Dark

AOR
iShares Core 60/40 Balanced Allocation ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

59.49USD+0.320%(+0.19)216,149

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-59.30)0

After-hours

May 15, 2025 4:30:30 PM EDT

58.00USD-2.126%(-1.26)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	59.3200	59.530000	59.255000	59.49	+0.320%	216,149	0.000%
2025-05-15	58.9300	59.320000	58.930000	59.30	+0.543%	270,346	+0.320%
2025-05-14	59.2000	59.200000	58.930000	58.98	-0.186%	204,821	+0.865%
2025-05-13	58.8200	59.160000	58.820000	59.09	+0.408%	361,485	+0.677%
2025-05-12	58.7200	58.926200	58.590000	58.85	+1.273%	570,415	+1.088%
2025-05-09	58.1500	58.270000	58.021300	58.11	+0.069%	344,056	+2.375%
2025-05-08	58.1400	58.330000	57.960000	58.07	+0.173%	552,251	+2.445%
2025-05-07	57.8700	58.100000	57.815000	57.97	0.000%	229,786	+2.622%
2025-05-06	57.8900	58.090000	57.781700	57.97	-0.103%	137,693	+2.622%
2025-05-05	58.1800	58.230000	58.030000	58.03	-0.326%	198,920	+2.516%
2025-05-02	58.2300	58.260000	58.039000	58.22	+0.919%	197,385	+2.181%
2025-05-01	57.8400	57.970000	57.655000	57.69	+0.121%	210,004	+3.120%
2025-04-30	57.3600	57.720000	56.999600	57.62	-0.069%	154,562	+3.245%
2025-04-29	57.3600	57.680000	57.350000	57.66	+0.541%	240,191	+3.174%
2025-04-28	57.3100	57.450000	57.102000	57.35	+0.122%	288,172	+3.731%
2025-04-25	56.9500	57.310000	56.910000	57.28	+0.403%	148,875	+3.858%
2025-04-24	56.4200	57.090000	56.420000	57.05	+1.206%	242,982	+4.277%
2025-04-23	56.8000	56.940000	56.279900	56.37	+0.805%	169,458	+5.535%
2025-04-22	55.7400	56.100100	55.595000	55.92	+1.470%	248,617	+6.384%
2025-04-21	55.6600	55.660000	54.900000	55.11	-1.059%	661,938	+7.948%
2025-04-17	55.7100	56.040100	55.700000	55.70	+0.252%	238,610	+6.804%
2025-04-16	55.9400	56.060000	55.400300	55.56	-1.104%	265,072	+7.073%
2025-04-15	56.0800	56.290900	56.049900	56.18	+0.411%	335,625	+5.892%
2025-04-14	56.0100	56.212800	55.750000	55.95	+0.485%	529,812	+6.327%
2025-04-11	54.9900	55.680000	54.640000	55.68	+1.218%	642,633	+6.843%
2025-04-10	55.4800	55.480000	54.150000	55.01	-1.610%	345,120	+8.144%
2025-04-09	52.9700	56.140000	52.970000	55.91	+4.779%	538,193	+6.403%
2025-04-08	54.8000	55.039700	52.978300	53.36	-0.670%	460,396	+11.488%
2025-04-07	53.4500	54.996200	53.040000	53.72	-1.304%	817,704	+10.741%
2025-04-04	55.6000	55.640000	54.430000	54.43	-3.304%	377,751	+9.296%
2025-04-03	56.7100	57.020000	56.290000	56.29	-2.545%	400,517	+5.685%
2025-04-02	57.2800	57.760000	57.250000	57.76	+0.035%	91,193	+2.995%
2025-04-01	57.4300	57.825000	57.390000	57.74	+0.295%	233,714	+3.031%
2025-03-31	57.2200	57.630000	56.980000	57.57	+0.191%	161,397	+3.335%
2025-03-28	57.8100	57.910000	57.436200	57.46	-0.863%	117,277	+3.533%
2025-03-27	57.9700	58.110000	57.811300	57.96	-0.395%	108,102	+2.640%
2025-03-26	58.4300	58.430000	57.930100	58.19	-0.360%	74,447	+2.234%
2025-03-25	58.3900	58.500000	58.357300	58.40	+0.154%	86,338	+1.866%
2025-03-24	58.1400	58.360000	58.140000	58.31	+0.465%	218,472	+2.024%
2025-03-21	57.9200	58.040000	57.770000	58.04	-0.086%	223,070	+2.498%
2025-03-20	58.0300	58.290000	57.970000	58.09	-0.275%	265,983	+2.410%
2025-03-19	57.9500	58.410000	57.870000	58.25	+0.518%	575,992	+2.129%
