Dark

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

Market Open

Jul 30, 2026 1:33:16 PM EDT

49.02USD+0.781%(+0.38)85,236

49.02Bid 49.04Ask 0.02Spread

Pre-market

0.00USD-100.000%(-48.98)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

48.63USD-0.021%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	48.8700	49.050000	48.870000	49.0200	+0.802%	85,236	0.000%
2026-07-29	48.9400	49.060000	48.625000	48.6300	-0.715%	124,374	+0.802%
2026-07-28	48.8600	49.069400	48.820000	48.9800	+0.061%	93,611	+0.082%
2026-07-27	48.9900	49.085000	48.840100	48.9500	+0.246%	196,417	+0.143%
2026-07-24	48.7800	49.010000	48.780000	48.8300	0.000%	113,501	+0.389%
2026-07-23	48.8600	48.950000	48.720100	48.8300	-0.469%	100,696	+0.389%
2026-07-22	49.1300	49.200000	49.040000	49.0600	-0.183%	149,444	-0.082%
2026-07-21	49.2000	49.240000	49.014800	49.1500	+0.388%	132,652	-0.264%
2026-07-20	49.0400	49.200000	48.960000	48.9600	-0.326%	456,195	+0.123%
2026-07-17	49.1300	49.210000	49.030400	49.1200	-0.325%	109,691	-0.204%
2026-07-16	49.3400	49.355900	49.190000	49.2800	-0.303%	109,923	-0.528%
2026-07-15	49.2800	49.457000	49.280000	49.4300	+0.325%	76,705	-0.829%
2026-07-14	49.1700	49.390000	49.170000	49.2700	+0.654%	112,623	-0.507%
2026-07-13	49.2400	49.303200	48.950000	48.9500	-0.931%	107,581	+0.143%
2026-07-10	49.3000	49.450000	49.250000	49.4100	+0.101%	72,293	-0.789%
2026-07-09	49.3800	49.420000	49.225000	49.3600	+0.386%	102,050	-0.689%
2026-07-08	49.1900	49.190000	48.930000	49.1700	-0.183%	145,498	-0.305%
2026-07-07	49.5700	49.570000	49.230000	49.2600	-0.645%	132,134	-0.487%
2026-07-06	49.4500	49.620000	49.450000	49.5800	+0.466%	253,006	-1.129%
2026-07-02	49.3500	49.564500	49.210000	49.3500	-0.804%	116,839	-0.669%
2026-07-01	49.5700	49.880000	49.570000	49.7500	-0.281%	129,073	-1.467%
2026-06-30	49.8900	49.950000	49.795000	49.8900	+0.100%	145,676	-1.744%
2026-06-29	49.8400	49.840000	49.570000	49.8400	+0.464%	189,520	-1.645%
2026-06-26	49.6000	49.750000	49.485000	49.6100	-0.161%	332,061	-1.189%
2026-06-25	49.8300	49.840000	49.630000	49.6900	+0.222%	145,850	-1.348%
2026-06-24	49.5100	49.730000	49.430000	49.5800	+0.162%	142,581	-1.129%
2026-06-23	49.6600	49.660000	49.460000	49.5000	-0.762%	107,630	-0.970%
2026-06-22	49.9900	49.990000	49.830000	49.8800	-0.180%	137,461	-1.724%
2026-06-18	50.0200	50.020000	49.910000	49.9700	+0.604%	124,344	-1.901%
2026-06-17	50.0200	50.080000	49.615000	49.6700	-0.541%	441,270	-1.309%
2026-06-16	50.1000	50.100000	49.940000	49.9400	-0.100%	64,780	-1.842%
2026-06-15	49.9600	50.070000	49.960000	49.9900	+0.644%	170,774	-1.940%
2026-06-12	49.5700	49.720000	49.340000	49.6700	+0.040%	97,109	-1.309%
2026-06-11	48.9800	49.650000	48.980000	49.6500	+1.451%	146,441	-1.269%
2026-06-10	49.2000	49.330000	48.940000	48.9400	-0.730%	115,582	+0.163%
2026-06-09	49.5300	49.570000	48.880000	49.3000	-0.202%	138,521	-0.568%
2026-06-08	49.3200	49.530000	49.235000	49.4000	+0.407%	134,443	-0.769%
2026-06-05	49.7500	49.750000	49.140000	49.2000	-1.403%	95,719	-0.366%
2026-06-04	49.7800	49.930100	49.760000	49.9000	+0.221%	103,816	-1.764%
2026-06-03	49.8400	49.910000	49.750000	49.7900	-0.460%	200,006	-1.546%
2026-06-02	50.0100	50.045000	49.920000	50.0200	+0.220%	198,697	-1.999%
2026-06-01	49.6000	50.000000	49.600000	49.9100	+0.060%	240,533	-1.783%
