Dark

AOM
iShares Core 40/60 Moderate Allocation ETF
stock NYSE ETF

Market Open

Oct 1, 2026 1:25:54 PM EDT

48.79USD+0.103%(+0.05)430,453

48.77Bid 48.78Ask 0.01Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

49.00USD+0.533%(+0.26)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

48.74USD-0.010%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	48.6500	48.790000	48.540000	48.7900	+0.103%	430,453	0.000%
2026-09-30	48.8400	48.940000	48.730000	48.7400	-0.184%	1,071,472	+0.103%
2026-09-29	48.8200	48.880000	48.705100	48.8300	-0.164%	481,022	-0.082%
2026-09-28	49.0600	49.080000	48.790000	48.9100	-0.589%	1,056,843	-0.245%
2026-09-25	49.1500	49.200000	48.975000	49.2000	+0.367%	833,066	-0.833%
2026-09-24	48.9800	49.145000	48.930000	49.0200	-0.366%	651,454	-0.469%
2026-09-23	49.5700	49.570000	49.090000	49.2000	-0.886%	255,632	-0.833%
2026-09-22	49.7400	49.740000	49.545000	49.6400	+0.121%	188,682	-1.712%
2026-09-21	49.5100	49.610100	49.410000	49.5800	+0.731%	119,016	-1.593%
2026-09-18	49.3100	49.310000	49.120100	49.2200	-0.304%	147,650	-0.874%
2026-09-17	49.3000	49.370000	49.261600	49.3700	+0.776%	135,458	-1.175%
2026-09-16	49.1100	49.285000	48.851100	48.9900	-0.163%	123,352	-0.408%
2026-09-15	49.1700	49.170000	49.000000	49.0700	-0.183%	2,526,454	-0.571%
2026-09-14	49.0900	49.310000	49.030100	49.1600	-0.365%	226,842	-0.753%
2026-09-11	49.4400	49.460000	49.335000	49.3400	+0.305%	117,851	-1.115%
2026-09-10	49.3400	49.340000	49.150000	49.1900	-0.686%	227,648	-0.813%
2026-09-09	49.7400	49.740000	49.485000	49.5300	-0.422%	153,995	-1.494%
2026-09-08	49.9500	49.950000	49.710000	49.7400	-0.221%	117,329	-1.910%
2026-09-04	49.8300	49.905000	49.821000	49.8500	+0.040%	77,710	-2.126%
2026-09-03	49.7400	49.897700	49.725000	49.8300	+0.484%	107,692	-2.087%
2026-09-02	49.5100	49.610000	49.500000	49.5900	+0.263%	73,110	-1.613%
2026-09-01	49.5800	49.651400	49.415000	49.4600	-0.543%	117,264	-1.355%
2026-08-31	49.7500	49.910000	49.650100	49.7300	-0.161%	150,502	-1.890%
2026-08-28	50.0000	50.070000	49.770000	49.8100	-0.320%	119,532	-2.048%
2026-08-27	49.8700	49.990000	49.870000	49.9700	+0.201%	177,410	-2.361%
2026-08-26	49.9800	49.980000	49.840000	49.8700	-0.200%	119,241	-2.166%
2026-08-25	49.8200	49.980000	49.760000	49.9700	+0.442%	90,747	-2.361%
2026-08-24	49.7000	49.780000	49.670000	49.7500	-0.040%	155,767	-1.930%
2026-08-21	49.7500	49.800000	49.715000	49.7700	+0.181%	285,396	-1.969%
2026-08-20	49.6500	49.820000	49.650000	49.6800	-0.620%	114,020	-1.791%
2026-08-19	49.9100	49.990000	49.791700	49.9900	+0.665%	94,691	-2.400%
2026-08-18	49.8400	49.840000	49.660000	49.6600	-0.401%	188,782	-1.752%
2026-08-17	50.0700	50.070000	49.860000	49.8600	-0.280%	137,992	-2.146%
2026-08-14	50.1600	50.160000	49.947899	50.0000	-0.160%	145,181	-2.420%
2026-08-13	50.0000	50.135359	49.990000	50.0800	+0.361%	105,151	-2.576%
2026-08-12	49.9600	49.980000	49.862000	49.9000	+0.221%	72,718	-2.224%
2026-08-11	49.7900	49.890000	49.760000	49.7900	0.000%	71,099	-2.008%
2026-08-10	49.9300	49.930000	49.750000	49.7900	-0.280%	118,852	-2.008%
2026-08-07	49.8900	49.940000	49.832600	49.9300	+0.422%	80,334	-2.283%
2026-08-06	49.7700	49.830000	49.670000	49.7200	-0.221%	98,472	-1.870%
2026-08-05	49.8900	49.980000	49.795000	49.8300	-0.020%	114,069	-2.087%
2026-08-04	49.6300	49.865500	49.570000	49.8400	+0.952%	90,220	-2.107%