2025-03-18	58.0300	58.030000	57.750000	57.95	-0.138%	92,773	+2.657%
2025-03-17	57.7300	58.220900	57.730000	58.03	+0.467%	128,751	+2.516%
2025-03-14	57.3800	57.782500	57.380000	57.76	+1.174%	143,775	+2.995%
2025-03-13	57.2800	57.350000	57.010000	57.09	-0.713%	141,898	+4.204%
2025-03-12	57.4900	57.570000	57.195000	57.50	+0.332%	102,977	+3.461%
2025-03-11	57.5200	57.625000	57.080000	57.31	-0.659%	241,568	+3.804%
2025-03-10	57.9000	57.980000	57.270000	57.69	-1.401%	146,499	+3.120%
2025-03-07	58.0600	58.510000	57.890000	58.51	+0.758%	146,797	+1.675%
2025-03-06	58.3000	58.470000	58.019900	58.07	-1.006%	144,660	+2.445%
2025-03-05	58.2700	58.710000	58.174800	58.66	+0.842%	255,007	+1.415%
2025-03-04	58.2600	58.550000	57.880000	58.17	-0.547%	126,310	+2.269%
2025-03-03	58.9300	59.035000	58.270000	58.49	-0.544%	123,168	+1.710%
2025-02-28	58.4500	58.810000	58.207300	58.81	+0.685%	667,502	+1.156%
2025-02-27	58.9400	58.960000	58.370000	58.41	-0.950%	129,373	+1.849%
2025-02-26	58.9500	59.200000	58.845000	58.97	+0.221%	71,058	+0.882%
2025-02-25	59.0300	59.034200	58.660000	58.84	+0.085%	133,108	+1.105%
2025-02-24	58.9400	59.015000	58.710000	58.79	-0.238%	95,952	+1.191%
2025-02-21	59.4000	59.400000	58.860000	58.93	-0.674%	648,768	+0.950%
2025-02-20	59.3300	59.350000	59.130000	59.33	+0.084%	94,085	+0.270%
2025-02-19	59.2200	59.330000	59.159900	59.28	-0.185%	95,531	+0.354%
2025-02-18	59.2700	59.390000	59.225000	59.39	+0.186%	108,840	+0.168%
2025-02-14	59.3200	59.359900	59.250000	59.28	+0.118%	60,846	+0.354%
2025-02-13	58.8600	59.210000	58.790000	59.21	+0.955%	372,502	+0.473%
2025-02-12	58.4400	58.740000	58.373400	58.65	-0.221%	90,617	+1.432%
2025-02-11	58.5900	58.835000	58.590000	58.78	-0.085%	100,783	+1.208%
2025-02-10	58.8600	58.870000	58.750000	58.83	+0.461%	112,437	+1.122%
2025-02-07	58.9300	59.000100	58.550000	58.56	-0.695%	160,271	+1.588%
2025-02-06	58.9600	59.000000	58.770000	58.97	+0.306%	125,850	+0.882%
2025-02-05	58.6100	58.840000	58.575000	58.79	+0.427%	151,250	+1.191%
2025-02-04	58.1900	58.560000	58.190000	58.54	+0.601%	254,989	+1.623%
2025-02-03	57.9200	58.326000	57.842000	58.19	-0.530%	253,667	+2.234%
2025-01-31	58.7500	58.950000	58.405000	58.50	-0.375%	465,603	+1.692%
2025-01-30	58.5500	58.870000	58.550000	58.72	+0.462%	229,927	+1.311%
2025-01-29	58.4500	58.450000	58.450000	58.45	-0.188%	0	+1.779%
2025-01-28	58.3200	58.560000	58.240000	58.56	+0.429%	111,979	+1.588%
2025-01-27	58.2700	58.345000	58.070000	58.31	-0.240%	1,265,722	+2.024%
2025-01-24	58.6600	58.739900	58.450000	58.45	-0.154%	261,547	+1.779%
2025-01-23	58.3600	58.570000	58.330000	58.54	+0.240%	515,705	+1.623%
2025-01-22	58.4000	58.505000	58.370000	58.40	+0.120%	530,464	+1.866%
2025-01-21	58.1300	58.369600	58.090000	58.33	+1.039%	950,099	+1.989%
2025-01-17	57.7600	57.960000	57.730000	57.73	+0.313%	373,076	+3.049%
2025-01-16	57.5200	57.700000	57.430000	57.55	+0.017%	1,306,979	+3.371%
2025-01-15	57.3900	57.570100	57.340000	57.54	+1.249%	417,806	+3.389%
2025-01-14	56.7700	56.895000	56.605000	56.83	+0.353%	170,318	+4.681%
2025-01-13	56.5000	56.690000	56.370100	56.63	-0.071%	718,628	+5.050%
2025-01-10	57.0000	57.045000	56.639800	56.67	-1.306%	575,399	+4.976%
2025-01-08	57.2600	57.420000	57.130000	57.42	+0.192%	175,935	+3.605%