2026-05-29	50.0000	50.000000	49.860000	49.8800	+0.120%	133,868	-1.724%
2026-05-28	49.6300	49.870000	49.580000	49.8200	+0.282%	462,370	-1.606%
2026-05-27	49.8200	49.820000	49.634500	49.6800	-0.080%	320,782	-1.329%
2026-05-26	49.5900	49.740000	49.590000	49.7200	+0.648%	186,992	-1.408%
2026-05-22	49.4400	49.480000	49.308900	49.4000	+0.162%	124,404	-0.769%
2026-05-21	49.1700	49.370000	49.010000	49.3200	+0.224%	70,268	-0.608%
2026-05-20	48.7700	49.230000	48.770000	49.2100	+0.840%	121,513	-0.386%
2026-05-19	48.8900	48.927500	48.700100	48.8000	-0.449%	106,716	+0.451%
2026-05-18	48.9900	49.155000	48.865728	49.0200	+0.020%	116,754	0.000%
2026-05-15	49.1900	49.190000	48.990000	49.0100	-0.970%	125,344	+0.020%
2026-05-14	49.4400	49.610000	49.440000	49.4900	+0.121%	123,116	-0.950%
2026-05-13	49.4000	49.439100	49.240000	49.4300	+0.284%	114,924	-0.829%
2026-05-12	49.1800	49.290000	49.100000	49.2900	-0.404%	118,249	-0.548%
2026-05-11	49.4600	49.548500	49.450100	49.4900	-0.101%	110,729	-0.950%
2026-05-08	49.3800	49.545000	49.380000	49.5400	+0.568%	89,306	-1.050%
2026-05-07	49.5700	49.570000	49.240000	49.2600	-0.445%	91,574	-0.487%
2026-05-06	49.2600	49.520000	49.260000	49.4800	+0.959%	155,375	-0.930%
2026-05-05	48.8900	49.035100	48.890000	49.0100	+0.533%	94,867	+0.020%
2026-05-04	48.8200	48.948700	48.630000	48.7500	-0.388%	138,896	+0.554%
2026-05-01	48.8700	49.140000	48.870000	48.9400	+0.082%	158,099	+0.163%
2026-04-30	48.8000	48.945000	48.650000	48.9000	+0.721%	105,597	+0.245%
2026-04-29	48.5300	48.630000	48.430000	48.5500	-0.328%	101,605	+0.968%
2026-04-28	48.6300	48.742500	48.610000	48.7100	-0.287%	112,431	+0.636%
2026-04-27	48.8700	48.900000	48.780000	48.8500	-0.102%	161,397	+0.348%
2026-04-24	48.6600	48.920000	48.660000	48.9000	+0.431%	97,237	+0.245%
2026-04-23	48.9000	48.900000	48.450000	48.6900	-0.368%	157,181	+0.678%
2026-04-22	48.8700	48.900000	48.800000	48.8700	+0.432%	82,915	+0.307%
2026-04-21	49.0100	49.010000	48.610000	48.6600	-0.613%	74,487	+0.740%
2026-04-20	48.9500	48.989900	48.860000	48.9600	-0.183%	132,386	+0.123%
2026-04-17	48.8800	49.150000	48.880000	49.0500	+0.801%	156,526	-0.061%
2026-04-16	48.6200	48.830000	48.580000	48.6600	+0.021%	112,882	+0.740%
2026-04-15	48.5200	48.680000	48.520000	48.6500	+0.103%	106,132	+0.761%
2026-04-14	48.5000	48.607400	48.409500	48.6000	+0.579%	254,224	+0.864%
2026-04-13	47.9800	48.330000	47.970000	48.3200	+0.457%	580,240	+1.449%
2026-04-10	48.2900	48.290000	48.045000	48.1000	-0.062%	118,592	+1.913%
2026-04-09	48.0300	48.230000	47.880000	48.1300	+0.104%	167,560	+1.849%
2026-04-08	48.2800	48.310000	47.960000	48.0800	+1.477%	227,231	+1.955%
2026-04-07	47.1900	47.380000	47.000000	47.3800	+0.084%	155,828	+3.461%
2026-04-06	47.1600	47.360100	47.160000	47.3400	+0.169%	103,644	+3.549%
2026-04-02	46.9000	47.320000	46.860000	47.2600	-0.589%	224,525	+3.724%
2026-04-01	47.4000	47.715100	47.400000	47.5400	+0.359%	176,723	+3.113%
2026-03-31	46.9100	47.410000	46.910000	47.3700	+1.391%	244,618	+3.483%
2026-03-30	46.8900	46.930000	46.630000	46.7200	+0.150%	99,188	+4.923%
2026-03-27	46.8100	46.890000	46.599900	46.6500	-0.554%	199,809	+5.080%
2026-03-26	47.0800	47.310000	46.900000	46.9100	-1.138%	78,244	+4.498%
2026-03-25	47.4200	47.538383	47.335000	47.4500	+0.594%	128,660	+3.309%
2026-03-24	47.0500	47.300000	47.000000	47.1700	-0.275%	126,788	+3.922%
