Dark

IJH
iShares Core S&P Mid-Cap ETF
stock NYSE ETF

Market Open

Aug 11, 2026 12:43:18 PM EDT

77.90USD+0.438%(+0.34)2,094,469

77.89Bid 77.90Ask 0.01Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

77.74USD-0.064%(-0.05)0

After-hours

Aug 10, 2026 4:22:30 PM EDT

77.59USD+0.039%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	77.6700	78.150000	77.6200	77.9000	+0.464%	2,094,469	0.000%
2026-08-10	77.7600	77.860000	77.4550	77.5400	-0.321%	4,964,434	+0.464%
2026-08-07	77.3900	77.990000	77.2700	77.7900	+1.355%	6,180,479	+0.141%
2026-08-06	77.0800	77.590000	76.7150	76.7500	-0.325%	4,705,212	+1.498%
2026-08-05	77.6400	77.925000	76.9900	77.0000	-0.620%	5,597,847	+1.169%
2026-08-04	76.5400	77.611900	76.2250	77.4800	+1.800%	8,170,236	+0.542%
2026-08-03	75.3300	76.150000	75.2600	76.1100	+1.116%	6,141,860	+2.352%
2026-07-31	75.7700	75.830000	74.6600	75.2700	-0.106%	6,368,670	+3.494%
2026-07-30	75.4400	75.480000	74.4800	75.3500	+0.830%	5,163,060	+3.384%
2026-07-29	75.7300	75.870000	74.6400	74.7300	-1.710%	10,711,608	+4.242%
2026-07-28	75.8000	76.125000	75.5750	76.0300	+0.039%	4,691,175	+2.460%
2026-07-27	76.2200	76.590000	75.4799	76.0000	+0.304%	4,773,248	+2.500%
2026-07-24	75.7600	76.290000	75.4950	75.7700	+0.424%	6,240,413	+2.811%
2026-07-23	75.3000	75.740000	75.0050	75.4500	-0.317%	5,824,974	+3.247%
2026-07-22	75.6100	76.130000	75.6100	75.6900	-0.040%	5,904,858	+2.920%
2026-07-21	75.3800	75.775000	74.9600	75.7200	+1.054%	4,529,871	+2.879%
2026-07-20	75.7800	75.950000	74.9250	74.9300	-0.808%	7,060,204	+3.964%
2026-07-17	75.3000	76.050000	75.1250	75.5400	-0.592%	7,477,798	+3.124%
2026-07-16	75.2700	76.260000	75.2500	75.9900	+0.476%	4,995,552	+2.513%
2026-07-15	75.8500	76.030000	75.2100	75.6300	+0.079%	5,413,216	+3.001%
2026-07-14	75.7300	76.070000	75.3600	75.5700	+0.439%	7,270,902	+3.083%
2026-07-13	75.5400	75.830000	75.0700	75.2400	-0.568%	6,081,438	+3.535%
2026-07-10	75.8300	75.970000	75.1400	75.6700	-0.040%	6,724,647	+2.947%
2026-07-09	75.3100	76.130000	75.2050	75.7000	+1.298%	4,702,652	+2.906%
2026-07-08	75.0650	75.070000	74.0800	74.7300	-0.981%	5,993,894	+4.242%
2026-07-07	76.2100	76.420000	75.3000	75.4700	-1.243%	5,297,034	+3.220%
2026-07-06	76.2200	76.685000	76.2000	76.4200	+0.434%	4,155,684	+1.937%
2026-07-02	76.8700	77.280000	75.3950	76.0900	-0.458%	8,444,787	+2.379%
2026-07-01	76.7400	77.170000	76.2700	76.4400	-0.869%	5,641,665	+1.910%
2026-06-30	76.6000	77.215000	76.3800	77.1100	+0.758%	7,080,501	+1.025%
2026-06-29	76.3100	76.540000	75.6000	76.5300	+0.407%	6,295,396	+1.790%
2026-06-26	76.0200	76.510000	75.7600	76.2200	-0.314%	9,059,359	+2.204%
2026-06-25	76.3600	77.120000	76.0701	76.4600	+0.924%	6,497,926	+1.883%
2026-06-24	75.4200	76.265000	75.3950	75.7600	+0.611%	7,535,402	+2.825%
2026-06-23	75.0000	75.910000	74.7850	75.3000	-1.012%	5,914,439	+3.453%
2026-06-22	75.9200	76.295000	75.7950	76.0700	+0.383%	6,406,030	+2.406%
2026-06-18	75.6550	75.900000	75.2200	75.7800	+1.067%	10,312,918	+2.798%
2026-06-17	75.9350	76.550000	74.8200	74.9800	-1.251%	11,239,293	+3.894%
2026-06-16	76.3400	76.700000	75.8200	75.9300	-0.302%	5,466,295	+2.594%
2026-06-15	76.7200	77.010000	76.0100	76.1600	+0.158%	8,905,837	+2.285%
2026-06-12	75.9300	76.410000	75.4800	76.0400	+0.715%	7,332,348	+2.446%
2026-06-11	74.2600	75.570000	74.0400	75.5000	+2.512%	14,601,593	+3.179%
2026-06-10	74.5600	75.280000	73.6100	73.6500	-1.445%	11,756,792	+5.771%
