Dark

DGRO
iShares Core Dividend Growth ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:23:12 PM EDT

79.10USD-0.164%(-0.13)798,878

79.11Bid 79.12Ask 0.01Spread

Pre-market

Aug 6, 2026 8:45:30 AM EDT

79.55USD+0.404%(+0.32)300

After-hours

Aug 5, 2026 4:22:30 PM EDT

79.40USD+0.215%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	79.4200	79.460000	78.940000	79.1000	-0.177%	798,878	0.000%
2026-08-05	79.5600	79.590000	78.985000	79.2400	+0.139%	1,346,776	-0.177%
2026-08-04	78.2150	79.230000	78.085000	79.1300	+1.086%	1,338,018	-0.038%
2026-08-03	78.3200	78.590000	77.975449	78.2800	+0.346%	1,602,795	+1.048%
2026-07-31	77.9000	78.215321	77.425000	78.0100	-0.281%	1,386,816	+1.397%
2026-07-30	78.2400	78.290000	77.520000	78.2300	-0.051%	1,767,285	+1.112%
2026-07-29	78.9800	79.120000	78.210000	78.2700	-1.024%	1,454,460	+1.060%
2026-07-28	78.8500	79.525000	78.835000	79.0800	+1.125%	1,353,284	+0.025%
2026-07-27	78.1600	78.480000	78.104500	78.2000	+0.462%	1,473,632	+1.151%
2026-07-24	77.3100	77.990000	77.250000	77.8400	+0.829%	958,715	+1.619%
2026-07-23	76.9100	77.295000	76.760000	77.2000	+0.026%	1,332,528	+2.461%
2026-07-22	77.0500	77.325000	77.020900	77.1800	+0.416%	1,213,569	+2.488%
2026-07-21	76.6800	76.947600	76.340000	76.8600	+0.222%	1,261,824	+2.914%
2026-07-20	77.2300	77.340000	76.590100	76.6900	-0.583%	1,133,693	+3.143%
2026-07-17	77.5700	78.170000	77.030000	77.1400	-0.593%	1,262,399	+2.541%
2026-07-16	76.8700	77.600000	76.870000	77.6000	+1.253%	1,344,834	+1.933%
2026-07-15	76.5900	76.970000	76.545000	76.6400	+0.157%	1,423,889	+3.210%
2026-07-14	76.8000	77.130000	76.505000	76.5200	-0.894%	1,349,467	+3.372%
2026-07-13	77.2400	77.550000	77.000000	77.2100	+0.195%	1,228,210	+2.448%
2026-07-10	77.0400	77.140000	76.720000	77.0600	+0.182%	1,016,334	+2.647%
2026-07-09	76.7700	77.060000	76.714000	76.9200	+0.117%	1,345,069	+2.834%
2026-07-08	77.3150	77.490000	76.820000	76.8300	-0.992%	1,288,952	+2.955%
2026-07-07	77.8400	78.055100	77.495000	77.6000	+0.427%	1,276,388	+1.933%
2026-07-06	77.3700	77.470000	76.875000	77.2700	+0.013%	1,511,683	+2.368%
2026-07-02	76.5100	77.300000	76.510000	77.2600	+1.524%	1,921,528	+2.382%
2026-07-01	75.8000	76.495000	75.680000	76.1000	+0.409%	1,478,862	+3.942%
2026-06-30	75.9500	76.030000	75.620000	75.7900	-0.211%	1,415,555	+4.367%
2026-06-29	76.0100	76.130000	75.805000	75.9500	+0.198%	1,505,630	+4.147%
2026-06-26	75.5000	76.036700	75.500000	75.8000	+0.437%	1,272,481	+4.354%
2026-06-25	75.5100	76.235000	75.390000	75.4700	+0.306%	1,309,716	+4.810%
2026-06-24	75.2000	75.570000	75.025000	75.2400	+0.160%	1,302,271	+5.130%
2026-06-23	75.0100	75.230000	74.685000	75.1200	+0.321%	1,876,659	+5.298%
2026-06-22	74.9000	75.170000	74.815000	74.8800	+0.080%	1,497,519	+5.636%
2026-06-18	75.3900	75.400000	74.753478	74.8200	-0.227%	1,884,128	+5.720%
2026-06-17	75.6900	76.050000	74.760000	74.9900	-1.069%	3,183,332	+5.481%
2026-06-16	75.8000	76.075000	75.670000	75.8000	+0.225%	1,726,883	+4.354%
2026-06-15	75.8400	75.960000	75.530100	75.6300	-0.369%	1,596,820	+4.588%
2026-06-12	75.7100	76.060000	75.410000	75.9100	+0.690%	1,811,465	+4.202%
2026-06-11	75.0700	75.730000	74.855000	75.3900	+0.870%	2,191,181	+4.921%
2026-06-10	75.3100	75.540000	74.715000	74.7400	-0.783%	1,674,834	+5.834%
2026-06-09	75.1700	75.480000	74.550000	75.3300	+0.507%	1,894,829	+5.005%
2026-06-08	75.3400	75.630000	74.925000	74.9500	-0.293%	1,315,998	+5.537%
2026-06-05	75.7700	75.840000	75.115000	75.1700	-0.779%	1,546,798	+5.228%
