49.3500	+1.106%	1,625,685	+35.279%
2025-06-05	49.0800	49.080000	48.6700	48.8100	-0.102%	99,523	+36.775%
2025-06-04	49.1400	49.169900	48.8600	48.8600	-0.286%	85,575	+36.635%
2025-06-03	48.6600	49.040000	48.4950	49.0000	+0.678%	80,923	+36.245%
2025-06-02	48.4700	48.670000	48.0600	48.6700	+0.351%	109,791	+37.169%
2025-05-30	48.4500	48.669800	48.1900	48.5000	-0.021%	71,281	+37.649%
2025-05-29	48.5500	48.550000	48.1000	48.5100	+0.310%	82,097	+37.621%
2025-05-28	48.8100	48.819900	48.2800	48.3600	-0.780%	111,399	+38.048%
2025-05-27	48.4900	48.740000	48.2600	48.7400	+1.626%	194,260	+36.972%
2025-05-23	47.6200	48.066300	47.6100	47.9600	-0.239%	59,295	+39.199%
2025-05-22	48.1850	48.349500	47.8500	48.0750	-0.301%	104,165	+38.866%
2025-05-21	48.8200	48.876900	48.2200	48.2200	-1.872%	53,842	+38.449%
2025-05-20	49.2400	49.309500	48.9700	49.1400	-0.264%	150,378	+35.857%
2025-05-19	49.0300	49.295000	48.8900	49.2700	+0.102%	122,858	+35.498%
2025-05-16	48.9500	49.220000	48.7671	49.2200	+0.531%	252,786	+35.636%
2025-05-15	48.2800	48.960000	48.1900	48.9600	+1.598%	395,989	+36.356%
2025-05-14	48.5000	48.500000	48.0850	48.1900	-0.557%	84,436	+38.535%
2025-05-13	48.5700	48.699700	48.4600	48.4600	-0.185%	128,286	+37.763%
2025-05-12	48.5000	48.580000	48.2600	48.5500	+2.664%	265,558	+37.508%
2025-05-09	47.4700	47.539900	47.1800	47.2900	+0.127%	241,632	+41.171%
2025-05-08	47.2000	47.670000	47.0750	47.2300	+0.661%	102,659	+41.351%
2025-05-07	46.9000	47.140000	46.7066	46.9200	+0.493%	79,634	+42.285%
2025-05-06	46.7800	47.010000	46.5562	46.6900	-0.744%	177,605	+42.986%
2025-05-05	46.9700	47.264800	46.8500	47.0400	-0.381%	146,254	+41.922%
2025-05-02	47.0200	47.303000	46.8700	47.2200	+1.680%	68,016	+41.381%
2025-05-01	46.5800	46.791000	46.3667	46.4400	-0.043%	74,628	+43.755%
2025-04-30	46.1200	46.570000	45.5467	46.4600	+0.172%	94,364	+43.693%
2025-04-29	45.8900	46.510000	45.8900	46.3800	+0.498%	74,839	+43.941%
2025-04-28	46.0000	46.302500	45.7600	46.1500	+0.370%	119,379	+44.659%
2025-04-25	46.0100	46.010000	45.5601	45.9800	-0.109%	86,307	+45.194%
2025-04-24	45.4600	46.059100	45.3800	46.0300	+1.143%	161,639	+45.036%
2025-04-23	45.9900	46.270000	45.3300	45.5100	+0.753%	108,196	+46.693%
2025-04-22	44.6500	45.255000	44.5750	45.1700	+2.033%	66,802	+47.797%
2025-04-21	44.8500	44.850000	43.8200	44.2700	-1.578%	80,854	+50.802%
2025-04-17	44.5400	45.360000	44.5400	44.9800	+1.079%	79,902	+48.422%
2025-04-16	45.1000	45.212500	44.2000	44.5000	-1.221%	116,351	+50.022%
2025-04-15	45.3100	45.510000	45.0090	45.0500	-0.221%	88,087	+48.191%
2025-04-14	45.2600	45.390000	44.7900	45.1500	+1.256%	122,556	+47.863%
2025-04-11	43.7600	44.789400	43.5000	44.5900	+1.180%	579,861	+49.720%
