Dark

HDV
iShares Core High Dividend ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:23:08 PM EDT

28.63USD-0.035%(-0.01)2,796,376

28.63Bid 28.64Ask 0.01Spread

Pre-market

Aug 6, 2026 8:56:30 AM EDT

28.82USD+0.628%(+0.18)3,255

After-hours

Aug 5, 2026 4:10:30 PM EDT

28.64USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	28.9800	28.980000	28.5700	28.6300	-0.035%	2,796,376	0.000%
2026-08-05	28.7900	28.833900	28.4702	28.6400	-0.244%	13,474,843	-0.035%
2026-08-04	28.4600	28.750000	28.2250	28.7100	+0.244%	6,595,853	-0.279%
2026-08-03	28.8100	29.000000	28.5564	28.6400	-0.313%	4,180,557	-0.035%
2026-07-31	28.5700	28.810000	28.4200	28.7300	+0.035%	5,736,633	-0.348%
2026-07-30	28.7600	28.870000	28.4650	28.7200	-1.374%	8,983,830	-0.313%
2026-07-29	29.2300	29.385000	29.0200	29.1200	-0.069%	5,923,983	-1.683%
2026-07-28	29.1400	29.610000	29.1100	29.1400	+1.392%	7,663,296	-1.750%
2026-07-27	28.6800	29.000000	28.6800	28.7400	-0.035%	5,271,334	-0.383%
2026-07-24	28.4400	28.790000	28.4400	28.7500	+1.232%	8,981,073	-0.417%
2026-07-23	28.3300	28.555000	28.2800	28.4000	+0.176%	4,711,197	+0.810%
2026-07-22	28.4600	28.515000	28.3050	28.3500	+0.639%	3,304,140	+0.988%
2026-07-21	28.1200	28.190000	27.9950	28.1700	-0.035%	3,820,837	+1.633%
2026-07-20	28.2700	28.310000	28.1050	28.1800	-0.248%	14,369,781	+1.597%
2026-07-17	28.6300	28.875000	28.1700	28.2500	-0.388%	8,247,122	+1.345%
2026-07-16	27.8400	28.360000	27.7900	28.3600	+2.568%	3,827,647	+0.952%
2026-07-15	27.5700	27.820000	27.5500	27.6500	+0.036%	3,658,742	+3.544%
2026-07-14	27.9200	27.948900	27.6350	27.6400	-1.038%	4,202,084	+3.582%
2026-07-13	27.8900	28.090000	27.8150	27.9300	+0.830%	2,880,595	+2.506%
2026-07-10	27.6400	27.738200	27.5500	27.7000	+0.435%	2,361,095	+3.357%
2026-07-09	27.7100	27.775000	27.5400	27.5800	-0.969%	3,557,266	+3.807%
2026-07-08	28.1200	28.120000	27.8400	27.8500	-0.854%	6,774,791	+2.801%
2026-07-07	28.0800	28.335000	27.9601	28.0900	+1.408%	4,515,671	+1.922%
2026-07-06	27.9800	28.030000	27.5800	27.7000	-1.213%	2,903,555	+3.357%
2026-07-02	27.6000	28.045000	27.6000	28.0400	+2.298%	7,292,424	+2.104%
2026-07-01	27.4300	27.515000	27.3250	27.4100	0.000%	4,643,037	+4.451%
2026-06-30	27.7100	27.720000	27.3800	27.4100	-1.011%	3,259,499	+4.451%
2026-06-29	27.8000	27.823600	27.5700	27.6900	-0.575%	4,439,344	+3.395%
2026-06-26	27.6100	27.850000	27.6100	27.8500	+1.162%	2,806,228	+2.801%
2026-06-25	27.3000	27.690000	27.2900	27.5300	+0.621%	6,092,485	+3.996%
2026-06-24	27.3900	27.490000	27.2400	27.3600	-0.110%	2,216,082	+4.642%
2026-06-23	27.2400	27.429900	27.1324	27.3900	+1.332%	2,028,891	+4.527%
2026-06-22	27.0200	27.177106	26.9800	27.0300	+0.148%	3,063,911	+5.919%
2026-06-18	27.1000	27.114300	26.9050	26.9900	-0.443%	2,835,169	+6.076%
2026-06-17	27.3650	27.430000	27.0100	27.1100	-1.311%	7,015,306	+5.607%
2026-06-16	27.4500	27.600000	27.4050	27.4700	+0.255%	1,969,623	+4.223%
2026-06-15	27.4500	27.540000	27.3100	27.4000	-1.686%	3,350,839	+4.489%
2026-06-12	27.6900	27.930000	27.6600	27.8700	+0.869%	3,614,868	+2.727%
2026-06-11	27.8500	27.880000	27.6100	27.6300	-0.181%	2,641,630	+3.619%
2026-06-10	27.6900	27.840000	27.6200	27.6800	+0.508%	3,657,915	+3.432%
2026-06-09	27.4000	27.540000	27.3450	27.5400	+0.621%	4,038,882	+3.958%
2026-06-08	27.4900	27.610000	27.3200	27.3700	-0.437%	1,842,113	+4.604%
2026-06-05	27.4800	27.705000	27.4750	27.4900	+0.219%	3,012,013	+4.147%
