Dark

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

Market Open

Jul 30, 2026 9:35:57 AM EDT

95.71USD+0.546%(+0.52)37,310

96.02Bid 96.05Ask 0.03Spread

Pre-market

Jul 30, 2026 8:55:30 AM EDT

96.25USD+1.114%(+1.06)192

After-hours

Jul 27, 2026 4:00:30 PM EDT

95.99USD+0.031%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	95.6900	95.710000	95.690000	95.7100	+0.716%	37,310	0.000%
2026-07-29	95.9200	96.220000	94.880000	95.0300	-0.990%	130,050	+0.716%
2026-07-28	95.8500	96.233396	95.460000	95.9800	-0.010%	81,601	-0.281%
2026-07-27	96.4900	96.710300	95.600000	95.9900	+0.198%	99,925	-0.292%
2026-07-24	95.8400	96.295000	95.650000	95.8000	+0.031%	97,293	-0.094%
2026-07-23	95.9100	96.145000	95.450000	95.7700	-0.911%	95,185	-0.063%
2026-07-22	96.5100	96.990000	96.510000	96.6500	-0.072%	67,993	-0.973%
2026-07-21	96.3200	96.829900	96.201600	96.7200	+0.866%	181,104	-1.044%
2026-07-20	96.5100	96.860000	95.845000	95.8900	-0.622%	120,081	-0.188%
2026-07-17	96.0500	96.490000	95.702300	96.4900	-0.382%	81,020	-0.808%
2026-07-16	97.0300	97.160000	96.590000	96.8600	-0.656%	94,990	-1.187%
2026-07-15	97.3200	97.500000	96.865000	97.5000	+0.412%	81,219	-1.836%
2026-07-14	97.1300	97.310000	96.840000	97.1000	+0.570%	69,041	-1.432%
2026-07-13	96.9900	97.020000	96.440100	96.5500	-1.025%	76,107	-0.870%
2026-07-10	97.3300	97.550000	96.830000	97.5500	+0.329%	91,084	-1.886%
2026-07-09	96.8300	97.325000	96.690000	97.2300	+0.736%	110,648	-1.563%
2026-07-08	96.1600	96.540000	95.785000	96.5200	-0.330%	134,450	-0.839%
2026-07-07	97.1200	97.335000	96.640000	96.8400	-0.829%	137,188	-1.167%
2026-07-06	97.2000	97.720000	97.200000	97.6500	+0.680%	82,786	-1.987%
2026-07-02	97.0500	97.500000	96.239600	96.9900	-0.134%	84,391	-1.320%
2026-07-01	97.4700	97.790000	97.120000	97.1200	-0.492%	92,372	-1.452%
2026-06-30	97.3900	97.960000	97.294400	97.6000	+0.267%	103,879	-1.936%
2026-06-29	97.0300	97.380000	96.380000	97.3400	+0.818%	125,973	-1.675%
2026-06-26	96.3200	96.999900	96.090000	96.5500	-0.341%	101,564	-0.870%
2026-06-25	97.4500	97.630000	96.500000	96.8800	+0.331%	76,838	-1.208%
2026-06-24	96.7000	97.000000	96.257500	96.5600	-0.031%	84,484	-0.880%
2026-06-23	96.5700	97.060000	96.480000	96.5900	-1.539%	80,975	-0.911%
2026-06-22	98.2200	98.490000	97.887100	98.1000	-0.122%	89,417	-2.436%
2026-06-18	98.2200	98.309500	97.960000	98.2200	+0.842%	91,888	-2.555%
2026-06-17	98.3600	98.525000	97.140000	97.4000	-0.754%	144,982	-1.735%
2026-06-16	98.4400	98.610000	98.070000	98.1400	-0.214%	87,135	-2.476%
2026-06-15	98.1900	98.620000	98.190000	98.3500	+1.162%	100,699	-2.684%
2026-06-12	97.1000	97.450000	96.550000	97.2200	+0.392%	122,106	-1.553%
2026-06-11	95.2900	96.975000	95.110000	96.8400	+1.840%	145,791	-1.167%
2026-06-10	95.8400	96.237600	94.925000	95.0900	-1.318%	106,743	+0.652%
2026-06-09	96.6500	97.156200	94.700000	96.3600	+0.208%	168,799	-0.675%
2026-06-08	96.6900	96.710000	96.060000	96.1600	+0.323%	89,811	-0.468%
2026-06-05	97.5800	97.580000	95.605000	95.8500	-2.522%	181,413	-0.146%
2026-06-04	97.9300	98.360000	97.720000	98.3300	+0.183%	86,342	-2.664%
2026-06-03	98.4600	98.460000	97.859900	98.1500	-0.497%	118,328	-2.486%
2026-06-02	98.4300	98.680000	98.280000	98.6400	+0.366%	109,036	-2.970%
2026-06-01	97.7900	98.495000	97.730000	98.2800	+0.163%	111,421	-2.615%