2026-03-23	47.1900	47.580000	47.170000	47.3000	+0.917%	215,541	+3.636%
2026-03-20	47.4600	47.460000	46.790000	46.8700	-1.347%	252,098	+4.587%
2026-03-19	47.3300	47.629800	47.220000	47.5100	-0.069%	144,133	+3.178%
2026-03-18	47.7100	47.850200	47.540000	47.5430	-0.849%	89,757	+3.107%
2026-03-17	48.0800	48.080000	47.900000	47.9500	+0.251%	118,633	+2.231%
2026-03-16	47.6600	47.880000	47.660000	47.8300	+0.780%	94,089	+2.488%
2026-03-13	47.6400	47.860000	47.425000	47.4600	-0.378%	128,991	+3.287%
2026-03-12	47.9100	47.910000	47.610000	47.6400	-0.977%	715,129	+2.897%
2026-03-11	48.1700	48.170000	47.970000	48.1100	-0.249%	63,540	+1.891%
2026-03-10	48.3800	48.530000	48.172500	48.2300	-0.145%	152,967	+1.638%
2026-03-09	47.7500	48.320000	47.630000	48.3000	+0.499%	144,979	+1.491%
2026-03-06	48.0200	48.190000	47.880000	48.0600	-0.559%	191,050	+1.998%
2026-03-05	48.4400	48.480000	48.120000	48.3300	-0.637%	156,741	+1.428%
2026-03-04	48.5800	48.695000	48.470000	48.6400	+0.124%	91,201	+0.781%
2026-03-03	48.2900	48.580000	48.065000	48.5800	-0.634%	113,213	+0.906%
2026-03-02	48.7300	48.965100	48.700000	48.8900	-0.509%	100,132	+0.266%
2026-02-27	48.9900	49.167500	48.990000	49.1400	+0.204%	104,297	-0.244%
2026-02-26	49.1600	49.209900	48.941000	49.0400	-0.244%	85,800	-0.041%
2026-02-25	49.0200	49.250000	49.020000	49.1600	+0.265%	155,640	-0.285%
2026-02-24	48.8200	49.080000	48.710000	49.0300	+0.307%	239,062	-0.020%
2026-02-23	49.1400	49.140000	48.849900	48.8800	-0.448%	97,746	+0.286%
2026-02-20	48.6100	49.100000	48.610000	49.1000	+0.512%	122,428	-0.163%
2026-02-19	48.7600	48.900000	48.760000	48.8500	-0.184%	171,989	+0.348%
2026-02-18	48.9200	49.009900	48.840000	48.9400	+0.266%	64,754	+0.163%
2026-02-17	48.7300	48.890000	48.635000	48.8100	+0.020%	182,309	+0.430%
2026-02-13	48.7300	48.920000	48.628000	48.8000	-0.102%	87,438	+0.451%
2026-02-12	48.9800	49.139900	48.690100	48.8500	+0.061%	73,895	+0.348%
2026-02-11	48.9000	48.975000	48.750000	48.8200	-0.102%	129,468	+0.410%
2026-02-10	48.9500	49.069800	48.820000	48.8700	+0.061%	115,076	+0.307%
2026-02-09	48.6100	48.858500	48.540000	48.8400	+0.432%	87,932	+0.369%
2026-02-06	48.4500	48.670000	48.360000	48.6300	+0.934%	114,726	+0.802%
2026-02-05	48.2200	48.300100	48.135000	48.1800	-0.413%	123,837	+1.743%
2026-02-04	48.5300	48.530000	48.229814	48.3800	+0.062%	66,479	+1.323%
2026-02-03	48.4300	48.515200	48.230000	48.3500	-0.206%	133,467	+1.386%
2026-02-02	48.4300	48.540000	48.380000	48.4500	+0.041%	123,046	+1.176%
2026-01-30	48.5400	48.550000	48.290000	48.4300	-0.432%	173,808	+1.218%
2026-01-29	48.6200	48.669900	48.295000	48.6400	+0.062%	319,117	+0.781%
2026-01-28	48.6900	48.690000	48.400000	48.6100	-0.082%	112,194	+0.843%
2026-01-27	48.4600	48.650000	48.460000	48.6500	+0.413%	93,492	+0.761%
2026-01-26	48.4400	48.500000	48.390000	48.4500	+0.290%	231,960	+1.176%
2026-01-23	48.3200	48.340000	48.180700	48.3100	+0.062%	139,695	+1.470%
2026-01-22	48.4100	48.420000	48.180000	48.2800	+0.416%	152,533	+1.533%
2026-01-21	47.9400	48.200000	47.900000	48.0800	+0.586%	137,811	+1.955%
2026-01-20	48.0100	48.020000	47.780000	47.8000	-0.994%	277,924	+2.552%
2026-01-16	48.3000	48.340000	48.210000	48.2800	-0.124%	365,117	+1.533%
2026-01-15	48.3100	48.500000	48.270000	48.3400	+0.083%	314,144	+1.407%
2026-01-14	48.2800	48.300000	48.174841	48.3000	-0.062%	188,954	+1.491%