2026-06-04	27.4600	27.540000	27.3600	27.4300	+0.698%	2,886,921	+4.375%
2026-06-03	27.1000	27.405000	27.0700	27.2400	+0.368%	1,955,184	+5.103%
2026-06-02	26.8700	27.210000	26.8600	27.1400	+0.855%	2,220,197	+5.490%
2026-06-01	27.0400	27.105000	26.8750	26.9100	-1.066%	2,461,909	+6.392%
2026-05-29	27.4400	27.440000	27.1800	27.2000	-0.983%	2,748,099	+5.257%
2026-05-28	27.6200	27.660000	27.4500	27.4700	-0.399%	2,135,844	+4.223%
2026-05-27	27.6000	27.680000	27.5350	27.5800	-0.217%	3,743,944	+3.807%
2026-05-26	27.9500	27.970000	27.6100	27.6400	-1.109%	2,951,614	+3.582%
2026-05-22	27.7400	28.000000	27.7300	27.9500	+1.085%	2,148,928	+2.433%
2026-05-21	27.5600	27.660000	27.4300	27.6500	+0.217%	2,318,145	+3.544%
2026-05-20	27.6800	27.790000	27.5650	27.5900	-0.433%	3,975,976	+3.769%
2026-05-19	27.5700	27.800000	27.4450	27.7100	+0.471%	2,370,958	+3.320%
2026-05-18	27.3400	27.600000	27.2600	27.5800	+1.026%	2,864,739	+3.807%
2026-05-15	27.4000	27.450000	27.2501	27.3000	-0.037%	2,258,618	+4.872%
2026-05-14	27.2400	27.380000	27.2000	27.3100	+0.478%	2,030,762	+4.833%
2026-05-13	27.1500	27.270000	27.0550	27.1800	-0.074%	2,556,614	+5.335%
2026-05-12	27.1600	27.310000	26.9400	27.2000	+0.480%	2,066,183	+5.257%
2026-05-11	26.9500	27.089900	26.9500	27.0700	+0.895%	1,757,918	+5.763%
2026-05-08	26.9600	27.010000	26.7950	26.8300	-0.297%	2,127,664	+6.709%
2026-05-07	26.9200	26.983700	26.7200	26.9100	-0.774%	2,110,041	+6.392%
2026-05-06	27.1400	27.240000	27.0600	27.1200	-0.623%	2,080,679	+5.568%
2026-05-05	27.1600	27.375000	27.0600	27.2900	+0.479%	1,851,216	+4.910%
2026-05-04	27.2000	27.349900	27.0624	27.1600	-0.658%	1,961,690	+5.412%
2026-05-01	27.4800	27.545000	27.3050	27.3400	-0.473%	2,751,280	+4.718%
2026-04-30	27.0700	27.520000	27.0100	27.4700	+1.665%	1,956,383	+4.223%
2026-04-29	26.8700	27.110000	26.8600	27.0200	+0.454%	2,632,257	+5.959%
2026-04-28	26.9380	27.034000	26.8300	26.8980	+0.870%	2,090,634	+6.439%
2026-04-27	26.7916	26.972000	26.6480	26.6660	-0.515%	1,718,219	+7.365%
2026-04-24	26.9860	27.020000	26.7440	26.8040	-0.667%	1,644,239	+6.812%
2026-04-23	26.7060	27.012000	26.7060	26.9840	+1.589%	1,866,209	+6.100%
2026-04-22	26.6380	26.776000	26.5300	26.5620	+0.158%	2,474,974	+7.786%
2026-04-21	26.7420	26.762000	26.4920	26.5200	-0.644%	2,016,915	+7.956%
2026-04-20	26.8160	26.900000	26.6440	26.6920	-0.358%	2,712,774	+7.261%
2026-04-17	26.5760	26.814000	26.5320	26.7880	+0.194%	2,232,950	+6.876%
2026-04-16	26.6420	26.856000	26.6220	26.7360	+0.308%	3,134,623	+7.084%
2026-04-15	26.7360	26.754000	26.5440	26.6540	-0.433%	3,965,502	+7.414%
2026-04-14	26.7240	26.810000	26.5700	26.7700	-0.394%	1,719,490	+6.948%
2026-04-13	26.7980	26.884000	26.6440	26.8760	+0.299%	10,753,607	+6.526%
2026-04-10	27.1020	27.102000	26.7370	26.7960	-1.056%	1,934,658	+6.844%
2026-04-09	26.8940	27.165000	26.8680	27.0820	+0.319%	2,020,058	+5.716%
2026-04-08	26.6380	27.004000	26.5080	26.9960	+0.701%	3,886,908	+6.053%
2026-04-07	26.8560	26.930000	26.7240	26.8080	-0.364%	2,239,241	+6.796%
2026-04-06	26.7480	26.910000	26.6700	26.9060	+0.403%	2,152,213	+6.407%
2026-04-02	26.8480	26.976000	26.7180	26.7980	+0.015%	5,777,306	+6.836%
2026-04-01	26.9520	27.066000	26.7260	26.7940	-1.289%	7,214,217	+6.852%
2026-03-31	27.2040	27.268000	26.9120	27.1440	+0.244%	5,506,333	+5.475%
2026-03-30	27.1780	27.314000	27.0060	27.0780	+0.408%	3,793,123	+5.732%