2026-05-29	98.1400	98.370000	98.000000	98.1200	+0.153%	113,912	-2.456%
2026-05-28	97.5300	98.049900	97.250100	97.9700	+0.348%	99,099	-2.307%
2026-05-27	97.9000	97.900000	97.460000	97.6300	-0.143%	127,975	-1.967%
2026-05-26	97.6600	97.825200	97.493200	97.7700	+1.044%	113,539	-2.107%
2026-05-22	96.7400	97.080000	96.663113	96.7600	+0.155%	112,953	-1.085%
2026-05-21	95.7700	96.790100	95.750000	96.6100	+0.291%	120,462	-0.932%
2026-05-20	95.5300	96.380000	95.250000	96.3300	+1.198%	98,638	-0.644%
2026-05-19	95.1500	95.630100	94.920000	95.1900	-0.689%	96,874	+0.546%
2026-05-18	96.1100	96.110000	95.260000	95.8500	+0.146%	85,925	-0.146%
2026-05-15	96.0900	96.220000	95.585000	95.7100	-1.401%	139,706	0.000%
2026-05-14	96.8900	97.279300	96.805000	97.0700	+0.351%	94,953	-1.401%
2026-05-13	96.2700	96.810000	96.075000	96.7300	+0.520%	70,440	-1.054%
2026-05-12	96.2700	96.270000	95.550000	96.2300	-0.507%	72,135	-0.540%
2026-05-11	96.6900	96.880000	96.610000	96.7200	-0.021%	126,950	-1.044%
2026-05-08	96.5800	96.740000	96.490000	96.7400	+0.834%	111,125	-1.065%
2026-05-07	96.7200	96.730000	95.820000	95.9400	-0.714%	156,425	-0.240%
2026-05-06	96.2200	96.680000	95.953700	96.6300	+1.598%	97,628	-0.952%
2026-05-05	94.9500	95.210000	94.790000	95.1100	+0.912%	110,831	+0.631%
2026-05-04	94.6400	94.860000	93.950000	94.2500	-0.570%	128,836	+1.549%
2026-05-01	95.0000	95.310000	94.760000	94.7900	+0.137%	112,153	+0.971%
2026-04-30	94.2100	94.780000	93.785000	94.6600	+1.241%	144,836	+1.109%
2026-04-29	93.7500	93.905000	93.250000	93.5000	-0.352%	113,744	+2.364%
2026-04-28	93.9400	94.030000	93.569000	93.8300	-0.467%	85,005	+2.004%
2026-04-27	94.2100	94.380000	94.050100	94.2700	-0.021%	124,659	+1.528%
2026-04-24	93.9900	94.340000	93.760100	94.2900	+0.726%	76,271	+1.506%
2026-04-23	93.8600	94.180000	92.900000	93.6100	-0.574%	134,533	+2.243%
2026-04-22	93.9300	94.170000	93.910000	94.1500	+0.738%	162,345	+1.657%
2026-04-21	94.3200	94.450000	93.330000	93.4600	-1.006%	115,139	+2.407%
2026-04-20	94.3800	94.540000	94.050000	94.4100	-0.211%	122,815	+1.377%
2026-04-17	94.3900	94.930000	94.340000	94.6100	+1.176%	112,686	+1.163%
2026-04-16	93.4700	93.640000	93.300000	93.5100	+0.075%	126,703	+2.353%
2026-04-15	93.1800	93.470000	92.970000	93.4400	+0.279%	123,153	+2.429%
2026-04-14	92.5600	93.180000	92.530000	93.1800	+0.975%	132,075	+2.715%
2026-04-13	91.2300	92.300000	91.140000	92.2800	+0.753%	180,738	+3.717%
2026-04-10	91.9700	91.970000	91.420000	91.5900	-0.022%	152,458	+4.498%
2026-04-09	91.0300	91.790000	90.855000	91.6100	+0.131%	129,010	+4.475%
2026-04-08	91.6600	91.700000	90.930000	91.4900	+2.613%	167,700	+4.613%
2026-04-07	88.7800	89.160000	88.020000	89.1600	+0.180%	127,191	+7.346%
2026-04-06	88.7300	89.050000	88.640000	89.0000	+0.417%	111,944	+7.539%
2026-04-02	87.6100	88.910000	87.390000	88.6300	-0.449%	137,619	+7.988%
2026-04-01	89.0200	89.470000	88.850000	89.0300	+0.610%	143,897	+7.503%
2026-03-31	87.1100	88.490000	86.840000	88.4900	+2.669%	172,815	+8.159%
2026-03-30	86.9800	86.980000	85.895000	86.1900	-0.127%	201,261	+11.045%
2026-03-27	87.0400	87.110000	86.139200	86.3000	-1.179%	204,101	+10.904%
2026-03-26	88.0800	88.370000	87.195000	87.3300	-1.611%	168,285	+9.596%
2026-03-25	88.9100	89.035000	88.360000	88.7600	+0.852%	118,119	+7.830%
2026-03-24	87.7500	88.425000	87.440000	88.0100	-0.430%	159,487	+8.749%