2026-01-13	48.3400	48.340000	48.195000	48.3300	+0.021%	143,254	+1.428%
2026-01-12	48.2000	48.330000	48.190000	48.3200	+0.187%	259,746	+1.449%
2026-01-09	48.0600	48.256100	48.060000	48.2300	+0.416%	209,715	+1.638%
2026-01-08	48.0900	48.130000	47.970000	48.0300	-0.166%	168,749	+2.061%
2026-01-07	48.0900	48.200000	48.060000	48.1100	-0.021%	98,558	+1.891%
2026-01-06	48.0500	48.160000	47.973300	48.1200	+0.146%	126,693	+1.870%
2026-01-05	47.9100	48.068000	47.910000	48.0500	+0.418%	438,377	+2.019%
2026-01-02	47.8500	47.900000	47.716200	47.8500	+0.251%	280,588	+2.445%
2025-12-31	47.9600	47.960000	47.700000	47.7300	-0.334%	83,288	+2.703%
2025-12-30	47.9300	47.940000	47.850000	47.8900	-0.083%	147,038	+2.360%
2025-12-29	47.8200	47.937500	47.820000	47.9300	-0.104%	464,153	+2.274%
2025-12-26	48.1000	48.100000	47.890000	47.9800	+0.042%	239,977	+2.168%
2025-12-24	48.0100	48.010000	47.833100	47.9600	+0.314%	112,997	+2.210%
2025-12-23	47.7500	47.820000	47.671300	47.8100	-0.891%	133,702	+2.531%
2025-12-22	48.2000	48.240000	48.174500	48.2400	+0.166%	286,457	+1.617%
2025-12-19	48.1500	48.190000	48.070000	48.1600	+0.083%	233,256	+1.786%
2025-12-18	47.9200	48.125000	47.920000	48.1200	+0.712%	227,517	+1.870%
2025-12-17	48.0700	48.070000	47.780000	47.7800	-0.458%	197,729	+2.595%
2025-12-16	48.0400	48.050000	47.900000	48.0000	-0.125%	141,533	+2.125%
2025-12-15	48.2300	48.280000	47.975000	48.0600	+0.125%	370,579	+1.998%
2025-12-12	48.1900	48.200000	47.930000	48.0000	-0.456%	219,416	+2.125%
2025-12-11	48.1400	48.270000	48.140000	48.2200	+0.145%	300,867	+1.659%
2025-12-10	48.0000	48.231600	47.930000	48.1500	+0.501%	183,732	+1.807%
2025-12-09	47.9700	48.070000	47.910000	47.9100	-0.104%	257,105	+2.317%
2025-12-08	48.1000	48.185000	47.920000	47.9600	-0.270%	283,627	+2.210%
2025-12-05	48.2500	48.250000	48.040000	48.0900	+0.021%	538,626	+1.934%
2025-12-04	48.2400	48.240000	48.010000	48.0800	-0.083%	457,114	+1.955%
2025-12-03	48.0600	48.130000	47.980000	48.1200	+0.292%	108,342	+1.870%
2025-12-02	47.9800	48.020000	47.910000	47.9800	+0.125%	135,841	+2.168%
2025-12-01	47.9300	48.000000	47.890000	47.9200	-0.416%	184,262	+2.295%
2025-11-28	47.9900	48.120000	47.990000	48.1200	+0.208%	313,925	+1.870%
2025-11-26	47.8400	48.109900	47.840000	48.0200	+0.271%	231,532	+2.082%
2025-11-25	47.7200	47.890000	47.600000	47.8900	+0.609%	124,756	+2.360%
2025-11-24	47.3500	47.660000	47.350000	47.6000	+0.443%	200,193	+2.983%
2025-11-21	47.3100	47.470000	47.130000	47.3900	+0.530%	158,384	+3.440%
2025-11-20	47.7100	47.710000	47.090000	47.1400	-0.507%	123,449	+3.988%
2025-11-19	47.4500	47.480000	47.268400	47.3800	+0.063%	103,737	+3.461%
2025-11-18	47.3500	47.459900	47.250100	47.3500	-0.253%	274,618	+3.527%
2025-11-17	47.6500	47.709000	47.395600	47.4700	-0.482%	163,687	+3.265%
2025-11-14	47.5400	47.798200	47.530100	47.7000	-0.084%	100,738	+2.767%
2025-11-13	48.0400	48.040000	47.711500	47.7400	-0.728%	142,895	+2.681%
2025-11-12	48.0400	48.139900	48.040000	48.0900	+0.104%	103,152	+1.934%
2025-11-11	47.8400	48.080000	47.840000	48.0400	+0.188%	80,118	+2.040%
2025-11-10	47.8500	47.960000	47.760700	47.9500	+0.630%	145,739	+2.231%
2025-11-07	47.6500	47.680000	47.400100	47.6500	0.000%	216,074	+2.875%
2025-11-06	47.8200	47.820000	47.580000	47.6500	-0.147%	297,176	+2.875%
2025-11-05	47.7500	47.773900	47.640000	47.7200	+0.063%	253,766	+2.724%
