Dark

AOA
iShares Core 80/20 Aggressive Allocation ETF
stock NYSE ETF

Market Open

Oct 1, 2026 1:24:30 PM EDT

97.18USD-0.093%(-0.09)129,584

97.16Bid 97.20Ask 0.04Spread

Pre-market

0.00USD-100.000%(-97.27)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

97.27USD-0.005%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	97.2700	97.270000	96.740000	97.1800	-0.093%	129,584	0.000%
2026-09-30	97.8200	97.945000	97.250000	97.2700	-0.389%	155,966	-0.093%
2026-09-29	97.8800	97.880000	97.269900	97.6500	-0.296%	171,022	-0.481%
2026-09-28	98.0000	98.150000	97.460000	97.9400	-0.508%	248,794	-0.776%
2026-09-25	98.2200	98.500000	97.890000	98.4400	+0.582%	160,753	-1.280%
2026-09-24	97.8200	98.140000	97.495000	97.8700	-0.265%	187,502	-0.705%
2026-09-23	98.8800	98.880000	97.960000	98.1300	-1.059%	94,745	-0.968%
2026-09-22	99.2200	99.330000	98.910100	99.1800	+0.121%	85,340	-2.017%
2026-09-21	98.5400	99.160000	98.470000	99.0600	+1.226%	149,150	-1.898%
2026-09-18	97.8200	97.860000	97.500000	97.8600	-0.194%	107,069	-0.695%
2026-09-17	98.0000	98.117600	97.900000	98.0500	+0.906%	96,138	-0.887%
2026-09-16	97.8100	98.239900	96.610000	97.1700	-0.195%	204,623	+0.010%
2026-09-15	97.4200	97.560000	97.195200	97.3600	-0.368%	337,216	-0.185%
2026-09-14	97.7100	98.090000	97.429900	97.7200	-0.651%	125,852	-0.553%
2026-09-11	98.6100	98.610000	98.320000	98.3600	+0.429%	81,811	-1.200%
2026-09-10	97.8600	97.960000	97.580000	97.9400	-0.498%	135,304	-0.776%
2026-09-09	98.8700	98.870000	98.320000	98.4300	-0.616%	107,878	-1.270%
2026-09-08	99.2600	99.400000	99.005000	99.0400	-0.382%	122,301	-1.878%
2026-09-04	99.2400	99.540000	99.240000	99.4200	-0.040%	81,901	-2.253%
2026-09-03	99.1700	99.550000	98.930000	99.4600	+0.862%	87,642	-2.292%
2026-09-02	98.3500	98.650000	98.261400	98.6100	+0.448%	101,521	-1.450%
2026-09-01	98.5200	98.830000	97.980000	98.1700	-0.708%	132,193	-1.008%
2026-08-31	99.0000	99.040000	98.650000	98.8700	-0.252%	125,469	-1.709%
2026-08-28	99.7200	99.810000	98.990000	99.1200	-0.352%	174,180	-1.957%
2026-08-27	99.2800	99.530000	99.140000	99.4700	+0.333%	100,808	-2.302%
2026-08-26	99.2400	99.320000	98.970000	99.1400	-0.121%	130,688	-1.977%
2026-08-25	99.2100	99.270000	98.880000	99.2600	+0.537%	93,902	-2.096%
2026-08-24	98.9700	98.970000	98.570000	98.7300	-0.283%	109,051	-1.570%
2026-08-21	98.9800	99.180000	98.880000	99.0100	+0.487%	113,465	-1.848%
2026-08-20	98.8600	99.054900	98.530000	98.5300	-0.725%	103,019	-1.370%
2026-08-19	99.3500	99.350000	98.960000	99.2500	+0.608%	111,750	-2.086%
2026-08-18	99.0000	99.075000	98.650000	98.6500	-0.894%	88,972	-1.490%
2026-08-17	99.7700	99.870000	99.510100	99.5400	-0.201%	69,695	-2.371%
2026-08-14	99.8800	100.020000	99.640000	99.7400	-0.150%	86,273	-2.567%
2026-08-13	99.7700	100.030000	99.610000	99.8900	+0.432%	98,228	-2.713%
2026-08-12	99.5100	99.586300	99.340000	99.4600	+0.384%	100,831	-2.292%
2026-08-11	99.2900	99.420000	98.950000	99.0800	-0.050%	87,529	-1.918%
2026-08-10	99.3300	99.369900	99.090000	99.1300	-0.262%	84,244	-1.967%
2026-08-07	99.2900	99.400000	99.040000	99.3900	+0.679%	65,206	-2.224%
2026-08-06	99.0000	99.085000	98.625000	98.7200	-0.303%	130,052	-1.560%
2026-08-05	99.6100	99.632200	98.900000	99.0200	+0.020%	144,328	-1.858%
2026-08-04	98.0000	99.130000	98.000000	99.0000	+1.434%	143,795	-1.838%
