Dark

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

Market Open

Jul 30, 2026 1:47:24 PM EDT

68.40USD+1.228%(+0.83)341,899

68.38Bid 68.39Ask 0.01Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

67.92USD+0.518%(+0.35)2,403

After-hours

Jul 29, 2026 4:10:30 PM EDT

67.60USD+0.052%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	68.1500	68.410000	68.10000	68.4000	+1.183%	341,899	0.000%
2026-07-29	68.2100	68.390000	67.56500	67.6000	-0.923%	392,148	+1.183%
2026-07-28	68.1300	68.355000	67.91000	68.2300	+0.059%	340,593	+0.249%
2026-07-27	68.3700	68.520000	68.00000	68.1900	+0.191%	491,720	+0.308%
2026-07-24	68.1900	68.376900	67.99000	68.0600	+0.029%	334,995	+0.500%
2026-07-23	68.1000	68.240100	67.81000	68.0400	-0.816%	246,413	+0.529%
2026-07-22	68.6200	68.720000	68.56500	68.6000	-0.029%	448,048	-0.292%
2026-07-21	68.3900	68.690000	68.33000	68.6200	+0.631%	276,357	-0.321%
2026-07-20	68.5000	68.674200	68.14500	68.1900	-0.322%	279,440	+0.308%
2026-07-17	68.2900	68.565000	68.15280	68.4100	-0.509%	221,849	-0.015%
2026-07-16	68.8500	68.919000	68.60000	68.7600	-0.434%	251,825	-0.524%
2026-07-15	69.0000	69.100000	68.74500	69.0600	+0.305%	182,493	-0.956%
2026-07-14	68.8200	68.990000	68.72000	68.8500	+0.496%	220,868	-0.654%
2026-07-13	68.7700	68.890000	68.45500	68.5100	-0.854%	212,057	-0.161%
2026-07-10	69.0500	69.100000	68.75000	69.1000	+0.247%	204,943	-1.013%
2026-07-09	68.7300	68.997900	68.63040	68.9300	+0.554%	197,063	-0.769%
2026-07-08	68.5400	68.580000	68.10500	68.5500	-0.291%	324,158	-0.219%
2026-07-07	69.0900	69.152900	68.62500	68.7500	-0.765%	277,209	-0.509%
2026-07-06	69.1800	69.299000	69.08000	69.2800	+0.014%	285,809	-1.270%
2026-07-02	69.0500	69.270000	68.47000	69.2700	+0.058%	263,161	-1.256%
2026-07-01	69.2800	69.483114	69.10000	69.2300	-0.388%	266,317	-1.199%
2026-06-30	69.2900	69.595000	69.25680	69.5000	+0.274%	473,790	-1.583%
2026-06-29	69.0600	69.325000	68.77000	69.3100	+0.639%	234,120	-1.313%
2026-06-26	68.7500	69.110000	68.61100	68.8700	-0.217%	242,959	-0.682%
2026-06-25	69.4000	69.400000	68.88000	69.0200	+0.232%	251,047	-0.898%
2026-06-24	68.8400	69.125000	68.68500	68.8600	+0.116%	330,402	-0.668%
2026-06-23	68.8300	69.080000	68.67200	68.7800	-1.178%	232,006	-0.552%
2026-06-22	69.7600	69.845000	69.51000	69.6000	-0.229%	282,743	-1.724%
2026-06-18	69.7600	69.920000	69.56000	69.7600	+0.868%	268,893	-1.950%
2026-06-17	69.8900	69.890000	69.07000	69.1600	-0.704%	367,498	-1.099%
2026-06-16	69.9500	69.970000	69.62000	69.6500	-0.186%	220,283	-1.795%
2026-06-15	69.9100	69.925000	69.75000	69.7800	+0.955%	365,658	-1.978%
2026-06-12	69.0700	69.260000	68.74000	69.1200	+0.261%	356,439	-1.042%
2026-06-11	68.1900	69.020000	67.97000	68.9400	+1.621%	434,337	-0.783%
2026-06-10	68.3400	68.540000	67.81900	67.8400	-0.920%	281,748	+0.825%
2026-06-09	68.7500	69.040100	67.65500	68.4700	0.000%	455,596	-0.102%
2026-06-08	68.9000	68.900000	68.42000	68.4700	+0.278%	235,608	-0.102%
2026-06-05	69.1600	69.190000	68.16000	68.2800	-1.967%	302,601	+0.176%
2026-06-04	69.2600	69.715000	69.26000	69.6500	+0.245%	199,952	-1.795%
2026-06-03	69.7900	69.790000	69.41000	69.4800	-0.530%	230,030	-1.554%
2026-06-02	69.7900	69.915000	69.68000	69.8500	+0.215%	535,622	-2.076%
2026-06-01	69.4800	69.830000	69.36000	69.7000	+0.129%	595,383	-1.865%
