Dark

CII
BlackRock Enhanced Large Cap Core Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Aug 3, 2026 3:59:13 PM EDT

24.55USD+1.825%(+0.44)92,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.11)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

24.57USD+0.070%(+0.02)15,681

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	24.2800	24.590000	24.127800	24.5100	+1.659%	92,897	0.000%
2026-07-31	24.0500	24.488600	23.730000	24.1100	+0.794%	178,649	+1.659%
2026-07-30	23.6500	23.970000	23.450000	23.9200	+1.744%	107,634	+2.467%
2026-07-29	23.7900	24.055800	23.500000	23.5100	-1.632%	125,026	+4.254%
2026-07-28	23.9500	24.042600	23.620000	23.9000	-0.458%	178,237	+2.552%
2026-07-27	24.6500	24.699900	23.900000	24.0100	-1.920%	170,162	+2.082%
2026-07-24	24.4700	24.590000	24.190000	24.4800	+0.575%	71,751	+0.123%
2026-07-23	24.6000	24.990000	24.300000	24.3400	-1.696%	94,869	+0.698%
2026-07-22	24.6700	24.920000	24.670000	24.7600	+0.406%	59,583	-1.010%
2026-07-21	24.7800	24.889900	24.610000	24.6600	+0.285%	61,662	-0.608%
2026-07-20	24.6300	24.719900	24.510000	24.5900	+0.367%	57,822	-0.325%
2026-07-17	24.6900	25.000000	24.360000	24.5000	-2.117%	90,858	+0.041%
2026-07-16	25.6000	25.600000	25.020000	25.0300	-2.531%	86,557	-2.078%
2026-07-15	25.8500	25.850000	25.520000	25.6800	-0.773%	68,726	-4.556%
2026-07-14	25.8000	25.970000	25.650000	25.8800	+0.897%	67,549	-5.294%
2026-07-13	25.7100	25.819900	25.570000	25.6500	-0.466%	59,312	-4.444%
2026-07-10	25.7500	25.900000	25.590000	25.7700	+0.194%	66,271	-4.889%
2026-07-09	25.4100	25.900000	25.320000	25.7200	+1.861%	56,836	-4.705%
2026-07-08	25.0700	25.330000	24.760000	25.2500	-0.079%	77,200	-2.931%
2026-07-07	25.6300	25.630000	25.190000	25.2700	-1.635%	66,639	-3.008%
2026-07-06	25.7200	25.930000	25.600000	25.6900	+0.117%	65,034	-4.593%
2026-07-02	25.9300	26.000000	25.580000	25.6600	-0.427%	73,637	-4.482%
2026-07-01	26.0400	26.160000	25.510600	25.7700	-1.453%	109,515	-4.889%
2026-06-30	25.6400	26.150000	25.500000	26.1500	+2.710%	100,718	-6.272%
2026-06-29	25.1400	25.500000	24.973100	25.4600	+2.003%	82,532	-3.731%
2026-06-26	24.8900	25.150000	24.770000	24.9600	-0.160%	52,955	-1.803%
2026-06-25	24.9900	25.025000	24.760000	25.0000	+0.969%	56,959	-1.960%
2026-06-24	24.6100	25.030000	24.572000	24.7600	+0.773%	76,837	-1.010%
2026-06-23	24.2500	24.690000	24.250000	24.5700	+0.245%	47,265	-0.244%
2026-06-22	24.6100	24.760000	24.370000	24.5100	+0.123%	39,823	0.000%
2026-06-18	24.4800	24.860000	24.245400	24.4800	+0.990%	59,822	+0.123%
2026-06-17	24.8500	24.850000	24.240000	24.2400	-2.572%	55,279	+1.114%
2026-06-16	24.8800	25.110000	24.860000	24.8800	+0.080%	34,571	-1.487%
2026-06-15	24.5900	24.999900	24.362700	24.8600	+1.802%	49,873	-1.408%
2026-06-12	24.3900	24.510000	24.100000	24.4200	+0.577%	59,657	+0.369%
2026-06-11	24.2000	24.290000	23.850100	24.2800	+0.538%	53,136	+0.947%
2026-06-10	24.1700	24.250000	24.083400	24.1500	-0.248%	38,154	+1.491%
2026-06-09	24.3500	24.554866	23.850000	24.2100	+0.041%	68,525	+1.239%
2026-06-08	24.4700	24.579300	24.120000	24.2000	-0.616%	62,057	+1.281%
2026-06-05	24.9800	25.051800	24.270000	24.3500	-2.949%	75,452	+0.657%
2026-06-04	25.2100	25.230000	25.040000	25.0900	-0.791%	56,863	-2.312%
2026-06-03	25.5600	25.679900	25.220000	25.2900	-0.746%	53,325	-3.084%
2026-06-02	25.6300	25.692100	25.438591	25.4800	-0.779%	66,050	-3.807%