2025-01-07	57.9100	57.910000	57.300000	57.31	-0.659%	192,324	+3.804%
2025-01-06	57.7100	57.969900	57.610000	57.69	+0.330%	660,420	+3.120%
2025-01-03	57.3600	57.589000	57.310000	57.50	+0.524%	258,589	+3.461%
2025-01-02	57.4500	57.577000	57.040000	57.20	-0.209%	464,618	+4.003%
2024-12-31	57.4500	57.565000	57.211100	57.32	0.000%	626,041	+3.786%
2024-12-30	57.3800	57.550000	57.200000	57.32	-0.624%	535,530	+3.786%
2024-12-27	57.7000	57.794400	57.465000	57.68	-0.535%	1,117,604	+3.138%
2024-12-26	57.7900	57.990000	57.749900	57.99	+0.086%	449,831	+2.587%
2024-12-24	57.6300	57.940000	57.580000	57.94	+0.555%	276,122	+2.675%
2024-12-23	57.3800	57.625000	57.240000	57.62	+0.226%	961,518	+3.245%
2024-12-20	57.0000	57.750000	56.960000	57.49	-0.519%	473,306	+3.479%
2024-12-19	58.1700	58.170000	57.745000	57.79	-0.052%	702,680	+2.942%
2024-12-18	58.8800	59.057372	57.800000	57.82	-2.000%	434,992	+2.888%
2024-12-17	59.0300	59.050000	58.919900	59.00	-0.254%	390,169	+0.831%
2024-12-16	59.1200	59.200000	59.060000	59.15	+0.118%	1,213,676	+0.575%
2024-12-13	59.1200	59.249000	58.990200	59.08	-0.203%	354,954	+0.694%
2024-12-12	59.4000	59.450000	59.180000	59.20	-0.487%	306,093	+0.490%
2024-12-11	59.4200	59.592700	59.420000	59.49	+0.287%	359,113	0.000%
2024-12-10	59.4900	59.500000	59.280000	59.32	-0.303%	470,008	+0.287%
2024-12-09	59.7400	59.770000	59.490000	59.50	-0.268%	466,292	-0.017%
2024-12-06	59.6900	59.750000	59.570000	59.66	+0.151%	269,664	-0.285%
2024-12-05	59.5900	59.640000	59.500000	59.57	+0.017%	225,483	-0.134%
2024-12-04	59.3600	59.560000	59.330000	59.56	+0.506%	456,438	-0.118%
2024-12-03	59.3100	59.385000	59.260000	59.26	-0.101%	188,822	+0.388%
2024-12-02	59.1800	59.349900	59.130000	59.32	+0.220%	238,397	+0.287%
2024-11-29	58.9900	59.260000	58.980000	59.19	+0.595%	129,496	+0.507%
2024-11-27	59.0000	59.000000	58.818069	58.84	-0.017%	352,628	+1.105%
2024-11-26	58.8200	58.870000	58.663339	58.85	+0.051%	184,644	+1.088%
2024-11-25	58.7900	58.940000	58.680000	58.82	+0.461%	272,812	+1.139%
2024-11-22	58.3300	58.559900	58.330000	58.55	+0.308%	243,317	+1.605%
2024-11-21	58.3500	58.430000	58.140000	58.37	+0.223%	270,934	+1.919%
2024-11-20	58.1700	58.240000	57.955000	58.24	-0.069%	233,490	+2.146%
2024-11-19	58.0100	58.330000	57.940000	58.28	+0.189%	314,414	+2.076%
2024-11-18	57.9100	58.185000	57.910000	58.17	+0.328%	154,166	+2.269%
2024-11-15	58.1000	58.150000	57.890100	57.98	-0.515%	200,628	+2.604%
2024-11-14	58.4500	58.570000	58.246800	58.28	-0.274%	197,932	+2.076%
2024-11-13	58.6100	58.610000	58.350000	58.44	-0.120%	192,064	+1.797%
2024-11-12	58.6900	58.770000	58.369700	58.51	-0.645%	220,748	+1.675%
2024-11-11	58.9900	59.019900	58.860000	58.89	-0.119%	139,239	+1.019%
2024-11-08	58.9300	59.005000	58.840000	58.96	-0.169%	111,713	+0.899%
2024-11-07	58.7200	59.095000	58.720000	59.06	+0.975%	207,386	+0.728%
2024-11-06	58.4300	58.545000	58.110000	58.49	+0.516%	492,846	+1.710%
2024-11-05	57.8300	58.240000	57.830000	58.19	+0.727%	136,154	+2.234%
2024-11-04	57.9300	58.000000	57.735000	57.77	+0.069%	190,058	+2.977%
2024-11-01	57.7900	58.025000	57.685000	57.73	+0.156%	157,448	+3.049%
2024-10-31	57.9900	57.990000	57.615000	57.64	-0.962%	285,522	+3.210%
2024-10-30	58.2400	58.469900	58.170300	58.20	-0.291%	97,573	+2.216%