2026-05-29	69.6700	69.740000	69.54423	69.6100	+0.129%	239,036	-1.738%
2026-05-28	69.2400	69.570000	69.09000	69.5200	+0.303%	345,627	-1.611%
2026-05-27	69.4900	69.490000	69.20000	69.3100	-0.086%	284,536	-1.313%
2026-05-26	69.2300	69.410000	69.20100	69.3700	+0.843%	274,826	-1.398%
2026-05-22	68.9000	68.990000	68.68000	68.7900	+0.160%	319,807	-0.567%
2026-05-21	68.2000	68.800000	68.16000	68.6800	+0.277%	267,347	-0.408%
2026-05-20	67.9200	68.535000	67.88000	68.4900	+0.973%	385,279	-0.131%
2026-05-19	67.9300	68.060000	67.64000	67.8300	-0.528%	238,824	+0.840%
2026-05-18	68.3200	68.420000	67.87000	68.1900	+0.088%	447,476	+0.308%
2026-05-15	68.4000	68.400000	68.10000	68.1300	-1.218%	295,943	+0.396%
2026-05-14	68.9400	69.115000	68.85000	68.9700	+0.276%	213,671	-0.826%
2026-05-13	68.5000	68.840000	68.43000	68.7800	+0.394%	410,534	-0.552%
2026-05-12	68.5700	68.570000	68.15000	68.5100	-0.494%	434,172	-0.161%
2026-05-11	68.8400	68.930000	68.78000	68.8500	+0.015%	315,590	-0.654%
2026-05-08	68.8400	68.895000	68.73000	68.8400	+0.658%	340,936	-0.639%
2026-05-07	69.0200	69.020000	68.34000	68.3900	-0.625%	541,717	+0.015%
2026-05-06	68.5100	68.860000	68.48000	68.8200	+1.310%	308,971	-0.610%
2026-05-05	67.8700	67.995900	67.72000	67.9300	+0.697%	322,141	+0.692%
2026-05-04	67.5700	67.790000	67.24000	67.4600	-0.457%	730,949	+1.393%
2026-05-01	67.8600	68.090000	67.75000	67.7700	+0.118%	355,496	+0.930%
2026-04-30	67.3000	67.760000	67.19000	67.6900	+0.985%	327,310	+1.049%
2026-04-29	67.2400	67.240000	66.83790	67.0300	-0.357%	281,045	+2.044%
2026-04-28	67.3600	67.360000	67.09000	67.2700	-0.370%	182,596	+1.680%
2026-04-27	67.5200	67.590000	67.39000	67.5200	-0.059%	207,423	+1.303%
2026-04-24	67.3300	67.580000	67.24500	67.5600	+0.581%	326,651	+1.243%
2026-04-23	67.2700	67.500000	66.74000	67.1700	-0.415%	565,785	+1.831%
2026-04-22	67.4600	67.505000	67.35500	67.4500	+0.567%	211,029	+1.408%
2026-04-21	67.6900	67.760000	67.03000	67.0700	-0.813%	365,403	+1.983%
2026-04-20	67.5000	67.665000	67.42000	67.6200	-0.192%	448,381	+1.154%
2026-04-17	67.7200	67.950900	67.58000	67.7500	+0.954%	273,958	+0.959%
2026-04-16	67.1900	67.210000	66.97500	67.1100	+0.030%	412,159	+1.922%
2026-04-15	66.9100	67.116507	66.83500	67.0900	+0.194%	294,167	+1.953%
2026-04-14	66.7400	66.985000	66.54000	66.9600	+0.783%	352,032	+2.151%
2026-04-13	65.7500	66.443200	65.75000	66.4400	+0.651%	611,125	+2.950%
2026-04-10	66.2300	66.260000	65.94000	66.0100	-0.061%	234,804	+3.621%
2026-04-09	65.8100	66.180000	65.61000	66.0500	+0.197%	499,593	+3.558%
2026-04-08	66.1800	66.180000	65.69000	65.9200	+2.043%	470,799	+3.762%
2026-04-07	64.2800	64.630000	63.98000	64.6000	+0.093%	408,321	+5.882%
2026-04-06	64.4800	64.610000	64.38000	64.5400	+0.233%	312,041	+5.981%
2026-04-02	63.7900	64.530000	63.66000	64.3900	-0.541%	297,041	+6.228%
2026-04-01	64.7400	65.000200	64.60000	64.7400	+0.606%	493,144	+5.653%
2026-03-31	63.5600	64.415000	63.52000	64.3500	+1.949%	651,920	+6.294%
2026-03-30	63.6200	63.620000	62.95500	63.1200	0.000%	322,837	+8.365%
2026-03-27	63.5200	63.560000	63.02000	63.1200	-0.817%	442,684	+8.365%
2026-03-26	64.1800	64.320000	63.60000	63.6400	-1.394%	317,774	+7.480%
2026-03-25	64.5900	64.730000	64.32000	64.5400	+0.749%	251,849	+5.981%
2026-03-24	63.8300	64.335000	63.79000	64.0600	-0.451%	402,877	+6.775%