2026-03-27	26.8980	27.134000	26.8110	26.9680	+0.327%	3,807,582	+6.163%
2026-03-26	26.8320	27.002000	26.7850	26.8800	+0.186%	2,936,217	+6.510%
2026-03-25	26.7780	26.902000	26.7140	26.8300	+0.412%	2,586,856	+6.709%
2026-03-24	26.4760	26.902000	26.4600	26.7200	+0.474%	4,617,486	+7.148%
2026-03-23	26.6100	26.720000	26.4860	26.5940	+0.659%	5,043,822	+7.656%
2026-03-20	26.6300	26.749000	26.3540	26.4200	-0.789%	5,729,286	+8.365%
2026-03-19	26.6280	26.737100	26.5400	26.6300	+0.060%	4,142,169	+7.510%
2026-03-18	26.9790	27.000000	26.6000	26.6140	-1.779%	3,242,418	+7.575%
2026-03-17	27.2520	27.350000	27.0800	27.0960	-0.689%	4,190,054	+5.661%
2026-03-16	27.2980	27.372000	27.2140	27.2840	+0.442%	5,323,297	+4.933%
2026-03-13	27.1620	27.302000	27.1280	27.1640	+0.444%	3,293,206	+5.397%
2026-03-12	26.9560	27.256000	26.9120	27.0440	-0.126%	10,110,212	+5.865%
2026-03-11	27.0400	27.086000	26.9150	27.0780	-0.030%	2,360,352	+5.732%
2026-03-10	27.1580	27.284000	27.0000	27.0860	-0.412%	2,610,150	+5.700%
2026-03-09	27.0860	27.254000	26.9760	27.1980	0.000%	5,644,707	+5.265%
2026-03-06	27.2300	27.234000	26.9520	27.1980	-0.388%	12,786,476	+5.265%
2026-03-05	27.4620	27.532000	27.1352	27.3040	-1.015%	4,168,963	+4.856%
2026-03-04	27.6300	27.636000	27.3620	27.5840	-0.340%	5,899,240	+3.792%
2026-03-03	27.8140	27.847000	27.4540	27.6780	-1.277%	7,417,591	+3.440%
2026-03-02	28.1780	28.178000	27.9280	28.0360	+0.036%	6,382,228	+2.119%
2026-02-27	27.7520	28.056000	27.7040	28.0260	+1.235%	2,861,961	+2.155%
2026-02-26	27.7460	27.806000	27.6460	27.6840	-0.245%	2,234,933	+3.417%
2026-02-25	27.8020	27.826000	27.5340	27.7520	-0.216%	1,821,707	+3.164%
2026-02-24	27.7920	27.881000	27.6680	27.8120	+0.166%	2,830,600	+2.941%
2026-02-23	27.5620	27.835000	27.5620	27.7660	+0.674%	1,550,580	+3.112%
2026-02-20	27.5840	27.660000	27.4490	27.5800	-0.159%	1,698,055	+3.807%
2026-02-19	27.6960	27.793000	27.5760	27.6240	-0.094%	1,958,870	+3.642%
2026-02-18	27.6440	27.671000	27.5300	27.6500	+0.458%	2,493,125	+3.544%
2026-02-17	27.7860	27.925900	27.4460	27.5240	-0.822%	3,755,250	+4.018%
2026-02-13	27.6540	27.909600	27.5920	27.7520	+0.267%	2,987,825	+3.164%
2026-02-12	27.8010	28.010000	27.6620	27.6780	-0.603%	3,593,720	+3.440%
2026-02-11	27.5480	27.904000	27.5160	27.8460	+1.339%	3,414,600	+2.815%
2026-02-10	27.3900	27.574300	27.3300	27.4780	+0.299%	1,862,935	+4.192%
2026-02-09	27.4020	27.440000	27.2060	27.3960	-0.066%	4,897,160	+4.504%
2026-02-06	27.2060	27.440000	27.2060	27.4140	+1.002%	4,225,785	+4.436%
2026-02-05	27.1440	27.214000	26.9760	27.1420	+0.074%	5,404,100	+5.482%
2026-02-04	26.8700	27.182000	26.8700	27.1220	+0.953%	5,617,715	+5.560%
2026-02-03	26.4240	26.941000	26.4240	26.8660	+1.550%	4,290,375	+6.566%
2026-02-02	26.3700	26.528000	26.3160	26.4560	+0.068%	4,900,220	+8.217%
2026-01-30	26.1180	26.462000	26.0540	26.4380	+1.155%	3,090,335	+8.291%
2026-01-29	26.2240	26.370000	26.1060	26.1360	+0.207%	6,451,400	+9.542%
2026-01-28	26.1320	26.240000	25.9920	26.0820	+0.015%	2,945,090	+9.769%
2026-01-27	25.8320	26.092000	25.8000	26.0780	+0.921%	2,104,800	+9.786%
2026-01-26	25.8440	25.881000	25.7620	25.8400	+0.474%	1,892,250	+10.797%
2026-01-23	25.6860	25.736000	25.6200	25.7180	+0.430%	2,707,535	+11.323%
2026-01-22	25.5680	25.688000	25.5400	25.6080	+0.188%	2,369,615	+11.801%
2026-01-21	25.3460	25.574000	25.3460	25.5600	+1.068%	4,114,950	+12.011%