2026-03-23	88.2700	89.200000	87.990000	88.3900	+1.446%	199,485	+8.281%
2026-03-20	88.3300	88.450000	86.795800	87.1300	-1.914%	194,791	+9.847%
2026-03-19	88.1500	89.090000	87.880100	88.8300	-0.124%	180,037	+7.745%
2026-03-18	89.8500	89.870000	88.900000	88.9400	-1.298%	179,943	+7.612%
2026-03-17	90.2400	90.460100	90.000000	90.1100	+0.312%	132,930	+6.215%
2026-03-16	89.6600	90.100000	89.490000	89.8300	+1.149%	178,656	+6.546%
2026-03-13	89.7700	89.980000	88.670000	88.8100	-0.571%	126,986	+7.769%
2026-03-12	90.0400	90.040000	89.290000	89.3200	-1.456%	283,563	+7.154%
2026-03-11	90.6700	90.955000	90.250000	90.6400	-0.165%	116,621	+5.594%
2026-03-10	90.9300	91.740000	90.605000	90.7900	-0.055%	453,984	+5.419%
2026-03-09	89.2700	91.028800	88.800000	90.8400	+0.743%	355,172	+5.361%
2026-03-06	90.0600	90.530000	89.670000	90.1700	-0.956%	269,522	+6.144%
2026-03-05	91.3900	91.660000	90.370000	91.0400	-1.043%	307,702	+5.130%
2026-03-04	91.6000	92.130000	91.275000	92.0000	+0.756%	224,382	+4.033%
2026-03-03	90.7600	91.640000	89.910000	91.3100	-1.659%	220,013	+4.819%
2026-03-02	92.2000	93.080000	92.027000	92.8500	-0.568%	207,986	+3.080%
2026-02-27	93.1500	93.450000	93.030000	93.3800	-0.224%	124,590	+2.495%
2026-02-26	93.9900	93.992100	93.080000	93.5900	-0.320%	102,436	+2.265%
2026-02-25	93.7400	93.990000	93.540000	93.8900	+0.514%	132,945	+1.938%
2026-02-24	92.8700	93.410000	92.720000	93.4100	+0.744%	91,565	+2.462%
2026-02-23	93.2100	93.450000	92.570000	92.7200	-0.675%	120,470	+3.225%
2026-02-20	92.6200	93.514900	92.498100	93.3500	+0.582%	124,740	+2.528%
2026-02-19	92.5900	92.810000	92.415000	92.8100	-0.108%	122,065	+3.125%
2026-02-18	92.7600	93.230000	92.610000	92.9100	+0.324%	136,445	+3.014%
2026-02-17	92.2600	92.770000	91.800000	92.6100	+0.022%	110,304	+3.347%
2026-02-13	92.4100	92.890000	91.955000	92.5900	+0.271%	82,991	+3.370%
2026-02-12	93.4900	93.759900	92.279000	92.3400	-1.061%	114,503	+3.650%
2026-02-11	93.6400	93.693600	92.840100	93.3300	+0.204%	92,683	+2.550%
2026-02-10	93.3100	93.459900	93.052000	93.1400	+0.021%	94,112	+2.759%
2026-02-09	92.5400	93.260000	92.471300	93.1200	+0.638%	95,129	+2.781%
2026-02-06	91.5700	92.590000	91.526900	92.5300	+1.849%	96,088	+3.437%
2026-02-05	91.1700	91.500000	90.790000	90.8500	-1.024%	140,150	+5.349%
2026-02-04	92.2500	92.325000	91.340000	91.7900	-0.250%	65,921	+4.271%
2026-02-03	92.4100	92.489000	91.365000	92.0200	-0.293%	116,806	+4.010%
2026-02-02	91.6900	92.360000	91.690000	92.2900	+0.457%	105,000	+3.706%
2026-01-30	92.1100	92.330000	91.543800	91.8700	-0.617%	85,727	+4.180%
2026-01-29	92.8100	92.810000	91.500000	92.4400	+0.032%	96,074	+3.537%
2026-01-28	92.6800	92.680000	92.200000	92.4100	-0.119%	88,462	+3.571%
2026-01-27	92.2200	92.650000	92.220000	92.5200	+0.522%	98,129	+3.448%
2026-01-26	91.8700	92.139900	91.820000	92.0400	+0.404%	134,694	+3.987%
2026-01-23	91.3200	91.693500	91.250700	91.6700	+0.306%	99,418	+4.407%
2026-01-22	91.3900	91.723800	91.220000	91.3900	+0.318%	102,355	+4.727%
2026-01-21	90.4500	91.390000	90.300000	91.1000	+0.953%	223,116	+5.060%
2026-01-20	90.4900	90.849700	90.080000	90.2400	-1.409%	223,557	+6.062%
2026-01-16	91.7400	91.740000	91.295000	91.5300	-0.044%	147,130	+4.567%
2026-01-15	91.7000	91.848600	91.440000	91.5700	+0.318%	134,361	+4.521%
2026-01-14	91.4000	91.400000	90.920000	91.2800	-0.197%	124,722	+4.853%