2026-08-03	49.0500	49.385800	49.050000	49.3700	+0.591%	78,210	-1.175%
2026-07-31	49.0100	49.110000	48.850000	49.0800	0.000%	93,240	-0.591%
2026-07-30	48.9000	49.100000	48.870000	49.0800	+0.925%	189,780	-0.591%
2026-07-29	48.9400	49.060000	48.625000	48.6300	-0.715%	124,374	+0.329%
2026-07-28	48.8600	49.069400	48.820000	48.9800	+0.061%	93,611	-0.388%
2026-07-27	48.9900	49.085000	48.840100	48.9500	+0.246%	196,417	-0.327%
2026-07-24	48.7800	49.010000	48.780000	48.8300	0.000%	113,501	-0.082%
2026-07-23	48.8600	48.950000	48.720100	48.8300	-0.469%	100,696	-0.082%
2026-07-22	49.1300	49.200000	49.040000	49.0600	-0.183%	149,444	-0.550%
2026-07-21	49.2000	49.240000	49.014800	49.1500	+0.388%	132,652	-0.732%
2026-07-20	49.0400	49.200000	48.960000	48.9600	-0.326%	456,195	-0.347%
2026-07-17	49.1300	49.210000	49.030400	49.1200	-0.325%	109,691	-0.672%
2026-07-16	49.3400	49.355900	49.190000	49.2800	-0.303%	109,923	-0.994%
2026-07-15	49.2800	49.457000	49.280000	49.4300	+0.325%	76,705	-1.295%
2026-07-14	49.1700	49.390000	49.170000	49.2700	+0.654%	112,623	-0.974%
2026-07-13	49.2400	49.303200	48.950000	48.9500	-0.931%	107,581	-0.327%
2026-07-10	49.3000	49.450000	49.250000	49.4100	+0.101%	72,293	-1.255%
2026-07-09	49.3800	49.420000	49.225000	49.3600	+0.386%	102,050	-1.155%
2026-07-08	49.1900	49.190000	48.930000	49.1700	-0.183%	145,498	-0.773%
2026-07-07	49.5700	49.570000	49.230000	49.2600	-0.645%	132,134	-0.954%
2026-07-06	49.4500	49.620000	49.450000	49.5800	+0.466%	253,006	-1.593%
2026-07-02	49.3500	49.564500	49.210000	49.3500	-0.804%	116,839	-1.135%
2026-07-01	49.5700	49.880000	49.570000	49.7500	-0.281%	129,073	-1.930%
2026-06-30	49.8900	49.950000	49.795000	49.8900	+0.100%	145,676	-2.205%
2026-06-29	49.8400	49.840000	49.570000	49.8400	+0.464%	189,520	-2.107%
2026-06-26	49.6000	49.750000	49.485000	49.6100	-0.161%	332,061	-1.653%
2026-06-25	49.8300	49.840000	49.630000	49.6900	+0.222%	145,850	-1.811%
2026-06-24	49.5100	49.730000	49.430000	49.5800	+0.162%	142,581	-1.593%
2026-06-23	49.6600	49.660000	49.460000	49.5000	-0.762%	107,630	-1.434%
2026-06-22	49.9900	49.990000	49.830000	49.8800	-0.180%	137,461	-2.185%
2026-06-18	50.0200	50.020000	49.910000	49.9700	+0.604%	124,344	-2.361%
2026-06-17	50.0200	50.080000	49.615000	49.6700	-0.541%	441,270	-1.772%
2026-06-16	50.1000	50.100000	49.940000	49.9400	-0.100%	64,780	-2.303%
2026-06-15	49.9600	50.070000	49.960000	49.9900	+0.644%	170,774	-2.400%
2026-06-12	49.5700	49.720000	49.340000	49.6700	+0.040%	97,109	-1.772%
2026-06-11	48.9800	49.650000	48.980000	49.6500	+1.451%	146,441	-1.732%
2026-06-10	49.2000	49.330000	48.940000	48.9400	-0.730%	115,582	-0.306%
2026-06-09	49.5300	49.570000	48.880000	49.3000	-0.202%	138,521	-1.034%
2026-06-08	49.3200	49.530000	49.235000	49.4000	+0.407%	134,443	-1.235%
2026-06-05	49.7500	49.750000	49.140000	49.2000	-1.403%	95,719	-0.833%
2026-06-04	49.7800	49.930100	49.760000	49.9000	+0.221%	103,816	-2.224%
2026-06-03	49.8400	49.910000	49.750000	49.7900	-0.460%	200,006	-2.008%
2026-06-02	50.0100	50.045000	49.920000	50.0200	+0.220%	198,697	-2.459%
2026-06-01	49.6000	50.000000	49.600000	49.9100	+0.060%	240,533	-2.244%
2026-05-29	50.0000	50.000000	49.860000	49.8800	+0.120%	133,868	-2.185%
2026-05-28	49.6300	49.870000	49.580000	49.8200	+0.282%	462,370	-2.067%
2026-05-27	49.8200	49.820000	49.634500	49.6800	-0.080%	320,782	-1.791%