2026-06-01	26.0400	26.049900	25.490100	25.6800	-1.496%	80,296	-4.556%
2026-05-29	25.8200	26.105000	25.580000	26.0700	+1.598%	136,517	-5.984%
2026-05-28	25.4000	25.685000	25.280000	25.6600	+1.745%	82,051	-4.482%
2026-05-27	25.1100	25.323100	24.910000	25.2200	+0.759%	61,189	-2.815%
2026-05-26	25.0000	25.150000	24.860400	25.0300	+0.968%	71,642	-2.078%
2026-05-22	24.9700	24.970000	24.690000	24.7900	0.000%	42,445	-1.129%
2026-05-21	24.7900	24.845000	24.530000	24.7900	0.000%	63,447	-1.129%
2026-05-20	24.6400	24.850000	24.500100	24.7900	+1.308%	93,394	-1.129%
2026-05-19	24.3500	24.480000	24.113200	24.4700	+0.287%	46,770	+0.163%
2026-05-18	24.6900	24.690000	24.054500	24.4000	-1.175%	98,660	+0.451%
2026-05-15	24.7800	24.919100	24.650000	24.6900	-1.790%	69,663	-0.729%
2026-05-14	25.0500	25.320000	25.000000	25.1400	+0.520%	70,348	-2.506%
2026-05-13	25.0500	25.200000	24.787700	25.0100	+0.200%	91,845	-1.999%
2026-05-12	25.0700	25.090000	24.620000	24.9600	-0.518%	82,304	-1.803%
2026-05-11	24.7300	25.340600	24.730000	25.0900	+1.415%	84,968	-2.312%
2026-05-08	24.6000	24.790000	24.512000	24.7400	+0.856%	128,063	-0.930%
2026-05-07	24.6500	24.650000	24.460000	24.5300	-0.163%	52,863	-0.082%
2026-05-06	24.4800	24.590000	24.400000	24.5700	+1.111%	59,141	-0.244%
2026-05-05	24.3700	24.375000	24.190000	24.3000	+0.663%	35,627	+0.864%
2026-05-04	24.3300	24.387800	24.050000	24.1400	-0.699%	56,946	+1.533%
2026-05-01	24.4600	24.725000	24.200100	24.3100	-0.573%	79,712	+0.823%
2026-04-30	24.4200	24.600000	24.270000	24.4500	+1.200%	115,557	+0.245%
2026-04-29	24.0100	24.285000	23.980000	24.1600	+0.877%	101,103	+1.449%
2026-04-28	23.8200	23.980000	23.716300	23.9500	+0.209%	59,461	+2.338%
2026-04-27	23.8200	23.980000	23.790000	23.9000	+0.547%	57,109	+2.552%
2026-04-24	23.6200	23.900000	23.500000	23.7700	+1.278%	36,341	+3.113%
2026-04-23	23.5800	23.720000	23.250000	23.4700	-0.466%	82,284	+4.431%
2026-04-22	23.5600	23.600000	23.460000	23.5800	+0.554%	45,615	+3.944%
2026-04-21	23.2900	23.559900	23.290000	23.4500	+0.687%	57,068	+4.520%
2026-04-20	23.3800	23.450000	23.180000	23.2900	-0.086%	76,637	+5.238%
2026-04-17	23.4300	23.710000	23.260000	23.3100	0.000%	96,151	+5.148%
2026-04-16	23.3000	23.434400	23.240000	23.3100	+0.258%	39,113	+5.148%
2026-04-15	23.4000	23.430000	23.130100	23.2500	-0.811%	65,360	+5.419%
2026-04-14	23.1900	23.580000	23.100000	23.4400	+1.913%	112,186	+4.565%
2026-04-13	22.6700	23.020000	22.622000	23.0000	+2.222%	109,005	+6.565%
2026-04-10	22.6000	22.799900	22.410000	22.5000	-0.442%	67,006	+8.933%
2026-04-09	22.4300	22.850000	22.400000	22.6000	+1.073%	100,135	+8.451%
2026-04-08	22.5000	22.670000	22.300000	22.3600	+1.729%	99,205	+9.615%
2026-04-07	21.8400	22.000000	21.580000	21.9800	+0.779%	93,491	+11.510%
2026-04-06	21.8600	21.980000	21.690000	21.8100	+0.322%	70,640	+12.380%
2026-04-02	21.2600	21.859900	21.090000	21.7400	+1.210%	63,557	+12.741%
2026-04-01	21.2300	21.599900	21.225000	21.4800	+2.188%	71,823	+14.106%
2026-03-31	20.7900	21.220000	20.675000	21.0200	+2.237%	125,375	+16.603%
2026-03-30	20.7100	20.823200	20.490300	20.5600	+0.195%	106,766	+19.212%
2026-03-27	20.8500	20.960500	20.430000	20.5200	-2.518%	130,391	+19.444%
2026-03-26	21.3200	21.605000	21.000000	21.0500	-1.773%	46,948	+16.437%
2026-03-25	21.2100	21.650000	21.160100	21.4300	+1.516%	32,516	+14.372%