2025-11-04	47.7400	47.817000	47.610000	47.6900	-0.480%	146,752	+2.789%
2025-11-03	47.9900	48.030400	47.781300	47.9200	+0.042%	181,696	+2.295%
2025-10-31	47.8800	47.963000	47.790100	47.9000	+0.042%	68,156	+2.338%
2025-10-30	47.8100	48.010000	47.710000	47.8800	-0.395%	168,477	+2.381%
2025-10-29	48.2600	48.360300	47.985100	48.0700	-0.394%	392,103	+1.976%
2025-10-28	48.1200	48.290000	48.120000	48.2600	+0.083%	295,918	+1.575%
2025-10-27	48.0300	48.220000	48.030000	48.2200	+0.563%	100,892	+1.659%
2025-10-24	48.0200	48.150000	47.900000	47.9500	+0.293%	113,139	+2.231%
2025-10-23	47.6700	47.840000	47.670000	47.8100	+0.168%	67,922	+2.531%
2025-10-22	47.8600	47.860000	47.560000	47.7300	-0.063%	129,865	+2.703%
2025-10-21	47.7500	47.880000	47.740100	47.7600	-0.167%	178,365	+2.638%
2025-10-20	47.6000	47.860000	47.580000	47.8400	+0.546%	178,928	+2.467%
2025-10-17	47.4800	47.600000	47.408900	47.5800	+0.168%	89,139	+3.026%
2025-10-16	47.6400	47.654800	47.444400	47.5000	+0.126%	118,975	+3.200%
2025-10-15	47.6200	47.659900	47.340000	47.4400	+0.148%	72,330	+3.331%
2025-10-14	47.2200	47.486900	47.097100	47.3700	+0.085%	106,666	+3.483%
2025-10-13	47.1600	47.380000	47.160000	47.3300	+0.702%	146,862	+3.571%
2025-10-10	47.4900	47.589900	47.000000	47.0000	-1.032%	78,679	+4.298%
2025-10-09	47.6500	47.650000	47.400000	47.4900	-0.378%	59,760	+3.222%
2025-10-08	47.5500	47.670000	47.528100	47.6700	+0.358%	84,277	+2.832%
2025-10-07	47.6800	47.680000	47.430100	47.5000	-0.482%	155,256	+3.200%
2025-10-06	47.6500	47.730000	47.540400	47.7300	+0.252%	104,660	+2.703%
2025-10-03	47.6400	47.668700	47.550000	47.6100	+0.168%	65,006	+2.962%
2025-10-02	47.5300	47.549700	47.404100	47.5300	-0.440%	100,653	+3.135%
2025-10-01	47.6600	47.760000	47.610000	47.7400	+0.336%	110,783	+2.681%
2025-09-30	47.5400	47.590000	47.460100	47.5800	+0.190%	64,823	+3.026%
2025-09-29	47.3800	47.529600	47.380000	47.4900	+0.338%	70,084	+3.222%
2025-09-26	47.1800	47.355000	47.180000	47.3300	+0.127%	66,850	+3.571%
2025-09-25	47.2200	47.270000	47.140100	47.2700	-0.316%	89,726	+3.702%
2025-09-24	47.4900	47.490000	47.330000	47.4200	-0.189%	71,332	+3.374%
2025-09-23	47.5900	47.639500	47.470000	47.5100	-0.168%	54,179	+3.178%
2025-09-22	47.4600	47.590000	47.430000	47.5900	-0.042%	76,227	+3.005%
2025-09-19	47.5600	47.610000	47.404300	47.6100	+0.295%	65,167	+2.962%
2025-09-18	47.6200	47.620000	47.365000	47.4700	0.000%	95,232	+3.265%
2025-09-17	47.4400	47.638000	47.380000	47.4700	-0.126%	78,467	+3.265%
2025-09-16	47.5500	47.550000	47.435600	47.5300	-0.042%	71,755	+3.135%
2025-09-15	47.3700	47.550000	47.370000	47.5500	+0.295%	129,565	+3.091%
2025-09-12	47.3100	47.420000	47.240000	47.4100	-0.105%	69,172	+3.396%
2025-09-11	47.1000	47.558800	47.100000	47.4600	+0.593%	104,717	+3.287%
2025-09-10	47.2000	47.370000	47.140700	47.1800	+0.170%	63,947	+3.900%
2025-09-09	47.0900	47.119900	47.000000	47.1000	-0.085%	66,153	+4.076%
2025-09-08	46.9800	47.140000	46.980000	47.1400	+0.341%	457,154	+3.988%
2025-09-05	46.9300	47.100000	46.860000	46.9800	+0.363%	116,374	+4.342%
2025-09-04	46.5800	46.830000	46.580000	46.8100	+0.580%	108,888	+4.721%
2025-09-03	46.4800	46.597000	46.461000	46.5400	+0.367%	96,599	+5.329%
2025-09-02	46.3400	46.510000	46.250000	46.3700	-0.494%	98,328	+5.715%
2025-08-29	46.7000	46.700000	46.550500	46.6000	-0.385%	71,882	+5.193%