2026-05-26	49.5900	49.740000	49.590000	49.7200	+0.648%	186,992	-1.870%
2026-05-22	49.4400	49.480000	49.308900	49.4000	+0.162%	124,404	-1.235%
2026-05-21	49.1700	49.370000	49.010000	49.3200	+0.224%	70,268	-1.075%
2026-05-20	48.7700	49.230000	48.770000	49.2100	+0.840%	121,513	-0.853%
2026-05-19	48.8900	48.927500	48.700100	48.8000	-0.449%	106,716	-0.020%
2026-05-18	48.9900	49.155000	48.865728	49.0200	+0.020%	116,754	-0.469%
2026-05-15	49.1900	49.190000	48.990000	49.0100	-0.970%	125,344	-0.449%
2026-05-14	49.4400	49.610000	49.440000	49.4900	+0.121%	123,116	-1.414%
2026-05-13	49.4000	49.439100	49.240000	49.4300	+0.284%	114,924	-1.295%
2026-05-12	49.1800	49.290000	49.100000	49.2900	-0.404%	118,249	-1.014%
2026-05-11	49.4600	49.548500	49.450100	49.4900	-0.101%	110,729	-1.414%
2026-05-08	49.3800	49.545000	49.380000	49.5400	+0.568%	89,306	-1.514%
2026-05-07	49.5700	49.570000	49.240000	49.2600	-0.445%	91,574	-0.954%
2026-05-06	49.2600	49.520000	49.260000	49.4800	+0.959%	155,375	-1.395%
2026-05-05	48.8900	49.035100	48.890000	49.0100	+0.533%	94,867	-0.449%
2026-05-04	48.8200	48.948700	48.630000	48.7500	-0.388%	138,896	+0.082%
2026-05-01	48.8700	49.140000	48.870000	48.9400	+0.082%	158,099	-0.306%
2026-04-30	48.8000	48.945000	48.650000	48.9000	+0.721%	105,597	-0.225%
2026-04-29	48.5300	48.630000	48.430000	48.5500	-0.328%	101,605	+0.494%
2026-04-28	48.6300	48.742500	48.610000	48.7100	-0.287%	112,431	+0.164%
2026-04-27	48.8700	48.900000	48.780000	48.8500	-0.102%	161,397	-0.123%
2026-04-24	48.6600	48.920000	48.660000	48.9000	+0.431%	97,237	-0.225%
2026-04-23	48.9000	48.900000	48.450000	48.6900	-0.368%	157,181	+0.205%
2026-04-22	48.8700	48.900000	48.800000	48.8700	+0.432%	82,915	-0.164%
2026-04-21	49.0100	49.010000	48.610000	48.6600	-0.613%	74,487	+0.267%
2026-04-20	48.9500	48.989900	48.860000	48.9600	-0.183%	132,386	-0.347%
2026-04-17	48.8800	49.150000	48.880000	49.0500	+0.801%	156,526	-0.530%
2026-04-16	48.6200	48.830000	48.580000	48.6600	+0.021%	112,882	+0.267%
2026-04-15	48.5200	48.680000	48.520000	48.6500	+0.103%	106,132	+0.288%
2026-04-14	48.5000	48.607400	48.409500	48.6000	+0.579%	254,224	+0.391%
2026-04-13	47.9800	48.330000	47.970000	48.3200	+0.457%	580,240	+0.973%
2026-04-10	48.2900	48.290000	48.045000	48.1000	-0.062%	118,592	+1.435%
2026-04-09	48.0300	48.230000	47.880000	48.1300	+0.104%	167,560	+1.371%
2026-04-08	48.2800	48.310000	47.960000	48.0800	+1.477%	227,231	+1.477%
2026-04-07	47.1900	47.380000	47.000000	47.3800	+0.084%	155,828	+2.976%
2026-04-06	47.1600	47.360100	47.160000	47.3400	+0.169%	103,644	+3.063%
2026-04-02	46.9000	47.320000	46.860000	47.2600	-0.589%	224,525	+3.237%
2026-04-01	47.4000	47.715100	47.400000	47.5400	+0.359%	176,723	+2.629%
2026-03-31	46.9100	47.410000	46.910000	47.3700	+1.391%	244,618	+2.998%
2026-03-30	46.8900	46.930000	46.630000	46.7200	+0.150%	99,188	+4.431%
2026-03-27	46.8100	46.890000	46.599900	46.6500	-0.554%	199,809	+4.587%
2026-03-26	47.0800	47.310000	46.900000	46.9100	-1.138%	78,244	+4.008%
2026-03-25	47.4200	47.538383	47.335000	47.4500	+0.594%	128,660	+2.824%
2026-03-24	47.0500	47.300000	47.000000	47.1700	-0.275%	126,788	+3.434%
2026-03-23	47.1900	47.580000	47.170000	47.3000	+0.917%	215,541	+3.150%
2026-03-20	47.4600	47.460000	46.790000	46.8700	-1.347%	252,098	+4.096%