2026-06-04	75.5100	75.810000	75.415000	75.7600	+0.812%	1,238,778	+4.409%
2026-06-03	75.1500	75.455000	75.080000	75.1500	-0.279%	1,249,210	+5.256%
2026-06-02	74.6800	75.405000	74.593100	75.3600	+0.830%	1,418,713	+4.963%
2026-06-01	74.6800	74.845000	74.460000	74.7400	-0.240%	1,516,739	+5.834%
2026-05-29	74.7800	74.970000	74.690000	74.9200	+0.335%	990,602	+5.579%
2026-05-28	74.5600	74.860000	74.370000	74.6700	+0.134%	1,128,903	+5.933%
2026-05-27	74.6500	74.865000	74.520000	74.5700	-0.054%	1,224,501	+6.075%
2026-05-26	74.9800	75.030000	74.560000	74.6100	-0.321%	1,427,665	+6.018%
2026-05-22	74.5100	74.976200	74.455000	74.8500	+0.944%	1,319,484	+5.678%
2026-05-21	73.7100	74.180000	73.370000	74.1500	+0.365%	1,386,113	+6.676%
2026-05-20	73.5100	73.990000	73.340000	73.8800	+0.462%	1,483,646	+7.066%
2026-05-19	73.5500	73.885000	73.300000	73.5400	-0.339%	1,417,454	+7.561%
2026-05-18	73.3400	73.805000	73.210000	73.7900	+0.586%	1,511,414	+7.196%
2026-05-15	73.6300	73.780000	73.312000	73.3600	-0.596%	1,093,770	+7.824%
2026-05-14	73.4700	73.985000	73.470000	73.8000	+0.861%	1,355,659	+7.182%
2026-05-13	73.0800	73.265600	72.875000	73.1700	-0.286%	1,238,291	+8.104%
2026-05-12	73.2300	73.480000	72.695000	73.3800	+0.328%	1,670,109	+7.795%
2026-05-11	73.0700	73.300000	72.950000	73.1400	+0.192%	1,608,953	+8.149%
2026-05-08	73.3200	73.448600	72.900000	73.0000	-0.109%	1,302,661	+8.356%
2026-05-07	73.5300	73.600000	72.970000	73.0800	-0.680%	1,692,938	+8.238%
2026-05-06	73.5950	73.730000	73.420000	73.5800	+0.300%	1,466,281	+7.502%
2026-05-05	73.0800	73.560000	72.830000	73.3600	+0.686%	1,239,940	+7.824%
2026-05-04	73.1400	73.450000	72.730000	72.8600	-0.776%	1,701,652	+8.564%
2026-05-01	73.9200	74.030000	73.405000	73.4300	-0.353%	1,490,399	+7.722%
2026-04-30	72.6100	73.795000	72.610000	73.6900	+1.348%	1,563,913	+7.342%
2026-04-29	72.6100	72.760000	72.460000	72.7100	+0.069%	1,368,265	+8.788%
2026-04-28	72.9200	73.030000	72.550100	72.6600	+0.096%	1,233,905	+8.863%
2026-04-27	72.5700	73.000000	72.540000	72.5900	-0.261%	1,349,285	+8.968%
2026-04-24	73.1600	73.200000	72.630000	72.7800	-0.506%	1,562,540	+8.684%
2026-04-23	72.8900	73.275000	72.645000	73.1500	+0.315%	1,653,824	+8.134%
2026-04-22	73.0900	73.269900	72.730100	72.9200	+0.220%	1,919,581	+8.475%
2026-04-21	73.3500	73.359900	72.648378	72.7600	-0.520%	1,155,156	+8.714%
2026-04-20	73.1600	73.375000	72.995000	73.1400	-0.068%	1,486,991	+8.149%
2026-04-17	72.7750	73.425000	72.675000	73.1900	+0.952%	2,143,338	+8.075%
2026-04-16	72.3300	72.620000	72.310000	72.5000	+0.193%	2,422,297	+9.103%
2026-04-15	72.4200	72.500000	72.080000	72.3600	+0.014%	1,213,064	+9.315%
2026-04-14	72.1000	72.425000	71.955000	72.3500	+0.083%	1,636,973	+9.330%
2026-04-13	71.6000	72.290000	71.454200	72.2900	+0.725%	1,248,161	+9.420%
2026-04-10	72.3600	72.360000	71.680000	71.7700	-0.706%	1,500,630	+10.213%
2026-04-09	71.7200	72.475000	71.700000	72.2800	+0.361%	1,467,473	+9.436%
2026-04-08	71.4700	72.025000	71.430000	72.0200	+2.069%	1,568,810	+9.831%
2026-04-07	70.5400	70.620000	70.175000	70.5600	-0.085%	2,118,056	+12.103%
2026-04-06	70.2200	70.620000	70.140000	70.6200	+0.441%	1,584,145	+12.008%
2026-04-02	69.7800	70.560000	69.660000	70.3100	+0.157%	2,611,548	+12.502%
2026-04-01	70.3000	70.470000	70.100000	70.2000	+0.028%	2,820,958	+12.678%
2026-03-31	69.5900	70.240000	69.240000	70.1800	+1.740%	3,891,136	+12.710%
2026-03-30	69.4600	69.540000	68.760000	68.9800	+0.116%	2,461,686	+14.671%
