Dark

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

At Close

Sep 21, 2026 3:59:58 PM EDT

776.84USD+1.558%(+11.92)9,239,618

776.34Bid 776.45Ask 0.11Spread

Pre-market

Sep 21, 2026 9:29:38 AM EDT

769.65USD+0.618%(+4.73)6,835

After-hours

Sep 21, 2026 4:59:30 PM EDT

776.50USD-0.043%(-0.34)641,810

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	769.7700	778.220000	769.4400	776.8400	+1.558%	9,239,618	0.000%
2026-09-18	764.7400	765.330000	761.3050	764.9200	+0.110%	6,593,772	+1.558%
2026-09-17	764.6200	765.005000	761.4900	764.0800	+1.118%	9,915,152	+1.670%
2026-09-16	760.9200	763.040000	751.0200	755.6300	-0.428%	15,592,036	+2.807%
2026-09-15	761.5800	761.760000	757.5900	758.8800	-0.733%	12,553,169	+2.367%
2026-09-14	762.6400	767.150000	761.5500	764.4800	-0.448%	4,580,637	+1.617%
2026-09-11	768.4000	770.055000	767.3200	767.9200	+0.839%	7,580,333	+1.162%
2026-09-10	761.6100	763.740000	760.3000	761.5300	-0.597%	17,464,508	+2.010%
2026-09-09	767.7100	768.140000	764.6320	766.1000	-0.403%	8,162,185	+1.402%
2026-09-08	772.7600	773.320000	768.5400	769.2000	-0.610%	16,249,849	+0.993%
2026-09-04	775.7200	776.590000	772.7000	773.9200	-0.413%	10,436,748	+0.377%
2026-09-03	771.5400	777.730000	771.1700	777.1300	+1.082%	9,934,597	-0.037%
2026-09-02	766.0500	770.150000	765.3800	768.8100	+0.452%	10,016,308	+1.044%
2026-09-01	765.6400	768.310000	763.1200	765.3500	-0.699%	5,711,782	+1.501%
2026-08-31	771.0300	771.680000	768.3901	770.7400	-0.292%	7,045,565	+0.791%
2026-08-28	775.4300	779.020000	772.0000	773.0000	-0.226%	5,127,522	+0.497%
2026-08-27	772.1300	776.020000	770.8100	774.7500	+0.663%	5,191,425	+0.270%
2026-08-26	768.3800	770.970000	767.5605	769.6500	+0.004%	5,468,578	+0.934%
2026-08-25	769.7600	770.360000	766.6700	769.6200	+0.325%	5,369,336	+0.938%
2026-08-24	768.4000	768.822700	765.7350	767.1300	-0.283%	6,386,381	+1.266%
2026-08-21	769.6100	771.470100	767.8200	769.3100	+0.388%	8,309,566	+0.979%
2026-08-20	769.5900	771.810000	765.6600	766.3400	-0.828%	5,586,410	+1.370%
2026-08-19	774.0400	776.140000	771.7800	772.7400	+0.228%	4,871,824	+0.531%
2026-08-18	772.3100	773.180000	770.5700	770.9800	-0.684%	4,413,067	+0.760%
2026-08-17	779.9000	780.460000	776.1900	776.2900	-0.481%	3,528,373	+0.071%
2026-08-14	782.2300	782.520000	779.1499	780.0400	-0.183%	1,752,070	-0.410%
2026-08-13	778.5300	783.090000	777.8200	781.4700	+0.680%	4,119,397	-0.592%
2026-08-12	778.4200	778.560000	775.0000	776.1900	+0.253%	3,478,465	+0.084%
2026-08-11	778.1900	778.350000	772.9700	774.2300	-0.323%	5,289,156	+0.337%
2026-08-10	776.4200	778.760000	775.5200	776.7400	+0.001%	4,114,909	+0.013%
2026-08-07	774.7500	778.320000	773.2800	776.7300	+0.596%	3,820,076	+0.014%