2026-03-19	47.3300	47.629800	47.220000	47.5100	-0.069%	144,133	+2.694%
2026-03-18	47.7100	47.850200	47.540000	47.5430	-0.849%	89,757	+2.623%
2026-03-17	48.0800	48.080000	47.900000	47.9500	+0.251%	118,633	+1.752%
2026-03-16	47.6600	47.880000	47.660000	47.8300	+0.780%	94,089	+2.007%
2026-03-13	47.6400	47.860000	47.425000	47.4600	-0.378%	128,991	+2.802%
2026-03-12	47.9100	47.910000	47.610000	47.6400	-0.977%	715,129	+2.414%
2026-03-11	48.1700	48.170000	47.970000	48.1100	-0.249%	63,540	+1.413%
2026-03-10	48.3800	48.530000	48.172500	48.2300	-0.145%	152,967	+1.161%
2026-03-09	47.7500	48.320000	47.630000	48.3000	+0.499%	144,979	+1.014%
2026-03-06	48.0200	48.190000	47.880000	48.0600	-0.559%	191,050	+1.519%
2026-03-05	48.4400	48.480000	48.120000	48.3300	-0.637%	156,741	+0.952%
2026-03-04	48.5800	48.695000	48.470000	48.6400	+0.124%	91,201	+0.308%
2026-03-03	48.2900	48.580000	48.065000	48.5800	-0.634%	113,213	+0.432%
2026-03-02	48.7300	48.965100	48.700000	48.8900	-0.509%	100,132	-0.205%
2026-02-27	48.9900	49.167500	48.990000	49.1400	+0.204%	104,297	-0.712%
2026-02-26	49.1600	49.209900	48.941000	49.0400	-0.244%	85,800	-0.510%
2026-02-25	49.0200	49.250000	49.020000	49.1600	+0.265%	155,640	-0.753%
2026-02-24	48.8200	49.080000	48.710000	49.0300	+0.307%	239,062	-0.489%
2026-02-23	49.1400	49.140000	48.849900	48.8800	-0.448%	97,746	-0.184%
2026-02-20	48.6100	49.100000	48.610000	49.1000	+0.512%	122,428	-0.631%
2026-02-19	48.7600	48.900000	48.760000	48.8500	-0.184%	171,989	-0.123%
2026-02-18	48.9200	49.009900	48.840000	48.9400	+0.266%	64,754	-0.306%
2026-02-17	48.7300	48.890000	48.635000	48.8100	+0.020%	182,309	-0.041%
2026-02-13	48.7300	48.920000	48.628000	48.8000	-0.102%	87,438	-0.020%
2026-02-12	48.9800	49.139900	48.690100	48.8500	+0.061%	73,895	-0.123%
2026-02-11	48.9000	48.975000	48.750000	48.8200	-0.102%	129,468	-0.061%
2026-02-10	48.9500	49.069800	48.820000	48.8700	+0.061%	115,076	-0.164%
2026-02-09	48.6100	48.858500	48.540000	48.8400	+0.432%	87,932	-0.102%
2026-02-06	48.4500	48.670000	48.360000	48.6300	+0.934%	114,726	+0.329%
2026-02-05	48.2200	48.300100	48.135000	48.1800	-0.413%	123,837	+1.266%
2026-02-04	48.5300	48.530000	48.229814	48.3800	+0.062%	66,479	+0.847%
2026-02-03	48.4300	48.515200	48.230000	48.3500	-0.206%	133,467	+0.910%
2026-02-02	48.4300	48.540000	48.380000	48.4500	+0.041%	123,046	+0.702%
2026-01-30	48.5400	48.550000	48.290000	48.4300	-0.432%	173,808	+0.743%
2026-01-29	48.6200	48.669900	48.295000	48.6400	+0.062%	319,117	+0.308%
2026-01-28	48.6900	48.690000	48.400000	48.6100	-0.082%	112,194	+0.370%
2026-01-27	48.4600	48.650000	48.460000	48.6500	+0.413%	93,492	+0.288%
2026-01-26	48.4400	48.500000	48.390000	48.4500	+0.290%	231,960	+0.702%
2026-01-23	48.3200	48.340000	48.180700	48.3100	+0.062%	139,695	+0.994%
2026-01-22	48.4100	48.420000	48.180000	48.2800	+0.416%	152,533	+1.056%
2026-01-21	47.9400	48.200000	47.900000	48.0800	+0.586%	137,811	+1.477%
2026-01-20	48.0100	48.020000	47.780000	47.8000	-0.994%	277,924	+2.071%
2026-01-16	48.3000	48.340000	48.210000	48.2800	-0.124%	365,117	+1.056%
2026-01-15	48.3100	48.500000	48.270000	48.3400	+0.083%	314,144	+0.931%
2026-01-14	48.2800	48.300000	48.174841	48.3000	-0.062%	188,954	+1.014%
2026-01-13	48.3400	48.340000	48.195000	48.3300	+0.021%	143,254	+0.952%
2026-01-12	48.2000	48.330000	48.190000	48.3200	+0.187%	259,746	+0.973%