2026-08-03	96.9700	97.610000	96.570000	97.6000	+0.879%	110,994	-0.430%
2026-07-31	96.5600	96.810000	95.860000	96.7500	+0.301%	179,191	+0.444%
2026-07-30	95.9300	96.535000	95.690000	96.4600	+1.505%	89,524	+0.746%
2026-07-29	95.9200	96.220000	94.880000	95.0300	-0.990%	130,050	+2.262%
2026-07-28	95.8500	96.233396	95.460000	95.9800	-0.010%	81,601	+1.250%
2026-07-27	96.4900	96.710300	95.600000	95.9900	+0.198%	99,925	+1.240%
2026-07-24	95.8400	96.295000	95.650000	95.8000	+0.031%	97,293	+1.441%
2026-07-23	95.9100	96.145000	95.450000	95.7700	-0.911%	95,185	+1.472%
2026-07-22	96.5100	96.990000	96.510000	96.6500	-0.072%	67,993	+0.548%
2026-07-21	96.3200	96.829900	96.201600	96.7200	+0.866%	181,104	+0.476%
2026-07-20	96.5100	96.860000	95.845000	95.8900	-0.622%	120,081	+1.345%
2026-07-17	96.0500	96.490000	95.702300	96.4900	-0.382%	81,020	+0.715%
2026-07-16	97.0300	97.160000	96.590000	96.8600	-0.656%	94,990	+0.330%
2026-07-15	97.3200	97.500000	96.865000	97.5000	+0.412%	81,219	-0.328%
2026-07-14	97.1300	97.310000	96.840000	97.1000	+0.570%	69,041	+0.082%
2026-07-13	96.9900	97.020000	96.440100	96.5500	-1.025%	76,107	+0.653%
2026-07-10	97.3300	97.550000	96.830000	97.5500	+0.329%	91,084	-0.379%
2026-07-09	96.8300	97.325000	96.690000	97.2300	+0.736%	110,648	-0.051%
2026-07-08	96.1600	96.540000	95.785000	96.5200	-0.330%	134,450	+0.684%
2026-07-07	97.1200	97.335000	96.640000	96.8400	-0.829%	137,188	+0.351%
2026-07-06	97.2000	97.720000	97.200000	97.6500	+0.680%	82,786	-0.481%
2026-07-02	97.0500	97.500000	96.239600	96.9900	-0.134%	84,391	+0.196%
2026-07-01	97.4700	97.790000	97.120000	97.1200	-0.492%	92,372	+0.062%
2026-06-30	97.3900	97.960000	97.294400	97.6000	+0.267%	103,879	-0.430%
2026-06-29	97.0300	97.380000	96.380000	97.3400	+0.818%	125,973	-0.164%
2026-06-26	96.3200	96.999900	96.090000	96.5500	-0.341%	101,564	+0.653%
2026-06-25	97.4500	97.630000	96.500000	96.8800	+0.331%	76,838	+0.310%
2026-06-24	96.7000	97.000000	96.257500	96.5600	-0.031%	84,484	+0.642%
2026-06-23	96.5700	97.060000	96.480000	96.5900	-1.539%	80,975	+0.611%
2026-06-22	98.2200	98.490000	97.887100	98.1000	-0.122%	89,417	-0.938%
2026-06-18	98.2200	98.309500	97.960000	98.2200	+0.842%	91,888	-1.059%
2026-06-17	98.3600	98.525000	97.140000	97.4000	-0.754%	144,982	-0.226%
2026-06-16	98.4400	98.610000	98.070000	98.1400	-0.214%	87,135	-0.978%
2026-06-15	98.1900	98.620000	98.190000	98.3500	+1.162%	100,699	-1.190%
2026-06-12	97.1000	97.450000	96.550000	97.2200	+0.392%	122,106	-0.041%
2026-06-11	95.2900	96.975000	95.110000	96.8400	+1.840%	145,791	+0.351%
2026-06-10	95.8400	96.237600	94.925000	95.0900	-1.318%	106,743	+2.198%
2026-06-09	96.6500	97.156200	94.700000	96.3600	+0.208%	168,799	+0.851%
2026-06-08	96.6900	96.710000	96.060000	96.1600	+0.323%	89,811	+1.061%
2026-06-05	97.5800	97.580000	95.605000	95.8500	-2.522%	181,413	+1.388%
2026-06-04	97.9300	98.360000	97.720000	98.3300	+0.183%	86,342	-1.170%
2026-06-03	98.4600	98.460000	97.859900	98.1500	-0.497%	118,328	-0.988%
2026-06-02	98.4300	98.680000	98.280000	98.6400	+0.366%	109,036	-1.480%
2026-06-01	97.7900	98.495000	97.730000	98.2800	+0.163%	111,421	-1.119%
2026-05-29	98.1400	98.370000	98.000000	98.1200	+0.153%	113,912	-0.958%
2026-05-28	97.5300	98.049900	97.250100	97.9700	+0.348%	99,099	-0.806%
2026-05-27	97.9000	97.900000	97.460000	97.6300	-0.143%	127,975	-0.461%