2024-10-29	58.3100	58.410000	58.154800	58.37	+0.017%	103,408	+1.919%
2024-10-28	58.3100	58.450400	58.310000	58.36	+0.292%	133,438	+1.936%
2024-10-25	58.5100	58.580000	58.190000	58.19	-0.223%	109,068	+2.234%
2024-10-24	58.3300	58.340000	58.160000	58.32	+0.206%	241,307	+2.006%
2024-10-23	58.3100	58.340200	57.990000	58.20	-0.632%	109,407	+2.216%
2024-10-22	58.5200	58.625000	58.450000	58.57	-0.102%	89,957	+1.571%
2024-10-21	58.8100	58.827000	58.530000	58.63	-0.627%	81,408	+1.467%
2024-10-18	58.9800	59.040000	58.910500	59.00	+0.426%	68,135	+0.831%
2024-10-17	58.9700	58.970000	58.750000	58.75	-0.255%	309,707	+1.260%
2024-10-16	58.7800	58.919900	58.732400	58.90	+0.341%	74,616	+1.002%
2024-10-15	58.9300	59.009900	58.649900	58.70	-0.525%	94,770	+1.346%
2024-10-14	58.7600	59.010000	58.700000	59.01	+0.408%	110,453	+0.813%
2024-10-11	58.5400	58.850000	58.540000	58.77	+0.393%	114,723	+1.225%
2024-10-10	58.5300	58.610900	58.420000	58.54	-0.102%	84,769	+1.623%
2024-10-09	58.4300	58.658200	58.370000	58.60	+0.120%	76,854	+1.519%
2024-10-08	58.4600	58.560000	58.340600	58.53	+0.120%	134,947	+1.640%
2024-10-07	58.5900	58.605000	58.310000	58.46	-0.460%	113,450	+1.762%
2024-10-04	58.6600	58.730000	58.473900	58.73	+0.359%	134,771	+1.294%
2024-10-03	58.5900	58.670000	58.465000	58.52	-0.476%	75,371	+1.658%
2024-10-02	58.7300	58.880000	58.572100	58.80	-0.541%	136,954	+1.173%
2024-10-01	59.2800	59.320000	58.890000	59.12	-0.203%	192,847	+0.626%
2024-09-30	59.2500	59.280000	59.000000	59.24	-0.067%	151,712	+0.422%
2024-09-27	59.4000	59.475000	59.260100	59.28	-0.051%	110,210	+0.354%
2024-09-26	59.4100	59.410000	59.200000	59.31	+0.662%	96,957	+0.303%
2024-09-25	59.1000	59.106400	58.886300	58.92	-0.355%	99,500	+0.967%
2024-09-24	59.0000	59.145000	58.870000	59.13	+0.459%	308,463	+0.609%
2024-09-23	58.8300	58.910000	58.786808	58.86	+0.153%	140,021	+1.070%
2024-09-20	58.7400	58.830000	58.563200	58.77	-0.221%	82,830	+1.225%
2024-09-19	58.8800	58.980000	58.720000	58.90	+1.099%	100,591	+1.002%
2024-09-18	58.4000	58.780000	58.250000	58.26	-0.308%	114,591	+2.111%
2024-09-17	58.5700	58.640000	58.333300	58.44	-0.085%	93,218	+1.797%
2024-09-16	58.4000	58.500000	58.260000	58.49	+0.326%	312,293	+1.710%
2024-09-13	58.2000	58.360000	58.190000	58.30	+0.431%	67,820	+2.041%
2024-09-12	57.8000	58.075000	57.690000	58.05	+0.398%	179,108	+2.481%
2024-09-11	57.4800	57.840000	57.050000	57.82	+0.539%	85,064	+2.888%
2024-09-10	57.4700	57.520000	57.198800	57.51	+0.192%	110,332	+3.443%
2024-09-09	57.2500	57.490000	57.219900	57.40	+0.719%	124,896	+3.641%
2024-09-06	57.5700	57.670000	56.960000	56.99	-1.007%	166,826	+4.387%
2024-09-05	57.6500	57.770000	57.430000	57.57	-0.052%	153,293	+3.335%
2024-09-04	57.5100	57.765000	57.459200	57.60	+0.052%	79,622	+3.281%
2024-09-03	58.0600	58.060000	57.455000	57.57	-1.082%	105,875	+3.335%
2024-08-30	58.1100	58.230000	57.885000	58.20	+0.397%	94,501	+2.216%
2024-08-29	58.1000	58.270000	57.950000	57.97	+0.069%	98,935	+2.622%
2024-08-28	58.1600	58.160000	57.800000	57.93	-0.447%	136,585	+2.693%
2024-08-27	58.1000	58.220000	57.920000	58.19	+0.052%	90,733	+2.234%
2024-08-26	58.3300	58.355900	58.060500	58.16	-0.206%	101,755	+2.287%
2024-08-23	57.9500	58.294800	57.910000	58.28	+1.128%	116,758	+2.076%