2026-01-13	91.6900	91.700000	91.220000	91.4600	-0.164%	119,570	+4.647%
2026-01-12	91.1600	91.702000	91.160000	91.6100	+0.219%	151,288	+4.475%
2026-01-09	90.8800	91.470000	90.880000	91.4100	+0.616%	102,111	+4.704%
2026-01-08	90.6800	90.910000	90.580000	90.8500	+0.044%	101,043	+5.349%
2026-01-07	90.9900	91.190000	90.750000	90.8100	-0.198%	80,747	+5.396%
2026-01-06	90.6100	91.160000	90.610000	90.9900	+0.430%	118,459	+5.187%
2026-01-05	90.2600	90.780000	90.260000	90.6000	+0.611%	156,707	+5.640%
2026-01-02	90.1900	90.195000	89.601200	90.0500	+0.547%	133,576	+6.285%
2025-12-31	89.9100	89.935000	89.430000	89.5600	-0.555%	108,484	+6.867%
2025-12-30	90.0100	90.240000	90.005000	90.0600	-0.111%	111,055	+6.274%
2025-12-29	90.0000	90.180000	89.880000	90.1600	-0.044%	238,122	+6.156%
2025-12-26	90.2400	90.369900	90.160000	90.2000	-0.044%	125,769	+6.109%
2025-12-24	90.0600	90.273200	89.962000	90.2400	+0.244%	71,546	+6.062%
2025-12-23	89.6900	90.030000	89.648300	90.0200	-0.563%	114,347	+6.321%
2025-12-22	90.3100	90.559900	90.245300	90.5300	+0.466%	167,655	+5.722%
2025-12-19	89.7800	90.220000	89.780000	90.1100	+0.625%	121,842	+6.215%
2025-12-18	89.6500	89.913600	89.360000	89.5500	+0.663%	116,291	+6.879%
2025-12-17	89.5700	89.780000	88.890100	88.9600	-0.825%	93,861	+7.588%
2025-12-16	89.7700	89.890000	89.300000	89.7000	-0.156%	84,346	+6.700%
2025-12-15	90.2800	90.346000	89.730100	89.8400	-0.022%	123,074	+6.534%
2025-12-12	90.5800	90.650000	89.540100	89.8600	-0.762%	89,423	+6.510%
2025-12-11	90.2000	90.730000	90.035000	90.5500	+0.355%	130,365	+5.699%
2025-12-10	89.8000	90.500000	89.595000	90.2300	+0.568%	91,459	+6.073%
2025-12-09	89.7400	89.990000	89.640000	89.7200	+0.067%	87,144	+6.676%
2025-12-08	90.0300	90.050000	89.500100	89.6600	-0.411%	112,099	+6.748%
2025-12-05	90.0300	90.350000	89.810000	90.0300	+0.256%	129,798	+6.309%
2025-12-04	89.8200	89.920000	89.652300	89.8000	-0.045%	76,071	+6.581%
2025-12-03	89.5200	89.900000	89.280000	89.8400	+0.290%	271,927	+6.534%
2025-12-02	89.5600	89.656400	89.160100	89.5800	+0.336%	86,730	+6.843%
2025-12-01	89.0400	89.660000	89.040000	89.2800	-0.524%	100,806	+7.202%
2025-11-28	89.5800	89.750000	89.400100	89.7500	+0.391%	35,832	+6.641%
2025-11-26	89.1600	89.580000	88.890100	89.4000	+0.630%	386,502	+7.058%
2025-11-25	88.2100	88.930000	87.820100	88.8400	+1.000%	82,759	+7.733%
2025-11-24	87.5300	88.239000	87.416000	87.9600	+0.976%	77,878	+8.811%
2025-11-21	86.8800	87.737000	86.357300	87.1100	+0.647%	95,795	+9.873%
2025-11-20	88.3300	88.615000	86.500000	86.5500	-1.029%	134,041	+10.583%
2025-11-19	87.1900	87.960000	87.144300	87.4500	+0.069%	78,416	+9.445%
2025-11-18	87.6300	87.749400	86.900000	87.3900	-0.569%	97,357	+9.521%
2025-11-17	88.5000	88.799600	87.610000	87.8900	-1.036%	128,374	+8.897%
2025-11-14	88.2800	89.130000	88.100000	88.8100	+0.068%	77,346	+7.769%
2025-11-13	89.5800	89.843000	88.720000	88.7500	-1.356%	82,744	+7.842%
2025-11-12	90.0000	90.070000	89.680000	89.9700	+0.267%	91,598	+6.380%
2025-11-11	89.3700	89.880000	89.330000	89.7300	+0.212%	64,958	+6.664%
2025-11-10	89.0500	89.600000	88.817000	89.5400	+1.290%	86,580	+6.891%
2025-11-07	88.0000	88.490000	87.536900	88.4000	0.000%	89,548	+8.269%
2025-11-06	88.9500	89.069900	88.266180	88.4000	-0.641%	59,386	+8.269%
2025-11-05	88.6000	89.230000	88.520000	88.9700	+0.372%	78,239	+7.576%