2026-03-27	69.5000	69.600000	68.745000	68.9000	-1.048%	3,286,419	+14.804%
2026-03-26	69.7700	70.275000	69.599900	69.6300	-0.600%	1,861,220	+13.600%
2026-03-25	70.1300	70.360000	69.680000	70.0500	+0.473%	3,072,820	+12.919%
2026-03-24	69.0700	70.090000	69.040000	69.7200	+0.317%	2,832,867	+13.454%
2026-03-23	69.8800	70.160000	69.409900	69.5000	+0.798%	5,658,409	+13.813%
2026-03-20	69.5100	69.720000	68.680600	68.9500	-0.863%	4,402,406	+14.721%
2026-03-19	69.4000	69.920000	69.235000	69.5500	-0.158%	4,960,398	+13.731%
2026-03-18	70.4900	70.510000	69.625000	69.6600	-1.499%	3,604,255	+13.552%
2026-03-17	71.1200	71.260000	70.675000	70.7200	-0.450%	1,801,652	+11.850%
2026-03-16	71.0750	71.340000	70.889900	71.0400	+0.652%	2,516,271	+11.346%
2026-03-13	70.9200	71.300000	70.485000	70.5800	+0.028%	4,268,310	+12.071%
2026-03-12	70.7650	71.130000	70.545000	70.5600	-1.024%	3,402,842	+12.103%
2026-03-11	71.4100	71.460000	70.965000	71.2900	-0.294%	2,110,928	+10.955%
2026-03-10	71.7300	72.210000	71.348200	71.5000	-0.487%	2,682,364	+10.629%
2026-03-09	71.0800	72.030000	70.635000	71.8500	+0.279%	3,580,833	+10.090%
2026-03-06	71.5900	71.800000	70.990000	71.6500	-0.830%	3,807,618	+10.398%
2026-03-05	72.7700	72.890000	71.790000	72.2500	-1.271%	3,093,649	+9.481%
2026-03-04	73.1300	73.317400	72.640000	73.1800	+0.151%	2,249,184	+8.090%
2026-03-03	72.8300	73.340000	72.139700	73.0700	-1.016%	4,660,567	+8.252%
2026-03-02	73.5400	74.057000	73.405000	73.8200	-0.081%	3,878,674	+7.153%
2026-02-27	73.3000	73.910000	73.135000	73.8800	+0.258%	1,754,018	+7.066%
2026-02-26	73.7800	73.990000	73.349900	73.6900	+0.014%	1,603,395	+7.342%
2026-02-25	73.6700	73.780000	73.279900	73.6800	+0.204%	1,138,097	+7.356%
2026-02-24	73.1700	73.607500	73.135000	73.5300	+0.341%	1,790,795	+7.575%
2026-02-23	73.6100	74.060000	73.105000	73.2800	-0.691%	1,468,548	+7.942%
2026-02-20	73.5700	73.860000	73.300000	73.7900	+0.245%	1,802,185	+7.196%
2026-02-19	73.5500	73.796500	73.340000	73.6100	-0.190%	1,446,117	+7.458%
2026-02-18	73.6100	73.876600	73.440000	73.7500	+0.340%	1,846,990	+7.254%
2026-02-17	73.7400	73.971000	73.190000	73.5000	-0.163%	1,926,620	+7.619%
2026-02-13	73.2300	74.015000	73.140200	73.6200	+0.464%	2,168,569	+7.444%
2026-02-12	74.1200	74.280000	73.240000	73.2800	-0.986%	2,274,280	+7.942%
2026-02-11	74.0800	74.210000	73.839700	74.0100	+0.257%	2,284,317	+6.877%
2026-02-10	73.9000	74.135800	73.779900	73.8200	-0.081%	1,909,294	+7.153%
2026-02-09	73.8000	73.980000	73.570000	73.8800	-0.095%	2,221,249	+7.066%
2026-02-06	73.1900	74.034500	73.130000	73.9500	+1.775%	2,824,398	+6.964%
2026-02-05	72.9500	73.050000	72.550000	72.6600	-0.547%	3,868,121	+8.863%
2026-02-04	72.7400	73.255000	72.660900	73.0600	+0.759%	3,761,093	+8.267%
2026-02-03	72.1800	72.870000	72.055000	72.5100	+0.249%	2,725,260	+9.088%
2026-02-02	71.7600	72.405423	71.675000	72.3300	+0.696%	2,243,437	+9.360%
2026-01-30	71.5100	71.900000	71.145000	71.8300	+0.237%	2,514,439	+10.121%
2026-01-29	71.6700	72.020000	71.280000	71.6600	+0.336%	2,994,178	+10.382%
2026-01-28	71.4700	71.680000	71.210000	71.4200	-0.210%	2,670,691	+10.753%
2026-01-27	71.3000	71.609900	71.220000	71.5700	0.000%	1,742,540	+10.521%
2026-01-26	71.3600	71.645900	71.320000	71.5700	+0.534%	2,375,171	+10.521%
2026-01-23	71.2500	71.255000	70.914600	71.1900	-0.238%	1,705,285	+11.111%
2026-01-22	71.4200	71.640000	71.285900	71.3600	+0.140%	1,963,443	+10.846%
2026-01-21	70.7200	71.465000	70.650000	71.2600	+1.049%	4,368,999	+11.002%