2024-08-22	58.0700	58.090000	57.620000	57.63	-0.706%	90,801	+3.227%
2024-08-21	57.9600	58.110300	57.870000	58.04	+0.433%	125,295	+2.498%
2024-08-20	57.8700	57.909900	57.720100	57.79	-0.052%	53,246	+2.942%
2024-08-19	57.5500	57.840000	57.530000	57.82	+0.644%	83,038	+2.888%
2024-08-16	57.2300	57.480300	57.230000	57.45	+0.367%	103,258	+3.551%
2024-08-15	57.0000	57.300000	57.000000	57.24	+0.686%	190,378	+3.931%
2024-08-14	56.8500	56.890000	56.655000	56.85	+0.265%	77,496	+4.644%
2024-08-13	56.3600	56.720000	56.340000	56.70	+1.033%	126,639	+4.921%
2024-08-12	56.0900	56.200000	55.960000	56.12	+0.089%	109,718	+6.005%
2024-08-09	55.9500	56.130000	55.800100	56.07	+0.412%	149,028	+6.100%
2024-08-08	55.3700	55.880000	55.360000	55.84	+1.251%	250,330	+6.537%
2024-08-07	55.7800	55.920000	55.150000	55.15	-0.325%	204,997	+7.869%
2024-08-06	55.1700	55.700000	55.100000	55.33	+0.272%	183,489	+7.519%
2024-08-05	54.5800	55.475000	54.570000	55.18	-1.675%	280,882	+7.811%
2024-08-02	56.2600	56.260000	55.820000	56.12	-0.690%	139,112	+6.005%
2024-08-01	57.0000	57.190000	56.320000	56.51	-0.981%	117,940	+5.273%
2024-07-31	56.9900	57.220000	56.820000	57.07	+1.080%	119,980	+4.240%
2024-07-30	56.6000	56.652200	56.280000	56.46	-0.035%	101,948	+5.367%
2024-07-29	56.5900	56.610000	56.380000	56.48	-0.035%	61,137	+5.329%
2024-07-26	56.3900	56.615000	56.330000	56.50	+0.821%	101,104	+5.292%
2024-07-25	56.1600	56.510000	55.970000	56.04	-0.196%	113,217	+6.156%
2024-07-24	56.7100	56.710000	56.110000	56.15	-1.197%	111,585	+5.948%
2024-07-23	56.8800	56.990000	56.815000	56.83	-0.158%	134,700	+4.681%
2024-07-22	56.8500	56.960000	56.730400	56.92	+0.583%	190,703	+4.515%
2024-07-19	56.8200	56.845100	56.560000	56.59	-0.580%	237,440	+5.125%
2024-07-18	57.3600	57.360000	56.780000	56.92	-0.559%	101,330	+4.515%
2024-07-17	57.3000	57.405000	57.220100	57.24	-0.711%	84,352	+3.931%
2024-07-16	57.4100	57.655000	57.370000	57.65	+0.593%	99,685	+3.192%
2024-07-15	57.4300	57.520000	57.240000	57.31	-0.105%	107,007	+3.804%
2024-07-12	57.2700	57.575000	57.242100	57.37	+0.455%	154,927	+3.695%
2024-07-11	57.3200	57.390000	57.050000	57.11	+0.053%	80,076	+4.167%
2024-07-10	56.7900	57.090000	56.790000	57.08	+0.688%	114,835	+4.222%
2024-07-09	56.7400	56.740000	56.610000	56.69	-0.018%	71,375	+4.939%
2024-07-08	56.8000	56.800000	56.650000	56.70	-0.018%	155,381	+4.921%
2024-07-05	56.6300	56.730000	56.450000	56.71	+0.443%	116,769	+4.902%
2024-07-03	56.1700	56.470000	56.170000	56.46	+0.678%	76,591	+5.367%
2024-07-02	55.7900	56.080000	55.790000	56.08	-0.302%	127,447	+6.081%
2024-07-01	56.4100	56.420600	56.150000	56.25	-0.124%	101,522	+5.760%
2024-06-28	56.5400	56.699600	56.260100	56.32	-0.213%	169,504	+5.629%
2024-06-27	56.4100	56.539900	56.383700	56.44	+0.071%	133,505	+5.404%
2024-06-26	56.3100	56.410000	56.286000	56.40	-0.248%	73,287	+5.479%
2024-06-25	56.5000	56.560000	56.390000	56.54	+0.142%	90,821	+5.218%
2024-06-24	56.4800	56.670000	56.450000	56.46	+0.053%	102,006	+5.367%
2024-06-21	56.4700	56.476400	56.360000	56.43	-0.159%	77,874	+5.423%
2024-06-20	56.5800	56.615000	56.415000	56.52	-0.159%	169,678	+5.255%
2024-06-18	56.5000	56.620000	56.480000	56.61	+0.337%	258,903	+5.087%
2024-06-17	56.1700	56.460000	56.080100	56.42	+0.284%	87,868	+5.441%