2026-06-09	74.7300	75.610000	73.0900	74.7300	+0.837%	14,117,357	+4.242%
2026-06-08	74.4500	74.700000	74.0350	74.1100	+0.216%	9,497,677	+5.114%
2026-06-05	74.9000	75.030000	73.6900	73.9500	-2.001%	7,706,040	+5.341%
2026-06-04	75.1500	75.645000	75.0200	75.4600	+0.439%	7,539,672	+3.234%
2026-06-03	74.9000	75.320000	74.6750	75.1300	-0.120%	7,261,079	+3.687%
2026-06-02	74.3900	75.220000	74.3800	75.2200	+0.912%	5,393,797	+3.563%
2026-06-01	74.2000	74.765000	73.9300	74.5400	-0.080%	7,606,689	+4.508%
2026-05-29	74.5400	74.820000	74.2500	74.6000	+0.201%	5,943,512	+4.424%
2026-05-28	74.1000	74.705000	73.7450	74.4500	+0.121%	7,767,767	+4.634%
2026-05-27	74.8800	74.880000	74.3000	74.3600	-0.388%	7,257,916	+4.761%
2026-05-26	74.0900	74.660000	73.8700	74.6500	+1.565%	5,594,819	+4.354%
2026-05-22	73.2400	73.690000	72.9700	73.5000	+0.823%	7,428,095	+5.986%
2026-05-21	72.3600	73.110000	71.8600	72.9000	+0.151%	8,188,013	+6.859%
2026-05-20	71.8800	72.820000	71.2900	72.7900	+1.875%	8,133,017	+7.020%
2026-05-19	71.8400	71.930000	71.1400	71.4500	-0.970%	6,613,480	+9.027%
2026-05-18	72.5000	72.810000	71.8950	72.1500	-0.097%	7,271,018	+7.970%
2026-05-15	72.8700	72.890000	72.1200	72.2200	-1.661%	7,889,918	+7.865%
2026-05-14	73.5300	73.785000	73.1300	73.4400	+0.424%	5,163,105	+6.073%
2026-05-13	73.5300	73.545000	72.7400	73.1300	-0.273%	5,196,692	+6.523%
2026-05-12	73.7000	73.725000	72.4500	73.3300	-0.623%	8,331,930	+6.232%
2026-05-11	74.1400	74.240000	73.6800	73.7900	-0.270%	5,466,536	+5.570%
2026-05-08	74.2400	74.240000	73.7200	73.9900	+0.448%	7,454,560	+5.284%
2026-05-07	75.0500	75.150000	73.5800	73.6600	-1.287%	9,713,405	+5.756%
2026-05-06	74.3000	74.715000	74.0300	74.6200	+1.843%	7,463,939	+4.396%
2026-05-05	72.8100	73.380000	72.6400	73.2700	+1.272%	4,972,833	+6.319%
2026-05-04	72.6100	73.035000	72.0150	72.3500	-0.632%	9,195,867	+7.671%
2026-05-01	73.1200	73.210000	72.6700	72.8100	+0.055%	6,782,767	+6.991%
2026-04-30	71.8350	72.860000	71.7600	72.7700	+1.677%	8,384,737	+7.050%
2026-04-29	72.0800	72.230000	71.2650	71.5700	-0.749%	8,224,947	+8.844%
2026-04-28	72.7000	72.930000	71.9000	72.1100	-1.002%	7,462,643	+8.029%
2026-04-27	72.8800	73.290000	72.5650	72.8400	+0.069%	7,487,791	+6.947%
2026-04-24	72.9350	73.170000	72.4400	72.7900	+0.206%	5,802,178	+7.020%
2026-04-23	72.6050	72.985000	71.8200	72.6400	0.000%	10,281,110	+7.241%
2026-04-22	73.6900	73.720000	72.4650	72.6400	-0.384%	5,559,028	+7.241%
2026-04-21	73.5600	74.034200	72.7400	72.9200	-0.600%	10,164,168	+6.829%
2026-04-20	72.6900	73.409900	72.6900	73.3600	+0.631%	6,267,411	+6.189%
2026-04-17	72.2300	73.379900	72.1200	72.9000	+1.972%	7,333,074	+6.859%
2026-04-16	71.4900	71.885000	71.2246	71.4900	+0.182%	5,041,444	+8.966%
2026-04-15	71.5800	71.715000	71.1450	71.3600	-0.293%	6,251,233	+9.165%
2026-04-14	71.4200	71.755000	71.0800	71.5700	+0.506%	4,720,387	+8.844%
2026-04-13	70.2100	71.255000	70.1200	71.2100	+1.079%	8,520,326	+9.395%
2026-04-10	70.8200	70.880000	70.3301	70.4500	-0.311%	5,431,530	+10.575%
2026-04-09	70.2100	70.970000	70.1300	70.6700	+0.198%	7,980,753	+10.231%
2026-04-08	70.4900	70.960000	70.1500	70.5300	+2.888%	10,845,477	+10.449%
2026-04-07	68.2400	68.885000	68.0800	68.5500	+0.131%	11,207,175	+13.640%
2026-04-06	68.0700	68.495000	67.7000	68.4600	+0.411%	8,971,046	+13.789%
2026-04-02	67.0700	68.800000	66.8850	68.1800	+0.117%	14,807,351	+14.256%