2026-08-06	773.8500	775.455000	771.1100	772.1300	-0.159%	2,544,717	+0.610%
2026-08-05	779.5000	780.640000	773.1300	773.3600	-0.185%	4,311,505	+0.450%
2026-08-04	764.1200	777.070000	764.1200	774.7900	+1.769%	4,840,429	+0.265%
2026-08-03	753.0100	762.206757	752.6600	761.3200	+1.466%	4,251,766	+2.039%
2026-07-31	748.1600	752.420000	741.1800	750.3200	+0.687%	4,895,236	+3.534%
2026-07-30	739.5000	745.950100	738.0800	745.2000	+1.648%	3,850,685	+4.246%
2026-07-29	743.4150	746.150000	732.5000	733.1200	-1.491%	3,966,781	+5.964%
2026-07-28	742.4500	746.270000	739.4500	744.2200	+0.225%	4,187,172	+4.383%
2026-07-27	748.4000	749.030000	739.3201	742.5500	+0.026%	4,513,771	+4.618%
2026-07-24	741.9700	747.179400	740.7850	742.3600	+0.100%	4,072,707	+4.645%
2026-07-23	742.7000	746.039000	738.6700	741.6200	-1.240%	7,865,539	+4.749%
2026-07-22	750.2600	753.558200	749.9100	750.9300	-0.136%	3,643,690	+3.450%
2026-07-21	749.8300	752.540000	747.7397	751.9500	+0.884%	3,457,735	+3.310%
2026-07-20	750.5800	752.170000	745.0450	745.3600	-0.182%	4,727,920	+4.223%
2026-07-17	745.5700	750.785000	744.2856	746.7200	-1.021%	7,603,697	+4.034%
2026-07-16	756.3600	758.050000	751.4450	754.4200	-0.523%	3,955,973	+2.972%
2026-07-15	757.7600	759.090000	753.7500	758.3900	+0.433%	3,151,720	+2.433%
2026-07-14	754.4400	756.740000	752.1900	755.1200	+0.338%	4,372,618	+2.876%
2026-07-13	755.9900	757.420000	751.5400	752.5800	-0.729%	2,701,132	+3.224%
2026-07-10	755.6700	758.940000	751.6400	758.1100	+0.405%	4,660,199	+2.471%
2026-07-09	750.8400	755.500000	749.0800	755.0500	+0.800%	3,880,200	+2.886%
2026-07-08	746.6300	749.770000	743.0000	749.0600	-0.269%	4,501,986	+3.709%
2026-07-07	753.7400	754.460000	748.7605	751.0800	-0.488%	3,007,783	+3.430%
2026-07-06	752.1200	755.910000	750.9400	754.7600	+0.846%	3,958,705	+2.925%
2026-07-02	750.8950	754.760000	743.5000	748.4300	-0.089%	6,040,785	+3.796%
2026-07-01	748.4100	752.930000	745.8200	749.1000	+0.028%	6,338,481	+3.703%
2026-06-30	744.7200	751.500000	744.2400	748.8900	+0.632%	14,066,585	+3.732%
2026-06-29	740.0100	744.980000	735.6283	744.1900	+1.920%	5,056,329	+4.387%
2026-06-26	732.2900	739.965000	728.7400	730.1700	-0.859%	5,944,076	+6.392%
2026-06-25	742.3200	742.800000	733.0400	736.5000	-0.022%	25,578,717	+5.477%
2026-06-24	738.5600	743.400000	734.2600	736.6600	-0.065%	9,015,223	+5.454%
2026-06-23	737.1500	743.020000	735.7500	737.1400	-1.423%	15,553,462	+5.386%
2026-06-22	751.1600	753.660000	746.5800	747.7800	-0.311%	16,420,284	+3.886%
2026-06-18	751.2500	751.710000	747.2701	750.1100	+1.010%	11,639,266	+3.563%
2026-06-17	752.8900	753.690000	740.7200	742.6100	-1.250%	17,278,461	+4.609%
2026-06-16	756.1600	757.002000	751.4600	752.0100	-0.574%	25,038,018	+3.302%