2026-03-23	64.3300	64.810000	64.09000	64.3500	+1.227%	498,625	+6.294%
2026-03-20	64.4700	64.470000	63.40000	63.5700	-1.640%	434,513	+7.598%
2026-03-19	64.2300	64.810000	64.10000	64.6300	-0.077%	308,956	+5.833%
2026-03-18	65.2600	65.260000	64.66500	64.6800	-1.086%	331,873	+5.751%
2026-03-17	65.5300	65.570000	65.32000	65.3900	+0.291%	249,604	+4.603%
2026-03-16	65.0400	65.350000	64.99660	65.2000	+0.976%	355,163	+4.908%
2026-03-13	65.0600	65.280000	64.50500	64.5700	-0.447%	308,924	+5.932%
2026-03-12	65.1500	65.360000	64.85330	64.8600	-1.188%	536,020	+5.458%
2026-03-11	65.8000	65.900000	65.44000	65.6400	-0.289%	505,738	+4.205%
2026-03-10	65.9500	66.370000	65.73000	65.8300	-0.046%	831,125	+3.904%
2026-03-09	65.0000	65.980000	64.69000	65.8600	+0.596%	909,162	+3.857%
2026-03-06	65.4300	65.700000	65.18500	65.4700	-0.728%	457,998	+4.475%
2026-03-05	66.1500	66.310000	65.59000	65.9500	-0.857%	544,584	+3.715%
2026-03-04	66.4100	66.630000	66.17000	66.5200	+0.529%	432,656	+2.826%
2026-03-03	65.8500	66.355000	65.38000	66.1700	-1.268%	777,130	+3.370%
2026-03-02	66.6300	67.145000	66.61010	67.0200	-0.505%	909,877	+2.059%
2026-02-27	67.3900	67.429900	67.18000	67.3600	-0.163%	535,003	+1.544%
2026-02-26	67.7100	67.710000	67.16000	67.4700	-0.207%	263,234	+1.378%
2026-02-25	67.4800	67.640000	67.43000	67.6100	+0.476%	691,450	+1.168%
2026-02-24	66.9000	67.340000	66.90000	67.2900	+0.433%	270,094	+1.650%
2026-02-23	67.2400	67.350000	66.88000	67.0000	-0.475%	240,453	+2.090%
2026-02-20	66.9300	67.330000	66.86800	67.3200	+0.538%	264,455	+1.604%
2026-02-19	66.8400	66.970000	66.74500	66.9600	-0.119%	256,575	+2.151%
2026-02-18	67.0200	67.220000	66.90000	67.0400	+0.239%	242,564	+2.029%
2026-02-17	66.7800	66.965443	66.44000	66.8800	+0.045%	490,206	+2.273%
2026-02-13	66.8400	67.030000	66.53000	66.8500	+0.225%	236,611	+2.319%
2026-02-12	67.3300	67.380000	66.67000	66.7000	-0.641%	723,893	+2.549%
2026-02-11	67.2000	67.355900	66.92500	67.1300	+0.075%	220,171	+1.892%
2026-02-10	67.2000	67.270000	67.07000	67.0800	+0.060%	320,577	+1.968%
2026-02-09	66.7400	67.118843	66.67000	67.0400	+0.465%	274,663	+2.029%
2026-02-06	66.1300	66.750000	66.13000	66.7300	+1.336%	539,933	+2.503%
2026-02-05	66.0000	66.130000	65.75000	65.8500	-0.634%	433,471	+3.872%
2026-02-04	66.5700	66.570000	66.03000	66.2700	-0.196%	412,598	+3.214%
2026-02-03	66.6300	66.630000	66.02010	66.4000	-0.150%	336,815	+3.012%
2026-02-02	66.2300	66.599900	66.23000	66.5000	+0.211%	611,637	+2.857%
2026-01-30	66.5700	66.589900	66.12000	66.3600	-0.480%	279,537	+3.074%
2026-01-29	66.8900	66.890000	66.16310	66.6800	+0.045%	390,147	+2.579%
2026-01-28	66.7200	66.769600	66.50000	66.6500	-0.150%	325,829	+2.626%
2026-01-27	66.6000	66.755000	66.59500	66.7500	+0.512%	253,184	+2.472%
2026-01-26	66.3500	66.485000	66.34000	66.4100	+0.332%	486,559	+2.997%
2026-01-23	66.0800	66.195000	65.96990	66.1900	+0.136%	371,298	+3.339%
2026-01-22	66.2000	66.209900	65.96500	66.1000	+0.334%	364,516	+3.480%
2026-01-21	65.5500	66.015000	65.42000	65.8800	+0.873%	255,417	+3.825%
2026-01-20	65.5400	65.690000	65.27000	65.3100	-1.225%	830,597	+4.731%
2026-01-16	66.1600	66.206500	65.98000	66.1200	-0.060%	520,604	+3.448%
2026-01-15	66.2200	66.320100	66.11000	66.1600	+0.106%	349,927	+3.386%
2026-01-14	66.1100	66.110000	65.85000	66.0900	-0.015%	194,286	+3.495%