2026-05-26	97.6600	97.825200	97.493200	97.7700	+1.044%	113,539	-0.603%
2026-05-22	96.7400	97.080000	96.663113	96.7600	+0.155%	112,953	+0.434%
2026-05-21	95.7700	96.790100	95.750000	96.6100	+0.291%	120,462	+0.590%
2026-05-20	95.5300	96.380000	95.250000	96.3300	+1.198%	98,638	+0.882%
2026-05-19	95.1500	95.630100	94.920000	95.1900	-0.689%	96,874	+2.091%
2026-05-18	96.1100	96.110000	95.260000	95.8500	+0.146%	85,925	+1.388%
2026-05-15	96.0900	96.220000	95.585000	95.7100	-1.401%	139,706	+1.536%
2026-05-14	96.8900	97.279300	96.805000	97.0700	+0.351%	94,953	+0.113%
2026-05-13	96.2700	96.810000	96.075000	96.7300	+0.520%	70,440	+0.465%
2026-05-12	96.2700	96.270000	95.550000	96.2300	-0.507%	72,135	+0.987%
2026-05-11	96.6900	96.880000	96.610000	96.7200	-0.021%	126,950	+0.476%
2026-05-08	96.5800	96.740000	96.490000	96.7400	+0.834%	111,125	+0.455%
2026-05-07	96.7200	96.730000	95.820000	95.9400	-0.714%	156,425	+1.292%
2026-05-06	96.2200	96.680000	95.953700	96.6300	+1.598%	97,628	+0.569%
2026-05-05	94.9500	95.210000	94.790000	95.1100	+0.912%	110,831	+2.176%
2026-05-04	94.6400	94.860000	93.950000	94.2500	-0.570%	128,836	+3.109%
2026-05-01	95.0000	95.310000	94.760000	94.7900	+0.137%	112,153	+2.521%
2026-04-30	94.2100	94.780000	93.785000	94.6600	+1.241%	144,836	+2.662%
2026-04-29	93.7500	93.905000	93.250000	93.5000	-0.352%	113,744	+3.936%
2026-04-28	93.9400	94.030000	93.569000	93.8300	-0.467%	85,005	+3.570%
2026-04-27	94.2100	94.380000	94.050100	94.2700	-0.021%	124,659	+3.087%
2026-04-24	93.9900	94.340000	93.760100	94.2900	+0.726%	76,271	+3.065%
2026-04-23	93.8600	94.180000	92.900000	93.6100	-0.574%	134,533	+3.814%
2026-04-22	93.9300	94.170000	93.910000	94.1500	+0.738%	162,345	+3.218%
2026-04-21	94.3200	94.450000	93.330000	93.4600	-1.006%	115,139	+3.980%
2026-04-20	94.3800	94.540000	94.050000	94.4100	-0.211%	122,815	+2.934%
2026-04-17	94.3900	94.930000	94.340000	94.6100	+1.176%	112,686	+2.716%
2026-04-16	93.4700	93.640000	93.300000	93.5100	+0.075%	126,703	+3.925%
2026-04-15	93.1800	93.470000	92.970000	93.4400	+0.279%	123,153	+4.003%
2026-04-14	92.5600	93.180000	92.530000	93.1800	+0.975%	132,075	+4.293%
2026-04-13	91.2300	92.300000	91.140000	92.2800	+0.753%	180,738	+5.310%
2026-04-10	91.9700	91.970000	91.420000	91.5900	-0.022%	152,458	+6.103%
2026-04-09	91.0300	91.790000	90.855000	91.6100	+0.131%	129,010	+6.080%
2026-04-08	91.6600	91.700000	90.930000	91.4900	+2.613%	167,700	+6.219%
2026-04-07	88.7800	89.160000	88.020000	89.1600	+0.180%	127,191	+8.995%
2026-04-06	88.7300	89.050000	88.640000	89.0000	+0.417%	111,944	+9.191%
2026-04-02	87.6100	88.910000	87.390000	88.6300	-0.449%	137,619	+9.647%
2026-04-01	89.0200	89.470000	88.850000	89.0300	+0.610%	143,897	+9.154%
2026-03-31	87.1100	88.490000	86.840000	88.4900	+2.669%	172,815	+9.820%
2026-03-30	86.9800	86.980000	85.895000	86.1900	-0.127%	201,261	+12.751%
2026-03-27	87.0400	87.110000	86.139200	86.3000	-1.179%	204,101	+12.607%
2026-03-26	88.0800	88.370000	87.195000	87.3300	-1.611%	168,285	+11.279%
2026-03-25	88.9100	89.035000	88.360000	88.7600	+0.852%	118,119	+9.486%
2026-03-24	87.7500	88.425000	87.440000	88.0100	-0.430%	159,487	+10.419%
2026-03-23	88.2700	89.200000	87.990000	88.3900	+1.446%	199,485	+9.945%
2026-03-20	88.3300	88.450000	86.795800	87.1300	-1.914%	194,791	+11.534%
2026-03-19	88.1500	89.090000	87.880100	88.8300	-0.124%	180,037	+9.400%