2026-06-15	753.3500	758.270000	753.3320	756.3500	+1.504%	12,683,868	+2.709%
2026-06-12	744.2300	747.950000	738.5000	745.1400	+0.552%	9,499,519	+4.254%
2026-06-11	732.2000	743.470000	727.8100	741.0500	+1.664%	25,291,419	+4.830%
2026-06-10	736.8900	741.830000	728.7400	728.9200	-1.597%	20,063,776	+6.574%
2026-06-09	747.1400	750.420000	725.9500	740.7500	-0.257%	19,904,546	+4.872%
2026-06-08	746.8700	748.850000	741.6900	742.6600	+0.236%	7,668,098	+4.602%
2026-06-05	755.9000	756.380000	738.9800	740.9100	-2.618%	9,660,793	+4.849%
2026-06-04	755.6700	761.905000	755.0000	760.8300	+0.473%	4,659,786	+2.104%
2026-06-03	761.7400	762.360000	757.1300	757.2500	-0.761%	10,080,620	+2.587%
2026-06-02	760.5900	764.000000	760.3601	763.0600	+0.136%	3,527,755	+1.806%
2026-06-01	758.9900	763.930000	758.3468	762.0200	+0.259%	5,879,627	+1.945%
2026-05-29	759.4700	761.650000	758.2900	760.0500	+0.248%	10,825,397	+2.209%
2026-05-28	753.7700	758.720000	752.7700	758.1700	+0.530%	22,779,549	+2.463%
2026-05-27	754.4100	754.880000	751.7800	754.1700	+0.019%	5,323,947	+3.006%
2026-05-26	753.5900	755.680000	751.8800	754.0300	+0.653%	3,357,783	+3.025%
2026-05-22	749.5900	752.500000	747.9524	749.1400	+0.397%	2,500,076	+3.698%
2026-05-21	742.0800	748.300000	740.6200	746.1800	+0.187%	5,416,968	+4.109%
2026-05-20	739.0700	745.280000	737.3200	744.7900	+1.031%	3,864,155	+4.303%
2026-05-19	738.2300	741.060000	734.9700	737.1900	-0.636%	4,362,358	+5.379%
2026-05-18	743.3200	744.880000	736.8000	741.9100	-0.073%	4,998,764	+4.708%
2026-05-15	745.2700	746.950000	741.4000	742.4500	-1.212%	4,880,753	+4.632%
2026-05-14	747.1500	753.020000	747.0700	751.5600	+0.780%	5,099,530	+3.364%
2026-05-13	741.8900	747.380000	738.9250	745.7400	+0.557%	4,149,479	+4.170%
2026-05-12	740.3000	742.290000	735.2200	741.6100	-0.153%	4,541,000	+4.750%
2026-05-11	739.9200	744.220000	739.9100	742.7500	+0.240%	5,321,950	+4.590%
2026-05-08	738.3900	741.500000	738.0200	740.9700	+0.818%	3,490,136	+4.841%
2026-05-07	738.5400	739.535000	733.1500	734.9600	-0.332%	4,094,693	+5.698%
2026-05-06	731.5800	738.040000	731.1900	737.4100	+1.435%	11,582,648	+5.347%
2026-05-05	725.1300	728.385000	724.8700	726.9800	+0.775%	8,410,272	+6.859%
2026-05-04	723.4100	725.450000	718.3400	721.3900	-0.362%	3,569,333	+7.687%
2026-05-01	724.5500	728.250000	723.8000	724.0100	+0.269%	4,448,837	+7.297%
2026-04-30	717.9500	723.150000	713.7600	722.0700	+1.004%	7,622,597	+7.585%
2026-04-29	714.2500	715.480000	711.6600	714.8900	-0.010%	4,270,251	+8.666%
2026-04-28	715.0800	716.170000	712.5575	714.9600	-0.493%	3,505,731	+8.655%
2026-04-27	716.5000	718.950000	715.6107	718.5000	+0.170%	2,977,189	+8.120%