2026-01-13	66.2700	66.270000	65.95000	66.1000	-0.166%	311,571	+3.480%
2026-01-12	65.8500	66.220000	65.85000	66.2100	+0.303%	690,926	+3.308%
2026-01-09	65.7200	66.080000	65.72000	66.0100	+0.457%	389,046	+3.621%
2026-01-08	65.7000	65.740900	65.57000	65.7100	-0.061%	350,121	+4.094%
2026-01-07	65.9000	65.930000	65.72000	65.7500	-0.122%	316,877	+4.030%
2026-01-06	65.7600	65.890300	65.66000	65.8300	+0.259%	364,660	+3.904%
2026-01-05	65.5100	65.696800	65.38470	65.6600	+0.567%	665,805	+4.173%
2026-01-02	65.2400	65.371700	65.06000	65.2900	+0.431%	612,400	+4.763%
2025-12-31	65.3400	65.340000	64.99000	65.0100	-0.475%	391,648	+5.215%
2025-12-30	65.3600	65.416700	65.27310	65.3200	-0.046%	316,201	+4.715%
2025-12-29	65.2400	65.375000	65.21000	65.3500	-0.138%	565,187	+4.667%
2025-12-26	65.4100	65.480000	65.34000	65.4400	+0.046%	379,424	+4.523%
2025-12-24	65.2600	65.419900	65.24100	65.4100	+0.291%	369,472	+4.571%
2025-12-23	65.0000	65.250000	64.98000	65.2200	-0.746%	370,008	+4.876%
2025-12-22	65.6900	65.720100	65.59000	65.7100	+0.305%	861,173	+4.094%
2025-12-19	65.3100	65.559700	65.31000	65.5100	+0.445%	398,733	+4.412%
2025-12-18	65.2300	65.419900	65.10000	65.2200	+0.555%	412,457	+4.876%
2025-12-17	65.3200	65.320000	64.84500	64.8600	-0.567%	457,195	+5.458%
2025-12-16	65.2000	65.319900	65.03000	65.2300	-0.184%	418,187	+4.860%
2025-12-15	65.5500	65.570000	65.25500	65.3500	+0.046%	467,702	+4.667%
2025-12-12	65.5900	65.690000	65.14000	65.3200	-0.654%	384,237	+4.715%
2025-12-11	65.5200	65.755000	65.46000	65.7500	+0.198%	334,834	+4.030%
2025-12-10	65.2200	65.695000	65.16000	65.6200	+0.613%	442,419	+4.237%
2025-12-09	65.3000	65.345000	65.18500	65.2200	0.000%	397,064	+4.876%
2025-12-08	65.4500	65.450000	65.16000	65.2200	-0.306%	450,347	+4.876%
2025-12-05	65.5600	65.600000	65.36000	65.4200	+0.061%	376,732	+4.555%
2025-12-04	65.5100	65.510000	65.23870	65.3800	0.000%	432,450	+4.619%
2025-12-03	65.1700	65.398700	65.13000	65.3800	+0.322%	987,708	+4.619%
2025-12-02	65.2600	65.260000	65.02500	65.1700	+0.154%	482,070	+4.956%
2025-12-01	65.0800	65.220000	65.00010	65.0700	-0.581%	323,520	+5.118%
2025-11-28	65.2400	65.450000	65.20410	65.4500	+0.414%	202,088	+4.507%
2025-11-26	64.9000	65.260000	64.90000	65.1800	+0.524%	296,924	+4.940%
2025-11-25	64.5100	64.870000	64.29000	64.8400	+0.668%	281,163	+5.490%
2025-11-24	64.1700	64.455000	64.03990	64.4100	+0.688%	297,820	+6.195%
2025-11-21	63.7600	64.165300	63.50000	63.9700	+0.740%	375,501	+6.925%
2025-11-20	64.6000	64.609900	63.47000	63.5000	-0.812%	278,671	+7.717%
2025-11-19	64.0000	64.250000	63.82830	64.0200	+0.047%	269,420	+6.842%
2025-11-18	64.0600	64.180000	63.75000	63.9900	-0.467%	937,280	+6.892%
2025-11-17	64.6000	64.709000	64.11000	64.2900	-0.649%	268,171	+6.393%
2025-11-14	64.5000	64.880000	64.35000	64.7100	-0.077%	271,396	+5.702%
2025-11-13	65.3100	65.310000	64.68010	64.7600	-0.994%	388,278	+5.621%
2025-11-12	65.4500	65.450000	65.31000	65.4100	+0.153%	236,724	+4.571%
2025-11-11	65.1500	65.350000	65.11000	65.3100	+0.246%	191,720	+4.731%
2025-11-10	65.0300	65.170000	64.80000	65.1500	+0.851%	449,412	+4.988%
2025-11-07	64.4300	64.600000	64.09000	64.6000	+0.077%	239,087	+5.882%
2025-11-06	64.7700	64.890000	64.44000	64.5500	-0.370%	482,447	+5.964%
2025-11-05	64.6400	64.909900	64.59500	64.7900	+0.232%	214,824	+5.572%