2026-01-20	25.3180	25.374000	25.1880	25.2900	-0.543%	2,981,230	+13.207%
2026-01-16	25.3640	25.463000	25.3240	25.4280	+0.173%	2,657,920	+12.592%
2026-01-15	25.3580	25.466000	25.2960	25.3840	-0.118%	8,499,465	+12.788%
2026-01-14	25.0260	25.453000	25.0260	25.4140	+1.526%	1,934,790	+12.654%
2026-01-13	24.8500	25.041000	24.7980	25.0320	+0.960%	1,615,070	+14.374%
2026-01-12	24.7120	24.818000	24.5980	24.7940	+0.267%	3,252,825	+15.471%
2026-01-09	24.6120	24.757000	24.5980	24.7280	+0.733%	1,769,630	+15.780%
2026-01-08	24.1700	24.614000	24.1400	24.5480	+1.413%	2,632,860	+16.629%
2026-01-07	24.4240	24.424000	24.1860	24.2060	-0.706%	2,346,120	+18.276%
2026-01-06	24.4700	24.558000	24.3740	24.3780	-0.384%	5,945,210	+17.442%
2026-01-05	24.5390	24.586000	24.2460	24.4720	+0.074%	15,107,135	+16.991%
2026-01-02	24.3100	24.512000	24.1560	24.4540	+0.543%	4,308,030	+17.077%
2025-12-31	24.4360	24.438000	24.3100	24.3220	-0.515%	1,109,405	+17.712%
2025-12-30	24.4580	24.484000	24.3970	24.4480	0.000%	1,484,440	+17.106%
2025-12-29	24.4240	24.496000	24.3955	24.4480	+0.238%	3,033,205	+17.106%
2025-12-26	24.3840	24.448000	24.3060	24.3900	-0.057%	2,100,980	+17.384%
2025-12-24	24.3280	24.432000	24.3190	24.4040	+0.345%	833,055	+17.317%
2025-12-23	24.2880	24.356000	24.2420	24.3200	+0.074%	2,195,840	+17.722%
2025-12-22	24.2160	24.346000	24.1800	24.3020	+0.505%	3,420,605	+17.809%
2025-12-19	24.2420	24.336000	24.1700	24.1800	-0.280%	3,601,050	+18.404%
2025-12-18	24.3500	24.422000	24.2250	24.2480	-0.386%	3,331,975	+18.072%
2025-12-17	24.1840	24.380000	24.1780	24.3420	+0.862%	3,893,915	+17.616%
2025-12-16	24.4240	24.436000	24.1040	24.1340	-2.244%	4,522,920	+18.629%
2025-12-15	24.6280	24.719100	24.6020	24.6880	+0.390%	2,654,885	+15.967%
2025-12-12	24.6000	24.630000	24.5240	24.5920	+0.147%	3,913,430	+16.420%
2025-12-11	24.5540	24.658000	24.5100	24.5560	+0.237%	4,588,520	+16.591%
2025-12-10	24.2980	24.512000	24.2840	24.4980	+1.048%	4,145,000	+16.867%
2025-12-09	24.3160	24.464000	24.2330	24.2440	-0.099%	3,817,295	+18.091%
2025-12-08	24.4200	24.420000	24.2380	24.2680	-0.752%	4,906,850	+17.974%
2025-12-05	24.5560	24.623000	24.4360	24.4520	-0.480%	11,295,635	+17.087%
2025-12-04	24.6840	24.722000	24.5100	24.5700	-0.478%	3,496,960	+16.524%
2025-12-03	24.5560	24.734000	24.5560	24.6880	+0.817%	3,065,610	+15.967%
2025-12-02	24.6080	24.624000	24.3700	24.4880	-0.641%	2,499,045	+16.914%
2025-12-01	24.7500	24.838000	24.6340	24.6460	-0.637%	2,196,850	+16.165%
2025-11-28	24.6520	24.804000	24.6520	24.8040	+0.592%	1,310,725	+15.425%
2025-11-26	24.5920	24.764000	24.5740	24.6580	+0.252%	2,243,000	+16.108%
2025-11-25	24.3920	24.614000	24.3920	24.5960	+1.010%	2,385,750	+16.401%
2025-11-24	24.5160	24.542000	24.3060	24.3500	-0.701%	2,875,845	+17.577%
2025-11-21	24.2700	24.642000	24.2310	24.5220	+1.372%	3,284,965	+16.752%
2025-11-20	24.3420	24.426000	24.1560	24.1900	-0.453%	3,134,430	+18.355%
2025-11-19	24.3240	24.362000	24.2000	24.3000	-0.475%	2,703,070	+17.819%
2025-11-18	24.3340	24.514000	24.2790	24.4160	+0.403%	4,264,750	+17.259%
2025-11-17	24.4620	24.534000	24.2740	24.3180	-0.548%	3,096,325	+17.732%
2025-11-14	24.4220	24.536000	24.2460	24.4520	+0.254%	3,300,195	+17.087%
2025-11-13	24.4020	24.550000	24.3710	24.3900	+0.189%	3,045,255	+17.384%
2025-11-12	24.3220	24.412000	24.3080	24.3440	+0.058%	2,899,530	+17.606%