2026-04-01	67.9700	68.570000	67.8950	68.1000	+0.844%	12,972,997	+14.391%
2026-03-31	66.3600	67.950000	66.2000	67.5300	+2.958%	24,048,526	+15.356%
2026-03-30	66.7900	66.820000	65.3700	65.5900	-0.787%	16,261,688	+18.768%
2026-03-27	66.9100	67.010000	65.9700	66.1100	-1.637%	16,053,954	+17.834%
2026-03-26	67.5400	68.280000	67.1700	67.2100	-1.481%	19,265,201	+15.905%
2026-03-25	68.3750	68.600000	67.4300	68.2200	+0.872%	14,290,395	+14.189%
2026-03-24	66.5600	67.985000	66.4600	67.6300	+0.820%	17,809,544	+15.186%
2026-03-23	67.1800	68.170000	66.8400	67.0800	+1.837%	28,834,043	+16.130%
2026-03-20	67.1200	67.285000	65.3850	65.8700	-2.197%	18,729,301	+18.263%
2026-03-19	66.4250	67.740000	66.3600	67.3500	+0.238%	18,273,194	+15.664%
2026-03-18	67.5400	68.050000	67.1700	67.1900	-0.929%	14,167,034	+15.940%
2026-03-17	67.5100	68.186968	67.2131	67.8200	+0.668%	9,979,823	+14.863%
2026-03-16	67.6000	68.160000	67.3300	67.3700	+0.703%	13,192,951	+15.630%
2026-03-13	67.4300	67.790000	66.6850	66.9000	-0.149%	21,042,488	+16.442%
2026-03-12	67.6300	67.930000	66.9201	67.0000	-2.004%	31,759,907	+16.269%
2026-03-11	68.2600	68.760100	67.9000	68.3700	-0.292%	16,592,041	+13.939%
2026-03-10	68.8300	69.700000	68.4800	68.5700	-0.465%	25,547,243	+13.607%
2026-03-09	67.6450	69.050000	66.6700	68.8900	+0.982%	38,535,848	+13.079%
2026-03-06	68.7200	68.750000	67.8900	68.2200	-2.348%	21,876,229	+14.189%
2026-03-05	70.2800	70.850000	69.3500	69.8600	-1.411%	20,250,318	+11.509%
2026-03-04	71.2100	71.430000	70.3094	70.8600	0.000%	18,828,818	+9.935%
2026-03-03	70.4400	71.155000	69.2450	70.8600	-1.720%	28,534,510	+9.935%
2026-03-02	70.8700	72.246000	70.8700	72.1000	+0.853%	22,757,182	+8.044%
2026-02-27	71.3200	71.500000	70.8200	71.4900	-0.805%	13,863,269	+8.966%
2026-02-26	72.0350	72.310000	71.2600	72.0700	+0.404%	13,585,283	+8.089%
2026-02-25	72.0000	72.010000	71.2500	71.7800	+0.378%	9,161,455	+8.526%
2026-02-24	70.8700	71.630000	70.7600	71.5100	+0.903%	12,037,245	+8.936%
2026-02-23	71.8200	71.940000	70.4500	70.8700	-1.720%	20,305,563	+9.920%
2026-02-20	71.4900	72.560000	71.4200	72.1100	+0.628%	24,763,112	+8.029%
2026-02-19	71.4100	71.700000	71.1700	71.6600	-0.014%	14,740,045	+8.708%
2026-02-18	71.4300	72.185000	71.1800	71.6700	+0.420%	14,123,450	+8.693%
2026-02-17	71.1850	72.270000	70.4700	71.3700	+0.182%	23,603,415	+9.150%
2026-02-13	70.5600	71.625000	70.1200	71.2400	+0.992%	22,523,950	+9.349%
2026-02-12	72.0350	72.548300	70.1950	70.5400	-1.467%	26,454,058	+10.434%
2026-02-11	72.1100	72.420000	71.1650	71.5900	-0.237%	12,838,031	+8.814%
2026-02-10	71.7800	72.100000	71.6200	71.7600	-0.042%	12,924,924	+8.556%
2026-02-09	71.6100	71.985000	71.3400	71.7900	+0.084%	12,298,747	+8.511%
2026-02-06	70.4100	71.820000	70.3200	71.7300	+3.164%	22,971,613	+8.602%
2026-02-05	69.2900	70.135000	69.2400	69.5300	-0.529%	24,309,612	+12.038%
2026-02-04	69.7600	70.300000	69.0500	69.9000	+0.749%	30,960,503	+11.445%
2026-02-03	69.4900	69.955000	68.6031	69.3800	+0.188%	24,789,798	+12.280%
2026-02-02	68.4300	69.505000	68.3500	69.2500	+0.845%	14,650,985	+12.491%
2026-01-30	68.8800	69.440000	68.2300	68.6700	-0.909%	24,841,865	+13.441%
2026-01-29	69.7200	69.810000	68.4750	69.3000	-0.216%	25,210,356	+12.410%
2026-01-28	69.8100	69.910000	69.2800	69.4500	-0.230%	16,320,076	+12.167%
2026-01-27	69.7000	69.700000	69.3400	69.6100	0.000%	10,023,474	+11.909%
2026-01-26	69.7800	70.070000	69.4250	69.6100	-0.043%	14,933,782	+11.909%