2026-03-18	89.8500	89.870000	88.900000	88.9400	-1.298%	179,943	+9.265%
2026-03-17	90.2400	90.460100	90.000000	90.1100	+0.312%	132,930	+7.846%
2026-03-16	89.6600	90.100000	89.490000	89.8300	+1.149%	178,656	+8.182%
2026-03-13	89.7700	89.980000	88.670000	88.8100	-0.571%	126,986	+9.425%
2026-03-12	90.0400	90.040000	89.290000	89.3200	-1.456%	283,563	+8.800%
2026-03-11	90.6700	90.955000	90.250000	90.6400	-0.165%	116,621	+7.215%
2026-03-10	90.9300	91.740000	90.605000	90.7900	-0.055%	453,984	+7.038%
2026-03-09	89.2700	91.028800	88.800000	90.8400	+0.743%	355,172	+6.979%
2026-03-06	90.0600	90.530000	89.670000	90.1700	-0.956%	269,522	+7.774%
2026-03-05	91.3900	91.660000	90.370000	91.0400	-1.043%	307,702	+6.744%
2026-03-04	91.6000	92.130000	91.275000	92.0000	+0.756%	224,382	+5.630%
2026-03-03	90.7600	91.640000	89.910000	91.3100	-1.659%	220,013	+6.429%
2026-03-02	92.2000	93.080000	92.027000	92.8500	-0.568%	207,986	+4.663%
2026-02-27	93.1500	93.450000	93.030000	93.3800	-0.224%	124,590	+4.069%
2026-02-26	93.9900	93.992100	93.080000	93.5900	-0.320%	102,436	+3.836%
2026-02-25	93.7400	93.990000	93.540000	93.8900	+0.514%	132,945	+3.504%
2026-02-24	92.8700	93.410000	92.720000	93.4100	+0.744%	91,565	+4.036%
2026-02-23	93.2100	93.450000	92.570000	92.7200	-0.675%	120,470	+4.810%
2026-02-20	92.6200	93.514900	92.498100	93.3500	+0.582%	124,740	+4.103%
2026-02-19	92.5900	92.810000	92.415000	92.8100	-0.108%	122,065	+4.709%
2026-02-18	92.7600	93.230000	92.610000	92.9100	+0.324%	136,445	+4.596%
2026-02-17	92.2600	92.770000	91.800000	92.6100	+0.022%	110,304	+4.935%
2026-02-13	92.4100	92.890000	91.955000	92.5900	+0.271%	82,991	+4.957%
2026-02-12	93.4900	93.759900	92.279000	92.3400	-1.061%	114,503	+5.241%
2026-02-11	93.6400	93.693600	92.840100	93.3300	+0.204%	92,683	+4.125%
2026-02-10	93.3100	93.459900	93.052000	93.1400	+0.021%	94,112	+4.338%
2026-02-09	92.5400	93.260000	92.471300	93.1200	+0.638%	95,129	+4.360%
2026-02-06	91.5700	92.590000	91.526900	92.5300	+1.849%	96,088	+5.025%
2026-02-05	91.1700	91.500000	90.790000	90.8500	-1.024%	140,150	+6.968%
2026-02-04	92.2500	92.325000	91.340000	91.7900	-0.250%	65,921	+5.872%
2026-02-03	92.4100	92.489000	91.365000	92.0200	-0.293%	116,806	+5.607%
2026-02-02	91.6900	92.360000	91.690000	92.2900	+0.457%	105,000	+5.299%
2026-01-30	92.1100	92.330000	91.543800	91.8700	-0.617%	85,727	+5.780%
2026-01-29	92.8100	92.810000	91.500000	92.4400	+0.032%	96,074	+5.128%
2026-01-28	92.6800	92.680000	92.200000	92.4100	-0.119%	88,462	+5.162%
2026-01-27	92.2200	92.650000	92.220000	92.5200	+0.522%	98,129	+5.037%
2026-01-26	91.8700	92.139900	91.820000	92.0400	+0.404%	134,694	+5.585%
2026-01-23	91.3200	91.693500	91.250700	91.6700	+0.306%	99,418	+6.011%
2026-01-22	91.3900	91.723800	91.220000	91.3900	+0.318%	102,355	+6.335%
2026-01-21	90.4500	91.390000	90.300000	91.1000	+0.953%	223,116	+6.674%
2026-01-20	90.4900	90.849700	90.080000	90.2400	-1.409%	223,557	+7.691%
2026-01-16	91.7400	91.740000	91.295000	91.5300	-0.044%	147,130	+6.173%
2026-01-15	91.7000	91.848600	91.440000	91.5700	+0.318%	134,361	+6.126%
2026-01-14	91.4000	91.400000	90.920000	91.2800	-0.197%	124,722	+6.464%
2026-01-13	91.6900	91.700000	91.220000	91.4600	-0.164%	119,570	+6.254%
2026-01-12	91.1600	91.702000	91.160000	91.6100	+0.219%	151,288	+6.080%
2026-01-09	90.8800	91.470000	90.880000	91.4100	+0.616%	102,111	+6.312%