2025-11-11	24.0400	24.343400	24.0400	24.3300	+1.502%	2,244,485	+17.674%
2025-11-10	23.8980	23.983000	23.7620	23.9700	+0.201%	2,244,090	+19.441%
2025-11-07	23.7580	23.922000	23.7070	23.9220	+1.013%	2,738,195	+19.681%
2025-11-06	23.6020	23.754000	23.6000	23.6820	+0.135%	2,397,905	+20.894%
2025-11-05	23.6420	23.730000	23.5760	23.6500	-0.093%	2,082,910	+21.057%
2025-11-04	23.6320	23.674000	23.5150	23.6720	+0.118%	2,222,290	+20.945%
2025-11-03	23.8240	23.824000	23.5780	23.6440	-0.864%	2,937,290	+21.088%
2025-10-31	23.7780	23.925000	23.7240	23.8500	-0.284%	3,118,075	+20.042%
2025-10-30	23.9000	24.066800	23.8800	23.9180	-0.084%	2,933,605	+19.701%
2025-10-29	24.1320	24.144000	23.8700	23.9380	-1.042%	3,279,185	+19.601%
2025-10-28	24.3160	24.370000	24.1800	24.1900	-0.820%	2,540,385	+18.355%
2025-10-27	24.3600	24.396000	24.2990	24.3900	+0.131%	1,668,805	+17.384%
2025-10-24	24.4900	24.529000	24.3520	24.3580	-0.197%	2,938,075	+17.538%
2025-10-23	24.6200	24.620000	24.3680	24.4060	-0.424%	3,165,415	+17.307%
2025-10-22	24.4260	24.608000	24.4020	24.5100	+0.139%	2,898,475	+16.809%
2025-10-21	24.5520	24.552000	24.3940	24.4760	-0.188%	2,791,290	+16.972%
2025-10-20	24.4870	24.546000	24.4380	24.5220	+0.385%	3,071,460	+16.752%
2025-10-17	24.2580	24.436000	24.2560	24.4280	+0.950%	2,272,955	+17.202%
2025-10-16	24.3420	24.392000	24.1420	24.1980	-0.371%	7,730,950	+18.316%
2025-10-15	24.3360	24.458000	24.1660	24.2880	-0.148%	1,527,485	+17.877%
2025-10-14	24.0640	24.366000	24.0640	24.3240	+0.604%	2,309,455	+17.703%
2025-10-13	24.1280	24.212000	24.0780	24.1780	+0.166%	1,668,570	+18.413%
2025-10-10	24.3260	24.404300	24.1280	24.1380	-0.593%	1,623,970	+18.610%
2025-10-09	24.4020	24.448000	24.2520	24.2820	-0.287%	1,558,530	+17.906%
2025-10-08	24.4560	24.456000	24.2580	24.3520	-0.393%	1,204,895	+17.567%
2025-10-07	24.3360	24.474000	24.2580	24.4480	+0.378%	1,417,165	+17.106%
2025-10-06	24.4620	24.462000	24.3240	24.3560	-0.474%	1,295,920	+17.548%
2025-10-03	24.4060	24.571200	24.4030	24.4720	+0.394%	1,710,205	+16.991%
2025-10-02	24.4760	24.572000	24.3550	24.3760	-0.741%	2,539,385	+17.452%
2025-10-01	24.4760	24.607000	24.4420	24.5580	+0.278%	2,398,875	+16.581%
2025-09-30	24.3040	24.508000	24.3029	24.4900	+0.476%	1,587,145	+16.905%
2025-09-29	24.4440	24.444000	24.2660	24.3740	-0.319%	1,832,150	+17.461%
2025-09-26	24.3580	24.464000	24.3400	24.4520	+0.692%	2,005,660	+17.087%
2025-09-25	24.4280	24.464000	24.2580	24.2840	-0.271%	2,100,490	+17.897%
2025-09-24	24.3420	24.424000	24.3340	24.3500	+0.066%	1,443,190	+17.577%
2025-09-23	24.1940	24.366000	24.1940	24.3340	+0.604%	1,806,015	+17.654%
2025-09-22	24.2520	24.262500	24.1620	24.1880	-0.535%	7,370,070	+18.364%
2025-09-19	24.4180	24.418000	24.2400	24.3180	-0.107%	2,889,475	+17.732%
2025-09-18	24.3480	24.412000	24.2780	24.3440	-0.213%	2,236,745	+17.606%
2025-09-17	24.2960	24.510000	24.2760	24.3960	+0.602%	2,003,635	+17.355%
2025-09-16	24.2740	24.342000	24.2120	24.2500	-0.696%	2,293,725	+18.062%
2025-09-15	24.5400	24.540000	24.3820	24.4200	-0.465%	8,333,735	+17.240%
2025-09-12	24.6620	24.674000	24.5260	24.5340	-0.616%	1,536,540	+16.695%
2025-09-11	24.4920	24.710000	24.4531	24.6860	+1.015%	2,348,745	+15.977%
2025-09-10	24.3960	24.470000	24.2740	24.4380	+0.287%	1,710,735	+17.154%
2025-09-09	24.2840	24.446000	24.2720	24.3680	+0.329%	2,776,085	+17.490%
2025-09-08	24.3420	24.342000	24.1600	24.2880	-0.394%	2,015,355	+17.877%