2026-03-24	21.1900	21.425000	21.100000	21.1100	-1.124%	46,510	+16.106%
2026-03-23	21.3300	21.610000	21.300000	21.3500	+0.946%	77,967	+14.801%
2026-03-20	21.6800	21.710000	21.020000	21.1500	-2.579%	176,444	+15.887%
2026-03-19	21.6700	21.839900	21.535300	21.7100	-0.595%	45,986	+12.897%
2026-03-18	21.9300	22.100000	21.820000	21.8400	-0.546%	50,195	+12.225%
2026-03-17	22.0000	22.110000	21.740000	21.9600	+1.198%	48,815	+11.612%
2026-03-16	21.6100	21.989900	21.590400	21.7000	+1.260%	63,359	+12.949%
2026-03-13	21.5000	21.862900	21.250000	21.4300	-0.464%	75,897	+14.372%
2026-03-12	22.0400	22.120000	21.520000	21.5300	-2.667%	119,705	+13.841%
2026-03-11	22.0500	22.240000	22.045000	22.1200	+0.637%	49,950	+10.805%
2026-03-10	21.5800	22.000000	21.490200	21.9800	+2.233%	67,082	+11.510%
2026-03-09	21.6100	21.860000	21.160000	21.5000	-1.647%	127,513	+14.000%
2026-03-06	22.0000	22.100000	21.810000	21.8600	-2.061%	152,992	+12.123%
2026-03-05	22.5600	22.609800	22.262800	22.3200	-1.151%	52,154	+9.812%
2026-03-04	22.3900	22.660000	22.320000	22.5800	+1.120%	44,465	+8.547%
2026-03-03	22.4300	22.449900	22.040000	22.3300	-1.151%	109,822	+9.763%
2026-03-02	22.6000	22.710000	22.450100	22.5900	-0.528%	60,716	+8.499%
2026-02-27	22.5500	22.770000	22.510000	22.7100	+0.442%	113,064	+7.926%
2026-02-26	22.5000	22.680000	22.400000	22.6100	+0.489%	85,894	+8.403%
2026-02-25	22.5600	22.579900	22.410000	22.5000	+0.536%	122,808	+8.933%
2026-02-24	22.2700	22.460000	22.236404	22.3800	+0.811%	94,490	+9.517%
2026-02-23	22.2900	22.335000	22.130000	22.2000	-0.893%	74,123	+10.405%
2026-02-20	22.2800	22.425000	22.201500	22.4000	+0.629%	57,331	+9.420%
2026-02-19	22.2500	22.350000	22.200000	22.2600	-0.581%	80,386	+10.108%
2026-02-18	22.4600	22.650000	22.320000	22.3900	-0.356%	93,691	+9.469%
2026-02-17	22.2500	22.490000	22.220000	22.4700	-0.311%	109,109	+9.079%
2026-02-13	22.5700	22.782400	22.470000	22.5400	-1.357%	151,592	+8.740%
2026-02-12	23.1600	23.195000	22.810000	22.8500	-0.997%	97,020	+7.265%
2026-02-11	23.2000	23.249300	22.981200	23.0800	-0.216%	94,581	+6.196%
2026-02-10	23.1500	23.190000	23.090000	23.1300	-0.216%	108,084	+5.966%
2026-02-09	23.1800	23.300000	22.990000	23.1800	+0.477%	100,042	+5.738%
2026-02-06	22.7000	23.110000	22.637300	23.0700	+1.944%	104,157	+6.242%
2026-02-05	22.8500	22.935000	22.390000	22.6300	-1.566%	193,967	+8.308%
2026-02-04	23.0500	23.180000	22.920000	22.9900	-0.390%	104,834	+6.612%
2026-02-03	23.4600	23.480400	23.040700	23.0800	-1.368%	116,910	+6.196%
2026-02-02	23.1800	23.400000	23.070100	23.4000	+0.688%	107,473	+4.744%
2026-01-30	23.2400	23.315000	23.100100	23.2400	-0.043%	128,213	+5.465%
2026-01-29	23.1500	23.350000	22.940000	23.2500	+0.389%	134,820	+5.419%
2026-01-28	23.3500	23.350000	23.090000	23.1600	-0.129%	91,396	+5.829%
2026-01-27	23.1100	23.190000	23.009500	23.1900	+0.826%	98,700	+5.692%
2026-01-26	23.1800	23.208600	22.965000	23.0000	-0.303%	212,261	+6.565%
2026-01-23	23.2200	23.265000	23.050000	23.0700	-0.945%	138,863	+6.242%
2026-01-22	23.3500	23.400000	23.240000	23.2900	-0.043%	76,964	+5.238%
2026-01-21	23.1900	23.343200	23.020000	23.3000	+1.260%	136,526	+5.193%
2026-01-20	23.2400	23.240000	22.990000	23.0100	-2.251%	210,429	+6.519%
2026-01-16	23.6100	23.660000	23.380000	23.5400	-0.381%	113,310	+4.121%
2026-01-15	23.5600	23.640000	23.500000	23.6300	+0.639%	104,079	+3.724%