2026-01-08	90.6800	90.910000	90.580000	90.8500	+0.044%	101,043	+6.968%
2026-01-07	90.9900	91.190000	90.750000	90.8100	-0.198%	80,747	+7.015%
2026-01-06	90.6100	91.160000	90.610000	90.9900	+0.430%	118,459	+6.803%
2026-01-05	90.2600	90.780000	90.260000	90.6000	+0.611%	156,707	+7.263%
2026-01-02	90.1900	90.195000	89.601200	90.0500	+0.547%	133,576	+7.918%
2025-12-31	89.9100	89.935000	89.430000	89.5600	-0.555%	108,484	+8.508%
2025-12-30	90.0100	90.240000	90.005000	90.0600	-0.111%	111,055	+7.906%
2025-12-29	90.0000	90.180000	89.880000	90.1600	-0.044%	238,122	+7.786%
2025-12-26	90.2400	90.369900	90.160000	90.2000	-0.044%	125,769	+7.738%
2025-12-24	90.0600	90.273200	89.962000	90.2400	+0.244%	71,546	+7.691%
2025-12-23	89.6900	90.030000	89.648300	90.0200	-0.563%	114,347	+7.954%
2025-12-22	90.3100	90.559900	90.245300	90.5300	+0.466%	167,655	+7.346%
2025-12-19	89.7800	90.220000	89.780000	90.1100	+0.625%	121,842	+7.846%
2025-12-18	89.6500	89.913600	89.360000	89.5500	+0.663%	116,291	+8.520%
2025-12-17	89.5700	89.780000	88.890100	88.9600	-0.825%	93,861	+9.240%
2025-12-16	89.7700	89.890000	89.300000	89.7000	-0.156%	84,346	+8.339%
2025-12-15	90.2800	90.346000	89.730100	89.8400	-0.022%	123,074	+8.170%
2025-12-12	90.5800	90.650000	89.540100	89.8600	-0.762%	89,423	+8.146%
2025-12-11	90.2000	90.730000	90.035000	90.5500	+0.355%	130,365	+7.322%
2025-12-10	89.8000	90.500000	89.595000	90.2300	+0.568%	91,459	+7.703%
2025-12-09	89.7400	89.990000	89.640000	89.7200	+0.067%	87,144	+8.315%
2025-12-08	90.0300	90.050000	89.500100	89.6600	-0.411%	112,099	+8.387%
2025-12-05	90.0300	90.350000	89.810000	90.0300	+0.256%	129,798	+7.942%
2025-12-04	89.8200	89.920000	89.652300	89.8000	-0.045%	76,071	+8.218%
2025-12-03	89.5200	89.900000	89.280000	89.8400	+0.290%	271,927	+8.170%
2025-12-02	89.5600	89.656400	89.160100	89.5800	+0.336%	86,730	+8.484%
2025-12-01	89.0400	89.660000	89.040000	89.2800	-0.524%	100,806	+8.849%
2025-11-28	89.5800	89.750000	89.400100	89.7500	+0.391%	35,832	+8.279%
2025-11-26	89.1600	89.580000	88.890100	89.4000	+0.630%	386,502	+8.702%
2025-11-25	88.2100	88.930000	87.820100	88.8400	+1.000%	82,759	+9.388%
2025-11-24	87.5300	88.239000	87.416000	87.9600	+0.976%	77,878	+10.482%
2025-11-21	86.8800	87.737000	86.357300	87.1100	+0.647%	95,795	+11.560%
2025-11-20	88.3300	88.615000	86.500000	86.5500	-1.029%	134,041	+12.282%
2025-11-19	87.1900	87.960000	87.144300	87.4500	+0.069%	78,416	+11.126%
2025-11-18	87.6300	87.749400	86.900000	87.3900	-0.569%	97,357	+11.203%
2025-11-17	88.5000	88.799600	87.610000	87.8900	-1.036%	128,374	+10.570%
2025-11-14	88.2800	89.130000	88.100000	88.8100	+0.068%	77,346	+9.425%
2025-11-13	89.5800	89.843000	88.720000	88.7500	-1.356%	82,744	+9.499%
2025-11-12	90.0000	90.070000	89.680000	89.9700	+0.267%	91,598	+8.014%
2025-11-11	89.3700	89.880000	89.330000	89.7300	+0.212%	64,958	+8.303%
2025-11-10	89.0500	89.600000	88.817000	89.5400	+1.290%	86,580	+8.532%
2025-11-07	88.0000	88.490000	87.536900	88.4000	0.000%	89,548	+9.932%
2025-11-06	88.9500	89.069900	88.266180	88.4000	-0.641%	59,386	+9.932%
2025-11-05	88.6000	89.230000	88.520000	88.9700	+0.372%	78,239	+9.228%
2025-11-04	88.9900	89.038700	88.500000	88.6400	-0.928%	74,745	+9.634%
2025-11-03	89.6800	89.700000	89.113000	89.4700	+0.078%	68,811	+8.617%
2025-10-31	89.6600	89.710000	89.037800	89.4000	+0.090%	74,048	+8.702%