2026-01-09	48.0600	48.256100	48.060000	48.2300	+0.416%	209,715	+1.161%
2026-01-08	48.0900	48.130000	47.970000	48.0300	-0.166%	168,749	+1.582%
2026-01-07	48.0900	48.200000	48.060000	48.1100	-0.021%	98,558	+1.413%
2026-01-06	48.0500	48.160000	47.973300	48.1200	+0.146%	126,693	+1.392%
2026-01-05	47.9100	48.068000	47.910000	48.0500	+0.418%	438,377	+1.540%
2026-01-02	47.8500	47.900000	47.716200	47.8500	+0.251%	280,588	+1.964%
2025-12-31	47.9600	47.960000	47.700000	47.7300	-0.334%	83,288	+2.221%
2025-12-30	47.9300	47.940000	47.850000	47.8900	-0.083%	147,038	+1.879%
2025-12-29	47.8200	47.937500	47.820000	47.9300	-0.104%	464,153	+1.794%
2025-12-26	48.1000	48.100000	47.890000	47.9800	+0.042%	239,977	+1.688%
2025-12-24	48.0100	48.010000	47.833100	47.9600	+0.314%	112,997	+1.731%
2025-12-23	47.7500	47.820000	47.671300	47.8100	-0.891%	133,702	+2.050%
2025-12-22	48.2000	48.240000	48.174500	48.2400	+0.166%	286,457	+1.140%
2025-12-19	48.1500	48.190000	48.070000	48.1600	+0.083%	233,256	+1.308%
2025-12-18	47.9200	48.125000	47.920000	48.1200	+0.712%	227,517	+1.392%
2025-12-17	48.0700	48.070000	47.780000	47.7800	-0.458%	197,729	+2.114%
2025-12-16	48.0400	48.050000	47.900000	48.0000	-0.125%	141,533	+1.646%
2025-12-15	48.2300	48.280000	47.975000	48.0600	+0.125%	370,579	+1.519%
2025-12-12	48.1900	48.200000	47.930000	48.0000	-0.456%	219,416	+1.646%
2025-12-11	48.1400	48.270000	48.140000	48.2200	+0.145%	300,867	+1.182%
2025-12-10	48.0000	48.231600	47.930000	48.1500	+0.501%	183,732	+1.329%
2025-12-09	47.9700	48.070000	47.910000	47.9100	-0.104%	257,105	+1.837%
2025-12-08	48.1000	48.185000	47.920000	47.9600	-0.270%	283,627	+1.731%
2025-12-05	48.2500	48.250000	48.040000	48.0900	+0.021%	538,626	+1.456%
2025-12-04	48.2400	48.240000	48.010000	48.0800	-0.083%	457,114	+1.477%
2025-12-03	48.0600	48.130000	47.980000	48.1200	+0.292%	108,342	+1.392%
2025-12-02	47.9800	48.020000	47.910000	47.9800	+0.125%	135,841	+1.688%
2025-12-01	47.9300	48.000000	47.890000	47.9200	-0.416%	184,262	+1.816%
2025-11-28	47.9900	48.120000	47.990000	48.1200	+0.208%	313,925	+1.392%
2025-11-26	47.8400	48.109900	47.840000	48.0200	+0.271%	231,532	+1.603%
2025-11-25	47.7200	47.890000	47.600000	47.8900	+0.609%	124,756	+1.879%
2025-11-24	47.3500	47.660000	47.350000	47.6000	+0.443%	200,193	+2.500%
2025-11-21	47.3100	47.470000	47.130000	47.3900	+0.530%	158,384	+2.954%
2025-11-20	47.7100	47.710000	47.090000	47.1400	-0.507%	123,449	+3.500%
2025-11-19	47.4500	47.480000	47.268400	47.3800	+0.063%	103,737	+2.976%
2025-11-18	47.3500	47.459900	47.250100	47.3500	-0.253%	274,618	+3.041%
2025-11-17	47.6500	47.709000	47.395600	47.4700	-0.482%	163,687	+2.781%
2025-11-14	47.5400	47.798200	47.530100	47.7000	-0.084%	100,738	+2.285%
2025-11-13	48.0400	48.040000	47.711500	47.7400	-0.728%	142,895	+2.199%
2025-11-12	48.0400	48.139900	48.040000	48.0900	+0.104%	103,152	+1.456%
2025-11-11	47.8400	48.080000	47.840000	48.0400	+0.188%	80,118	+1.561%
2025-11-10	47.8500	47.960000	47.760700	47.9500	+0.630%	145,739	+1.752%
2025-11-07	47.6500	47.680000	47.400100	47.6500	0.000%	216,074	+2.392%
2025-11-06	47.8200	47.820000	47.580000	47.6500	-0.147%	297,176	+2.392%
2025-11-05	47.7500	47.773900	47.640000	47.7200	+0.063%	253,766	+2.242%
2025-11-04	47.7400	47.817000	47.610000	47.6900	-0.480%	146,752	+2.307%
2025-11-03	47.9900	48.030400	47.781300	47.9200	+0.042%	181,696	+1.816%