2025-11-04	64.7000	64.898600	64.60000	64.6400	-0.722%	244,461	+5.817%
2025-11-03	65.1700	65.170000	64.91000	65.1100	+0.031%	399,385	+5.053%
2025-10-31	65.2900	65.290000	64.88010	65.0900	+0.077%	222,235	+5.085%
2025-10-30	65.1800	65.290000	65.01010	65.0400	-0.535%	238,746	+5.166%
2025-10-29	65.7500	65.780000	65.20000	65.3900	-0.214%	351,696	+4.603%
2025-10-28	65.6100	65.658900	65.43000	65.5300	-0.107%	309,324	+4.380%
2025-10-27	65.5200	65.600000	65.34000	65.6000	+0.784%	440,412	+4.268%
2025-10-24	65.1200	65.140000	65.02000	65.0900	+0.448%	476,683	+5.085%
2025-10-23	64.7000	64.860000	64.59000	64.8000	+0.325%	151,148	+5.556%
2025-10-22	64.8100	64.810000	64.33000	64.5900	-0.201%	154,815	+5.899%
2025-10-21	64.8800	64.880000	64.69000	64.7200	-0.216%	152,677	+5.686%
2025-10-20	64.6500	64.880953	64.49000	64.8600	+0.714%	313,045	+5.458%
2025-10-17	64.0400	64.450000	64.04000	64.4000	+0.171%	381,398	+6.211%
2025-10-16	64.5300	64.580000	64.09510	64.2900	-0.093%	226,552	+6.393%
2025-10-15	64.5100	64.590000	64.00000	64.3500	+0.421%	189,451	+6.294%
2025-10-14	63.7700	64.278000	63.53000	64.0800	-0.016%	201,063	+6.742%
2025-10-13	63.9700	64.125000	63.83290	64.0900	+1.041%	236,175	+6.725%
2025-10-10	64.5000	64.540000	63.41000	63.4300	-1.552%	318,206	+7.835%
2025-10-09	64.6600	64.660000	64.30000	64.4300	-0.356%	232,429	+6.162%
2025-10-08	64.5000	64.660000	64.47000	64.6600	+0.419%	216,114	+5.784%
2025-10-07	64.6600	64.680000	64.37000	64.3900	-0.325%	197,462	+6.228%
2025-10-06	64.6200	64.689900	64.54500	64.6000	+0.093%	230,151	+5.882%
2025-10-03	64.6200	64.719900	64.48000	64.5400	+0.140%	168,063	+5.981%
2025-10-02	64.5900	64.590000	64.24000	64.4500	-0.263%	178,042	+6.129%
2025-10-01	64.4400	64.670000	64.41000	64.6200	+0.373%	190,867	+5.850%
2025-09-30	64.2500	64.390000	64.15000	64.3800	+0.234%	202,441	+6.244%
2025-09-29	64.2800	64.285000	64.14000	64.2300	+0.375%	150,226	+6.492%
2025-09-26	63.9400	64.040000	63.81020	63.9900	+0.282%	140,373	+6.892%
2025-09-25	63.8900	63.890000	63.60000	63.8100	-0.328%	123,999	+7.193%
2025-09-24	64.2400	64.259500	63.99000	64.0200	-0.435%	495,663	+6.842%
2025-09-23	64.4800	64.520000	64.21000	64.3000	-0.140%	220,740	+6.376%
2025-09-22	64.2100	64.416500	64.15000	64.3900	+0.218%	209,522	+6.228%
2025-09-19	64.3000	64.300000	64.08620	64.2500	+0.078%	143,393	+6.459%
2025-09-18	64.1900	64.280000	63.97020	64.2000	+0.187%	279,157	+6.542%
2025-09-17	64.2300	64.380000	63.78000	64.0800	-0.109%	185,617	+6.742%
2025-09-16	64.2500	64.250000	64.04500	64.1500	-0.062%	220,054	+6.625%
2025-09-15	64.1300	64.190000	64.06590	64.1900	+0.501%	247,234	+6.559%
2025-09-12	64.0000	64.000000	63.85000	63.8700	-0.219%	149,911	+7.093%
2025-09-11	63.6800	64.030000	63.68000	64.0100	+0.676%	246,816	+6.858%
2025-09-10	63.6700	63.700000	63.49000	63.5800	+0.189%	208,718	+7.581%
2025-09-09	63.5000	63.500000	63.29000	63.4600	-0.016%	223,729	+7.784%
2025-09-08	63.4600	63.470000	63.32000	63.4700	+0.395%	427,992	+7.767%
2025-09-05	63.4500	63.479200	63.00000	63.2200	+0.254%	152,569	+8.194%
2025-09-04	62.7500	63.060000	62.72000	63.0600	+0.638%	195,551	+8.468%
2025-09-03	62.5500	62.715000	62.54900	62.6600	+0.336%	128,023	+9.161%
2025-09-02	62.2100	62.480000	62.17190	62.4500	-0.589%	260,142	+9.528%
2025-08-29	62.8900	62.901400	62.72000	62.8200	-0.302%	136,253	+8.883%