2025-10-30	89.5500	89.810000	89.290100	89.3200	-0.579%	78,464	+8.800%
2025-10-29	90.3100	90.349900	89.630000	89.8400	-0.311%	75,445	+8.170%
2025-10-28	90.1400	90.340000	89.850100	90.1200	+0.089%	56,814	+7.834%
2025-10-27	89.8100	90.110000	89.672900	90.0400	+0.885%	66,433	+7.930%
2025-10-24	89.1300	89.551500	89.120000	89.2500	+0.394%	82,473	+8.885%
2025-10-23	88.3700	88.970000	88.370000	88.9000	+0.680%	78,802	+9.314%
2025-10-22	88.7800	88.889900	87.900000	88.3000	-0.294%	66,971	+10.057%
2025-10-21	88.8400	88.920000	88.533400	88.5600	-0.416%	117,241	+9.734%
2025-10-20	88.3300	88.979900	88.330000	88.9300	+1.034%	80,917	+9.277%
2025-10-17	87.5500	88.310000	87.550000	88.0200	+0.251%	91,495	+10.407%
2025-10-16	88.2100	88.540000	87.560000	87.8000	-0.295%	96,002	+10.683%
2025-10-15	88.0300	88.530000	87.535000	88.0600	+0.525%	84,718	+10.357%
2025-10-14	87.0000	88.029100	86.805000	87.6000	-0.080%	98,858	+10.936%
2025-10-13	87.4500	87.790000	87.250000	87.6700	+1.341%	138,292	+10.847%
2025-10-10	88.4200	88.550000	86.510000	86.5100	-2.160%	154,692	+12.334%
2025-10-09	88.7700	88.835000	88.190000	88.4200	-0.271%	82,507	+9.907%
2025-10-08	88.4000	88.874000	88.400000	88.6600	+0.328%	95,689	+9.610%
2025-10-07	88.8500	88.850000	88.280000	88.3700	-0.484%	106,977	+9.969%
2025-10-06	88.8500	88.930000	88.610000	88.8000	+0.271%	90,654	+9.437%
2025-10-03	88.6500	88.899900	88.423900	88.5600	+0.181%	70,305	+9.734%
2025-10-02	88.5900	88.590000	88.060100	88.4000	-0.045%	45,233	+9.932%
2025-10-01	88.1000	88.615000	88.073200	88.4400	+0.340%	84,201	+9.882%
2025-09-30	87.8600	88.140000	87.630000	88.1400	+0.296%	110,243	+10.256%
2025-09-29	87.8300	87.950000	87.620000	87.8800	+0.457%	113,537	+10.583%
2025-09-26	87.3600	87.600000	87.170000	87.4800	+0.356%	78,567	+11.088%
2025-09-25	87.3000	87.315000	86.760000	87.1700	-0.343%	68,686	+11.483%
2025-09-24	87.7600	87.973100	87.405200	87.4700	-0.557%	107,672	+11.101%
2025-09-23	88.2800	88.353300	87.770000	87.9600	-0.170%	93,376	+10.482%
2025-09-22	87.7400	88.260000	87.643100	88.1100	+0.228%	102,368	+10.294%
2025-09-19	87.9300	88.000000	87.504700	87.9100	+0.091%	80,935	+10.545%
2025-09-18	87.7500	87.994100	87.335300	87.8300	+0.320%	86,372	+10.646%
2025-09-17	87.7100	87.953200	87.060100	87.5500	-0.114%	77,096	+10.999%
2025-09-16	87.7800	87.849900	87.379700	87.6500	-0.011%	87,623	+10.873%
2025-09-15	87.6000	87.710000	87.420000	87.6600	+0.470%	79,377	+10.860%
2025-09-12	87.3500	87.399900	87.070000	87.2500	-0.069%	80,822	+11.381%
2025-09-11	86.8000	87.460000	86.800000	87.3100	+0.832%	70,087	+11.305%
2025-09-10	86.8600	86.989900	86.486700	86.5900	+0.185%	65,463	+12.230%
2025-09-09	86.2700	86.530000	86.198100	86.4300	-0.046%	58,540	+12.438%
2025-09-08	86.4200	86.488300	86.241500	86.4700	+0.465%	62,240	+12.386%
2025-09-05	86.3200	86.599900	85.730100	86.0700	+0.210%	73,069	+12.908%
2025-09-04	85.4700	86.000000	85.345900	85.8900	+0.562%	58,909	+13.145%
2025-09-03	85.1100	85.449900	85.100000	85.4100	+0.364%	99,638	+13.781%
2025-09-02	84.7900	85.130000	84.550000	85.1000	-0.503%	118,108	+14.195%
2025-08-29	85.9500	85.950000	85.450000	85.5300	-0.581%	76,881	+13.621%
2025-08-28	85.9300	86.119900	85.627300	86.0300	+0.280%	81,069	+12.961%
2025-08-27	85.4700	85.870000	85.400000	85.7900	+0.105%	84,302	+13.277%
2025-08-26	85.4800	85.780000	85.316300	85.7000	+0.222%	77,328	+13.396%