2025-08-28	46.7300	46.790000	46.620600	46.7800	+0.193%	45,210	+4.788%
2025-08-27	46.5500	46.699400	46.520000	46.6900	+0.064%	189,395	+4.990%
2025-08-26	46.5000	46.660000	46.320000	46.6600	+0.344%	64,926	+5.058%
2025-08-25	46.7100	46.710000	46.500000	46.5000	-0.513%	58,692	+5.419%
2025-08-22	46.3200	46.759900	46.320000	46.7400	+1.081%	83,640	+4.878%
2025-08-21	46.3600	46.360000	46.218400	46.2400	-0.388%	51,547	+6.012%
2025-08-20	46.3600	46.420000	46.264000	46.4200	-0.022%	299,249	+5.601%
2025-08-19	46.4300	46.525000	46.360500	46.4300	-0.108%	66,545	+5.578%
2025-08-18	46.5100	46.530000	46.420000	46.4800	-0.022%	84,767	+5.465%
2025-08-15	46.4600	46.560000	46.450000	46.4900	0.000%	40,949	+5.442%
2025-08-14	46.5600	46.560000	46.400000	46.4900	-0.322%	62,363	+5.442%
2025-08-13	46.4800	46.640000	46.480000	46.6400	+0.517%	61,366	+5.103%
2025-08-12	46.3100	46.430000	46.194400	46.4000	+0.389%	83,788	+5.647%
2025-08-11	46.2900	46.290000	46.150000	46.2200	-0.151%	62,765	+6.058%
2025-08-08	46.2000	46.290000	46.144500	46.2900	+0.195%	106,013	+5.898%
2025-08-07	46.2000	46.299900	46.070500	46.2000	+0.108%	75,665	+6.104%
2025-08-06	46.0900	46.170000	45.980000	46.1500	+0.326%	420,281	+6.219%
2025-08-05	45.9900	46.082900	45.970000	46.0000	-0.043%	116,974	+6.565%
2025-08-04	45.8200	46.050000	45.820000	46.0200	+0.678%	93,327	+6.519%
2025-08-01	45.8500	45.850000	45.610000	45.7100	-0.218%	160,278	+7.241%
2025-07-31	45.8900	46.020000	45.770000	45.8100	-0.218%	58,997	+7.007%
2025-07-30	45.9800	46.019900	45.770000	45.9100	-0.304%	62,291	+6.774%
2025-07-29	46.0300	46.118800	45.918200	46.0500	+0.152%	37,748	+6.450%
2025-07-28	46.0800	46.080000	45.880000	45.9800	-0.325%	88,594	+6.612%
2025-07-25	45.8600	46.130000	45.860000	46.1300	+0.261%	85,407	+6.265%
2025-07-24	46.0400	46.058700	45.950000	46.0100	-0.109%	38,517	+6.542%
2025-07-23	45.8700	46.077600	45.870000	46.0600	+0.414%	82,657	+6.426%
2025-07-22	45.8800	45.920000	45.770000	45.8700	+0.131%	63,732	+6.867%
2025-07-21	45.8600	45.940000	45.780000	45.8100	+0.263%	69,883	+7.007%
2025-07-18	45.6700	45.747700	45.631900	45.6900	+0.044%	63,369	+7.288%
2025-07-17	45.5800	45.670000	45.530000	45.6700	+0.374%	155,189	+7.335%
2025-07-16	45.4200	45.550000	45.314700	45.5000	+0.220%	98,995	+7.736%
2025-07-15	45.6200	45.669000	45.400000	45.4000	-0.460%	174,259	+7.974%
2025-07-14	45.4400	45.610000	45.440000	45.6100	+0.110%	106,262	+7.476%
2025-07-11	45.5300	45.610000	45.525900	45.5600	-0.459%	67,322	+7.594%
2025-07-10	45.7400	45.830000	45.625000	45.7700	+0.022%	71,524	+7.101%
2025-07-09	45.5200	45.760000	45.520000	45.7600	+0.483%	76,796	+7.124%
2025-07-08	45.5300	45.540000	45.420000	45.5400	+0.066%	127,983	+7.642%
2025-07-07	45.8000	45.800000	45.373300	45.5100	-0.720%	136,011	+7.713%
2025-07-03	45.6100	45.840000	45.610000	45.8400	+0.109%	30,814	+6.937%
2025-07-02	45.5000	45.790000	45.492900	45.7900	-0.435%	79,619	+7.054%
2025-07-01	45.8700	46.040000	45.870000	45.9900	-0.109%	103,448	+6.588%
2025-06-30	45.9900	46.040000	45.858100	46.0400	+0.349%	132,389	+6.473%
2025-06-27	45.7000	45.950000	45.700000	45.8800	+0.240%	59,197	+6.844%
2025-06-26	45.7100	45.825400	45.480100	45.7700	+0.483%	144,473	+7.101%
2025-06-25	45.5700	45.580000	45.493000	45.5500	-0.088%	128,781	+7.618%
2025-06-24	45.4200	45.629700	45.270000	45.5900	+0.818%	60,241	+7.524%