2025-08-28	62.9800	63.060000	62.86500	63.0100	+0.271%	257,621	+8.554%
2025-08-27	62.7300	62.910000	62.66000	62.8400	-0.016%	260,392	+8.848%
2025-08-26	62.7100	62.860000	62.61000	62.8500	+0.207%	183,504	+8.831%
2025-08-25	62.9300	62.930000	62.72000	62.7200	-0.429%	215,353	+9.056%
2025-08-22	62.3500	63.080000	62.35000	62.9900	+1.173%	307,653	+8.589%
2025-08-21	62.3200	62.340000	62.17000	62.2600	-0.320%	153,382	+9.862%
2025-08-20	62.4000	62.490000	62.21000	62.4600	-0.064%	342,379	+9.510%
2025-08-19	62.5900	62.720000	62.43280	62.5000	-0.208%	125,688	+9.440%
2025-08-18	62.7000	62.700000	62.53020	62.6300	+0.064%	158,076	+9.213%
2025-08-15	62.7900	62.790000	62.58590	62.5900	-0.096%	194,438	+9.283%
2025-08-14	62.6100	62.690000	62.51020	62.6500	-0.239%	219,468	+9.178%
2025-08-13	62.6800	62.820000	62.66090	62.8000	+0.512%	142,384	+8.917%
2025-08-12	62.1200	62.530000	62.12000	62.4800	+0.661%	160,821	+9.475%
2025-08-11	62.1900	62.210000	62.01000	62.0700	-0.145%	138,961	+10.198%
2025-08-08	62.0000	62.180000	62.00000	62.1600	+0.371%	194,002	+10.039%
2025-08-07	62.1700	62.200000	61.78020	61.9300	+0.194%	122,407	+10.447%
2025-08-06	61.7300	61.920200	61.65000	61.8100	+0.260%	343,290	+10.662%
2025-08-05	61.7000	61.795000	61.54000	61.6500	-0.146%	158,189	+10.949%
2025-08-04	61.4100	61.740000	61.41000	61.7400	+0.932%	170,014	+10.787%
2025-08-01	61.3600	61.360000	60.96000	61.1700	-0.472%	309,300	+11.820%
2025-07-31	61.8800	61.880000	61.40000	61.4600	-0.260%	206,962	+11.292%
2025-07-30	61.8400	61.920000	61.50000	61.6200	-0.324%	208,256	+11.003%
2025-07-29	61.9000	61.935000	61.76000	61.8200	+0.032%	125,652	+10.644%
2025-07-28	62.0100	62.010000	61.75470	61.8000	-0.419%	107,953	+10.680%
2025-07-25	61.9100	62.069000	61.81010	62.0600	+0.210%	180,598	+10.216%
2025-07-24	62.0000	62.020000	61.92090	61.9300	-0.113%	102,561	+10.447%
2025-07-23	61.7500	62.050000	61.75000	62.0000	+0.568%	158,851	+10.323%
2025-07-22	61.5400	61.670000	61.44000	61.6500	+0.277%	98,468	+10.949%
2025-07-21	61.4400	61.705500	61.44000	61.4800	+0.261%	149,316	+11.256%
2025-07-18	61.4100	61.480000	61.29000	61.3200	-0.065%	131,264	+11.546%
2025-07-17	61.1700	61.370000	61.10000	61.3600	+0.343%	216,753	+11.473%
2025-07-16	61.0900	61.150000	60.77000	61.1500	+0.246%	192,856	+11.856%
2025-07-15	61.4600	61.460000	60.95000	61.0000	-0.311%	154,560	+12.131%
2025-07-14	61.0900	61.220000	61.05560	61.1900	+0.115%	160,621	+11.783%
2025-07-11	61.0700	61.209000	61.06000	61.1200	-0.472%	134,182	+11.911%
2025-07-10	61.3900	61.480000	61.21000	61.4100	-0.146%	155,870	+11.383%
2025-07-09	61.2900	61.500000	61.10000	61.5000	+0.655%	115,196	+11.220%
2025-07-08	61.1000	61.110000	60.93010	61.1000	+0.180%	167,570	+11.948%
2025-07-07	61.2700	61.270000	60.80930	60.9900	-0.732%	179,139	+12.150%
2025-07-03	61.3500	61.460000	61.26100	61.4400	+0.130%	105,766	+11.328%
2025-07-02	61.0500	61.360000	60.93000	61.3600	-0.292%	166,313	+11.473%
2025-07-01	61.5200	61.610000	61.41000	61.5400	-0.049%	707,751	+11.147%
2025-06-30	61.5000	61.610000	61.37000	61.5700	+0.391%	208,956	+11.093%
2025-06-27	61.1400	61.470000	61.11340	61.3300	+0.278%	115,452	+11.528%
2025-06-26	61.0600	61.206300	60.96000	61.1600	+0.642%	143,848	+11.838%
2025-06-25	60.8000	60.810000	60.69500	60.7700	-0.131%	152,590	+12.556%
2025-06-24	60.6600	60.890000	60.53010	60.8500	+0.912%	177,953	+12.408%