2025-11-04	88.9900	89.038700	88.500000	88.6400	-0.928%	74,745	+7.976%
2025-11-03	89.6800	89.700000	89.113000	89.4700	+0.078%	68,811	+6.974%
2025-10-31	89.6600	89.710000	89.037800	89.4000	+0.090%	74,048	+7.058%
2025-10-30	89.5500	89.810000	89.290100	89.3200	-0.579%	78,464	+7.154%
2025-10-29	90.3100	90.349900	89.630000	89.8400	-0.311%	75,445	+6.534%
2025-10-28	90.1400	90.340000	89.850100	90.1200	+0.089%	56,814	+6.203%
2025-10-27	89.8100	90.110000	89.672900	90.0400	+0.885%	66,433	+6.297%
2025-10-24	89.1300	89.551500	89.120000	89.2500	+0.394%	82,473	+7.238%
2025-10-23	88.3700	88.970000	88.370000	88.9000	+0.680%	78,802	+7.660%
2025-10-22	88.7800	88.889900	87.900000	88.3000	-0.294%	66,971	+8.392%
2025-10-21	88.8400	88.920000	88.533400	88.5600	-0.416%	117,241	+8.074%
2025-10-20	88.3300	88.979900	88.330000	88.9300	+1.034%	80,917	+7.624%
2025-10-17	87.5500	88.310000	87.550000	88.0200	+0.251%	91,495	+8.737%
2025-10-16	88.2100	88.540000	87.560000	87.8000	-0.295%	96,002	+9.009%
2025-10-15	88.0300	88.530000	87.535000	88.0600	+0.525%	84,718	+8.687%
2025-10-14	87.0000	88.029100	86.805000	87.6000	-0.080%	98,858	+9.258%
2025-10-13	87.4500	87.790000	87.250000	87.6700	+1.341%	138,292	+9.171%
2025-10-10	88.4200	88.550000	86.510000	86.5100	-2.160%	154,692	+10.635%
2025-10-09	88.7700	88.835000	88.190000	88.4200	-0.271%	82,507	+8.245%
2025-10-08	88.4000	88.874000	88.400000	88.6600	+0.328%	95,689	+7.952%
2025-10-07	88.8500	88.850000	88.280000	88.3700	-0.484%	106,977	+8.306%
2025-10-06	88.8500	88.930000	88.610000	88.8000	+0.271%	90,654	+7.782%
2025-10-03	88.6500	88.899900	88.423900	88.5600	+0.181%	70,305	+8.074%
2025-10-02	88.5900	88.590000	88.060100	88.4000	-0.045%	45,233	+8.269%
2025-10-01	88.1000	88.615000	88.073200	88.4400	+0.340%	84,201	+8.220%
2025-09-30	87.8600	88.140000	87.630000	88.1400	+0.296%	110,243	+8.589%
2025-09-29	87.8300	87.950000	87.620000	87.8800	+0.457%	113,537	+8.910%
2025-09-26	87.3600	87.600000	87.170000	87.4800	+0.356%	78,567	+9.408%
2025-09-25	87.3000	87.315000	86.760000	87.1700	-0.343%	68,686	+9.797%
2025-09-24	87.7600	87.973100	87.405200	87.4700	-0.557%	107,672	+9.420%
2025-09-23	88.2800	88.353300	87.770000	87.9600	-0.170%	93,376	+8.811%
2025-09-22	87.7400	88.260000	87.643100	88.1100	+0.228%	102,368	+8.626%
2025-09-19	87.9300	88.000000	87.504700	87.9100	+0.091%	80,935	+8.873%
2025-09-18	87.7500	87.994100	87.335300	87.8300	+0.320%	86,372	+8.972%
2025-09-17	87.7100	87.953200	87.060100	87.5500	-0.114%	77,096	+9.320%
2025-09-16	87.7800	87.849900	87.379700	87.6500	-0.011%	87,623	+9.196%
2025-09-15	87.6000	87.710000	87.420000	87.6600	+0.470%	79,377	+9.183%
2025-09-12	87.3500	87.399900	87.070000	87.2500	-0.069%	80,822	+9.696%
2025-09-11	86.8000	87.460000	86.800000	87.3100	+0.832%	70,087	+9.621%
2025-09-10	86.8600	86.989900	86.486700	86.5900	+0.185%	65,463	+10.532%
2025-09-09	86.2700	86.530000	86.198100	86.4300	-0.046%	58,540	+10.737%
2025-09-08	86.4200	86.488300	86.241500	86.4700	+0.465%	62,240	+10.686%
2025-09-05	86.3200	86.599900	85.730100	86.0700	+0.210%	73,069	+11.200%
2025-09-04	85.4700	86.000000	85.345900	85.8900	+0.562%	58,909	+11.433%
2025-09-03	85.1100	85.449900	85.100000	85.4100	+0.364%	99,638	+12.059%
2025-09-02	84.7900	85.130000	84.550000	85.1000	-0.503%	118,108	+12.468%
2025-08-29	85.9500	85.950000	85.450000	85.5300	-0.581%	76,881	+11.902%