2026-04-24	714.0600	717.770000	712.3204	717.2800	+0.778%	4,460,458	+8.304%
2026-04-23	712.7400	715.640000	705.5701	711.7400	-0.395%	5,708,131	+9.147%
2026-04-22	712.3700	714.890000	711.5000	714.5600	+1.036%	4,128,397	+8.716%
2026-04-21	713.5200	714.545000	705.9000	707.2300	-0.682%	4,302,989	+9.843%
2026-04-20	712.0600	713.170000	709.3900	712.0900	-0.178%	5,019,591	+9.093%
2026-04-17	709.3900	715.659900	709.0401	713.3600	+1.223%	4,914,738	+8.899%
2026-04-16	704.3200	706.000000	701.7700	704.7400	+0.220%	4,760,096	+10.231%
2026-04-15	698.4700	703.610000	697.4900	703.1900	+0.788%	4,336,983	+10.474%
2026-04-14	690.8600	697.770000	690.8500	697.6900	+1.182%	3,816,928	+11.345%
2026-04-13	680.5200	689.830000	679.7300	689.5400	+1.014%	10,875,115	+12.661%
2026-04-10	684.4200	685.170000	681.5600	682.6200	-0.057%	3,043,325	+13.803%
2026-04-09	677.9300	684.260000	676.9000	683.0100	+0.592%	4,791,804	+13.738%
2026-04-08	679.4700	680.190000	674.5500	678.9900	+2.508%	7,110,333	+14.411%
2026-04-07	659.6100	662.550000	654.0600	662.3800	+0.079%	4,140,428	+17.280%
2026-04-06	658.8500	662.675000	658.5700	661.8600	+0.440%	3,242,011	+17.372%
2026-04-02	649.3500	660.950000	648.0800	658.9600	+0.137%	10,369,343	+17.889%
2026-04-01	656.8300	661.520000	655.9850	658.0600	+0.742%	13,123,028	+18.050%
2026-03-31	641.8550	654.500000	640.8900	653.2100	+2.879%	10,621,738	+18.927%
2026-03-30	642.9800	643.280000	632.1400	634.9300	-0.323%	11,817,859	+22.350%
2026-03-27	645.4700	645.570000	636.0000	636.9900	-1.701%	7,237,050	+21.955%
2026-03-26	654.9800	657.800000	647.6900	648.0100	-1.778%	5,846,554	+19.881%
2026-03-25	661.6300	663.870000	657.2000	659.7400	+0.535%	19,644,567	+17.749%
2026-03-24	654.2500	660.000000	652.8400	656.2300	-0.321%	14,784,045	+18.379%
2026-03-23	660.9700	665.605000	656.9400	658.3400	+1.081%	18,623,438	+18.000%
2026-03-20	659.4900	659.650000	647.7000	651.3000	-1.457%	12,754,498	+19.275%
2026-03-19	658.0700	664.100000	656.3700	660.9300	-0.290%	10,220,636	+17.537%
2026-03-18	669.5800	670.900000	662.4500	662.8500	-1.360%	17,019,863	+17.197%
2026-03-17	673.6100	675.670000	671.3300	671.9900	+0.012%	23,214,847	+15.603%
2026-03-16	671.3400	675.050000	670.1400	671.9100	+1.009%	8,237,267	+15.617%
2026-03-13	672.2400	675.247700	664.3100	665.2000	-0.561%	24,744,011	+16.783%
2026-03-12	674.1600	674.640000	668.8400	668.9500	-1.537%	28,564,599	+16.128%
2026-03-11	680.6200	683.140000	676.3800	679.3900	-0.107%	8,208,080	+14.344%
2026-03-10	680.8500	686.440000	677.8250	680.1200	-0.181%	13,577,203	+14.221%
2026-03-09	669.3600	682.990000	665.3500	681.3500	+0.881%	8,305,544	+14.015%
2026-03-06	676.4300	679.140000	672.7500	675.4000	-1.324%	5,369,123	+15.019%