2025-10-31	47.8800	47.963000	47.790100	47.9000	+0.042%	68,156	+1.858%
2025-10-30	47.8100	48.010000	47.710000	47.8800	-0.395%	168,477	+1.901%
2025-10-29	48.2600	48.360300	47.985100	48.0700	-0.394%	392,103	+1.498%
2025-10-28	48.1200	48.290000	48.120000	48.2600	+0.083%	295,918	+1.098%
2025-10-27	48.0300	48.220000	48.030000	48.2200	+0.563%	100,892	+1.182%
2025-10-24	48.0200	48.150000	47.900000	47.9500	+0.293%	113,139	+1.752%
2025-10-23	47.6700	47.840000	47.670000	47.8100	+0.168%	67,922	+2.050%
2025-10-22	47.8600	47.860000	47.560000	47.7300	-0.063%	129,865	+2.221%
2025-10-21	47.7500	47.880000	47.740100	47.7600	-0.167%	178,365	+2.157%
2025-10-20	47.6000	47.860000	47.580000	47.8400	+0.546%	178,928	+1.986%
2025-10-17	47.4800	47.600000	47.408900	47.5800	+0.168%	89,139	+2.543%
2025-10-16	47.6400	47.654800	47.444400	47.5000	+0.126%	118,975	+2.716%
2025-10-15	47.6200	47.659900	47.340000	47.4400	+0.148%	72,330	+2.846%
2025-10-14	47.2200	47.486900	47.097100	47.3700	+0.085%	106,666	+2.998%
2025-10-13	47.1600	47.380000	47.160000	47.3300	+0.702%	146,862	+3.085%
2025-10-10	47.4900	47.589900	47.000000	47.0000	-1.032%	78,679	+3.809%
2025-10-09	47.6500	47.650000	47.400000	47.4900	-0.378%	59,760	+2.737%
2025-10-08	47.5500	47.670000	47.528100	47.6700	+0.358%	84,277	+2.349%
2025-10-07	47.6800	47.680000	47.430100	47.5000	-0.482%	155,256	+2.716%
2025-10-06	47.6500	47.730000	47.540400	47.7300	+0.252%	104,660	+2.221%
2025-10-03	47.6400	47.668700	47.550000	47.6100	+0.168%	65,006	+2.478%
2025-10-02	47.5300	47.549700	47.404100	47.5300	-0.440%	100,653	+2.651%
2025-10-01	47.6600	47.760000	47.610000	47.7400	+0.336%	110,783	+2.199%
2025-09-30	47.5400	47.590000	47.460100	47.5800	+0.190%	64,823	+2.543%
2025-09-29	47.3800	47.529600	47.380000	47.4900	+0.338%	70,084	+2.737%
2025-09-26	47.1800	47.355000	47.180000	47.3300	+0.127%	66,850	+3.085%
2025-09-25	47.2200	47.270000	47.140100	47.2700	-0.316%	89,726	+3.216%
2025-09-24	47.4900	47.490000	47.330000	47.4200	-0.189%	71,332	+2.889%
2025-09-23	47.5900	47.639500	47.470000	47.5100	-0.168%	54,179	+2.694%
2025-09-22	47.4600	47.590000	47.430000	47.5900	-0.042%	76,227	+2.522%
2025-09-19	47.5600	47.610000	47.404300	47.6100	+0.295%	65,167	+2.478%
2025-09-18	47.6200	47.620000	47.365000	47.4700	0.000%	95,232	+2.781%
2025-09-17	47.4400	47.638000	47.380000	47.4700	-0.126%	78,467	+2.781%
2025-09-16	47.5500	47.550000	47.435600	47.5300	-0.042%	71,755	+2.651%
2025-09-15	47.3700	47.550000	47.370000	47.5500	+0.295%	129,565	+2.608%
2025-09-12	47.3100	47.420000	47.240000	47.4100	-0.105%	69,172	+2.911%
2025-09-11	47.1000	47.558800	47.100000	47.4600	+0.593%	104,717	+2.802%
2025-09-10	47.2000	47.370000	47.140700	47.1800	+0.170%	63,947	+3.412%
2025-09-09	47.0900	47.119900	47.000000	47.1000	-0.085%	66,153	+3.588%
2025-09-08	46.9800	47.140000	46.980000	47.1400	+0.341%	457,154	+3.500%
2025-09-05	46.9300	47.100000	46.860000	46.9800	+0.363%	116,374	+3.853%
2025-09-04	46.5800	46.830000	46.580000	46.8100	+0.580%	108,888	+4.230%
2025-09-03	46.4800	46.597000	46.461000	46.5400	+0.367%	96,599	+4.835%
2025-09-02	46.3400	46.510000	46.250000	46.3700	-0.494%	98,328	+5.219%
2025-08-29	46.7000	46.700000	46.550500	46.6000	-0.385%	71,882	+4.700%
2025-08-28	46.7300	46.790000	46.620600	46.7800	+0.193%	45,210	+4.297%
2025-08-27	46.5500	46.699400	46.520000	46.6900	+0.064%	189,395	+4.498%