2026-01-14	23.6900	23.734000	23.375000	23.4800	-0.803%	106,640	+4.387%
2026-01-13	23.7200	23.740000	23.500000	23.6700	+0.169%	68,119	+3.549%
2026-01-12	23.4500	23.660000	23.409800	23.6300	+0.468%	129,212	+3.724%
2026-01-09	23.4300	23.520000	23.350000	23.5200	+0.427%	78,204	+4.209%
2026-01-08	23.3400	23.489600	23.250000	23.4200	+0.386%	141,504	+4.654%
2026-01-07	23.4500	23.500000	23.280000	23.3300	-0.384%	88,118	+5.058%
2026-01-06	23.2100	23.480000	23.210000	23.4200	+1.079%	152,244	+4.654%
2026-01-05	23.3200	23.400000	23.140000	23.1700	-0.558%	138,140	+5.783%
2026-01-02	23.5500	23.580000	23.234000	23.3000	-0.300%	123,934	+5.193%
2025-12-31	23.5400	23.599900	23.150000	23.3700	-0.256%	536,741	+4.878%
2025-12-30	23.2300	23.465000	23.110000	23.4300	+1.472%	260,180	+4.609%
2025-12-29	23.3200	23.320000	23.000000	23.0900	-0.986%	194,719	+6.150%
2025-12-26	23.2900	23.398000	23.170000	23.3200	+0.865%	127,584	+5.103%
2025-12-24	23.4200	23.420000	23.080000	23.1200	-0.985%	101,661	+6.012%
2025-12-23	23.4700	23.530000	23.317000	23.3500	-1.059%	153,247	+4.968%
2025-12-22	23.7100	23.790000	23.420000	23.6000	-1.420%	172,358	+3.856%
2025-12-19	23.6800	24.040000	23.600000	23.9400	+1.916%	256,045	+2.381%
2025-12-18	23.5000	23.690000	23.380000	23.4900	+0.729%	139,553	+4.342%
2025-12-17	23.4700	23.590000	23.280000	23.3200	-0.342%	119,544	+5.103%
2025-12-16	23.3800	23.450000	23.290500	23.4000	+0.300%	88,909	+4.744%
2025-12-15	23.4700	23.470000	23.200000	23.3300	+0.387%	112,148	+5.058%
2025-12-12	23.5800	23.580000	23.210000	23.2400	-1.106%	78,463	+5.465%
2025-12-11	23.4400	23.580000	23.330000	23.5000	+0.171%	123,064	+4.298%
2025-12-10	23.3600	23.499900	23.298100	23.4600	+0.730%	109,172	+4.476%
2025-12-09	23.1500	23.340000	23.150000	23.2900	+0.345%	85,332	+5.238%
2025-12-08	23.3500	23.350000	23.120000	23.2100	-0.172%	102,602	+5.601%
2025-12-05	23.2800	23.530000	23.200000	23.2500	+0.389%	181,089	+5.419%
2025-12-04	23.3600	23.593000	23.120100	23.1600	-0.771%	133,111	+5.829%
2025-12-03	23.7100	23.880000	23.170100	23.3400	-9.218%	299,574	+5.013%
2025-12-02	26.1000	26.110500	25.670000	25.7100	-0.657%	200,734	-4.667%
2025-12-01	25.8000	26.169900	25.700000	25.8800	+0.310%	202,574	-5.294%
2025-11-28	25.6000	25.810000	25.500000	25.8000	+1.375%	136,430	-5.000%
2025-11-26	24.8800	25.640000	24.825000	25.4500	+3.120%	212,152	-3.694%
2025-11-25	24.4500	24.680000	24.340000	24.6800	+1.314%	156,740	-0.689%
2025-11-24	23.9900	24.490000	23.990000	24.3600	+2.439%	154,193	+0.616%
2025-11-21	23.4800	23.940000	23.360000	23.7800	+1.537%	143,614	+3.070%
2025-11-20	23.9400	24.150000	23.380000	23.4200	-0.805%	216,153	+4.654%
2025-11-19	23.3900	23.840000	23.290100	23.6100	+1.027%	171,891	+3.812%
2025-11-18	23.7000	23.734800	23.230000	23.3700	-1.309%	211,508	+4.878%
2025-11-17	23.6900	23.930000	23.520000	23.6800	+0.339%	150,649	+3.505%
2025-11-14	23.3500	23.690000	23.210000	23.6000	-0.464%	93,412	+3.856%
2025-11-13	24.2200	24.220000	23.670000	23.7100	-2.106%	120,100	+3.374%
2025-11-12	24.4100	24.490000	24.140000	24.2200	-0.534%	91,508	+1.197%
2025-11-11	24.3400	24.389900	24.132000	24.3500	+0.288%	95,097	+0.657%
2025-11-10	23.9900	24.320000	23.985000	24.2800	+2.103%	86,537	+0.947%
2025-11-07	23.9900	23.999900	23.532000	23.7800	-0.999%	154,131	+3.070%