2025-09-05	24.4340	24.550000	24.2980	24.3840	-0.441%	1,657,665	+17.413%
2025-09-04	24.4820	24.535900	24.4160	24.4920	+0.237%	1,333,595	+16.895%
2025-09-03	24.5380	24.618000	24.3340	24.4340	-0.908%	1,979,100	+17.173%
2025-09-02	24.6340	24.680000	24.5140	24.6580	-0.073%	1,664,645	+16.108%
2025-08-29	24.5640	24.677800	24.5560	24.6760	+0.587%	1,245,440	+16.024%
2025-08-28	24.5800	24.580000	24.4360	24.5320	-0.187%	1,088,405	+16.705%
2025-08-27	24.4840	24.618000	24.4640	24.5780	+0.302%	878,080	+16.486%
2025-08-26	24.5260	24.539000	24.4040	24.5040	-0.057%	1,734,140	+16.838%
2025-08-25	24.6680	24.712000	24.5040	24.5180	-0.865%	4,766,105	+16.771%
2025-08-22	24.5900	24.806000	24.5900	24.7320	+0.930%	4,800,200	+15.761%
2025-08-21	24.4480	24.572000	24.4180	24.5040	+0.065%	3,006,345	+16.838%
2025-08-20	24.4080	24.650000	24.4080	24.4880	+0.583%	2,386,905	+16.914%
2025-08-19	24.1620	24.380000	24.1620	24.3460	+0.695%	1,622,085	+17.596%
2025-08-18	24.2400	24.282000	24.1620	24.1780	-0.371%	1,177,885	+18.413%
2025-08-15	24.2830	24.334000	24.1680	24.2680	+0.198%	1,086,265	+17.974%
2025-08-14	24.2400	24.257900	24.1340	24.2200	-0.428%	1,466,985	+18.208%
2025-08-13	24.1220	24.330000	24.1000	24.3240	+1.038%	1,428,400	+17.703%
2025-08-12	24.0120	24.134000	23.9963	24.0740	+0.400%	930,840	+18.925%
2025-08-11	24.0860	24.152500	23.8960	23.9780	-0.225%	1,190,470	+19.401%
2025-08-08	23.9600	24.094000	23.9600	24.0320	+0.611%	927,225	+19.133%
2025-08-07	23.8720	23.952000	23.7629	23.8860	+0.404%	1,325,605	+19.861%
2025-08-06	23.8660	23.936000	23.7840	23.7900	-0.201%	1,065,465	+20.345%
2025-08-05	23.8260	23.856000	23.7400	23.8380	+0.092%	1,694,445	+20.102%
2025-08-04	23.6660	23.816000	23.6660	23.8160	+0.659%	1,295,465	+20.213%
2025-08-01	23.6680	23.748000	23.5480	23.6600	+0.017%	1,605,860	+21.006%
2025-07-31	23.7500	23.906000	23.5960	23.6560	-0.913%	2,029,510	+21.026%
2025-07-30	24.0080	24.040000	23.7730	23.8740	-0.649%	827,665	+19.921%
2025-07-29	23.8500	24.030000	23.7860	24.0300	+0.789%	791,685	+19.143%
2025-07-28	23.9700	23.970000	23.8160	23.8420	-0.575%	1,182,220	+20.082%
2025-07-25	24.0040	24.020000	23.8960	23.9800	-0.042%	790,730	+19.391%
2025-07-24	23.9660	24.011000	23.8920	23.9900	-0.108%	926,565	+19.341%
2025-07-23	23.8920	24.022000	23.8460	24.0160	+0.401%	1,501,305	+19.212%
2025-07-22	23.6960	23.976000	23.6940	23.9200	+0.606%	1,393,515	+19.691%
2025-07-21	23.8240	23.900000	23.7580	23.7760	-0.008%	1,272,110	+20.416%
2025-07-18	24.0000	24.010000	23.7480	23.7780	-0.602%	1,361,915	+20.405%
2025-07-17	23.7800	23.950000	23.7800	23.9220	+0.394%	2,774,560	+19.681%
2025-07-16	23.7160	23.858000	23.6820	23.8280	+0.829%	1,038,470	+20.153%
2025-07-15	23.8880	23.928000	23.6160	23.6320	-1.196%	921,350	+21.149%
2025-07-14	23.9360	23.984000	23.8160	23.9180	-0.167%	866,955	+19.701%
2025-07-11	24.0320	24.032000	23.8820	23.9580	-0.573%	2,590,770	+19.501%
2025-07-10	23.8660	24.121900	23.8000	24.0960	+0.879%	914,280	+18.816%
2025-07-09	23.9040	23.949000	23.7700	23.8860	+0.034%	1,493,635	+19.861%
2025-07-08	23.6940	23.930000	23.6520	23.8780	+0.598%	1,144,055	+19.901%
2025-07-07	23.8260	23.854000	23.6350	23.7360	-0.436%	2,139,255	+20.618%
2025-07-03	23.7880	23.893000	23.7560	23.8400	+0.176%	1,498,510	+20.092%
2025-07-02	23.7300	23.812700	23.6440	23.7980	+0.422%	2,191,580	+20.304%
2025-07-01	23.4460	23.816000	23.4240	23.6980	+1.127%	2,524,010	+20.812%