2026-01-23	70.2600	70.310000	69.3900	69.6400	-1.009%	14,128,631	+11.861%
2026-01-22	70.7900	71.036600	70.2100	70.3500	+0.014%	13,540,778	+10.732%
2026-01-21	69.6300	70.690000	69.5350	70.3400	+1.809%	27,413,658	+10.748%
2026-01-20	69.1300	69.810000	68.9021	69.0900	-1.385%	18,538,102	+12.751%
2026-01-16	70.2300	70.340000	69.8564	70.0600	-0.256%	14,871,917	+11.190%
2026-01-15	69.8300	70.514114	69.8100	70.2400	+1.167%	14,118,294	+10.905%
2026-01-14	69.3000	69.610000	69.0500	69.4300	+0.101%	16,500,343	+12.199%
2026-01-13	69.3700	69.640000	69.0700	69.3600	+0.202%	12,206,608	+12.313%
2026-01-12	68.7600	69.270000	68.6000	69.2200	+0.159%	9,548,213	+12.540%
2026-01-09	68.7600	69.190000	68.5300	69.1100	+0.876%	13,629,014	+12.719%
2026-01-08	68.0600	68.660000	67.9900	68.5100	+0.366%	12,311,565	+13.706%
2026-01-07	68.8000	68.870000	68.0850	68.2600	-0.727%	14,068,480	+14.122%
2026-01-06	67.6300	68.820000	67.5000	68.7600	+1.446%	12,347,247	+13.293%
2026-01-05	67.0900	68.005000	67.0100	67.7800	+1.300%	14,388,039	+14.931%
2026-01-02	66.2800	67.019700	66.0100	66.9100	+1.379%	12,830,723	+16.425%
2025-12-31	66.6550	66.705000	65.9900	66.0000	-1.049%	6,848,766	+18.030%
2025-12-30	66.9500	66.990000	66.6600	66.7000	-0.344%	5,534,012	+16.792%
2025-12-29	67.1200	67.410000	66.7900	66.9300	-0.594%	6,259,870	+16.390%
2025-12-26	67.3200	67.360000	67.0800	67.3300	+0.015%	5,350,457	+15.699%
2025-12-24	67.2600	67.460000	67.1050	67.3200	+0.149%	3,721,194	+15.716%
2025-12-23	67.2900	67.500000	67.0300	67.2200	-0.297%	6,956,192	+15.888%
2025-12-22	67.1900	67.635000	67.1400	67.4200	+0.853%	7,620,921	+15.544%
2025-12-19	66.3950	66.950000	66.3400	66.8500	+0.814%	13,988,651	+16.530%
2025-12-18	66.5700	66.950000	66.1350	66.3100	+0.500%	10,620,382	+17.479%
2025-12-17	66.3700	66.940000	65.9150	65.9800	-0.453%	12,202,103	+18.066%
2025-12-16	66.7100	66.870000	65.9450	66.2800	-1.148%	10,471,801	+17.532%
2025-12-15	67.5000	67.595000	66.8239	67.0500	-0.179%	8,811,967	+16.182%
2025-12-12	68.1700	68.220000	66.9850	67.1700	-1.308%	9,790,537	+15.974%
2025-12-11	67.3300	68.150000	67.3250	68.0600	+0.949%	10,509,240	+14.458%
2025-12-10	66.2500	67.630000	66.2000	67.4200	+1.889%	12,688,332	+15.544%
2025-12-09	66.0900	66.700000	66.0500	66.1700	-0.060%	10,015,854	+17.727%
2025-12-08	66.6100	66.650000	66.1000	66.2100	-0.496%	7,475,245	+17.656%
2025-12-05	66.5700	66.890000	66.3900	66.5400	+0.030%	6,524,633	+17.072%
2025-12-04	66.1400	66.705000	66.0900	66.5200	+0.499%	7,205,233	+17.108%
2025-12-03	65.7000	66.265000	65.6550	66.1900	+0.700%	7,282,368	+17.691%
2025-12-02	66.2500	66.280000	65.7100	65.7300	-0.349%	7,268,038	+18.515%
2025-12-01	65.6600	66.439000	65.6600	65.9600	-0.573%	7,480,784	+18.102%
2025-11-28	66.1600	66.419900	65.9800	66.3400	+0.530%	4,609,272	+17.425%
2025-11-26	65.5900	66.448500	65.5250	65.9900	+0.595%	7,169,130	+18.048%
2025-11-25	64.4750	65.675500	64.4100	65.6000	+1.863%	10,235,082	+18.750%
2025-11-24	63.8600	64.580000	63.7100	64.4000	+1.004%	8,838,067	+20.963%
2025-11-21	62.5600	64.135000	62.4200	63.7600	+2.409%	16,492,935	+22.177%
2025-11-20	64.0400	64.370000	62.2229	62.2600	-1.643%	20,559,296	+25.120%
2025-11-19	63.3200	63.680000	62.9500	63.3000	+0.142%	11,121,427	+23.065%
2025-11-18	62.6900	63.530000	62.5700	63.2100	+0.317%	14,090,920	+23.240%
2025-11-17	64.1000	64.230000	62.7950	63.0100	-1.854%	13,739,214	+23.631%