2026-03-05	685.1000	688.620000	678.6400	684.4600	-0.555%	7,006,451	+13.497%
2026-03-04	684.7100	690.190000	682.6700	688.2800	+0.718%	7,473,578	+12.867%
2026-03-03	678.0800	685.670000	672.6500	683.3700	-0.882%	8,231,251	+13.678%
2026-03-02	681.7600	691.740000	681.0600	689.4500	+0.010%	6,334,449	+12.675%
2026-02-27	686.1300	689.930000	684.7200	689.3800	-0.438%	7,610,873	+12.687%
2026-02-26	696.4300	696.430000	687.4600	692.4100	-0.552%	6,296,165	+12.194%
2026-02-25	693.2600	696.830000	693.2400	696.2500	+0.831%	7,411,033	+11.575%
2026-02-24	684.9600	691.438200	683.0500	690.5100	+0.732%	4,645,531	+12.502%
2026-02-23	690.9400	693.100000	683.4300	685.4900	-1.012%	6,972,893	+13.326%
2026-02-20	685.3200	693.080000	684.9000	692.5000	+0.701%	6,459,154	+12.179%
2026-02-19	686.9300	689.260000	684.6200	687.6800	-0.242%	4,773,481	+12.965%
2026-02-18	687.0900	692.220000	685.9100	689.3500	+0.512%	7,365,339	+12.692%
2026-02-17	683.1700	688.000000	678.8000	685.8400	+0.158%	7,339,419	+13.268%
2026-02-13	684.7300	689.350000	680.5400	684.7600	+0.063%	5,506,582	+13.447%
2026-02-12	697.3600	698.460000	683.4400	684.3300	-1.542%	8,063,510	+13.518%
2026-02-11	699.5100	700.270000	692.2800	695.0500	-0.014%	7,273,443	+11.767%
2026-02-10	698.0500	699.660000	694.7600	695.1500	-0.278%	5,055,086	+11.751%
2026-02-09	692.4900	698.980000	691.4000	697.0900	+0.477%	5,078,270	+11.440%
2026-02-06	684.4900	695.400000	683.9100	693.7800	+1.949%	7,926,512	+11.972%
2026-02-05	683.9300	686.710000	678.8100	680.5200	-1.272%	8,092,459	+14.154%
2026-02-04	693.4700	694.520000	684.7900	689.2900	-0.474%	15,287,408	+12.701%
2026-02-03	699.3000	700.080000	687.1000	692.5700	-0.855%	7,306,999	+12.168%
2026-02-02	692.6500	700.060000	692.5300	698.5400	+0.505%	8,216,798	+11.209%
2026-01-30	694.8600	697.330000	690.2000	695.0300	-0.296%	11,122,897	+11.771%
2026-01-29	699.4700	700.150000	687.8900	697.0900	-0.230%	7,414,129	+11.440%
2026-01-28	700.1100	700.970000	697.0200	698.7000	+0.007%	10,288,064	+11.184%
2026-01-27	697.2800	699.630000	696.6600	698.6500	+0.397%	8,645,351	+11.192%
2026-01-26	693.5600	697.220000	693.0000	695.8900	+0.527%	7,027,048	+11.633%
2026-01-23	691.1900	694.040000	690.2200	692.2400	+0.040%	7,893,164	+12.221%
2026-01-22	692.9100	694.190000	689.9800	691.9600	+0.529%	6,491,338	+12.267%
2026-01-21	682.6600	691.790000	681.1700	688.3200	+1.134%	8,139,734	+12.860%
2026-01-20	684.5100	687.789000	679.5800	680.6000	-2.024%	8,534,381	+14.140%
2026-01-16	696.7500	697.340000	693.1700	694.6600	-0.095%	9,184,262	+11.830%
2026-01-15	697.6700	698.530000	694.2700	695.3200	+0.264%	7,956,168	+11.724%
2026-01-14	694.0700	694.750000	689.1800	693.4900	-0.485%	11,672,539	+12.019%
2026-01-13	698.5850	699.160000	694.4400	696.8700	-0.195%	6,925,848	+11.476%