2026-01-20	70.8100	71.010000	70.400000	70.5200	-1.398%	3,557,473	+12.167%
2026-01-16	71.4400	71.660000	71.352300	71.5200	+0.042%	2,901,721	+10.598%
2026-01-15	71.4400	71.660000	71.275000	71.4900	+0.323%	3,081,241	+10.645%
2026-01-14	70.8000	71.270000	70.800000	71.2600	+0.451%	2,088,880	+11.002%
2026-01-13	71.1200	71.175000	70.755000	70.9400	-0.183%	2,144,424	+11.503%
2026-01-12	70.7400	71.116800	70.544100	71.0700	+0.141%	2,020,280	+11.299%
2026-01-09	70.7300	71.117700	70.725000	70.9700	+0.524%	1,967,098	+11.456%
2026-01-08	69.9000	70.725000	69.860000	70.6000	+0.843%	2,548,526	+12.040%
2026-01-07	70.6900	70.790000	69.952500	70.0100	-0.934%	1,818,337	+12.984%
2026-01-06	70.1100	70.760000	70.110000	70.6700	+0.670%	1,976,490	+11.929%
2026-01-05	69.8300	70.306000	69.810000	70.2000	+0.573%	2,385,926	+12.678%
2026-01-02	69.5500	69.876100	69.150000	69.8000	+0.547%	2,208,549	+13.324%
2025-12-31	69.8800	69.931800	69.405000	69.4200	-0.729%	1,572,267	+13.944%
2025-12-30	70.0300	70.060000	69.845000	69.9300	-0.171%	1,450,925	+13.113%
2025-12-29	70.1300	70.250000	69.954400	70.0500	-0.185%	1,523,334	+12.919%
2025-12-26	70.1600	70.230000	69.950000	70.1800	0.000%	1,086,753	+12.710%
2025-12-24	69.9200	70.289900	69.880000	70.1800	+0.472%	869,419	+12.710%
2025-12-23	69.7200	69.959900	69.695000	69.8500	+0.072%	1,750,792	+13.243%
2025-12-22	69.4600	69.885000	69.420000	69.8000	+0.649%	2,394,947	+13.324%
2025-12-19	69.2300	69.570000	69.210000	69.3500	+0.231%	2,314,104	+14.059%
2025-12-18	69.4300	69.648300	69.036200	69.1900	-0.043%	3,009,884	+14.323%
2025-12-17	69.4100	69.630000	69.110000	69.2200	-0.144%	2,351,972	+14.273%
2025-12-16	69.9000	69.940000	69.124500	69.3200	-1.548%	2,269,205	+14.108%
2025-12-15	70.4900	70.610000	70.125000	70.4100	+0.242%	2,128,661	+12.342%
2025-12-12	70.5900	70.605000	70.062300	70.2400	-0.468%	1,853,444	+12.614%
2025-12-11	70.0500	70.605000	70.050000	70.5700	+0.714%	2,101,083	+12.087%
2025-12-10	69.2300	70.204200	69.170000	70.0700	+1.257%	2,476,278	+12.887%
2025-12-09	69.4000	69.745000	69.160000	69.2000	-0.216%	1,536,770	+14.306%
2025-12-08	69.7200	69.746200	69.255000	69.3500	-0.431%	1,637,416	+14.059%
2025-12-05	69.7700	70.025000	69.610000	69.6500	-0.100%	1,159,472	+13.568%
2025-12-04	69.8300	70.010000	69.536200	69.7200	-0.215%	1,976,208	+13.454%
2025-12-03	69.2800	69.940000	69.250000	69.8700	+0.939%	1,299,484	+13.210%
2025-12-02	69.4000	69.418500	69.000000	69.2200	-0.187%	1,835,139	+14.273%
2025-12-01	69.5300	69.799900	69.295000	69.3500	-0.829%	1,817,257	+14.059%
2025-11-28	69.5600	69.940000	69.545000	69.9300	+0.561%	701,310	+13.113%
2025-11-26	69.1800	69.735000	69.160000	69.5400	+0.622%	1,857,822	+13.747%
2025-11-25	68.4400	69.209900	68.419600	69.1100	+1.275%	1,893,216	+14.455%
2025-11-24	68.1700	68.480000	67.900000	68.2400	+0.250%	1,848,564	+15.914%
2025-11-21	67.4500	68.466500	67.350000	68.0700	+1.325%	4,073,668	+16.204%
2025-11-20	68.2100	68.500000	67.135000	67.1800	-0.827%	3,139,640	+17.743%
2025-11-19	67.6800	67.989900	67.470000	67.7400	0.000%	1,656,319	+16.770%
2025-11-18	67.6600	68.110000	67.452700	67.7400	-0.133%	3,506,601	+16.770%
2025-11-17	68.3200	68.540000	67.650000	67.8300	-0.877%	1,681,511	+16.615%
2025-11-14	68.3300	68.725000	68.025500	68.4300	-0.233%	1,893,740	+15.593%
2025-11-13	69.0900	69.285000	68.520000	68.5900	-0.824%	1,665,157	+15.323%
2025-11-12	68.9100	69.295800	68.880100	69.1600	+0.552%	1,221,716	+14.372%