2025-11-14	63.5900	64.580000	63.5625	64.2000	-0.218%	13,731,853	+21.340%
2025-11-13	65.2400	65.590000	64.1400	64.3400	-1.861%	13,070,731	+21.076%
2025-11-12	65.5000	65.950000	65.4400	65.5600	+0.352%	8,281,966	+18.822%
2025-11-11	65.2300	65.555000	65.0500	65.3300	-0.031%	8,726,055	+19.241%
2025-11-10	65.4500	65.595000	64.7700	65.3500	+0.647%	8,178,735	+19.204%
2025-11-07	63.7700	64.930000	63.7200	64.9300	+1.200%	16,479,332	+19.975%
2025-11-06	64.8400	65.070000	63.9499	64.1600	-0.957%	16,659,203	+21.415%
2025-11-05	64.3200	65.199900	64.2800	64.7800	+0.684%	7,930,149	+20.253%
2025-11-04	64.1400	64.615500	64.0150	64.3400	-0.863%	9,338,014	+21.076%
2025-11-03	64.8800	64.910000	64.1100	64.9000	-0.046%	8,410,694	+20.031%
2025-10-31	64.6900	65.095000	64.3850	64.9300	+0.620%	9,767,387	+19.975%
2025-10-30	64.7700	65.430000	64.5211	64.5300	-1.073%	10,586,448	+20.719%
2025-10-29	65.4300	66.000000	64.9150	65.2300	-0.625%	13,807,078	+19.424%
2025-10-28	66.2200	66.260000	65.5900	65.6400	-0.906%	7,398,645	+18.678%
2025-10-27	66.5200	66.570000	66.0500	66.2400	+0.379%	6,601,212	+17.603%
2025-10-24	66.3600	66.380100	65.9700	65.9900	+0.564%	8,843,732	+18.048%
2025-10-23	64.9800	65.740000	64.8600	65.6200	+1.359%	8,199,860	+18.714%
2025-10-22	65.4600	65.655000	64.4650	64.7400	-1.175%	12,869,115	+20.327%
2025-10-21	65.2600	65.720000	64.9900	65.5100	+0.383%	7,602,006	+18.913%
2025-10-20	64.9900	65.340000	64.8750	65.2600	+1.225%	5,958,868	+19.369%
2025-10-17	64.2400	64.620000	64.0150	64.4700	+0.202%	15,627,885	+20.831%
2025-10-16	65.2800	65.310000	64.0400	64.3400	-1.228%	20,288,406	+21.076%
2025-10-15	65.4900	65.820000	64.6050	65.1400	+0.092%	13,515,903	+19.589%
2025-10-14	63.8200	65.425800	63.8150	65.0800	+0.915%	12,764,939	+19.699%
2025-10-13	64.0300	64.705000	63.9601	64.4900	+1.960%	8,931,875	+20.794%
2025-10-10	65.2400	65.340000	63.2000	63.2500	-2.827%	21,648,076	+23.162%
2025-10-09	65.7700	65.960000	64.9400	65.0900	-1.094%	7,239,319	+19.680%
2025-10-08	65.4600	65.890000	65.1000	65.8100	+1.013%	6,571,710	+18.371%
2025-10-07	65.9900	66.060000	64.9500	65.1500	-1.108%	10,376,580	+19.570%
2025-10-06	66.1000	66.186500	65.6101	65.8800	+0.167%	7,051,722	+18.245%
2025-10-03	65.7900	66.165000	65.6600	65.7700	+0.305%	8,785,131	+18.443%
2025-10-02	65.4800	65.636500	65.0300	65.5700	+0.122%	8,534,094	+18.804%
2025-10-01	65.0400	65.580000	65.0000	65.4900	+0.352%	7,901,270	+18.949%
2025-09-30	65.1600	65.350000	64.6700	65.2600	+0.107%	7,768,869	+19.369%
2025-09-29	65.6700	65.680000	65.0001	65.1900	-0.230%	6,952,391	+19.497%
2025-09-26	64.8700	65.370000	64.7400	65.3400	+1.020%	7,579,800	+19.223%
2025-09-25	64.5900	64.765000	64.2700	64.6800	-0.554%	9,568,675	+20.439%
2025-09-24	65.6500	65.810000	65.0400	65.0400	-0.748%	7,274,004	+19.772%
2025-09-23	65.7400	66.210000	65.4340	65.5300	-0.091%	9,949,475	+18.877%
2025-09-22	65.4300	65.725100	65.1950	65.5900	-0.030%	7,598,496	+18.768%
2025-09-19	66.1800	66.180000	65.4644	65.6100	-0.801%	9,929,896	+18.732%
2025-09-18	65.6300	66.240000	65.4850	66.1400	+1.271%	8,944,540	+17.780%
2025-09-17	65.5500	66.455000	64.8350	65.3100	-0.122%	12,532,662	+19.277%
2025-09-16	65.6200	65.710000	65.0500	65.3900	-0.608%	6,859,769	+19.131%
2025-09-15	65.9400	66.230000	65.6800	65.7900	+0.015%	6,795,968	+18.407%
2025-09-12	66.2900	66.445000	65.7650	65.7800	-1.098%	8,308,037	+18.425%
2025-09-11	65.6350	66.545000	65.5000	66.5100	+1.666%	8,036,007	+17.125%