2025-08-25	85.8400	85.870000	85.450000	85.5100	-0.535%	73,994	+13.648%
2025-08-22	84.8900	86.100000	84.890000	85.9700	+1.499%	82,012	+13.039%
2025-08-21	84.8500	84.983900	84.600000	84.7000	-0.294%	88,259	+14.734%
2025-08-20	84.9600	85.180000	84.670000	84.9500	-0.258%	50,680	+14.397%
2025-08-19	85.5000	85.585000	85.010100	85.1700	-0.223%	63,332	+14.101%
2025-08-18	85.4200	85.476500	85.210100	85.3600	-0.047%	66,686	+13.847%
2025-08-15	85.5100	85.529900	85.250000	85.4000	-0.059%	43,174	+13.794%
2025-08-14	85.3200	85.498000	85.101800	85.4500	-0.070%	65,100	+13.727%
2025-08-13	85.4000	85.630000	85.330100	85.5100	+0.352%	59,746	+13.648%
2025-08-12	84.6200	85.210000	84.456800	85.2100	+0.972%	49,807	+14.048%
2025-08-11	84.4000	84.610000	84.180100	84.3900	-0.166%	64,308	+15.156%
2025-08-08	84.3400	84.629300	84.269300	84.5300	+0.511%	54,338	+14.965%
2025-08-07	84.4100	84.609900	83.820000	84.1000	+0.143%	66,961	+15.553%
2025-08-06	83.7900	84.130000	83.603600	83.9800	+0.455%	52,874	+15.718%
2025-08-05	83.7500	83.860000	83.370000	83.6000	-0.167%	48,949	+16.244%
2025-08-04	83.3500	83.750000	83.320000	83.7400	+1.209%	61,204	+16.050%
2025-08-01	83.0800	83.080000	82.400000	82.7400	-0.898%	81,665	+17.452%
2025-07-31	84.0900	84.140000	83.320000	83.4900	-0.441%	104,306	+16.397%
2025-07-30	84.1000	84.198300	83.510000	83.8600	-0.226%	46,971	+15.884%
2025-07-29	84.3800	84.392900	84.000000	84.0500	-0.190%	38,561	+15.622%
2025-07-28	84.4700	84.470000	83.980100	84.2100	-0.426%	42,006	+15.402%
2025-07-25	84.2900	84.590000	84.110000	84.5700	+0.213%	97,758	+14.911%
2025-07-24	84.4900	84.568900	84.320100	84.3900	-0.095%	71,486	+15.156%
2025-07-23	84.2600	84.580000	83.970100	84.4700	+0.824%	75,855	+15.047%
2025-07-22	83.5200	83.850000	83.475000	83.7800	+0.203%	38,028	+15.994%
2025-07-21	83.6600	83.949900	83.500800	83.6100	+0.372%	61,391	+16.230%
2025-07-18	83.6700	83.670000	83.180100	83.3000	-0.108%	81,232	+16.663%
2025-07-17	82.9900	83.490000	82.963000	83.3900	+0.458%	82,512	+16.537%
2025-07-16	82.9500	83.109400	82.430000	83.0100	+0.278%	416,965	+17.070%
2025-07-15	83.5100	83.510000	82.780000	82.7800	-0.481%	119,512	+17.396%
2025-07-14	83.0000	83.198900	82.840000	83.1800	+0.132%	57,462	+16.831%
2025-07-11	83.1100	83.180000	82.813400	83.0700	-0.491%	55,982	+16.986%
2025-07-10	83.3200	83.569300	83.082800	83.4800	+0.216%	61,213	+16.411%
2025-07-09	83.1900	83.300000	82.970000	83.3000	+0.495%	82,938	+16.663%
2025-07-08	82.9700	83.010000	82.690000	82.8900	+0.218%	124,134	+17.240%
2025-07-07	83.1100	83.139900	82.434800	82.7100	-0.815%	85,163	+17.495%
2025-07-03	83.1700	83.500000	83.170000	83.3900	+0.458%	53,111	+16.537%
2025-07-02	82.6800	83.066100	82.520700	83.0100	-0.396%	61,870	+17.070%
2025-07-01	83.2400	83.492500	83.160100	83.3400	-0.072%	109,246	+16.607%
2025-06-30	83.2700	83.500000	83.014100	83.4000	+0.482%	64,248	+16.523%
2025-06-27	82.9900	83.290000	82.580000	83.0000	+0.496%	103,097	+17.084%
2025-06-26	82.5000	82.790000	82.344600	82.5900	+0.523%	109,983	+17.666%
2025-06-25	82.2600	82.260000	81.912100	82.1600	-0.109%	67,259	+18.281%
2025-06-24	81.7200	82.340000	81.720000	82.2500	+1.243%	110,611	+18.152%
2025-06-23	80.5500	81.392600	80.524000	81.2400	+0.607%	69,377	+19.621%
2025-06-20	81.1800	81.260000	80.611000	80.7500	-0.284%	57,763	+20.347%