2025-11-11	68.2300	68.850000	68.225000	68.7800	+1.028%	1,406,007	+15.004%
2025-11-10	67.9100	68.179900	67.585000	68.0800	+0.472%	1,434,649	+16.187%
2025-11-07	67.4900	67.775000	67.175000	67.7600	+0.370%	1,769,827	+16.736%
2025-11-06	67.6300	67.830000	67.360100	67.5100	-0.310%	1,388,404	+17.168%
2025-11-05	67.4500	67.958200	67.425000	67.7200	+0.267%	1,312,246	+16.804%
2025-11-04	67.3600	67.680000	67.250000	67.5400	-0.148%	1,903,733	+17.116%
2025-11-03	68.0200	68.060000	67.260000	67.6400	-0.661%	1,847,282	+16.943%
2025-10-31	67.9900	68.290000	67.740000	68.0900	-0.234%	2,157,873	+16.170%
2025-10-30	68.1200	68.748200	68.120000	68.2500	-0.073%	2,019,513	+15.897%
2025-10-29	68.6700	68.775200	68.040000	68.3000	-0.784%	2,094,428	+15.813%
2025-10-28	69.1900	69.200000	68.820000	68.8400	-0.477%	1,478,154	+14.904%
2025-10-27	68.9600	69.204400	68.840000	69.1700	+0.669%	1,383,373	+14.356%
2025-10-24	68.8000	68.959900	68.665800	68.7100	+0.424%	3,040,676	+15.122%
2025-10-23	68.3100	68.530000	68.180000	68.4200	+0.249%	1,833,910	+15.609%
2025-10-22	68.5600	68.605000	68.130000	68.2500	-0.394%	1,960,294	+15.897%
2025-10-21	68.5100	68.810000	68.420000	68.5200	+0.044%	1,705,055	+15.441%
2025-10-20	68.1550	68.560000	68.120000	68.4900	+0.899%	1,177,757	+15.491%
2025-10-17	67.5700	67.989900	67.460000	67.8800	+0.533%	1,700,659	+16.529%
2025-10-16	68.2900	68.310000	67.335000	67.5200	-0.939%	1,978,883	+17.150%
2025-10-15	68.3400	68.740000	67.700000	68.1600	+0.132%	3,112,261	+16.050%
2025-10-14	67.1900	68.274200	67.100000	68.0700	+0.695%	1,862,330	+16.204%
2025-10-13	67.4000	67.790000	67.320000	67.6000	+1.001%	1,267,874	+17.012%
2025-10-10	68.3200	68.439900	66.924500	66.9300	-1.776%	3,135,995	+18.183%
2025-10-09	68.6350	68.660700	68.035000	68.1400	-0.526%	1,519,674	+16.085%
2025-10-08	68.6100	68.675000	68.300000	68.5000	+0.044%	1,796,792	+15.474%
2025-10-07	68.6600	68.713750	68.310000	68.4700	-0.146%	1,095,176	+15.525%
2025-10-06	68.6900	68.770000	68.416200	68.5700	-0.015%	1,383,745	+15.357%
2025-10-03	68.2900	68.880000	68.290000	68.5800	+0.528%	1,358,814	+15.340%
2025-10-02	68.2500	68.380000	67.984400	68.2200	-0.161%	1,603,751	+15.948%
2025-10-01	67.9400	68.390000	67.940000	68.3300	+0.367%	1,490,505	+15.762%
2025-09-30	67.6800	68.125000	67.565000	68.0800	+0.532%	1,454,802	+16.187%
2025-09-29	67.9300	67.930000	67.500000	67.7200	-0.044%	2,403,827	+16.804%
2025-09-26	67.4700	67.820000	67.460000	67.7500	+0.699%	1,749,681	+16.753%
2025-09-25	67.5000	67.550000	67.065000	67.2800	-0.473%	1,497,559	+17.568%
2025-09-24	67.7100	67.810000	67.530000	67.6000	-0.133%	1,561,432	+17.012%
2025-09-23	67.6000	68.015000	67.545000	67.6900	+0.118%	1,333,166	+16.856%
2025-09-22	67.3900	67.706200	67.314700	67.6100	+0.074%	1,201,828	+16.995%
2025-09-19	67.6300	67.665000	67.244300	67.5600	+0.148%	1,887,606	+17.081%
2025-09-18	67.3900	67.666500	67.250000	67.4600	+0.134%	2,082,108	+17.255%
2025-09-17	67.2900	67.760000	67.010000	67.3700	+0.358%	3,090,026	+17.411%
2025-09-16	67.3400	67.420000	67.050000	67.1300	-0.710%	1,334,851	+17.831%
2025-09-15	67.8300	67.870000	67.510000	67.6100	-0.118%	2,312,321	+16.995%
2025-09-12	67.9150	68.010000	67.675000	67.6900	-0.514%	1,238,845	+16.856%
2025-09-11	67.4800	68.090000	67.425000	68.0400	+1.055%	1,274,961	+16.255%
2025-09-10	67.2200	67.425000	67.054000	67.3300	+0.508%	1,648,489	+17.481%
2025-09-09	66.9000	67.105000	66.845000	66.9900	+0.045%	1,387,786	+18.077%
2025-09-08	67.0000	67.000000	66.620100	66.9600	0.000%	2,072,139	+18.130%