2025-09-10	65.4650	65.890000	65.1800	65.4200	-0.046%	6,809,468	+19.077%
2025-09-09	65.9900	65.990000	65.2700	65.4500	-0.908%	6,685,592	+19.022%
2025-09-08	66.1450	66.160000	65.6050	66.0500	0.000%	7,757,942	+17.941%
2025-09-05	66.1000	66.619600	65.5200	66.0500	+0.487%	9,781,433	+17.941%
2025-09-04	65.0000	65.740000	64.7700	65.7300	+1.435%	4,953,246	+18.515%
2025-09-03	64.7700	65.210000	64.4318	64.8000	-0.169%	8,439,663	+20.216%
2025-09-02	64.4600	64.935700	64.3300	64.9100	-0.384%	8,959,923	+20.012%
2025-08-29	65.5300	65.640000	64.9545	65.1600	-0.534%	7,881,101	+19.552%
2025-08-28	65.6100	65.640000	65.1450	65.5100	+0.122%	5,550,372	+18.913%
2025-08-27	64.9200	65.550000	64.8400	65.4300	+0.693%	8,891,174	+19.059%
2025-08-26	64.8800	65.185000	64.8200	64.9800	+0.417%	6,667,695	+19.883%
2025-08-25	65.0800	65.110000	64.7000	64.7100	-0.767%	5,878,169	+20.383%
2025-08-22	63.7500	65.470000	63.7100	65.2100	+2.774%	9,133,467	+19.460%
2025-08-21	63.2200	63.585000	63.0600	63.4500	-0.157%	5,321,272	+22.774%
2025-08-20	63.6800	63.870000	63.2000	63.5500	-0.407%	8,627,072	+22.581%
2025-08-19	63.7000	64.339900	63.6100	63.8100	+0.188%	6,301,308	+22.081%
2025-08-18	63.5600	63.720000	63.4600	63.6900	+0.252%	6,484,951	+22.311%
2025-08-15	63.9000	63.960000	63.4850	63.5300	-0.532%	5,141,280	+22.619%
2025-08-14	63.9900	64.020000	63.5200	63.8700	-1.283%	5,946,193	+21.966%
2025-08-13	63.9300	64.725000	63.8000	64.7000	+1.554%	5,592,569	+20.402%
2025-08-12	62.6300	63.740000	62.5100	63.7100	+2.280%	5,773,604	+22.273%
2025-08-11	62.6100	62.820000	62.1700	62.2900	-0.384%	5,053,156	+25.060%
2025-08-08	62.7700	62.940000	62.4250	62.5300	-0.016%	4,751,788	+24.580%
2025-08-07	63.3200	63.340000	62.2600	62.5400	-0.192%	8,102,375	+24.560%
2025-08-06	62.9000	62.900000	62.4650	62.6600	-0.318%	6,366,477	+24.322%
2025-08-05	62.9800	63.085000	62.3150	62.8600	-0.064%	5,985,108	+23.926%
2025-08-04	62.4500	62.900000	62.3900	62.9000	+1.305%	6,337,063	+23.847%
2025-08-01	62.3300	62.370100	61.2900	62.0900	-1.491%	9,370,928	+25.463%
2025-07-31	63.4600	63.810000	62.9250	63.0300	-1.129%	9,636,184	+23.592%
2025-07-30	64.2900	64.415000	63.4050	63.7500	-0.624%	8,235,393	+22.196%
2025-07-29	64.5100	64.540000	63.9352	64.1500	-0.125%	5,593,147	+21.434%
2025-07-28	64.5700	64.624800	64.0700	64.2300	-0.202%	4,939,098	+21.283%
2025-07-25	64.1200	64.426700	63.6697	64.3600	+0.878%	4,885,591	+21.038%
2025-07-24	64.1200	64.236800	63.7700	63.8000	-0.932%	5,696,570	+22.100%
2025-07-23	64.3050	64.440000	64.1200	64.4000	+0.814%	6,830,809	+20.963%
2025-07-22	63.2600	63.976500	63.2000	63.8800	+1.332%	7,545,247	+21.947%
2025-07-21	63.6000	63.675000	63.0200	63.0400	-0.662%	4,450,471	+23.572%
2025-07-18	63.7600	63.840000	63.2000	63.4600	-0.063%	7,274,655	+22.754%
2025-07-17	62.8300	63.630000	62.7750	63.5000	+1.099%	7,995,466	+22.677%
2025-07-16	62.7400	62.900000	61.9019	62.8100	+0.464%	7,310,954	+24.025%
2025-07-15	63.8500	63.920000	62.5000	62.5200	-1.760%	5,730,639	+24.600%
2025-07-14	63.3500	63.700000	63.2100	63.6400	+0.315%	4,182,668	+22.407%
2025-07-11	63.6300	63.680000	63.3300	63.4400	-0.860%	4,787,709	+22.793%
2025-07-10	63.7000	64.370000	63.5800	63.9900	+0.534%	5,290,254	+21.738%
2025-07-09	63.7650	63.765000	63.2300	63.6500	+0.378%	8,836,596	+22.388%
2025-07-08	63.2400	63.745000	63.2050	63.4100	+0.412%	7,369,572	+22.851%
2025-07-07	63.4200	63.850000	62.7503	63.1500	-1.003%	7,031,887	+23.357%