2025-11-06	24.3000	24.300000	23.970000	24.0200	-1.152%	102,106	+2.040%
2025-11-05	24.0300	24.310000	24.030000	24.3000	+1.377%	69,839	+0.864%
2025-11-04	24.1400	24.320000	23.920000	23.9700	-1.561%	108,106	+2.253%
2025-11-03	24.4100	24.414300	24.160000	24.3500	+0.371%	115,569	+0.657%
2025-10-31	24.1900	24.389100	24.110000	24.2600	+0.999%	111,770	+1.031%
2025-10-30	24.0200	24.140000	23.850000	24.0200	-0.083%	109,323	+2.040%
2025-10-29	24.0000	24.080000	23.845000	24.0400	+0.418%	100,559	+1.955%
2025-10-28	23.8800	24.000000	23.700800	23.9400	+0.842%	115,039	+2.381%
2025-10-27	23.7000	23.796800	23.631000	23.7400	+1.107%	56,171	+3.243%
2025-10-24	23.4100	23.599900	23.370000	23.4800	+0.989%	74,716	+4.387%
2025-10-23	23.0600	23.250000	23.030000	23.2500	+1.263%	57,710	+5.419%
2025-10-22	23.3000	23.302200	22.870000	22.9600	-1.120%	115,103	+6.751%
2025-10-21	23.1000	23.220000	23.000000	23.2200	+0.825%	83,794	+5.556%
2025-10-20	23.0700	23.180000	22.990000	23.0300	+0.218%	105,567	+6.426%
2025-10-17	22.9100	23.200000	22.830100	22.9800	+0.131%	109,690	+6.658%
2025-10-16	23.2500	23.350000	22.840100	22.9500	-1.035%	137,947	+6.797%
2025-10-15	23.2700	23.350000	23.068800	23.1900	-0.515%	101,517	+5.692%
2025-10-14	23.5700	23.642977	23.300000	23.3100	-1.521%	152,593	+5.148%
2025-10-13	23.8300	24.000000	23.590000	23.6700	+0.085%	118,168	+3.549%
2025-10-10	24.0900	24.239900	23.420000	23.6500	-2.030%	191,741	+3.636%
2025-10-09	23.8000	24.140000	23.679900	24.1400	+1.599%	153,080	+1.533%
2025-10-08	23.4400	23.780000	23.410000	23.7600	+1.756%	114,618	+3.157%
2025-10-07	23.2800	23.380000	23.200000	23.3500	+0.517%	101,532	+4.968%
2025-10-06	23.2700	23.280000	23.200000	23.2300	+0.259%	82,620	+5.510%
2025-10-03	23.3000	23.390000	23.110000	23.1700	-0.344%	102,849	+5.783%
2025-10-02	23.2500	23.260000	23.090000	23.2500	+0.302%	79,242	+5.419%
2025-10-01	22.9800	23.250000	22.870000	23.1800	+0.783%	155,074	+5.738%
2025-09-30	22.9300	23.000000	22.850000	23.0000	+0.656%	83,595	+6.565%
2025-09-29	22.8800	22.955000	22.740100	22.8500	+0.661%	90,490	+7.265%
2025-09-26	22.7100	22.710000	22.600000	22.7000	+0.487%	56,372	+7.974%
2025-09-25	22.7200	22.720000	22.435000	22.5900	-0.660%	104,455	+8.499%
2025-09-24	22.9400	23.025800	22.650000	22.7400	-0.785%	98,248	+7.784%
2025-09-23	23.0500	23.220000	22.870000	22.9200	-0.348%	106,814	+6.937%
2025-09-22	22.8100	23.000000	22.810000	23.0000	+1.188%	81,285	+6.565%
2025-09-19	22.7500	22.750000	22.620000	22.7300	+0.353%	100,515	+7.831%
2025-09-18	22.6500	22.760100	22.550000	22.6500	+0.354%	101,189	+8.212%
2025-09-17	22.8000	22.810000	22.500000	22.5700	-0.529%	120,901	+8.595%
2025-09-16	22.8500	22.850000	22.560000	22.6900	-0.132%	68,216	+8.021%
2025-09-15	22.6500	22.805500	22.640000	22.7200	-0.656%	128,893	+7.879%
2025-09-12	22.9600	23.120000	22.770000	22.8700	-0.131%	111,039	+7.171%
2025-09-11	23.0800	23.080100	22.900000	22.9000	-0.218%	90,047	+7.031%
2025-09-10	22.9900	23.133600	22.860000	22.9500	+0.526%	63,494	+6.797%
2025-09-09	22.7000	22.830000	22.650000	22.8300	+0.973%	60,848	+7.359%
2025-09-08	22.5800	22.759800	22.580000	22.6100	+0.133%	64,626	+8.403%
2025-09-05	22.7600	22.820000	22.510600	22.5800	-0.088%	87,798	+8.547%
2025-09-04	22.4000	22.630000	22.400000	22.6000	+1.164%	126,820	+8.451%
2025-09-03	22.3000	22.350000	22.215400	22.3400	+0.540%	77,881	+9.714%