2026-01-12	693.7200	699.170000	693.7100	698.2300	+0.165%	6,725,702	+11.258%
2026-01-09	693.6700	698.370000	692.2600	697.0800	+0.654%	5,701,374	+11.442%
2026-01-08	691.8350	693.630000	690.5000	692.5500	-0.012%	6,071,745	+12.171%
2026-01-07	695.2500	697.020000	692.3600	692.6300	-0.325%	7,516,007	+12.158%
2026-01-06	690.9800	695.350000	690.8300	694.8900	+0.594%	7,642,593	+11.793%
2026-01-05	689.5900	692.470000	689.4200	690.7900	+0.670%	11,213,901	+12.457%
2026-01-02	688.7400	689.900000	682.8800	686.1900	+0.182%	7,034,183	+13.211%
2025-12-31	690.1700	690.390000	684.7600	684.9400	-0.722%	3,834,541	+13.417%
2025-12-30	690.4600	691.560000	689.5900	689.9200	-0.143%	4,561,465	+12.599%
2025-12-29	690.5600	692.190000	689.1000	690.9100	-0.340%	5,382,700	+12.437%
2025-12-26	693.6800	694.700000	692.3600	693.2700	-0.017%	2,758,323	+12.054%
2025-12-24	690.9700	693.862100	690.8200	693.3900	+0.350%	2,343,605	+12.035%
2025-12-23	686.9200	691.210000	686.8600	690.9700	+0.457%	8,730,292	+12.427%
2025-12-22	686.9300	688.380000	685.6901	687.8300	+0.635%	14,971,311	+12.941%
2025-12-19	679.5800	684.130000	679.4300	683.4900	+0.884%	10,169,639	+13.658%
2025-12-18	678.5700	681.750000	675.8800	677.5000	+0.757%	37,048,189	+14.663%
2025-12-17	680.9000	681.350000	672.1600	672.4100	-1.093%	32,805,195	+15.531%
2025-12-16	680.1900	682.060000	675.9500	679.8400	-0.630%	40,594,271	+14.268%
2025-12-15	689.1900	689.190000	682.6600	684.1500	-0.149%	9,025,736	+13.548%
2025-12-12	691.6400	692.330000	682.5800	685.1700	-1.071%	14,656,910	+13.379%
2025-12-11	688.5700	692.710000	685.6000	692.5900	+0.242%	27,034,510	+12.164%
2025-12-10	685.9700	692.389700	684.7400	690.9200	+0.642%	17,844,133	+12.436%
2025-12-09	686.6100	688.809900	686.0200	686.5100	-0.080%	6,782,432	+13.158%
2025-12-08	690.0400	690.061000	684.9900	687.0600	-0.297%	6,327,018	+13.067%
2025-12-05	688.8900	691.810000	688.0200	689.1100	+0.183%	16,108,178	+12.731%
2025-12-04	688.6900	688.760000	684.8200	687.8500	+0.086%	6,652,957	+12.937%
2025-12-03	684.0000	688.320000	683.0600	687.2600	+0.355%	6,573,417	+13.034%
2025-12-02	685.3000	687.230000	682.7300	684.8300	+0.171%	9,107,248	+13.435%
2025-12-01	682.2000	686.400000	682.1300	683.6600	-0.469%	8,237,126	+13.630%
2025-11-28	684.2200	687.130000	683.9100	686.8800	+0.559%	3,779,212	+13.097%
2025-11-26	680.9600	685.075000	680.1100	683.0600	+0.690%	3,861,907	+13.729%
2025-11-25	671.9500	679.550000	667.7862	678.3800	+0.940%	5,394,202	+14.514%
2025-11-24	665.9400	673.360000	664.8700	672.0600	+1.477%	4,872,207	+15.591%
2025-11-21	658.2000	667.795000	654.0400	662.2800	+0.993%	6,108,348	+17.298%
2025-11-20	676.2600	678.900000	655.1000	655.7700	-1.529%	8,495,446	+18.462%