2025-09-05	67.3200	67.495000	66.705000	66.9600	-0.060%	1,623,505	+18.130%
2025-09-04	66.6700	67.000000	66.520000	67.0000	+0.691%	1,824,935	+18.060%
2025-09-03	66.5700	66.690000	66.195000	66.5400	-0.195%	1,877,793	+18.876%
2025-09-02	66.5450	66.670000	66.195000	66.6700	-0.388%	5,203,580	+18.644%
2025-08-29	66.8900	67.040000	66.705000	66.9300	+0.045%	2,909,464	+18.183%
2025-08-28	67.0100	67.030000	66.661400	66.9000	-0.045%	1,479,001	+18.236%
2025-08-27	66.6700	66.980000	66.625000	66.9300	+0.285%	1,258,902	+18.183%
2025-08-26	66.4900	66.765800	66.460000	66.7400	+0.285%	2,376,506	+18.520%
2025-08-25	66.9600	67.009900	66.540000	66.5500	-0.731%	1,256,939	+18.858%
2025-08-22	66.4300	67.195200	66.430000	67.0400	+1.407%	2,705,246	+17.989%
2025-08-21	66.1600	66.345000	65.980000	66.1100	-0.362%	1,518,042	+19.649%
2025-08-20	66.3800	66.550000	66.180000	66.3500	+0.091%	1,776,767	+19.216%
2025-08-19	66.0800	66.535000	66.060000	66.2900	+0.303%	1,344,867	+19.324%
2025-08-18	66.0900	66.225500	66.025000	66.0900	-0.030%	1,228,950	+19.685%
2025-08-15	66.4000	66.400000	66.020000	66.1100	-0.181%	1,771,886	+19.649%
2025-08-14	66.0400	66.279900	65.900000	66.2300	-0.136%	2,211,668	+19.432%
2025-08-13	65.9400	66.340000	65.880000	66.3200	+0.913%	2,427,485	+19.270%
2025-08-12	65.2900	65.740000	65.240000	65.7200	+0.968%	2,464,674	+20.359%
2025-08-11	65.3300	65.460000	64.975000	65.0900	-0.245%	1,513,681	+21.524%
2025-08-08	64.9900	65.319900	64.990000	65.2500	+0.648%	1,177,588	+21.226%
2025-08-07	65.1900	65.276100	64.604100	64.8300	+0.031%	1,327,895	+22.011%
2025-08-06	64.8200	65.030000	64.640000	64.8100	+0.139%	1,350,058	+22.049%
2025-08-05	64.8900	64.990000	64.550000	64.7200	-0.170%	1,307,969	+22.219%
2025-08-04	64.2900	64.860000	64.290000	64.8300	+1.092%	1,415,988	+22.011%
2025-08-01	64.3600	64.390000	63.760000	64.1300	-0.789%	2,046,605	+23.343%
2025-07-31	65.1000	65.375300	64.480000	64.6400	-0.920%	1,534,543	+22.370%
2025-07-30	65.5700	65.675900	64.940000	65.2400	-0.488%	1,238,244	+21.245%
2025-07-29	65.5900	65.690000	65.415000	65.5600	-0.030%	1,187,738	+20.653%
2025-07-28	65.7800	65.780000	65.460000	65.5800	-0.304%	1,632,219	+20.616%
2025-07-25	65.6300	65.839900	65.421000	65.7800	+0.351%	960,731	+20.249%
2025-07-24	65.6300	65.830000	65.536800	65.5500	-0.350%	857,785	+20.671%
2025-07-23	65.4700	65.780000	65.365000	65.7800	+0.812%	1,107,451	+20.249%
2025-07-22	64.7200	65.305000	64.720000	65.2500	+0.834%	928,739	+21.226%
2025-07-21	64.8800	65.120000	64.690000	64.7100	-0.077%	1,073,637	+22.238%
2025-07-18	65.0700	65.080000	64.650000	64.7600	-0.246%	1,123,799	+22.143%
2025-07-17	64.4000	64.975800	64.400000	64.9200	+0.667%	1,266,562	+21.842%
2025-07-16	64.3000	64.530000	63.850000	64.4900	+0.577%	5,440,793	+22.655%
2025-07-15	64.8900	64.970000	64.117000	64.1200	-1.141%	1,227,599	+23.362%
2025-07-14	64.7000	64.879900	64.556600	64.8600	+0.062%	1,061,499	+21.955%
2025-07-11	64.8900	64.940000	64.645000	64.8200	-0.644%	940,853	+22.030%
2025-07-10	64.8700	65.399900	64.760000	65.2400	+0.539%	854,704	+21.245%
2025-07-09	64.8700	64.950000	64.510000	64.8900	+0.263%	1,259,294	+21.899%
2025-07-08	64.6900	64.955900	64.580700	64.7200	-0.108%	1,376,114	+22.219%
2025-07-07	65.1300	65.219900	64.495000	64.7900	-0.659%	1,341,990	+22.087%
2025-07-03	65.0800	65.370000	65.000000	65.2200	+0.478%	672,730	+21.282%
2025-07-02	64.7500	64.960000	64.580000	64.9100	+0.232%	1,378,683	+21.861%
2025-07-01	63.9100	64.950000	63.900100	64.7600	+1.282%	2,018,316	+22.143%