2025-07-03	63.6400	63.930000	63.5400	63.7900	+0.583%	4,199,274	+22.119%
2025-07-02	62.8400	63.425000	62.6100	63.4200	+1.003%	7,752,116	+22.832%
2025-07-01	61.8400	63.239900	61.7400	62.7900	+1.242%	9,975,543	+24.064%
2025-06-30	62.1800	62.180000	61.7900	62.0200	0.000%	7,139,673	+25.605%
2025-06-27	62.0000	62.430000	61.6633	62.0200	+0.275%	7,374,904	+25.605%
2025-06-26	61.3400	61.910000	61.2500	61.8500	+1.327%	6,601,826	+25.950%
2025-06-25	61.5800	61.580000	60.9500	61.0400	-0.796%	9,935,693	+27.621%
2025-06-24	61.3200	61.680000	61.1100	61.5300	+0.918%	14,281,240	+26.605%
2025-06-23	60.3300	61.020000	59.8400	60.9700	+0.894%	10,130,000	+27.768%
2025-06-20	60.6600	60.855000	60.1698	60.4300	-0.033%	7,921,211	+28.909%
2025-06-18	60.3100	60.925000	60.1510	60.4500	+0.365%	8,181,694	+28.867%
2025-06-17	60.3600	60.659300	60.1750	60.2300	-0.840%	6,822,034	+29.338%
2025-06-16	60.5800	61.065000	60.4400	60.7400	+0.797%	7,617,026	+28.252%
2025-06-13	60.5500	60.950100	60.0300	60.2600	-1.536%	7,670,008	+29.273%
2025-06-12	60.7900	61.200000	60.6207	61.2000	+0.115%	8,475,130	+27.288%
2025-06-11	61.6300	61.700000	60.9700	61.1300	-0.521%	7,357,192	+27.433%
2025-06-10	61.4700	61.695000	61.2350	61.4500	+0.294%	6,860,484	+26.770%
2025-06-09	61.3700	61.596200	61.0100	61.2700	+0.295%	4,638,699	+27.142%
2025-06-06	61.1400	61.230000	60.8300	61.0900	+0.959%	6,351,581	+27.517%
2025-06-05	60.7100	60.900000	60.2000	60.5100	-0.149%	6,474,519	+28.739%
2025-06-04	60.7900	60.955000	60.5800	60.6000	-0.181%	5,861,468	+28.548%
2025-06-03	60.0700	60.830000	59.7950	60.7100	+1.251%	6,834,777	+28.315%
2025-06-02	59.9500	60.030000	59.1400	59.9600	-0.133%	6,197,300	+29.920%
2025-05-30	60.0500	60.280000	59.5150	60.0400	-0.415%	6,267,370	+29.747%
2025-05-29	60.5400	60.610000	59.7900	60.2900	+0.266%	5,703,845	+29.209%
2025-05-28	60.9100	60.980000	60.0500	60.1300	-1.281%	6,958,782	+29.553%
2025-05-27	60.3500	60.910000	59.9400	60.9100	+2.215%	6,966,689	+27.894%
2025-05-23	58.8400	59.765000	58.8400	59.5900	-0.184%	7,804,162	+30.727%
2025-05-22	59.5300	60.040000	59.3500	59.7000	-0.100%	8,088,223	+30.486%
2025-05-21	60.8400	60.995000	59.7450	59.7600	-2.687%	8,216,752	+30.355%
2025-05-20	61.5100	61.707144	61.2150	61.4100	-0.276%	6,728,552	+26.852%
2025-05-19	61.0600	61.635000	60.9800	61.5800	-0.388%	6,878,645	+26.502%
2025-05-16	61.2500	61.820000	60.9750	61.8200	+1.079%	4,637,884	+26.011%
2025-05-15	60.8200	61.185000	60.5700	61.1600	+0.229%	4,761,614	+27.371%
2025-05-14	61.1400	61.305000	60.8900	61.0200	-0.310%	10,606,950	+27.663%
2025-05-13	61.1800	61.498000	61.0750	61.2100	+0.328%	6,619,415	+27.267%
2025-05-12	60.9600	61.250000	60.5000	61.0100	+3.582%	10,139,041	+27.684%
2025-05-09	59.1300	59.200000	58.7000	58.9000	-0.119%	14,164,736	+32.258%
2025-05-08	58.7900	59.505000	58.4800	58.9700	+1.253%	9,429,589	+32.101%
2025-05-07	58.3000	58.565000	57.8750	58.2400	+0.275%	7,801,912	+33.757%
2025-05-06	58.0500	58.560000	57.7600	58.0800	-0.718%	7,799,290	+34.125%
2025-05-05	58.1800	58.920000	58.1450	58.5000	-0.222%	7,682,720	+33.162%
2025-05-02	58.0900	58.760000	57.9900	58.6300	+2.393%	10,495,684	+32.867%
2025-05-01	57.2900	57.875000	56.8350	57.2600	+0.615%	10,142,069	+36.046%
2025-04-30	56.2900	57.080000	55.6800	56.9100	-0.298%	11,475,729	+36.883%
2025-04-29	56.6300	57.350000	56.3601	57.0800	+0.493%	6,467,254	+36.475%