2025-09-02	22.2500	22.360000	22.150000	22.2200	-0.537%	92,707	+10.306%
2025-08-29	22.4000	22.489800	22.257600	22.3400	-0.179%	137,620	+9.714%
2025-08-28	22.2400	22.460000	22.200000	22.3800	+0.720%	86,325	+9.517%
2025-08-27	22.1000	22.220000	22.070100	22.2200	+0.135%	78,596	+10.306%
2025-08-26	22.1000	22.190000	22.080000	22.1900	+0.316%	62,823	+10.455%
2025-08-25	22.1500	22.160000	22.030000	22.1200	+0.272%	46,845	+10.805%
2025-08-22	21.8500	22.115800	21.830000	22.0600	+1.332%	64,789	+11.106%
2025-08-21	21.8200	21.890000	21.770000	21.7700	-0.503%	49,590	+12.586%
2025-08-20	21.9600	22.030200	21.531400	21.8800	-0.364%	99,911	+12.020%
2025-08-19	22.0900	22.131300	21.950000	21.9600	-0.453%	57,754	+11.612%
2025-08-18	22.0300	22.089900	22.006000	22.0600	+0.091%	43,475	+11.106%
2025-08-15	22.1200	22.200000	22.040000	22.0400	-0.944%	51,595	+11.207%
2025-08-14	22.2000	22.290000	22.140400	22.2500	+0.180%	71,830	+10.157%
2025-08-13	22.2500	22.300000	22.198600	22.2100	0.000%	86,023	+10.356%
2025-08-12	22.1600	22.210000	22.090000	22.2100	+0.771%	53,286	+10.356%
2025-08-11	22.1400	22.170000	22.000000	22.0400	-0.045%	110,487	+11.207%
2025-08-08	22.0000	22.170000	22.000000	22.0500	+0.456%	54,891	+11.156%
2025-08-07	21.8600	21.970000	21.850000	21.9500	+0.734%	129,422	+11.663%
2025-08-06	21.6800	21.820000	21.630000	21.7900	+0.415%	77,225	+12.483%
2025-08-05	21.6900	21.790000	21.580000	21.7000	+0.463%	97,643	+12.949%
2025-08-04	21.5100	21.640000	21.450100	21.6000	+0.935%	56,976	+13.472%
2025-08-01	21.5900	21.590000	21.220000	21.4000	-1.246%	105,077	+14.533%
2025-07-31	21.6000	21.800000	21.557000	21.6700	+1.073%	157,269	+13.106%
2025-07-30	21.4300	21.450000	21.330000	21.4400	+0.328%	76,575	+14.319%
2025-07-29	21.4500	21.469300	21.330000	21.3700	0.000%	55,395	+14.693%
2025-07-28	21.4600	21.570000	21.310000	21.3700	0.000%	56,670	+14.693%
2025-07-25	21.3100	21.400000	21.310000	21.3700	+0.565%	59,137	+14.693%
2025-07-24	21.2900	21.339900	21.190000	21.2500	+0.141%	28,958	+15.341%
2025-07-23	21.2600	21.275000	21.130100	21.2200	-0.047%	68,333	+15.504%
2025-07-22	21.2500	21.260000	21.108700	21.2300	+0.189%	65,203	+15.450%
2025-07-21	21.0400	21.280000	21.040000	21.1900	+0.522%	81,705	+15.668%
2025-07-18	21.1000	21.100000	21.030000	21.0800	+0.095%	65,055	+16.271%
2025-07-17	21.0100	21.100000	21.010000	21.0600	+0.286%	65,361	+16.382%
2025-07-16	21.2000	21.257100	21.000000	21.0000	-0.943%	77,218	+16.714%
2025-07-15	21.2800	21.300000	21.150000	21.2000	-0.282%	59,670	+15.613%
2025-07-14	21.3100	21.330000	21.213800	21.2600	-0.141%	57,003	+15.287%
2025-07-11	21.4100	21.410000	21.185800	21.2900	-0.560%	56,876	+15.124%
2025-07-10	21.4200	21.459900	21.300100	21.4100	+0.281%	73,542	+14.479%
2025-07-09	21.3800	21.480000	21.270000	21.3500	+0.423%	43,435	+14.801%
2025-07-08	21.3000	21.360000	21.220000	21.2600	+0.283%	77,531	+15.287%
2025-07-07	21.3500	21.353700	21.140000	21.2000	-0.935%	62,578	+15.613%
2025-07-03	21.3100	21.430000	21.300000	21.4000	+0.564%	49,435	+14.533%
2025-07-02	21.3000	21.346500	21.220100	21.2800	-0.234%	86,681	+15.179%
2025-07-01	21.2300	21.350000	21.220000	21.3300	-0.094%	80,339	+14.909%
2025-06-30	21.3400	21.350000	21.220000	21.3500	+0.755%	127,153	+14.801%
2025-06-27	21.0300	21.210000	21.000000	21.1900	+1.001%	80,665	+15.668%
2025-06-26	20.8400	21.110000	20.825000	20.9800	+0.672%	113,940	+16.826%