2024-06-14	56.1200	56.270000	56.090000	56.26	-0.089%	67,476	+5.741%
2024-06-13	56.3900	56.410000	56.168500	56.31	-0.089%	132,257	+5.647%
2024-06-12	56.4600	56.620000	56.300000	56.36	+0.733%	119,119	+5.554%
2024-06-11	55.7600	55.950000	55.640000	55.95	+0.036%	63,074	+6.327%
2024-06-10	55.7400	55.960000	55.730000	55.93	+0.089%	142,784	+6.365%
2024-06-07	55.9300	56.070000	55.810000	55.88	-0.552%	81,354	+6.460%
2024-06-06	56.2200	56.225000	56.110000	56.19	-0.018%	116,533	+5.873%
2024-06-05	55.9800	56.200000	55.810000	56.20	+0.735%	181,420	+5.854%
2024-06-04	55.7300	55.824300	55.599900	55.79	-0.090%	96,088	+6.632%
2024-06-03	55.7700	55.850000	55.530000	55.84	+0.359%	190,935	+6.537%
2024-05-31	55.4000	55.640000	55.150000	55.64	+0.578%	80,618	+6.919%
2024-05-30	55.2800	55.425000	55.210000	55.32	+0.181%	149,528	+7.538%
2024-05-29	55.2700	55.345000	55.190900	55.22	-0.791%	98,635	+7.733%
2024-05-28	55.8600	55.885200	55.542700	55.66	-0.161%	168,949	+6.881%
2024-05-24	55.6100	55.805000	55.610000	55.75	+0.487%	123,060	+6.709%
2024-05-23	56.0200	56.020000	55.440000	55.48	-0.556%	211,047	+7.228%
2024-05-22	55.9400	55.940000	55.700000	55.79	-0.428%	94,902	+6.632%
2024-05-21	55.9000	56.030000	55.900000	56.03	+0.143%	125,500	+6.175%
2024-05-20	55.9200	56.060000	55.920000	55.95	-0.054%	185,663	+6.327%
2024-05-17	55.9600	56.005000	55.880000	55.98	+0.054%	150,866	+6.270%
2024-05-16	56.1000	56.119000	55.939900	55.95	-0.232%	108,929	+6.327%
2024-05-15	55.8700	56.080000	55.750000	56.08	+0.936%	228,553	+6.081%
2024-05-14	55.4500	55.580000	55.380000	55.56	+0.470%	101,314	+7.073%
2024-05-13	55.4800	55.480000	55.270000	55.30	+0.018%	121,117	+7.577%
2024-05-10	55.4100	55.410000	55.220000	55.29	0.000%	74,030	+7.596%
2024-05-09	55.0700	55.305000	55.020000	55.29	+0.436%	157,162	+7.596%
2024-05-08	54.9100	55.085000	54.910000	55.05	-0.127%	316,053	+8.065%
2024-05-07	55.1700	55.250000	55.069900	55.12	+0.164%	130,328	+7.928%
2024-05-06	54.8900	55.050000	54.880000	55.03	+0.530%	370,017	+8.105%
2024-05-03	54.7800	54.810000	54.530000	54.74	+0.792%	484,137	+8.677%
2024-05-02	54.0600	54.330000	53.840000	54.31	+1.004%	203,521	+9.538%
2024-05-01	53.8100	54.270000	53.690000	53.77	-0.019%	240,942	+10.638%
2024-04-30	54.2400	54.275000	53.780000	53.78	-1.122%	143,603	+10.617%
2024-04-29	54.3600	54.430000	54.250000	54.39	+0.369%	136,759	+9.377%
2024-04-26	54.0900	54.240000	54.050800	54.19	+0.706%	116,916	+9.780%
2024-04-25	53.4500	53.870000	53.390000	53.81	-0.296%	125,260	+10.556%
2024-04-24	54.0600	54.110000	53.825000	53.97	-0.222%	352,638	+10.228%
2024-04-23	53.8000	54.120300	53.730000	54.09	+0.820%	110,353	+9.983%
2024-04-22	53.4400	53.790000	53.420000	53.65	+0.600%	238,915	+10.885%
2024-04-19	53.4600	53.560000	53.248000	53.33	-0.280%	187,740	+11.551%
2024-04-18	53.5900	53.755000	53.400000	53.48	-0.112%	221,998	+11.238%
2024-04-17	53.8600	53.860000	53.440000	53.54	-0.149%	270,653	+11.113%
2024-04-16	53.7400	53.760000	53.460000	53.62	-0.409%	273,117	+10.947%
2024-04-15	54.5400	54.540000	53.750000	53.84	-0.737%	546,801	+10.494%
2024-04-12	54.5800	54.620000	54.180000	54.24	-0.950%	94,882	+9.679%
2024-04-11	54.6200	54.849100	54.385000	54.76	+0.348%	169,458	+8.638%
2024-04-10	54.6900	54.780000	54.450000	54.57	-1.141%	242,380	+9.016%