2025-08-26	46.5000	46.660000	46.320000	46.6600	+0.344%	64,926	+4.565%
2025-08-25	46.7100	46.710000	46.500000	46.5000	-0.513%	58,692	+4.925%
2025-08-22	46.3200	46.759900	46.320000	46.7400	+1.081%	83,640	+4.386%
2025-08-21	46.3600	46.360000	46.218400	46.2400	-0.388%	51,547	+5.515%
2025-08-20	46.3600	46.420000	46.264000	46.4200	-0.022%	299,249	+5.106%
2025-08-19	46.4300	46.525000	46.360500	46.4300	-0.108%	66,545	+5.083%
2025-08-18	46.5100	46.530000	46.420000	46.4800	-0.022%	84,767	+4.970%
2025-08-15	46.4600	46.560000	46.450000	46.4900	0.000%	40,949	+4.947%
2025-08-14	46.5600	46.560000	46.400000	46.4900	-0.322%	62,363	+4.947%
2025-08-13	46.4800	46.640000	46.480000	46.6400	+0.517%	61,366	+4.610%
2025-08-12	46.3100	46.430000	46.194400	46.4000	+0.389%	83,788	+5.151%
2025-08-11	46.2900	46.290000	46.150000	46.2200	-0.151%	62,765	+5.560%
2025-08-08	46.2000	46.290000	46.144500	46.2900	+0.195%	106,013	+5.401%
2025-08-07	46.2000	46.299900	46.070500	46.2000	+0.108%	75,665	+5.606%
2025-08-06	46.0900	46.170000	45.980000	46.1500	+0.326%	420,281	+5.720%
2025-08-05	45.9900	46.082900	45.970000	46.0000	-0.043%	116,974	+6.065%
2025-08-04	45.8200	46.050000	45.820000	46.0200	+0.678%	93,327	+6.019%
2025-08-01	45.8500	45.850000	45.610000	45.7100	-0.218%	160,278	+6.738%
2025-07-31	45.8900	46.020000	45.770000	45.8100	-0.218%	58,997	+6.505%
2025-07-30	45.9800	46.019900	45.770000	45.9100	-0.304%	62,291	+6.273%
2025-07-29	46.0300	46.118800	45.918200	46.0500	+0.152%	37,748	+5.950%
2025-07-28	46.0800	46.080000	45.880000	45.9800	-0.325%	88,594	+6.111%
2025-07-25	45.8600	46.130000	45.860000	46.1300	+0.261%	85,407	+5.766%
2025-07-24	46.0400	46.058700	45.950000	46.0100	-0.109%	38,517	+6.042%
2025-07-23	45.8700	46.077600	45.870000	46.0600	+0.414%	82,657	+5.927%
2025-07-22	45.8800	45.920000	45.770000	45.8700	+0.131%	63,732	+6.366%
2025-07-21	45.8600	45.940000	45.780000	45.8100	+0.263%	69,883	+6.505%
2025-07-18	45.6700	45.747700	45.631900	45.6900	+0.044%	63,369	+6.785%
2025-07-17	45.5800	45.670000	45.530000	45.6700	+0.374%	155,189	+6.832%
2025-07-16	45.4200	45.550000	45.314700	45.5000	+0.220%	98,995	+7.231%
2025-07-15	45.6200	45.669000	45.400000	45.4000	-0.460%	174,259	+7.467%
2025-07-14	45.4400	45.610000	45.440000	45.6100	+0.110%	106,262	+6.972%
2025-07-11	45.5300	45.610000	45.525900	45.5600	-0.459%	67,322	+7.090%
2025-07-10	45.7400	45.830000	45.625000	45.7700	+0.022%	71,524	+6.598%
2025-07-09	45.5200	45.760000	45.520000	45.7600	+0.483%	76,796	+6.622%
2025-07-08	45.5300	45.540000	45.420000	45.5400	+0.066%	127,983	+7.137%
2025-07-07	45.8000	45.800000	45.373300	45.5100	-0.720%	136,011	+7.207%
2025-07-03	45.6100	45.840000	45.610000	45.8400	+0.109%	30,814	+6.435%
2025-07-02	45.5000	45.790000	45.492900	45.7900	-0.435%	79,619	+6.552%
2025-07-01	45.8700	46.040000	45.870000	45.9900	-0.109%	103,448	+6.088%
2025-06-30	45.9900	46.040000	45.858100	46.0400	+0.349%	132,389	+5.973%
2025-06-27	45.7000	45.950000	45.700000	45.8800	+0.240%	59,197	+6.343%
2025-06-26	45.7100	45.825400	45.480100	45.7700	+0.483%	144,473	+6.598%
2025-06-25	45.5700	45.580000	45.493000	45.5500	-0.088%	128,781	+7.113%
2025-06-24	45.4200	45.629700	45.270000	45.5900	+0.818%	60,241	+7.019%
2025-06-23	45.0100	45.280000	45.010000	45.2200	+0.400%	76,219	+7.895%
2025-06-20	45.0800	45.320300	45.000000	45.0400	-0.044%	56,676	+8.326%