2025-06-23	45.0100	45.280000	45.010000	45.2200	+0.400%	76,219	+8.403%
2025-06-20	45.0800	45.320300	45.000000	45.0400	-0.044%	56,676	+8.837%
2025-06-18	45.1100	45.249900	45.060000	45.0600	+0.044%	58,911	+8.788%
2025-06-17	45.1300	45.198600	45.030000	45.0400	-0.376%	46,289	+8.837%
2025-06-16	45.1400	45.345800	45.140000	45.2100	+0.266%	188,543	+8.427%
2025-06-13	45.1200	45.210000	45.010000	45.0900	-0.770%	76,766	+8.716%
2025-06-12	45.2800	45.440000	45.261400	45.4400	+0.553%	85,367	+7.879%
2025-06-11	45.3300	45.440000	45.164000	45.1900	+0.155%	163,433	+8.475%
2025-06-10	45.0700	45.190000	45.070000	45.1200	+0.244%	89,826	+8.644%
2025-06-09	44.9500	45.122600	44.950000	45.0100	+0.067%	114,190	+8.909%
2025-06-06	44.9100	45.055000	44.910000	44.9800	+0.022%	62,835	+8.982%
2025-06-05	45.0200	45.119900	44.884798	44.9700	-0.178%	94,648	+9.006%
2025-06-04	44.9100	45.120000	44.910000	45.0500	+0.401%	78,826	+8.812%
2025-06-03	44.8500	44.909900	44.800000	44.8700	+0.134%	61,834	+9.249%
2025-06-02	44.7300	44.850000	44.623500	44.8100	+0.067%	77,554	+9.395%
2025-05-30	44.6800	44.800000	44.595000	44.7800	+0.179%	72,770	+9.469%
2025-05-29	44.7200	44.755000	44.649063	44.7000	+0.269%	80,463	+9.664%
2025-05-28	44.6500	44.700000	44.560500	44.5800	-0.335%	73,069	+9.960%
2025-05-27	44.6300	44.778300	44.571200	44.7300	+0.811%	142,499	+9.591%
2025-05-23	44.3100	44.404500	44.200000	44.3700	+0.113%	114,405	+10.480%
2025-05-22	44.2800	44.460000	44.240000	44.3200	+0.181%	73,601	+10.605%
2025-05-21	44.6000	44.659500	44.240000	44.2400	-0.918%	183,875	+10.805%
2025-05-20	44.6200	44.740000	44.600000	44.6500	-0.201%	80,075	+9.787%
2025-05-19	44.4100	44.741500	44.410000	44.7400	+0.179%	113,392	+9.566%
2025-05-16	44.7400	44.740000	44.560100	44.6600	+0.135%	75,989	+9.763%
2025-05-15	44.3900	44.600000	44.360000	44.6000	+0.496%	243,887	+9.910%
2025-05-14	44.5400	44.540000	44.320100	44.3800	-0.180%	150,012	+10.455%
2025-05-13	44.4600	44.500000	44.356000	44.4600	+0.293%	92,086	+10.256%
2025-05-12	44.2300	44.380000	44.210000	44.3300	+0.727%	317,390	+10.580%
2025-05-09	44.0100	44.104100	43.960000	44.0100	+0.114%	141,489	+11.384%
2025-05-08	44.1600	44.160000	43.945500	43.9600	-0.023%	311,360	+11.510%
2025-05-07	44.0300	44.075000	43.882100	43.9700	+0.023%	195,465	+11.485%
2025-05-06	43.9600	44.009900	43.809100	43.9600	-0.295%	139,638	+11.510%
2025-05-05	44.1500	44.150000	43.930500	44.0900	-0.091%	218,978	+11.182%
2025-05-02	44.1100	44.130000	44.003000	44.1300	+0.753%	73,759	+11.081%
2025-05-01	43.8400	44.000000	43.800000	43.8000	-0.182%	53,156	+11.918%
2025-04-30	43.5800	43.900000	43.500000	43.8800	0.000%	67,639	+11.714%
2025-04-29	43.7200	43.900000	43.686700	43.8800	+0.343%	58,488	+11.714%
2025-04-28	43.6200	43.770000	43.563800	43.7300	+0.160%	60,516	+12.097%
2025-04-25	43.4400	43.660000	43.413900	43.6600	+0.437%	52,198	+12.277%
2025-04-24	43.0900	43.502800	43.090000	43.4700	+1.070%	118,526	+12.767%
2025-04-23	43.2400	43.390000	42.980000	43.0100	+0.420%	109,430	+13.973%
2025-04-22	42.6400	42.923100	42.620000	42.8300	+0.895%	181,885	+14.452%
2025-04-21	42.7000	42.830000	42.252600	42.4500	-1.003%	423,479	+15.477%
2025-04-17	42.8600	42.910000	42.730000	42.8800	+0.492%	88,041	+14.319%
2025-04-16	42.8600	42.915700	42.595000	42.6700	-0.257%	138,743	+14.882%
2025-04-15	42.8500	43.030000	42.780000	42.7800	-0.023%	123,027	+14.586%