2024-04-09	55.1900	55.290000	54.930000	55.20	+0.200%	129,898	+7.772%
2024-04-08	55.1000	55.155000	55.030000	55.09	+0.109%	150,279	+7.987%
2024-04-05	54.7500	55.130000	54.750000	55.03	+0.346%	126,841	+8.105%
2024-04-04	55.4900	55.490000	54.810000	54.84	-0.490%	240,651	+8.479%
2024-04-03	54.9600	55.200000	54.910000	55.11	+0.182%	75,871	+7.948%
2024-04-02	55.0200	55.020000	54.850000	55.01	-0.811%	121,889	+8.144%
2024-04-01	55.6000	55.670000	55.389800	55.46	-0.377%	146,692	+7.266%
2024-03-28	55.6500	55.740000	55.510000	55.67	-0.018%	84,751	+6.862%
2024-03-27	55.5300	55.680000	55.435000	55.68	+0.614%	315,113	+6.843%
2024-03-26	55.5000	55.500000	55.340000	55.34	-0.036%	79,052	+7.499%
2024-03-25	55.4500	55.465000	55.360000	55.36	-0.198%	106,534	+7.460%
2024-03-22	55.5700	55.590000	55.470000	55.47	-0.144%	113,583	+7.247%
2024-03-21	55.5500	55.668000	55.540000	55.55	+0.253%	131,509	+7.093%
2024-03-20	55.0000	55.440000	55.000000	55.41	+0.691%	385,540	+7.363%
2024-03-19	54.8300	55.050000	54.785000	55.03	+0.292%	116,731	+8.105%
2024-03-18	54.9000	55.010000	54.850000	54.87	+0.201%	96,623	+8.420%
2024-03-15	54.8900	54.938300	54.690000	54.76	-0.309%	177,402	+8.638%
2024-03-14	55.2700	55.270000	54.760000	54.93	-0.471%	401,274	+8.301%
2024-03-13	55.2800	55.280000	55.110000	55.19	-0.145%	402,969	+7.791%
2024-03-12	55.0500	55.280000	54.910000	55.27	+0.546%	133,718	+7.635%
2024-03-11	55.0100	55.010000	54.840500	54.97	-0.218%	78,649	+8.223%
2024-03-08	55.3000	55.445000	55.040000	55.09	-0.199%	121,082	+7.987%
2024-03-07	55.0300	55.242600	55.030000	55.20	+0.712%	96,237	+7.772%
2024-03-06	54.7600	54.965000	54.700000	54.81	+0.532%	285,535	+8.539%
2024-03-05	54.6200	54.760000	54.400000	54.52	-0.293%	144,296	+9.116%
2024-03-04	54.6500	54.782800	54.650000	54.68	-0.146%	66,241	+8.797%
2024-03-01	54.3600	54.789900	54.360000	54.76	+0.717%	179,343	+8.638%
2024-02-29	54.3200	54.460000	54.240000	54.37	+0.332%	100,051	+9.417%
2024-02-28	54.2000	54.245600	54.110000	54.19	-0.221%	117,173	+9.780%
2024-02-27	54.3500	54.350000	54.242100	54.31	+0.074%	108,837	+9.538%
2024-02-26	54.4400	54.440000	54.217400	54.27	-0.257%	129,303	+9.619%
2024-02-23	54.3500	54.465000	54.295000	54.41	+0.221%	156,180	+9.337%
2024-02-22	54.0500	54.330000	54.050000	54.29	+1.005%	323,837	+9.578%
2024-02-21	53.6700	53.755000	53.540000	53.75	0.000%	184,735	+10.679%
2024-02-20	53.8800	53.908900	53.667500	53.75	-0.149%	312,353	+10.679%
2024-02-16	53.9200	54.020000	53.780000	53.83	-0.222%	138,259	+10.515%
2024-02-15	53.7900	53.970000	53.740000	53.95	+0.578%	125,058	+10.269%
2024-02-14	53.3700	53.660000	53.370000	53.64	+0.884%	137,081	+10.906%
2024-02-13	53.2600	53.360000	53.000000	53.17	-1.299%	129,167	+11.886%
2024-02-12	53.8800	54.030000	53.840100	53.87	+0.130%	141,617	+10.433%
2024-02-09	53.6500	53.830000	53.630200	53.80	+0.280%	183,231	+10.576%
2024-02-08	53.6900	53.690000	53.580000	53.65	-0.130%	131,561	+10.885%
2024-02-07	53.6600	53.760000	53.630000	53.72	+0.243%	156,162	+10.741%
2024-02-06	53.3500	53.590000	53.350000	53.59	+0.469%	184,253	+11.010%
2024-02-05	53.4400	53.440000	53.130000	53.34	-0.504%	222,048	+11.530%
2024-02-02	53.4500	53.682900	53.390000	53.61	-0.056%	336,770	+10.968%
2024-02-01	53.3300	53.660000	53.320000	53.64	+0.865%	555,454	+10.906%