2025-06-18	45.1100	45.249900	45.060000	45.0600	+0.044%	58,911	+8.278%
2025-06-17	45.1300	45.198600	45.030000	45.0400	-0.376%	46,289	+8.326%
2025-06-16	45.1400	45.345800	45.140000	45.2100	+0.266%	188,543	+7.919%
2025-06-13	45.1200	45.210000	45.010000	45.0900	-0.770%	76,766	+8.206%
2025-06-12	45.2800	45.440000	45.261400	45.4400	+0.553%	85,367	+7.372%
2025-06-11	45.3300	45.440000	45.164000	45.1900	+0.155%	163,433	+7.966%
2025-06-10	45.0700	45.190000	45.070000	45.1200	+0.244%	89,826	+8.134%
2025-06-09	44.9500	45.122600	44.950000	45.0100	+0.067%	114,190	+8.398%
2025-06-06	44.9100	45.055000	44.910000	44.9800	+0.022%	62,835	+8.470%
2025-06-05	45.0200	45.119900	44.884798	44.9700	-0.178%	94,648	+8.495%
2025-06-04	44.9100	45.120000	44.910000	45.0500	+0.401%	78,826	+8.302%
2025-06-03	44.8500	44.909900	44.800000	44.8700	+0.134%	61,834	+8.736%
2025-06-02	44.7300	44.850000	44.623500	44.8100	+0.067%	77,554	+8.882%
2025-05-30	44.6800	44.800000	44.595000	44.7800	+0.179%	72,770	+8.955%
2025-05-29	44.7200	44.755000	44.649063	44.7000	+0.269%	80,463	+9.150%
2025-05-28	44.6500	44.700000	44.560500	44.5800	-0.335%	73,069	+9.444%
2025-05-27	44.6300	44.778300	44.571200	44.7300	+0.811%	142,499	+9.077%
2025-05-23	44.3100	44.404500	44.200000	44.3700	+0.113%	114,405	+9.962%
2025-05-22	44.2800	44.460000	44.240000	44.3200	+0.181%	73,601	+10.086%
2025-05-21	44.6000	44.659500	44.240000	44.2400	-0.918%	183,875	+10.285%
2025-05-20	44.6200	44.740000	44.600000	44.6500	-0.201%	80,075	+9.272%
2025-05-19	44.4100	44.741500	44.410000	44.7400	+0.179%	113,392	+9.052%
2025-05-16	44.7400	44.740000	44.560100	44.6600	+0.135%	75,989	+9.248%
2025-05-15	44.3900	44.600000	44.360000	44.6000	+0.496%	243,887	+9.395%
2025-05-14	44.5400	44.540000	44.320100	44.3800	-0.180%	150,012	+9.937%
2025-05-13	44.4600	44.500000	44.356000	44.4600	+0.293%	92,086	+9.739%
2025-05-12	44.2300	44.380000	44.210000	44.3300	+0.727%	317,390	+10.061%
2025-05-09	44.0100	44.104100	43.960000	44.0100	+0.114%	141,489	+10.861%
2025-05-08	44.1600	44.160000	43.945500	43.9600	-0.023%	311,360	+10.987%
2025-05-07	44.0300	44.075000	43.882100	43.9700	+0.023%	195,465	+10.962%
2025-05-06	43.9600	44.009900	43.809100	43.9600	-0.295%	139,638	+10.987%
2025-05-05	44.1500	44.150000	43.930500	44.0900	-0.091%	218,978	+10.660%
2025-05-02	44.1100	44.130000	44.003000	44.1300	+0.753%	73,759	+10.560%
2025-05-01	43.8400	44.000000	43.800000	43.8000	-0.182%	53,156	+11.393%
2025-04-30	43.5800	43.900000	43.500000	43.8800	0.000%	67,639	+11.190%
2025-04-29	43.7200	43.900000	43.686700	43.8800	+0.343%	58,488	+11.190%
2025-04-28	43.6200	43.770000	43.563800	43.7300	+0.160%	60,516	+11.571%
2025-04-25	43.4400	43.660000	43.413900	43.6600	+0.437%	52,198	+11.750%
2025-04-24	43.0900	43.502800	43.090000	43.4700	+1.070%	118,526	+12.238%
2025-04-23	43.2400	43.390000	42.980000	43.0100	+0.420%	109,430	+13.439%
2025-04-22	42.6400	42.923100	42.620000	42.8300	+0.895%	181,885	+13.915%
2025-04-21	42.7000	42.830000	42.252600	42.4500	-1.003%	423,479	+14.935%
2025-04-17	42.8600	42.910000	42.730000	42.8800	+0.492%	88,041	+13.783%
2025-04-16	42.8600	42.915700	42.595000	42.6700	-0.257%	138,743	+14.343%
2025-04-15	42.8500	43.030000	42.780000	42.7800	-0.023%	123,027	+14.049%
2025-04-14	42.8000	42.960000	42.640100	42.7900	+0.682%	282,321	+14.022%
2025-04-11	42.1300	42.585000	41.970100	42.5000	+0.759%	185,633	+14.800%