2025-06-23	59.9400	60.320000	59.87000	60.3000	+0.517%	177,891	+13.433%
2025-06-20	60.2300	60.230000	59.88080	59.9900	-0.150%	197,542	+14.019%
2025-06-18	60.0300	60.310000	60.00000	60.0800	+0.117%	152,380	+13.848%
2025-06-17	60.3000	60.300000	60.01000	60.0100	-0.497%	252,261	+13.981%
2025-06-16	60.4000	60.580000	60.31000	60.3100	+0.450%	339,606	+13.414%
2025-06-13	60.2400	60.330000	59.97000	60.0400	-0.989%	278,084	+13.924%
2025-06-12	60.3200	60.640000	60.32000	60.6400	+0.331%	161,796	+12.797%
2025-06-11	60.5600	60.560000	60.29010	60.4400	+0.133%	148,368	+13.170%
2025-06-10	60.2000	60.360000	60.17000	60.3600	+0.266%	140,820	+13.320%
2025-06-09	60.1800	60.270000	60.04000	60.2000	+0.216%	153,808	+13.621%
2025-06-06	59.9700	60.135300	59.94000	60.0700	+0.317%	115,421	+13.867%
2025-06-05	60.1400	60.140000	59.75000	59.8800	-0.300%	130,803	+14.228%
2025-06-04	60.0100	60.120000	59.94000	60.0600	+0.317%	87,745	+13.886%
2025-06-03	59.5700	59.870000	59.57000	59.8700	+0.234%	113,391	+14.248%
2025-06-02	59.4000	59.740000	59.30500	59.7300	+0.269%	287,876	+14.515%
2025-05-30	59.4200	59.605000	59.19000	59.5700	+0.034%	150,264	+14.823%
2025-05-29	59.6900	59.690000	59.36000	59.5500	+0.371%	159,753	+14.861%
2025-05-28	59.5900	59.590000	59.29000	59.3300	-0.436%	124,832	+15.287%
2025-05-27	59.4700	59.625100	59.28000	59.5900	+1.240%	177,845	+14.784%
2025-05-23	58.5600	59.040000	58.56000	58.8600	-0.305%	132,565	+16.208%
2025-05-22	58.9600	59.140000	58.81500	59.0400	+0.136%	144,247	+15.854%
2025-05-21	59.4300	59.510000	58.90000	58.9600	-0.991%	171,417	+16.011%
2025-05-20	59.5900	59.590800	59.41000	59.5500	-0.084%	108,611	+14.861%
2025-05-19	59.2100	59.610000	59.09860	59.6000	+0.185%	288,514	+14.765%
2025-05-16	59.3200	59.530000	59.25500	59.4900	+0.320%	216,149	+14.977%
2025-05-15	58.9300	59.320000	58.93000	59.3000	+0.543%	270,346	+15.346%
2025-05-14	59.2000	59.200000	58.93000	58.9800	-0.186%	204,821	+15.972%
2025-05-13	58.8200	59.160000	58.82000	59.0900	+0.408%	361,485	+15.756%
2025-05-12	58.7200	58.926200	58.59000	58.8500	+1.273%	570,415	+16.228%
2025-05-09	58.1500	58.270000	58.02130	58.1100	+0.069%	344,056	+17.708%
2025-05-08	58.1400	58.330000	57.96000	58.0700	+0.173%	552,251	+17.789%
2025-05-07	57.8700	58.100000	57.81500	57.9700	0.000%	229,786	+17.992%
2025-05-06	57.8900	58.090000	57.78170	57.9700	-0.103%	137,693	+17.992%
2025-05-05	58.1800	58.230000	58.03000	58.0300	-0.326%	198,920	+17.870%
2025-05-02	58.2300	58.260000	58.03900	58.2200	+0.919%	197,385	+17.485%
2025-05-01	57.8400	57.970000	57.65500	57.6900	+0.121%	210,004	+18.565%
2025-04-30	57.3600	57.720000	56.99960	57.6200	-0.069%	154,562	+18.709%
2025-04-29	57.3600	57.680000	57.35000	57.6600	+0.541%	240,191	+18.626%
2025-04-28	57.3100	57.450000	57.10200	57.3500	+0.122%	288,172	+19.268%
2025-04-25	56.9500	57.310000	56.91000	57.2800	+0.403%	148,875	+19.413%
2025-04-24	56.4200	57.090000	56.42000	57.0500	+1.206%	242,982	+19.895%
2025-04-23	56.8000	56.940000	56.27990	56.3700	+0.805%	169,458	+21.341%
2025-04-22	55.7400	56.100100	55.59500	55.9200	+1.470%	248,617	+22.318%
2025-04-21	55.6600	55.660000	54.90000	55.1100	-1.059%	661,938	+24.115%
2025-04-17	55.7100	56.040100	55.70000	55.7000	+0.252%	238,610	+22.801%
2025-04-16	55.9400	56.060000	55.40030	55.5600	-1.104%	265,072	+23.110%