2025-06-30	63.7700	64.045000	63.610000	63.9400	+0.503%	1,300,375	+23.710%
2025-06-27	63.5200	63.890000	63.360000	63.6200	+0.315%	1,673,427	+24.332%
2025-06-26	63.1400	63.470000	63.120800	63.4200	+0.667%	1,443,971	+24.724%
2025-06-25	63.1800	63.180000	62.880000	63.0000	-0.364%	1,604,943	+25.556%
2025-06-24	62.9700	63.345000	62.915000	63.2300	+0.749%	2,317,997	+25.099%
2025-06-23	62.3800	62.790000	62.050000	62.7600	+0.803%	1,588,481	+26.036%
2025-06-20	62.4900	62.540000	62.140000	62.2600	+0.032%	2,447,439	+27.048%
2025-06-18	62.2900	62.600000	62.165000	62.2400	+0.032%	3,285,146	+27.089%
2025-06-17	62.5400	62.658300	62.165000	62.2200	-0.860%	1,531,411	+27.130%
2025-06-16	62.8300	63.060000	62.623700	62.7600	-0.096%	1,224,023	+26.036%
2025-06-13	63.1000	63.340000	62.685000	62.8200	-0.993%	1,109,969	+25.915%
2025-06-12	62.9900	63.460000	62.880000	63.4500	+0.634%	862,259	+24.665%
2025-06-11	63.1800	63.260000	62.840000	63.0500	-0.127%	1,172,427	+25.456%
2025-06-10	62.8000	63.230000	62.780000	63.1300	+0.574%	1,295,487	+25.297%
2025-06-09	62.8500	63.025700	62.630000	62.7700	-0.095%	1,464,182	+26.016%
2025-06-06	62.7300	63.000000	62.610000	62.8300	+0.770%	1,274,689	+25.895%
2025-06-05	62.6300	62.630000	62.194000	62.3500	-0.224%	1,509,142	+26.864%
2025-06-04	62.7000	62.865000	62.485000	62.4900	-0.287%	1,160,349	+26.580%
2025-06-03	62.1900	62.710000	62.080000	62.6700	+0.626%	1,302,280	+26.217%
2025-06-02	61.9700	62.280000	61.560100	62.2800	+0.274%	1,936,483	+27.007%
2025-05-30	61.8800	62.300100	61.640000	62.1100	+0.177%	1,238,647	+27.355%
2025-05-29	61.9400	62.030000	61.470000	62.0000	+0.470%	1,251,645	+27.581%
2025-05-28	62.1600	62.290000	61.610000	61.7100	-0.708%	982,699	+28.180%
2025-05-27	61.6750	62.169900	61.520800	62.1500	+1.552%	1,233,854	+27.273%
2025-05-23	60.7700	61.350000	60.730300	61.2000	-0.261%	1,809,790	+29.248%
2025-05-22	61.4100	61.680000	61.095000	61.3600	-0.292%	1,875,983	+28.911%
2025-05-21	62.2700	62.410000	61.540000	61.5400	-1.803%	3,479,581	+28.534%
2025-05-20	62.6200	62.830000	62.443000	62.6700	-0.175%	1,081,228	+26.217%
2025-05-19	62.2300	62.859900	62.140000	62.7800	+0.240%	848,660	+25.996%
2025-05-16	62.2300	62.670000	62.050000	62.6300	+0.627%	1,129,405	+26.297%
2025-05-15	61.3500	62.260000	61.350000	62.2400	+1.335%	988,133	+27.089%
2025-05-14	61.7400	61.750000	61.315000	61.4200	-0.647%	1,657,493	+28.785%
2025-05-13	61.8600	62.090000	61.770000	61.8200	-0.339%	1,220,065	+27.952%
2025-05-12	61.8300	62.035000	61.610000	62.0300	+2.495%	2,191,051	+27.519%
2025-05-09	60.8400	60.880000	60.470000	60.5200	-0.231%	1,250,661	+30.701%
2025-05-08	60.5800	61.229800	60.439900	60.6600	+0.381%	2,060,933	+30.399%
2025-05-07	60.2400	60.650000	60.080000	60.4300	+0.583%	1,115,527	+30.895%
2025-05-06	60.1800	60.550000	59.935800	60.0800	-0.760%	1,262,353	+31.658%
2025-05-05	60.5400	60.835800	60.355000	60.5400	-0.411%	1,632,493	+30.657%
2025-05-02	60.6600	60.935800	60.422100	60.7900	+1.334%	1,424,310	+30.120%
2025-05-01	60.0800	60.445300	59.800300	59.9900	-0.249%	1,478,795	+31.855%
2025-04-30	59.6500	60.300000	58.931500	60.1400	+0.250%	1,257,261	+31.526%
2025-04-29	59.5000	60.130000	59.430100	59.9900	+0.570%	1,068,381	+31.855%
2025-04-28	59.5500	59.833000	59.180000	59.6500	+0.286%	1,071,522	+32.607%
2025-04-25	59.3100	59.496100	58.815000	59.4800	+0.084%	1,578,499	+32.986%
2025-04-24	58.7300	59.470000	58.440000	59.4300	+1.106%	1,173,195	+33.098%