2025-08-28	85.9300	86.119900	85.627300	86.0300	+0.280%	81,069	+11.252%
2025-08-27	85.4700	85.870000	85.400000	85.7900	+0.105%	84,302	+11.563%
2025-08-26	85.4800	85.780000	85.316300	85.7000	+0.222%	77,328	+11.680%
2025-08-25	85.8400	85.870000	85.450000	85.5100	-0.535%	73,994	+11.928%
2025-08-22	84.8900	86.100000	84.890000	85.9700	+1.499%	82,012	+11.330%
2025-08-21	84.8500	84.983900	84.600000	84.7000	-0.294%	88,259	+12.999%
2025-08-20	84.9600	85.180000	84.670000	84.9500	-0.258%	50,680	+12.666%
2025-08-19	85.5000	85.585000	85.010100	85.1700	-0.223%	63,332	+12.375%
2025-08-18	85.4200	85.476500	85.210100	85.3600	-0.047%	66,686	+12.125%
2025-08-15	85.5100	85.529900	85.250000	85.4000	-0.059%	43,174	+12.073%
2025-08-14	85.3200	85.498000	85.101800	85.4500	-0.070%	65,100	+12.007%
2025-08-13	85.4000	85.630000	85.330100	85.5100	+0.352%	59,746	+11.928%
2025-08-12	84.6200	85.210000	84.456800	85.2100	+0.972%	49,807	+12.322%
2025-08-11	84.4000	84.610000	84.180100	84.3900	-0.166%	64,308	+13.414%
2025-08-08	84.3400	84.629300	84.269300	84.5300	+0.511%	54,338	+13.226%
2025-08-07	84.4100	84.609900	83.820000	84.1000	+0.143%	66,961	+13.805%
2025-08-06	83.7900	84.130000	83.603600	83.9800	+0.455%	52,874	+13.968%
2025-08-05	83.7500	83.860000	83.370000	83.6000	-0.167%	48,949	+14.486%
2025-08-04	83.3500	83.750000	83.320000	83.7400	+1.209%	61,204	+14.294%
2025-08-01	83.0800	83.080000	82.400000	82.7400	-0.898%	81,665	+15.676%
2025-07-31	84.0900	84.140000	83.320000	83.4900	-0.441%	104,306	+14.636%
2025-07-30	84.1000	84.198300	83.510000	83.8600	-0.226%	46,971	+14.131%
2025-07-29	84.3800	84.392900	84.000000	84.0500	-0.190%	38,561	+13.873%
2025-07-28	84.4700	84.470000	83.980100	84.2100	-0.426%	42,006	+13.656%
2025-07-25	84.2900	84.590000	84.110000	84.5700	+0.213%	97,758	+13.173%
2025-07-24	84.4900	84.568900	84.320100	84.3900	-0.095%	71,486	+13.414%
2025-07-23	84.2600	84.580000	83.970100	84.4700	+0.824%	75,855	+13.306%
2025-07-22	83.5200	83.850000	83.475000	83.7800	+0.203%	38,028	+14.240%
2025-07-21	83.6600	83.949900	83.500800	83.6100	+0.372%	61,391	+14.472%
2025-07-18	83.6700	83.670000	83.180100	83.3000	-0.108%	81,232	+14.898%
2025-07-17	82.9900	83.490000	82.963000	83.3900	+0.458%	82,512	+14.774%
2025-07-16	82.9500	83.109400	82.430000	83.0100	+0.278%	416,965	+15.299%
2025-07-15	83.5100	83.510000	82.780000	82.7800	-0.481%	119,512	+15.620%
2025-07-14	83.0000	83.198900	82.840000	83.1800	+0.132%	57,462	+15.064%
2025-07-11	83.1100	83.180000	82.813400	83.0700	-0.491%	55,982	+15.216%
2025-07-10	83.3200	83.569300	83.082800	83.4800	+0.216%	61,213	+14.650%
2025-07-09	83.1900	83.300000	82.970000	83.3000	+0.495%	82,938	+14.898%
2025-07-08	82.9700	83.010000	82.690000	82.8900	+0.218%	124,134	+15.466%
2025-07-07	83.1100	83.139900	82.434800	82.7100	-0.815%	85,163	+15.718%
2025-07-03	83.1700	83.500000	83.170000	83.3900	+0.458%	53,111	+14.774%
2025-07-02	82.6800	83.066100	82.520700	83.0100	-0.396%	61,870	+15.299%
2025-07-01	83.2400	83.492500	83.160100	83.3400	-0.072%	109,246	+14.843%
2025-06-30	83.2700	83.500000	83.014100	83.4000	+0.482%	64,248	+14.760%
2025-06-27	82.9900	83.290000	82.580000	83.0000	+0.496%	103,097	+15.313%
2025-06-26	82.5000	82.790000	82.344600	82.5900	+0.523%	109,983	+15.886%
2025-06-25	82.2600	82.260000	81.912100	82.1600	-0.109%	67,259	+16.492%
2025-06-24	81.7200	82.340000	81.720000	82.2500	+1.243%	110,611	+16.365%