2024-01-31	53.5000	53.600000	53.120000	53.18	-0.505%	213,964	+11.865%
2024-01-30	53.5300	53.539900	53.351000	53.45	-0.112%	420,298	+11.300%
2024-01-29	53.3100	53.540000	53.230200	53.51	+0.526%	457,684	+11.175%
2024-01-26	53.2200	53.330000	53.190000	53.23	+0.038%	264,141	+11.760%
2024-01-25	53.2000	53.230000	53.070000	53.21	+0.434%	337,015	+11.802%
2024-01-24	53.2400	53.280000	52.970000	52.98	+0.113%	213,648	+12.288%
2024-01-23	52.9200	52.940000	52.769900	52.92	+0.038%	156,349	+12.415%
2024-01-22	52.8600	53.040000	52.840100	52.90	+0.227%	731,795	+12.457%
2024-01-19	52.5600	52.810000	52.420300	52.78	+0.533%	384,139	+12.713%
2024-01-18	52.3600	52.515000	52.260000	52.50	+0.478%	411,539	+13.314%
2024-01-17	52.3000	52.300000	52.070000	52.25	-0.590%	274,705	+13.856%
2024-01-16	52.7100	52.790000	52.450000	52.56	-0.849%	534,194	+13.185%
2024-01-12	53.0200	53.220000	52.940000	53.01	+0.151%	504,360	+12.224%
2024-01-11	52.8700	52.974900	52.560000	52.93	+0.189%	761,099	+12.394%
2024-01-10	52.7800	52.900000	52.740000	52.83	+0.323%	291,789	+12.606%
2024-01-09	52.6100	52.790000	52.590000	52.66	-0.227%	331,390	+12.970%
2024-01-08	52.4400	52.880000	52.440000	52.78	+0.648%	847,908	+12.713%
2024-01-05	52.4200	52.710000	52.320000	52.44	+0.038%	485,801	+13.444%
2024-01-04	52.4400	52.660000	52.410000	52.42	-0.285%	218,563	+13.487%
2024-01-03	52.6600	52.710000	52.420000	52.57	-0.454%	362,687	+13.163%
2024-01-02	52.7800	52.940000	52.717500	52.81	-0.714%	1,388,161	+12.649%
2023-12-29	53.2700	53.300200	53.120500	53.19	-0.150%	348,391	+11.844%
2023-12-28	53.3700	53.430000	53.260000	53.27	-0.094%	416,823	+11.676%
2023-12-27	53.1843	53.370000	53.150000	53.32	+0.433%	308,304	+11.572%
2023-12-26	52.8800	53.160000	52.880000	53.09	+0.359%	412,778	+12.055%
2023-12-22	53.0000	53.035000	52.810000	52.90	-0.936%	454,737	+12.457%
2023-12-21	53.2400	53.430000	53.140000	53.40	+0.660%	539,665	+11.404%
2023-12-20	53.3700	53.475000	52.960000	53.05	-0.600%	378,129	+12.139%
2023-12-19	53.2500	53.375000	53.228800	53.37	+0.565%	753,178	+11.467%
2023-12-18	53.0200	53.135000	53.000000	53.07	+0.113%	894,546	+12.097%
2023-12-15	53.1500	53.150000	52.944300	53.01	-0.263%	418,577	+12.224%
2023-12-14	52.9200	53.280000	52.920000	53.15	+0.682%	477,385	+11.929%
2023-12-13	52.1000	52.820000	52.070000	52.79	+1.344%	513,097	+12.692%
2023-12-12	52.0000	52.090000	51.805000	52.09	+0.231%	421,083	+14.206%
2023-12-11	51.8200	51.990000	51.790000	51.97	+0.270%	1,056,185	+14.470%
2023-12-08	51.6300	51.900000	51.630000	51.83	0.000%	602,852	+14.779%
2023-12-07	51.7400	51.890000	51.660000	51.83	+0.058%	695,991	+14.779%
2023-12-06	51.9100	51.960000	51.630000	51.80	+0.329%	494,641	+14.846%
2023-12-05	51.5500	51.710000	51.490000	51.63	+0.097%	637,971	+15.224%
2023-12-04	51.5700	51.640000	51.435000	51.58	-0.540%	590,254	+15.335%
2023-12-01	51.3900	51.860000	51.350000	51.86	+0.895%	989,256	+14.713%
2023-11-30	51.3500	51.450000	51.260000	51.40	-0.078%	582,851	+15.739%
2023-11-29	51.5400	51.600000	51.390000	51.44	+0.292%	501,775	+15.649%
2023-11-28	51.1100	51.387300	51.110000	51.29	+0.215%	475,690	+15.988%
2023-11-27	51.0900	51.230000	51.080000	51.18	0.000%	798,748	+16.237%
2023-11-24	51.1800	51.180000	51.105000	51.18	+0.020%	298,759	+16.237%