2025-06-18	80.9600	81.419900	80.850200	80.9800	+0.037%	68,595	+20.005%
2025-06-17	81.3800	81.430000	80.850100	80.9500	-0.845%	109,665	+20.049%
2025-06-16	81.6900	81.975000	81.370000	81.6400	+0.778%	321,013	+19.035%
2025-06-13	81.2400	81.510000	80.850000	81.0100	-1.123%	58,126	+19.960%
2025-06-12	81.6400	81.930000	81.460000	81.9300	+0.404%	52,529	+18.613%
2025-06-11	81.8900	81.910000	81.370100	81.6000	0.000%	71,766	+19.093%
2025-06-10	81.5400	81.621100	81.310100	81.6000	+0.344%	63,907	+19.093%
2025-06-09	81.1200	81.519900	81.100100	81.3200	+0.284%	61,897	+19.503%
2025-06-06	81.0000	81.320000	80.860100	81.0900	+0.558%	70,432	+19.842%
2025-06-05	81.0300	81.240000	80.560000	80.6400	-0.481%	66,314	+20.511%
2025-06-04	80.9900	81.179200	80.862300	81.0300	+0.285%	173,802	+19.931%
2025-06-03	80.2700	80.860000	80.270000	80.8000	+0.236%	83,552	+20.272%
2025-06-02	80.1400	80.610000	79.820000	80.6100	+0.549%	94,933	+20.556%
2025-05-30	80.0000	80.270000	79.524800	80.1700	-0.075%	68,801	+21.217%
2025-05-29	80.5300	80.530000	79.955000	80.2300	+0.288%	82,091	+21.127%
2025-05-28	80.3000	80.340000	79.845000	80.0000	-0.535%	95,301	+21.475%
2025-05-27	79.9900	80.430000	79.850100	80.4300	+1.438%	99,581	+20.826%
2025-05-23	78.8600	79.487500	78.610000	79.2900	0.000%	45,994	+22.563%
2025-05-22	79.1500	79.740000	79.100000	79.2900	-0.201%	71,320	+22.563%
2025-05-21	80.1000	80.370000	79.293000	79.4500	-1.046%	71,578	+22.316%
2025-05-20	80.1500	80.426400	80.030000	80.2900	-0.199%	65,750	+21.036%
2025-05-19	79.7900	80.450000	79.650000	80.4500	+0.312%	76,942	+20.796%
2025-05-16	80.0100	80.210000	79.650100	80.2000	+0.476%	111,545	+21.172%
2025-05-15	79.4500	79.935300	79.300100	79.8200	+0.516%	85,350	+21.749%
2025-05-14	79.7100	79.719500	79.260000	79.4100	-0.138%	71,128	+22.378%
2025-05-13	79.2300	79.700000	79.160000	79.5200	+0.417%	67,325	+22.208%
2025-05-12	79.1300	79.190000	78.600000	79.1900	+1.983%	743,578	+22.718%
2025-05-09	77.8500	77.990000	77.550000	77.6500	+0.064%	126,742	+25.151%
2025-05-08	77.8500	78.060000	77.430000	77.6000	+0.271%	168,385	+25.232%
2025-05-07	77.4100	77.600000	77.100000	77.3900	-0.026%	51,897	+25.572%
2025-05-06	77.2300	77.650000	77.064600	77.4100	-0.271%	72,088	+25.539%
2025-05-05	77.7600	77.970000	77.500100	77.6200	-0.398%	142,225	+25.200%
2025-05-02	77.7700	77.990000	77.520000	77.9300	+1.326%	112,421	+24.702%
2025-05-01	77.1600	77.360000	76.810000	76.9100	+0.326%	80,369	+26.355%
2025-04-30	75.9400	76.750000	75.500000	76.6600	-0.039%	60,963	+26.768%
2025-04-29	76.2600	76.778500	76.202400	76.6900	+0.406%	87,677	+26.718%
2025-04-28	76.2500	76.450000	75.785000	76.3800	+0.289%	50,071	+27.232%
2025-04-25	75.8100	76.200000	75.454500	76.1600	+0.395%	67,676	+27.600%
2025-04-24	74.9900	75.980000	74.760000	75.8600	+1.526%	65,870	+28.104%
2025-04-23	75.1700	75.749600	74.510000	74.7200	+1.069%	61,768	+30.059%
2025-04-22	73.3000	74.356500	73.300000	73.9300	+1.622%	73,684	+31.449%
2025-04-21	73.4200	73.500000	72.145000	72.7500	-1.409%	208,217	+33.581%
2025-04-17	73.9100	74.149900	73.443400	73.7900	+0.490%	113,084	+31.698%
2025-04-16	73.8600	74.188600	72.970400	73.4300	-1.118%	90,013	+32.344%
2025-04-15	74.2800	74.635300	74.160100	74.2600	+0.135%	121,170	+30.865%
2025-04-14	74.5000	74.558500	73.659900	74.1600	+0.843%	143,977	+31.041%
2025-04-11	72.1500	73.629900	71.983000	73.5400	+1.645%	93,074	+32.146%