2025-04-10	44.9400	44.940000	43.0500	44.0700	-3.015%	387,274	+51.486%
2025-04-09	41.9300	45.699600	41.8180	45.4400	+6.767%	225,438	+46.919%
2025-04-08	44.6100	44.610000	41.9800	42.5600	-1.845%	374,519	+56.861%
2025-04-07	42.4600	44.599900	41.8000	43.3600	-0.687%	553,727	+53.967%
2025-04-04	45.6500	45.650000	43.5800	43.6600	-5.885%	323,099	+52.909%
2025-04-03	47.4900	47.550000	46.3400	46.3900	-4.724%	231,650	+43.910%
2025-04-02	48.1800	48.740100	48.1200	48.6900	+0.495%	65,995	+37.112%
2025-04-01	48.5400	48.569900	47.9900	48.4500	-0.144%	75,855	+37.792%
2025-03-31	47.7400	48.660000	47.7400	48.5200	+1.168%	68,547	+37.593%
2025-03-28	48.5500	48.600000	47.8400	47.9600	-1.236%	131,767	+39.199%
2025-03-27	48.7200	48.815600	48.4398	48.5600	-0.349%	149,894	+37.479%
2025-03-26	48.6500	49.010000	48.6000	48.7300	+0.329%	214,808	+37.000%
2025-03-25	48.7000	48.839900	48.4400	48.5700	-0.267%	289,342	+37.451%
2025-03-24	48.3900	48.740000	48.3900	48.7000	+1.226%	160,712	+37.084%
2025-03-21	48.0800	48.135000	47.7400	48.1100	-0.414%	178,610	+38.765%
2025-03-20	48.3400	48.559500	48.1100	48.3100	-0.699%	96,337	+38.191%
2025-03-19	48.4000	48.810000	48.3290	48.6500	+0.704%	82,736	+37.225%
2025-03-18	48.4100	48.430000	48.0701	48.3100	-0.923%	136,576	+38.191%
2025-03-17	48.2200	48.898400	48.1600	48.7600	+1.267%	121,624	+36.916%
2025-03-14	47.7100	48.193200	47.5600	48.1500	+1.497%	107,186	+38.650%
2025-03-13	47.8400	47.990100	47.3000	47.4400	-0.608%	64,845	+40.725%
2025-03-12	48.1700	48.170000	47.4800	47.7300	-0.687%	124,969	+39.870%
2025-03-11	48.9400	48.940000	47.8880	48.0600	-1.958%	222,772	+38.910%
2025-03-10	49.3500	49.750000	48.7100	49.0200	-1.209%	170,352	+36.189%
2025-03-07	49.0200	49.659900	48.9473	49.6200	+1.162%	86,969	+34.543%
2025-03-06	49.0200	49.195100	48.7300	49.0500	-0.668%	91,869	+36.106%
2025-03-05	49.1600	49.529500	48.7784	49.3800	+0.550%	84,685	+35.196%
2025-03-04	49.8100	49.810000	49.0900	49.1100	-1.878%	144,619	+35.940%
2025-03-03	50.5300	50.787600	49.7500	50.0500	-0.773%	84,178	+33.387%
2025-02-28	50.0200	50.440000	49.6710	50.4400	+1.001%	59,155	+32.355%
2025-02-27	50.2000	50.410000	49.9200	49.9400	-0.200%	377,555	+33.680%
2025-02-26	50.4100	50.410000	49.9134	50.0400	-0.537%	78,712	+33.413%
2025-02-25	50.3100	50.500000	50.1500	50.3100	+0.139%	81,772	+32.697%
2025-02-24	50.3200	50.480000	50.1900	50.2400	+0.179%	83,199	+32.882%
2025-02-21	50.6800	50.680000	50.1200	50.1500	-0.889%	68,080	+33.121%
2025-02-20	50.6400	50.640000	50.3195	50.6000	-0.118%	80,671	+31.937%
2025-02-19	50.4000	50.660000	50.2856	50.6600	+0.596%	73,881	+31.780%
2025-02-18	50.1400	50.380000	50.0000	50.3600	+0.700%	117,489	+32.566%
2025-02-14	50.0900	50.240000	49.9835	50.0100	0.000%	64,713	+33.493%