2025-06-23	80.5500	81.392600	80.524000	81.2400	+0.607%	69,377	+17.811%
2025-06-20	81.1800	81.260000	80.611000	80.7500	-0.284%	57,763	+18.526%
2025-06-18	80.9600	81.419900	80.850200	80.9800	+0.037%	68,595	+18.190%
2025-06-17	81.3800	81.430000	80.850100	80.9500	-0.845%	109,665	+18.233%
2025-06-16	81.6900	81.975000	81.370000	81.6400	+0.778%	321,013	+17.234%
2025-06-13	81.2400	81.510000	80.850000	81.0100	-1.123%	58,126	+18.146%
2025-06-12	81.6400	81.930000	81.460000	81.9300	+0.404%	52,529	+16.819%
2025-06-11	81.8900	81.910000	81.370100	81.6000	0.000%	71,766	+17.292%
2025-06-10	81.5400	81.621100	81.310100	81.6000	+0.344%	63,907	+17.292%
2025-06-09	81.1200	81.519900	81.100100	81.3200	+0.284%	61,897	+17.696%
2025-06-06	81.0000	81.320000	80.860100	81.0900	+0.558%	70,432	+18.029%
2025-06-05	81.0300	81.240000	80.560000	80.6400	-0.481%	66,314	+18.688%
2025-06-04	80.9900	81.179200	80.862300	81.0300	+0.285%	173,802	+18.117%
2025-06-03	80.2700	80.860000	80.270000	80.8000	+0.236%	83,552	+18.453%
2025-06-02	80.1400	80.610000	79.820000	80.6100	+0.549%	94,933	+18.732%
2025-05-30	80.0000	80.270000	79.524800	80.1700	-0.075%	68,801	+19.384%
2025-05-29	80.5300	80.530000	79.955000	80.2300	+0.288%	82,091	+19.295%
2025-05-28	80.3000	80.340000	79.845000	80.0000	-0.535%	95,301	+19.638%
2025-05-27	79.9900	80.430000	79.850100	80.4300	+1.438%	99,581	+18.998%
2025-05-23	78.8600	79.487500	78.610000	79.2900	0.000%	45,994	+20.709%
2025-05-22	79.1500	79.740000	79.100000	79.2900	-0.201%	71,320	+20.709%
2025-05-21	80.1000	80.370000	79.293000	79.4500	-1.046%	71,578	+20.466%
2025-05-20	80.1500	80.426400	80.030000	80.2900	-0.199%	65,750	+19.205%
2025-05-19	79.7900	80.450000	79.650000	80.4500	+0.312%	76,942	+18.968%
2025-05-16	80.0100	80.210000	79.650100	80.2000	+0.476%	111,545	+19.339%
2025-05-15	79.4500	79.935300	79.300100	79.8200	+0.516%	85,350	+19.907%
2025-05-14	79.7100	79.719500	79.260000	79.4100	-0.138%	71,128	+20.526%
2025-05-13	79.2300	79.700000	79.160000	79.5200	+0.417%	67,325	+20.360%
2025-05-12	79.1300	79.190000	78.600000	79.1900	+1.983%	743,578	+20.861%
2025-05-09	77.8500	77.990000	77.550000	77.6500	+0.064%	126,742	+23.258%
2025-05-08	77.8500	78.060000	77.430000	77.6000	+0.271%	168,385	+23.338%
2025-05-07	77.4100	77.600000	77.100000	77.3900	-0.026%	51,897	+23.672%
2025-05-06	77.2300	77.650000	77.064600	77.4100	-0.271%	72,088	+23.640%
2025-05-05	77.7600	77.970000	77.500100	77.6200	-0.398%	142,225	+23.306%
2025-05-02	77.7700	77.990000	77.520000	77.9300	+1.326%	112,421	+22.815%
2025-05-01	77.1600	77.360000	76.810000	76.9100	+0.326%	80,369	+24.444%
2025-04-30	75.9400	76.750000	75.500000	76.6600	-0.039%	60,963	+24.850%
2025-04-29	76.2600	76.778500	76.202400	76.6900	+0.406%	87,677	+24.801%
2025-04-28	76.2500	76.450000	75.785000	76.3800	+0.289%	50,071	+25.308%
2025-04-25	75.8100	76.200000	75.454500	76.1600	+0.395%	67,676	+25.670%
2025-04-24	74.9900	75.980000	74.760000	75.8600	+1.526%	65,870	+26.167%
2025-04-23	75.1700	75.749600	74.510000	74.7200	+1.069%	61,768	+28.092%
2025-04-22	73.3000	74.356500	73.300000	73.9300	+1.622%	73,684	+29.460%
2025-04-21	73.4200	73.500000	72.145000	72.7500	-1.409%	208,217	+31.560%
2025-04-17	73.9100	74.149900	73.443400	73.7900	+0.490%	113,084	+29.706%
2025-04-16	73.8600	74.188600	72.970400	73.4300	-1.118%	90,013	+30.342%