2025-04-14	42.8000	42.960000	42.640100	42.7900	+0.682%	282,321	+14.559%
2025-04-11	42.1300	42.585000	41.970100	42.5000	+0.759%	185,633	+15.341%
2025-04-10	42.3900	42.532100	41.860000	42.1800	-2.044%	168,152	+16.216%
2025-04-09	41.4400	43.060000	41.200000	43.0600	+3.634%	284,455	+13.841%
2025-04-08	42.3400	42.370000	41.368500	41.5500	-0.527%	209,810	+17.978%
2025-04-07	41.8100	42.510000	41.490000	41.7700	-1.323%	520,392	+17.357%
2025-04-04	42.9500	42.950000	42.281500	42.3300	-2.105%	245,251	+15.804%
2025-04-03	43.4300	43.555000	43.240000	43.2400	-1.503%	169,054	+13.367%
2025-04-02	43.7300	43.900000	43.675000	43.9000	-0.114%	57,559	+11.663%
2025-04-01	43.7700	44.050000	43.770000	43.9500	+0.160%	70,655	+11.536%
2025-03-31	43.7400	43.890000	43.440000	43.8800	+0.137%	91,375	+11.714%
2025-03-28	44.0600	44.060000	43.770000	43.8200	-0.341%	141,121	+11.867%
2025-03-27	43.9700	44.040000	43.890000	43.9700	-0.136%	50,419	+11.485%
2025-03-26	44.2700	44.270000	43.960000	44.0300	-0.430%	63,730	+11.333%
2025-03-25	44.2100	44.279900	44.195500	44.2200	+0.068%	73,142	+10.855%
2025-03-24	44.1100	44.210000	44.101900	44.1900	+0.136%	278,501	+10.930%
2025-03-21	44.0800	44.130000	43.960000	44.1300	-0.023%	73,429	+11.081%
2025-03-20	44.1000	44.240000	44.052400	44.1400	-0.091%	157,698	+11.056%
2025-03-19	43.9900	44.289900	43.947900	44.1800	+0.615%	417,449	+10.955%
2025-03-18	44.0200	44.020000	43.850000	43.9100	-0.408%	104,741	+11.637%
2025-03-17	43.8800	44.123000	43.880000	44.0900	+0.547%	122,269	+11.182%
2025-03-14	43.6300	43.889000	43.630000	43.8500	+0.643%	82,815	+11.790%
2025-03-13	43.5900	43.770000	43.491900	43.5700	-0.297%	95,393	+12.509%
2025-03-12	43.7000	43.780000	43.600000	43.7000	+0.275%	134,480	+12.174%
2025-03-11	43.9200	43.920000	43.560000	43.5800	-0.320%	153,044	+12.483%
2025-03-10	44.0100	44.044600	43.680100	43.7200	-1.108%	77,174	+12.123%
2025-03-07	44.0800	44.235300	43.990000	44.2100	+0.409%	83,124	+10.880%
2025-03-06	44.2300	44.230000	44.020000	44.0300	-0.789%	107,361	+11.333%
2025-03-05	44.1900	44.412500	44.140000	44.3800	+0.544%	73,323	+10.455%
2025-03-04	44.3000	44.390000	44.050000	44.1400	-0.361%	106,463	+11.056%
2025-03-03	44.4600	44.590000	44.240000	44.3000	-0.382%	142,793	+10.655%
2025-02-28	44.3600	44.490000	44.195000	44.4700	+0.474%	76,001	+10.232%
2025-02-27	44.5300	44.560000	44.200000	44.2600	-0.606%	231,703	+10.755%
2025-02-26	44.5200	44.650000	44.490000	44.5300	+0.157%	63,903	+10.083%
2025-02-25	44.5300	44.530000	44.320000	44.4600	+0.407%	105,820	+10.256%
2025-02-24	44.3900	44.470000	44.280000	44.2800	-0.427%	215,884	+10.705%
2025-02-21	44.5900	44.620000	44.370000	44.4700	-0.537%	114,020	+10.232%
2025-02-20	44.5900	44.710000	44.460100	44.7100	+0.314%	43,461	+9.640%
2025-02-19	44.4900	44.570000	44.430000	44.5700	-0.022%	91,219	+9.984%
2025-02-18	44.5300	44.660000	44.485000	44.5800	-0.291%	120,076	+9.960%
2025-02-14	44.6600	44.710000	44.560100	44.7100	+0.472%	50,864	+9.640%
2025-02-13	44.2300	44.500000	44.230000	44.5000	+0.838%	77,644	+10.157%
2025-02-12	44.0000	44.181000	43.975800	44.1300	-0.406%	51,428	+11.081%
2025-02-11	44.2400	44.310000	44.180500	44.3100	0.000%	105,037	+10.630%
2025-02-10	44.3100	44.370000	44.272100	44.3100	+0.272%	118,843	+10.630%
2025-02-07	44.3700	44.400000	44.172000	44.1900	-0.495%	154,060	+10.930%