2025-06-25	20.8200	20.927300	20.770000	20.8400	+0.531%	62,242	+17.610%
2025-06-24	20.6200	20.770000	20.610000	20.7300	+1.221%	71,643	+18.234%
2025-06-23	20.4200	20.520000	20.300000	20.4800	+0.688%	111,695	+19.678%
2025-06-20	20.5000	20.535000	20.270000	20.3400	-0.780%	63,349	+20.501%
2025-06-18	20.5000	20.620000	20.500000	20.5000	+0.049%	26,901	+19.561%
2025-06-17	20.5000	20.550000	20.440100	20.4900	-0.340%	70,952	+19.619%
2025-06-16	20.6600	20.660000	20.526800	20.5600	+0.293%	68,471	+19.212%
2025-06-13	20.4200	20.690000	20.400000	20.5000	-1.157%	97,873	+19.561%
2025-06-12	20.7100	20.740000	20.618400	20.7400	+0.290%	67,006	+18.177%
2025-06-11	20.7300	20.750000	20.605500	20.6800	+0.048%	62,689	+18.520%
2025-06-10	20.7100	20.710000	20.600000	20.6700	+0.194%	64,421	+18.578%
2025-06-09	20.6400	20.709700	20.620400	20.6300	+0.194%	60,086	+18.808%
2025-06-06	20.5200	20.672800	20.520000	20.5900	+0.783%	72,717	+19.038%
2025-06-05	20.4700	20.626500	20.400000	20.4300	-0.147%	72,198	+19.971%
2025-06-04	20.5300	20.670000	20.430000	20.4600	+0.049%	104,666	+19.795%
2025-06-03	20.5100	20.521100	20.370000	20.4500	+0.196%	131,360	+19.853%
2025-06-02	20.3400	20.500000	20.230100	20.4100	0.000%	110,884	+20.088%
2025-05-30	20.2900	20.420000	20.115000	20.4100	+0.790%	172,434	+20.088%
2025-05-29	20.2400	20.250000	20.100000	20.2500	+1.199%	68,207	+21.037%
2025-05-28	20.0800	20.117200	19.960000	20.0100	0.000%	73,299	+22.489%
2025-05-27	20.0000	20.169900	19.947700	20.0100	+1.316%	92,709	+22.489%
2025-05-23	19.6000	19.756900	19.444600	19.7500	-0.051%	67,576	+24.101%
2025-05-22	19.7400	19.808200	19.680000	19.7600	0.000%	87,763	+24.038%
2025-05-21	19.8800	19.950000	19.640500	19.7600	-0.952%	106,130	+24.038%
2025-05-20	20.0100	20.020000	19.820000	19.9500	-0.150%	116,352	+22.857%
2025-05-19	19.8400	20.000000	19.825000	19.9800	+0.150%	111,036	+22.673%
2025-05-16	19.9100	19.988200	19.850000	19.9500	+0.504%	51,203	+22.857%
2025-05-15	19.8600	19.948800	19.775300	19.8500	-0.700%	76,105	+23.476%
2025-05-14	19.9500	20.050000	19.920000	19.9900	+0.251%	98,820	+22.611%
2025-05-13	19.9000	19.956600	19.821400	19.9400	+0.707%	133,887	+22.919%
2025-05-12	19.9100	19.910000	19.614900	19.8000	+2.009%	73,004	+23.788%
2025-05-09	19.3900	19.419900	19.270000	19.4100	+0.779%	53,066	+26.275%
2025-05-08	19.3000	19.409000	19.225200	19.2600	+0.469%	70,125	+27.259%
2025-05-07	19.1800	19.250000	19.000100	19.1700	+0.314%	62,345	+27.856%
2025-05-06	19.0700	19.190000	18.940100	19.1100	-0.417%	75,074	+28.257%
2025-05-05	19.1500	19.250000	19.100000	19.1900	+0.052%	70,489	+27.723%
2025-05-02	19.1400	19.218300	18.986900	19.1800	+1.481%	104,581	+27.789%
2025-05-01	18.8100	19.000000	18.760000	18.9000	+1.777%	157,345	+29.683%
2025-04-30	18.3700	18.580000	18.100000	18.5700	+0.541%	148,607	+31.987%
2025-04-29	18.3300	18.520000	18.325000	18.4700	+0.764%	114,396	+32.702%
2025-04-28	18.3900	18.480000	18.210000	18.3300	-0.109%	66,195	+33.715%
2025-04-25	18.2000	18.350000	18.120000	18.3500	+1.718%	88,231	+33.569%
2025-04-24	17.9000	18.100000	17.780000	18.0400	+1.405%	180,757	+35.865%
2025-04-23	17.6600	18.020000	17.660000	17.7900	+3.370%	158,373	+37.774%
2025-04-22	17.0000	17.270000	16.912500	17.2100	+2.258%	89,685	+42.417%
2025-04-21	17.1800	17.227200	16.680000	16.8300	-2.548%	157,084	+45.633%
2025-04-17	17.3100	17.500000	17.260000	17.2700	-0.289%	90,864	+41.922%