2025-04-23	59.2500	59.820000	58.560000	58.7800	+0.599%	2,138,275	+34.570%
2025-04-22	57.6500	58.520000	57.580000	58.4300	+2.132%	1,713,534	+35.376%
2025-04-21	57.9000	57.910000	56.600000	57.2100	-1.735%	1,889,106	+38.263%
2025-04-17	57.9300	58.712100	57.930000	58.2200	+0.483%	1,330,951	+35.864%
2025-04-16	58.6000	58.855000	57.560000	57.9400	-1.429%	8,245,335	+36.521%
2025-04-15	59.1400	59.429500	58.725000	58.7800	-0.390%	1,429,358	+34.570%
2025-04-14	59.0500	59.284700	58.464400	59.0100	+1.148%	1,798,116	+34.045%
2025-04-11	57.1300	58.600000	56.920000	58.3400	+1.726%	2,838,812	+35.585%
2025-04-10	58.0300	58.120000	55.820000	57.3500	-2.648%	3,213,347	+37.925%
2025-04-09	54.5600	59.175000	54.410000	58.9100	+6.682%	5,649,042	+34.273%
2025-04-08	57.5600	57.720000	54.440000	55.2200	-1.305%	5,392,528	+43.245%
2025-04-07	55.0800	57.690000	54.090000	55.9500	-0.851%	6,949,410	+41.376%
2025-04-04	58.5400	58.740000	56.340000	56.4300	-5.477%	6,750,371	+40.174%
2025-04-03	60.6500	60.890000	59.680000	59.7000	-3.694%	3,728,676	+32.496%
2025-04-02	61.2800	62.079900	61.231600	61.9900	+0.617%	1,132,059	+27.601%
2025-04-01	61.6300	61.895000	61.160000	61.6100	-0.275%	1,791,350	+28.388%
2025-03-31	60.8400	62.015000	60.840000	61.7800	+1.030%	1,472,550	+28.035%
2025-03-28	61.8000	61.910000	61.075000	61.1500	-1.164%	1,216,310	+29.354%
2025-03-27	61.9000	62.136500	61.690000	61.8700	-0.097%	1,133,977	+27.849%
2025-03-26	62.0400	62.360100	61.830000	61.9300	+0.016%	1,275,300	+27.725%
2025-03-25	62.2400	62.250000	61.725300	61.9200	-0.386%	1,089,866	+27.745%
2025-03-24	61.9600	62.245700	61.832000	62.1600	+1.040%	1,365,984	+27.252%
2025-03-21	61.3800	61.560000	61.060000	61.5200	-0.324%	1,555,624	+28.576%
2025-03-20	61.5800	62.030000	61.480000	61.7200	-0.339%	1,541,816	+28.159%
2025-03-19	61.6400	62.150000	61.420000	61.9300	+0.617%	1,315,677	+27.725%
2025-03-18	61.7700	61.810000	61.310000	61.5500	-1.013%	1,325,110	+28.513%
2025-03-17	61.4200	62.370000	61.420000	62.1800	+1.040%	1,198,080	+27.211%
2025-03-14	60.9400	61.620000	60.760000	61.5400	+1.434%	1,303,569	+28.534%
2025-03-13	61.1200	61.380000	60.505000	60.6700	-0.801%	2,269,511	+30.377%
2025-03-12	61.6600	61.740000	60.860000	61.1600	-0.698%	3,071,975	+29.333%
2025-03-11	62.4000	62.430000	61.333700	61.5900	-1.409%	3,456,697	+28.430%
2025-03-10	62.7300	63.340000	62.050000	62.4700	-1.327%	1,887,201	+26.621%
2025-03-07	62.4800	63.440000	62.465000	63.3100	+1.134%	2,039,123	+24.941%
2025-03-06	62.5100	62.860000	62.175800	62.6000	-0.698%	2,561,218	+26.358%
2025-03-05	62.5400	63.235000	61.340000	63.0400	+0.703%	2,458,326	+25.476%
2025-03-04	63.4900	63.510000	62.470000	62.6000	-1.665%	3,497,049	+26.358%
2025-03-03	64.2800	64.480000	63.305000	63.6600	-0.717%	1,845,925	+24.254%
2025-02-28	63.5100	64.170000	63.095000	64.1200	+1.231%	1,527,002	+23.362%
2025-02-27	63.6300	64.085000	63.300000	63.3400	-0.409%	1,137,378	+24.882%
2025-02-26	63.8900	63.996300	63.424200	63.6000	-0.454%	1,218,907	+24.371%
2025-02-25	63.8200	64.040000	63.590000	63.8900	+0.298%	1,427,909	+23.807%
2025-02-24	63.8600	64.040000	63.660000	63.7000	-0.094%	1,711,370	+24.176%
2025-02-21	64.2100	64.220000	63.715000	63.7600	-0.778%	1,451,714	+24.059%
2025-02-20	64.2300	64.310000	63.924500	64.2600	-0.248%	1,235,667	+23.094%
2025-02-19	64.0000	64.430000	63.960000	64.4200	+0.499%	2,911,367	+22.788%
2025-02-18	63.7400	64.100000	63.635800	64.1000	+0.454%	1,549,299	+23.401%
2025-02-14	64.0900	64.210000	63.772500	63.8100	-0.406%	1,722,802	+23.962%