2025-04-28	56.7300	57.135000	56.2200	56.8000	+0.371%	9,639,395	+37.148%
2025-04-25	56.5200	56.760000	56.1500	56.5900	-0.457%	7,533,866	+37.657%
2025-04-24	55.8300	56.920000	55.6100	56.8500	+2.156%	9,981,701	+37.027%
2025-04-23	56.3800	57.345000	55.4550	55.6500	+1.292%	13,815,489	+39.982%
2025-04-22	54.2600	55.140000	54.1550	54.9400	+2.500%	17,708,272	+41.791%
2025-04-21	54.4400	54.560000	53.0428	53.6000	-2.279%	12,707,017	+45.336%
2025-04-17	54.6300	55.190000	54.4350	54.8500	+0.846%	8,547,225	+42.024%
2025-04-16	54.6100	55.119900	53.7947	54.3900	-1.073%	8,282,132	+43.225%
2025-04-15	55.0400	55.670000	54.8482	54.9800	-0.163%	10,284,091	+41.688%
2025-04-14	55.3100	55.400000	54.2350	55.0700	+1.287%	12,671,317	+41.456%
2025-04-11	53.6700	54.590000	52.6800	54.3700	+1.285%	22,334,321	+43.278%
2025-04-10	54.5500	54.710000	52.2200	53.6800	-3.971%	18,839,286	+45.119%
2025-04-09	50.5500	56.270000	50.4500	55.9000	+9.265%	34,232,306	+39.356%
2025-04-08	53.9000	54.145000	50.4600	51.1600	-2.180%	28,373,388	+52.267%
2025-04-07	50.9200	54.660000	50.1500	52.3000	-1.097%	35,421,946	+48.948%
2025-04-04	53.5100	53.985000	51.7900	52.8800	-4.875%	33,104,496	+47.315%
2025-04-03	56.9500	57.330000	55.5700	55.5900	-6.728%	17,671,879	+40.133%
2025-04-02	58.0400	59.740000	57.9508	59.6000	+1.602%	9,091,446	+30.705%
2025-04-01	58.2900	58.880000	57.6450	58.6600	+0.531%	9,880,841	+32.799%
2025-03-31	57.5100	58.675000	57.1200	58.3500	+0.241%	13,852,367	+33.505%
2025-03-28	59.1100	59.250000	57.9250	58.2100	-1.805%	6,207,596	+33.826%
2025-03-27	59.5400	59.795000	59.0100	59.2800	-0.753%	11,175,854	+31.410%
2025-03-26	60.2100	60.500000	59.5400	59.7300	-0.632%	6,749,775	+30.420%
2025-03-25	60.3400	60.530000	59.7800	60.1100	-0.249%	6,116,232	+29.596%
2025-03-24	59.6400	60.335000	59.5500	60.2600	+2.483%	6,757,987	+29.273%
2025-03-21	58.5800	58.950000	58.1850	58.8000	-0.558%	10,708,590	+32.483%
2025-03-20	59.0700	59.749900	59.0550	59.1300	-0.722%	8,329,500	+31.744%
2025-03-19	58.8400	59.880000	58.7500	59.5600	+1.241%	7,489,711	+30.792%
2025-03-18	59.0100	59.120000	58.6300	58.8300	-1.093%	7,183,441	+32.415%
2025-03-17	58.5300	59.690000	58.5300	59.4800	+1.502%	8,527,849	+30.968%
2025-03-14	57.7800	58.630000	57.5900	58.6000	+2.430%	9,314,771	+32.935%
2025-03-13	58.1000	58.185000	56.9100	57.2100	-1.549%	11,798,537	+36.165%
2025-03-12	58.7900	58.949800	57.7200	58.1100	-0.086%	10,682,452	+34.056%
2025-03-11	58.4900	58.880000	57.6901	58.1600	-0.530%	16,155,963	+33.941%
2025-03-10	59.1500	59.580000	58.0150	58.4700	-2.126%	12,549,668	+33.231%
2025-03-07	59.2500	59.930000	58.4000	59.7400	+0.623%	10,217,796	+30.398%
2025-03-06	59.5800	60.150000	59.0900	59.3700	-1.526%	13,455,991	+31.211%
2025-03-05	59.6300	60.360000	59.1900	60.2900	+1.243%	11,772,433	+29.209%
2025-03-04	59.9100	60.490000	58.7550	59.5500	-1.570%	15,454,301	+30.814%
2025-03-03	62.0600	62.260000	60.1800	60.5000	-2.230%	18,379,342	+28.760%
2025-02-28	61.1000	61.910000	60.9800	61.8800	+1.029%	9,571,975	+25.889%
2025-02-27	62.0500	62.270000	61.2350	61.2500	-1.226%	6,379,698	+27.184%
2025-02-26	62.1800	62.640000	61.8400	62.0100	+0.178%	9,457,586	+25.625%
2025-02-25	61.9400	62.355000	61.4200	61.9000	-0.016%	8,880,918	+25.848%
2025-02-24	62.1800	62.338200	61.5450	61.9100	-0.145%	7,857,887	+25.828%
2025-02-21	63.8500	63.870000	61.8100	62.0000	-2.393%	7,288,194	+25.645%
2025-02-20	63.9700	64.060000	63.1700	63.5200	-0.967%	5,863,605	+22.639%