2025-06-30	23.3200	23.456000	23.3040	23.4340	+0.411%	2,020,720	+22.173%
2025-06-27	23.3300	23.424000	23.2700	23.3380	+0.120%	969,265	+22.675%
2025-06-26	23.2560	23.338000	23.2300	23.3100	+0.578%	1,148,160	+22.823%
2025-06-25	23.2980	23.298000	23.1560	23.1760	-0.635%	1,814,235	+23.533%
2025-06-24	23.2560	23.392000	23.2560	23.3240	-0.043%	1,642,730	+22.749%
2025-06-23	23.3960	23.460000	23.2044	23.3340	+0.060%	1,590,350	+22.696%
2025-06-20	23.2800	23.352000	23.2240	23.3200	+0.474%	2,049,370	+22.770%
2025-06-18	23.3260	23.326000	23.1940	23.2100	-0.266%	2,194,665	+23.352%
2025-06-17	23.4020	23.403900	23.2440	23.2720	-0.581%	1,250,790	+23.023%
2025-06-16	23.4800	23.558000	23.3190	23.4080	-0.872%	3,480,695	+22.309%
2025-06-13	23.7160	23.757000	23.5540	23.6140	-0.253%	1,845,150	+21.242%
2025-06-12	23.5280	23.674000	23.4720	23.6740	+0.655%	1,420,950	+20.934%
2025-06-11	23.4820	23.520000	23.3940	23.5200	+0.316%	1,131,740	+21.726%
2025-06-10	23.3600	23.530000	23.3600	23.4460	+0.592%	1,209,865	+22.110%
2025-06-09	23.3220	23.410000	23.2260	23.3080	-0.094%	1,791,090	+22.833%
2025-06-06	23.2620	23.382000	23.2620	23.3300	+0.821%	1,927,825	+22.718%
2025-06-05	23.2640	23.264000	23.1040	23.1400	-0.198%	3,730,375	+23.725%
2025-06-04	23.4100	23.428000	23.1860	23.1860	-0.787%	2,183,910	+23.480%
2025-06-03	23.3000	23.416000	23.2155	23.3700	0.000%	4,134,745	+22.507%
2025-06-02	23.2580	23.370000	23.0920	23.3700	+0.482%	1,972,445	+22.507%
2025-05-30	23.1160	23.300000	23.0740	23.2580	+0.527%	1,665,630	+23.097%
2025-05-29	23.0280	23.154000	22.9500	23.1360	+0.443%	1,386,290	+23.747%
2025-05-28	23.2240	23.246000	23.0000	23.0340	-0.767%	1,473,100	+24.295%
2025-05-27	23.1300	23.238000	23.0500	23.2120	+0.843%	1,223,365	+23.341%
2025-05-23	22.8820	23.060000	22.8250	23.0180	+0.314%	2,227,255	+24.381%
2025-05-22	23.0260	23.056000	22.8220	22.9460	-0.486%	1,551,105	+24.771%
2025-05-21	23.2360	23.269000	23.0520	23.0580	-1.174%	2,344,185	+24.165%
2025-05-20	23.3340	23.414000	23.2920	23.3320	-0.171%	1,609,880	+22.707%
2025-05-19	23.2560	23.382000	23.1800	23.3720	+0.257%	1,514,525	+22.497%
2025-05-16	23.1560	23.312000	23.1140	23.3120	+0.691%	1,818,945	+22.812%
2025-05-15	22.7420	23.152200	22.7360	23.1520	+2.090%	3,117,745	+23.661%
2025-05-14	22.8880	22.888000	22.6540	22.6780	-1.056%	1,868,800	+26.246%
2025-05-13	23.0200	23.044000	22.9100	22.9200	-0.702%	2,688,490	+24.913%
2025-05-12	23.0800	23.115000	22.9580	23.0820	+0.680%	3,515,460	+24.036%
2025-05-09	23.0380	23.040000	22.9040	22.9260	-0.061%	1,839,920	+24.880%
2025-05-08	23.0080	23.142000	22.9220	22.9400	-0.417%	2,078,230	+24.804%
2025-05-07	22.9460	23.126000	22.9180	23.0360	+0.620%	1,874,725	+24.284%
2025-05-06	22.9440	23.022000	22.8100	22.8940	-0.366%	2,034,315	+25.055%
2025-05-05	23.0420	23.046000	22.8660	22.9780	-0.588%	1,945,885	+24.597%
2025-05-02	23.0860	23.166000	22.9560	23.1140	+0.987%	2,157,265	+23.864%
2025-05-01	22.9080	23.059300	22.8000	22.8880	-0.573%	1,413,030	+25.087%
2025-04-30	23.0420	23.092000	22.7240	23.0200	-0.069%	1,522,260	+24.370%
2025-04-29	22.8400	23.093000	22.7860	23.0360	+0.454%	1,594,830	+24.284%
2025-04-28	22.8580	22.961900	22.7840	22.9320	+0.720%	1,565,380	+24.847%
2025-04-25	22.7640	22.800000	22.5420	22.7680	-0.053%	1,188,185	+25.747%
2025-04-24	22.7060	22.830000	22.5880	22.7800	+0.370%	2,021,065	+25.680%