2025-04-15	74.2800	74.635300	74.160100	74.2600	+0.135%	121,170	+28.885%
2025-04-14	74.5000	74.558500	73.659900	74.1600	+0.843%	143,977	+29.059%
2025-04-11	72.1500	73.629900	71.983000	73.5400	+1.645%	93,074	+30.147%
2025-04-10	73.0700	73.070000	70.900000	72.3500	-2.150%	117,464	+32.287%
2025-04-09	69.1200	74.210000	69.000000	73.9400	+6.450%	230,935	+29.443%
2025-04-08	72.0000	72.270000	68.772200	69.4600	-0.927%	231,158	+37.792%
2025-04-07	69.2000	72.167200	68.450100	70.1100	-1.337%	293,844	+36.514%
2025-04-04	73.0200	73.020000	71.000100	71.0600	-4.617%	217,596	+34.689%
2025-04-03	75.2800	75.527800	74.500000	74.5000	-3.058%	156,340	+28.470%
2025-04-02	76.1100	76.950000	75.990000	76.8500	+0.156%	70,526	+24.541%
2025-04-01	76.3200	76.880000	76.011200	76.7300	+0.301%	66,857	+24.736%
2025-03-31	75.8200	76.580000	75.400000	76.5000	+0.275%	150,069	+25.111%
2025-03-28	77.0500	77.140000	76.233300	76.2900	-1.345%	148,251	+25.455%
2025-03-27	77.3400	77.638600	77.090000	77.3300	-0.129%	79,902	+23.768%
2025-03-26	78.0800	78.136800	77.270000	77.4300	-0.921%	61,836	+23.608%
2025-03-25	78.0900	78.220000	78.000000	78.1500	+0.205%	106,360	+22.470%
2025-03-24	77.6400	78.029900	77.640000	77.9900	+0.853%	60,646	+22.721%
2025-03-21	77.0300	77.360000	76.805000	77.3300	-0.194%	57,383	+23.768%
2025-03-20	77.1500	77.770000	77.150000	77.4800	-0.219%	86,504	+23.529%
2025-03-19	77.1600	78.070000	77.150000	77.6500	+0.648%	152,841	+23.258%
2025-03-18	77.5000	77.500000	76.900100	77.1500	-0.580%	67,368	+24.057%
2025-03-17	77.0700	77.816400	77.070000	77.6000	+0.805%	96,032	+23.338%
2025-03-14	76.2500	77.039000	76.250000	76.9800	+1.664%	64,193	+24.331%
2025-03-13	76.1500	76.306600	75.542400	75.7200	-0.942%	56,821	+26.400%
2025-03-12	76.5300	76.650000	76.000000	76.4400	+0.394%	89,315	+25.209%
2025-03-11	76.4700	76.679900	75.630000	76.1400	-0.353%	99,847	+25.703%
2025-03-10	77.2300	77.264100	76.000000	76.4100	-2.038%	183,928	+25.258%
2025-03-07	77.5000	78.070000	77.095000	78.0000	+0.645%	96,003	+22.705%
2025-03-06	77.8700	78.245900	77.365000	77.5000	-1.274%	65,370	+23.497%
2025-03-05	77.7500	78.609300	77.560000	78.5000	+1.251%	64,964	+21.924%
2025-03-04	77.6200	78.300000	76.930100	77.5300	-0.615%	99,711	+23.449%
2025-03-03	78.9900	79.150000	77.620000	78.0100	-0.687%	98,688	+22.689%
2025-02-28	78.0000	78.640000	77.651500	78.5500	+0.705%	72,599	+21.846%
2025-02-27	78.8700	78.990000	78.000000	78.0000	-1.166%	98,071	+22.705%
2025-02-26	78.9500	79.466700	78.780000	78.9200	+0.038%	50,216	+21.275%
2025-02-25	79.1300	79.190000	78.476300	78.8900	+0.051%	69,557	+21.321%
2025-02-24	79.2500	79.340000	78.740000	78.8500	-0.316%	98,553	+21.382%
2025-02-21	79.9900	79.990000	79.000100	79.1000	-0.952%	55,695	+20.999%
2025-02-20	79.9000	80.000000	79.550100	79.8600	-0.138%	62,942	+19.847%
2025-02-19	79.7200	79.980000	79.680000	79.9700	-0.050%	69,673	+19.682%
2025-02-18	80.0000	80.050000	79.800100	80.0100	+0.276%	68,880	+19.623%
2025-02-14	79.9500	79.990000	79.740100	79.7900	+0.188%	55,075	+19.952%
2025-02-13	79.0200	79.730000	79.020000	79.6400	+0.810%	71,101	+20.178%
2025-02-12	78.5000	79.089000	78.420000	79.0000	-0.126%	51,452	+21.152%
2025-02-11	78.8000	79.149900	78.800000	79.1000	+0.101%	87,909	+20.999%
2025-02-10	79.0000	79.139900	78.870500	79.0200	+0.522%	92,996	+21.121%
2025-02-07	79.2600	79.390000	78.570000	78.6100	-0.783%	104,663	+21.753%