2025-04-15	56.0800	56.290900	56.04990	56.1800	+0.411%	335,625	+21.752%
2025-04-14	56.0100	56.212800	55.75000	55.9500	+0.485%	529,812	+22.252%
2025-04-11	54.9900	55.680000	54.64000	55.6800	+1.218%	642,633	+22.845%
2025-04-10	55.4800	55.480000	54.15000	55.0100	-1.610%	345,120	+24.341%
2025-04-09	52.9700	56.140000	52.97000	55.9100	+4.779%	538,193	+22.339%
2025-04-08	54.8000	55.039700	52.97830	53.3600	-0.670%	460,396	+28.186%
2025-04-07	53.4500	54.996200	53.04000	53.7200	-1.304%	817,704	+27.327%
2025-04-04	55.6000	55.640000	54.43000	54.4300	-3.304%	377,751	+25.666%
2025-04-03	56.7100	57.020000	56.29000	56.2900	-2.545%	400,517	+21.514%
2025-04-02	57.2800	57.760000	57.25000	57.7600	+0.035%	91,193	+18.421%
2025-04-01	57.4300	57.825000	57.39000	57.7400	+0.295%	233,714	+18.462%
2025-03-31	57.2200	57.630000	56.98000	57.5700	+0.191%	161,397	+18.812%
2025-03-28	57.8100	57.910000	57.43620	57.4600	-0.863%	117,277	+19.039%
2025-03-27	57.9700	58.110000	57.81130	57.9600	-0.395%	108,102	+18.012%
2025-03-26	58.4300	58.430000	57.93010	58.1900	-0.360%	74,447	+17.546%
2025-03-25	58.3900	58.500000	58.35730	58.4000	+0.154%	86,338	+17.123%
2025-03-24	58.1400	58.360000	58.14000	58.3100	+0.465%	218,472	+17.304%
2025-03-21	57.9200	58.040000	57.77000	58.0400	-0.086%	223,070	+17.850%
2025-03-20	58.0300	58.290000	57.97000	58.0900	-0.275%	265,983	+17.748%
2025-03-19	57.9500	58.410000	57.87000	58.2500	+0.518%	575,992	+17.425%
2025-03-18	58.0300	58.030000	57.75000	57.9500	-0.138%	92,773	+18.033%
2025-03-17	57.7300	58.220900	57.73000	58.0300	+0.467%	128,751	+17.870%
2025-03-14	57.3800	57.782500	57.38000	57.7600	+1.174%	143,775	+18.421%
2025-03-13	57.2800	57.350000	57.01000	57.0900	-0.713%	141,898	+19.811%
2025-03-12	57.4900	57.570000	57.19500	57.5000	+0.332%	102,977	+18.957%
2025-03-11	57.5200	57.625000	57.08000	57.3100	-0.659%	241,568	+19.351%
2025-03-10	57.9000	57.980000	57.27000	57.6900	-1.401%	146,499	+18.565%
2025-03-07	58.0600	58.510000	57.89000	58.5100	+0.758%	146,797	+16.903%
2025-03-06	58.3000	58.470000	58.01990	58.0700	-1.006%	144,660	+17.789%
2025-03-05	58.2700	58.710000	58.17480	58.6600	+0.842%	255,007	+16.604%
2025-03-04	58.2600	58.550000	57.88000	58.1700	-0.547%	126,310	+17.586%
2025-03-03	58.9300	59.035000	58.27000	58.4900	-0.544%	123,168	+16.943%
2025-02-28	58.4500	58.810000	58.20730	58.8100	+0.685%	667,502	+16.307%
2025-02-27	58.9400	58.960000	58.37000	58.4100	-0.950%	129,373	+17.103%
2025-02-26	58.9500	59.200000	58.84500	58.9700	+0.221%	71,058	+15.991%
2025-02-25	59.0300	59.034200	58.66000	58.8400	+0.085%	133,108	+16.247%
2025-02-24	58.9400	59.015000	58.71000	58.7900	-0.238%	95,952	+16.346%
2025-02-21	59.4000	59.400000	58.86000	58.9300	-0.674%	648,768	+16.070%
2025-02-20	59.3300	59.350000	59.13000	59.3300	+0.084%	94,085	+15.287%
2025-02-19	59.2200	59.330000	59.15990	59.2800	-0.185%	95,531	+15.385%
2025-02-18	59.2700	59.390000	59.22500	59.3900	+0.186%	108,840	+15.171%
2025-02-14	59.3200	59.359900	59.25000	59.2800	+0.118%	60,846	+15.385%
2025-02-13	58.8600	59.210000	58.79000	59.2100	+0.955%	372,502	+15.521%
2025-02-12	58.4400	58.740000	58.37340	58.6500	-0.221%	90,617	+16.624%
2025-02-11	58.5900	58.835000	58.59000	58.7800	-0.085%	100,783	+16.366%
2025-02-10	58.8600	58.870000	58.75000	58.8300	+0.461%	112,437	+16.267%
2025-02-07	58.9300	59.000100	58.55000	58.5600	-0.695%	160,271	+16.803%