2025-04-23	22.8000	22.930000	22.5573	22.6960	-0.106%	1,987,865	+26.146%
2025-04-22	22.4040	22.800000	22.4040	22.7200	+1.947%	1,850,465	+26.012%
2025-04-21	22.5880	22.596000	22.0540	22.2860	-1.711%	8,025,155	+28.466%
2025-04-17	22.4760	22.889800	22.4760	22.6740	+1.169%	2,136,100	+26.268%
2025-04-16	22.6640	22.760000	22.3260	22.4120	-0.770%	2,787,035	+27.744%
2025-04-15	22.7120	22.786000	22.5670	22.5860	-0.344%	3,113,535	+26.760%
2025-04-14	22.5620	22.731900	22.4740	22.6640	+1.341%	2,943,100	+26.324%
2025-04-11	22.0700	22.473700	21.8700	22.3640	+1.341%	3,771,005	+28.018%
2025-04-10	22.3900	22.390000	21.5540	22.0680	-2.103%	5,096,845	+29.735%
2025-04-09	21.3380	22.628000	21.2010	22.5420	+3.966%	9,576,410	+27.007%
2025-04-08	22.4200	22.451500	21.4000	21.6820	-1.401%	5,468,955	+32.045%
2025-04-07	21.6980	22.540000	21.4170	21.9900	-1.186%	6,342,775	+30.196%
2025-04-04	23.4000	23.448000	22.2180	22.2540	-6.030%	6,666,175	+28.651%
2025-04-03	23.8900	24.096000	23.6720	23.6820	-1.456%	3,852,695	+20.894%
2025-04-02	24.0380	24.078000	23.8670	24.0320	-0.290%	2,134,585	+19.133%
2025-04-01	24.1600	24.190000	23.9740	24.1020	-0.504%	4,589,340	+18.787%
2025-03-31	23.8740	24.304000	23.8740	24.2240	+1.373%	4,041,225	+18.189%
2025-03-28	23.9280	23.976400	23.8380	23.8960	-0.050%	5,424,240	+19.811%
2025-03-27	23.8960	24.014000	23.8500	23.9080	+0.134%	2,511,860	+19.751%
2025-03-26	23.7700	23.943000	23.7700	23.8760	+0.785%	912,715	+19.911%
2025-03-25	23.8460	23.853000	23.6108	23.6900	-0.529%	1,179,350	+20.853%
2025-03-24	23.7940	23.900000	23.7370	23.8160	+0.362%	1,512,205	+20.213%
2025-03-21	23.8140	23.846800	23.6320	23.7300	-0.562%	1,444,255	+20.649%
2025-03-20	23.8300	23.893000	23.7640	23.8640	-0.167%	1,813,550	+19.972%
2025-03-19	23.8280	23.952000	23.7720	23.9040	+0.386%	9,564,780	+19.771%
2025-03-18	23.9320	23.954000	23.7420	23.8120	-1.113%	1,068,915	+20.233%
2025-03-17	23.8140	24.142000	23.8100	24.0800	+1.210%	1,526,145	+18.895%
2025-03-14	23.5320	23.828000	23.4750	23.7920	+1.002%	1,857,990	+20.335%
2025-03-13	23.5640	23.730000	23.4630	23.5560	+0.034%	1,419,060	+21.540%
2025-03-12	23.7040	23.715000	23.4900	23.5480	-1.009%	1,872,900	+21.581%
2025-03-11	24.1500	24.150000	23.7262	23.7880	-1.523%	2,951,515	+20.355%
2025-03-10	24.0940	24.500000	24.0240	24.1560	+0.432%	2,629,275	+18.521%
2025-03-07	23.7200	24.147600	23.7200	24.0520	+1.314%	1,140,350	+19.034%
2025-03-06	23.6420	23.786000	23.5020	23.7400	+0.084%	1,514,300	+20.598%
2025-03-05	23.6660	23.804000	23.5420	23.7200	-0.236%	1,553,885	+20.700%
2025-03-04	24.0300	24.122000	23.7740	23.7760	-1.295%	2,199,600	+20.416%
2025-03-03	24.1420	24.300000	23.9360	24.0880	-0.232%	1,640,255	+18.856%
2025-02-28	23.9260	24.154000	23.8240	24.1440	+1.131%	2,866,630	+18.580%
2025-02-27	23.8300	24.008000	23.7800	23.8740	+0.185%	1,838,965	+19.921%
2025-02-26	24.0380	24.038000	23.7840	23.8300	-1.120%	7,589,365	+20.143%
2025-02-25	24.0820	24.172000	24.0300	24.1000	+0.108%	2,203,210	+18.797%
2025-02-24	23.9880	24.192000	23.9683	24.0740	+0.359%	2,069,530	+18.925%
2025-02-21	23.8840	24.049600	23.8720	23.9880	+0.293%	1,681,310	+19.351%
2025-02-20	23.6280	23.926000	23.6080	23.9180	+1.022%	1,136,270	+19.701%
2025-02-19	23.4780	23.686000	23.4740	23.6760	+0.981%	5,813,170	+20.924%
2025-02-18	23.2940	23.497800	23.2600	23.4460	+0.446%	1,802,475	+22.110%
2025-02-14	23.4760	23.566000	23.3420	23.3420	-0.384%	977,830	+22.654%