2025-04-16	17.5200	17.700100	17.163900	17.3200	-2.312%	156,099	+41.513%
2025-04-15	17.7900	17.890000	17.650000	17.7300	-0.783%	92,949	+38.240%
2025-04-14	18.0500	18.185000	17.751000	17.8700	-0.168%	141,593	+37.157%
2025-04-11	17.7400	17.960000	17.470000	17.9000	+1.705%	118,780	+36.927%
2025-04-10	18.0700	18.070000	17.380000	17.6000	-3.509%	159,471	+39.261%
2025-04-09	16.7600	18.320000	16.530700	18.2400	+9.353%	343,957	+34.375%
2025-04-08	17.2100	17.620000	16.450000	16.6800	+1.091%	384,944	+46.942%
2025-04-07	16.1100	17.010000	15.200000	16.5000	-1.961%	442,304	+48.545%
2025-04-04	17.8000	17.810000	16.800000	16.8300	-6.811%	290,034	+45.633%
2025-04-03	18.2400	18.338200	17.960400	18.0600	-3.422%	229,851	+35.714%
2025-04-02	18.4400	18.760000	18.440000	18.7000	+1.081%	51,054	+31.070%
2025-04-01	18.3600	18.580000	18.290000	18.5000	+0.162%	101,695	+32.486%
2025-03-31	18.4500	18.470000	18.175000	18.4700	-0.108%	265,538	+32.702%
2025-03-28	18.7800	18.790000	18.420000	18.4900	-2.066%	178,574	+32.558%
2025-03-27	18.9200	18.930000	18.720000	18.8800	-0.474%	86,074	+29.820%
2025-03-26	19.1600	19.235000	18.950000	18.9700	-1.095%	60,863	+29.204%
2025-03-25	19.1400	19.309800	19.120000	19.1800	+0.419%	82,147	+27.789%
2025-03-24	18.9600	19.140000	18.960000	19.1000	+1.542%	123,174	+28.325%
2025-03-21	18.7100	18.810000	18.670000	18.8100	0.000%	58,837	+30.303%
2025-03-20	18.7400	18.890000	18.610000	18.8100	+0.106%	106,211	+30.303%
2025-03-19	18.7100	18.830000	18.510000	18.7900	+0.913%	123,701	+30.442%
2025-03-18	18.6900	18.760000	18.590000	18.6200	-0.375%	81,854	+31.633%
2025-03-17	18.5700	18.790000	18.516400	18.6900	+0.430%	217,687	+31.140%
2025-03-14	18.4300	18.717700	18.430000	18.6100	+0.595%	106,569	+31.703%
2025-03-13	18.6800	18.872300	18.450000	18.5000	-0.484%	112,556	+32.486%
2025-03-12	18.6500	18.900000	18.540000	18.5900	+0.486%	92,276	+31.845%
2025-03-11	18.6800	18.750000	18.300000	18.5000	-1.070%	200,082	+32.486%
2025-03-10	19.0000	19.100000	18.610000	18.7000	-2.604%	142,783	+31.070%
2025-03-07	19.2600	19.285000	18.980000	19.2000	-0.570%	206,552	+27.656%
2025-03-06	19.5600	19.629900	19.220000	19.3100	-2.277%	205,060	+26.929%
2025-03-05	19.5600	19.770000	19.500000	19.7600	+1.022%	154,395	+24.038%
2025-03-04	19.8000	19.812800	19.378000	19.5600	-1.807%	182,511	+25.307%
2025-03-03	20.3700	20.439900	19.845000	19.9200	-1.775%	216,098	+23.042%
2025-02-28	20.1700	20.400000	20.050000	20.2800	+0.996%	94,436	+20.858%
2025-02-27	20.2100	20.390000	20.050000	20.0800	-0.496%	74,937	+22.062%
2025-02-26	20.3200	20.390000	20.100000	20.1800	-0.493%	85,711	+21.457%
2025-02-25	20.4700	20.565800	20.250000	20.2800	-0.880%	81,204	+20.858%
2025-02-24	20.7500	20.865200	20.420000	20.4600	-1.112%	84,753	+19.795%
2025-02-21	20.9800	20.990000	20.620000	20.6900	-1.241%	78,509	+18.463%
2025-02-20	20.9900	21.020000	20.890100	20.9500	-0.238%	66,271	+16.993%
2025-02-19	20.9600	21.080000	20.960000	21.0000	-0.285%	74,345	+16.714%
2025-02-18	21.0400	21.100000	21.010000	21.0600	+0.095%	85,251	+16.382%
2025-02-14	21.1000	21.135800	20.980000	21.0400	-0.284%	98,111	+16.492%
2025-02-13	20.9600	21.120000	20.960000	21.1000	+0.668%	103,432	+16.161%
2025-02-12	20.9100	20.990000	20.800000	20.9600	-0.190%	144,809	+16.937%
2025-02-11	20.7800	21.000000	20.660100	21.0000	+1.010%	79,630	+16.714%