2025-11-19	664.0100	670.630000	662.0000	665.9500	+0.377%	6,246,651	+16.651%
2025-11-18	665.3400	668.390000	659.0900	663.4500	-0.828%	9,403,005	+17.091%
2025-11-17	672.9900	677.010000	665.4400	668.9900	-0.936%	6,143,466	+16.121%
2025-11-14	668.7000	678.980000	666.5300	675.3100	-0.021%	6,929,203	+15.035%
2025-11-13	683.8600	684.190000	673.8350	675.4500	-1.630%	9,738,829	+15.011%
2025-11-12	688.1600	688.330000	684.3000	686.6400	+0.070%	8,052,167	+13.136%
2025-11-11	683.3000	686.920000	682.0900	686.1600	+0.196%	12,252,897	+13.216%
2025-11-10	680.5950	685.550000	678.3800	684.8200	+1.554%	8,997,997	+13.437%
2025-11-07	671.2000	674.580000	664.4604	674.3400	+0.122%	10,021,609	+15.200%
2025-11-06	679.7900	680.710000	672.0100	673.5200	-1.085%	7,916,244	+15.340%
2025-11-05	678.2900	684.210000	677.4900	680.9100	+0.309%	8,342,722	+14.088%
2025-11-04	679.4200	683.270000	677.8800	678.8100	-1.148%	8,949,897	+14.441%
2025-11-03	689.0300	689.160000	683.2800	686.6900	+0.213%	5,675,072	+13.128%
2025-10-31	688.4000	688.440000	682.5800	685.2300	+0.293%	8,120,195	+13.369%
2025-10-30	687.2500	689.320000	683.2000	683.2300	-1.083%	6,398,174	+13.701%
2025-10-29	692.0850	693.070000	686.2200	690.7100	+0.054%	6,523,052	+12.470%
2025-10-28	690.4300	692.260000	688.2000	690.3400	+0.253%	5,521,394	+12.530%
2025-10-27	686.0900	688.910000	685.4450	688.6000	+1.187%	8,293,131	+12.814%
2025-10-24	679.7500	681.800000	678.9600	680.5200	+0.822%	7,901,270	+14.154%
2025-10-23	671.3900	676.000000	671.0800	674.9700	+0.568%	5,702,375	+15.093%
2025-10-22	675.2700	675.280000	666.6000	671.1600	-0.485%	4,929,851	+15.746%
2025-10-21	674.7400	676.270000	673.2700	674.4300	-0.024%	10,107,977	+15.185%
2025-10-20	670.5800	675.498200	670.5400	674.5900	+1.033%	7,433,185	+15.157%
2025-10-17	662.7100	668.940000	661.3950	667.6900	+0.559%	6,734,176	+16.347%
2025-10-16	670.0800	671.900000	660.4000	663.9800	-0.643%	5,132,270	+16.997%
2025-10-15	670.0800	673.470000	662.1700	668.2800	+0.421%	6,902,182	+16.245%
2025-10-14	660.4100	669.060000	656.3600	665.4800	-0.113%	6,413,027	+16.734%
2025-10-13	663.8400	667.850000	662.9900	666.2300	+1.528%	6,685,043	+16.602%
2025-10-10	675.4250	677.203600	656.0301	656.2000	-2.716%	7,643,628	+18.385%
2025-10-09	676.8000	677.190000	672.5000	674.5200	-0.281%	2,501,820	+15.169%
2025-10-08	673.5450	676.490000	672.7000	676.4200	+0.595%	5,191,955	+14.846%
2025-10-07	675.8200	676.250000	670.9200	672.4200	-0.366%	4,028,152	+15.529%
2025-10-06	674.8500	675.770000	672.7100	674.8900	+0.367%	4,122,437	+15.106%
2025-10-03	673.2400	675.930000	671.4500	672.4200	-0.012%	5,608,665	+15.529%
2025-10-02	673.7200	673.810000	670.0218	672.5000	+0.098%	5,694,896	+15.515%
2025-10-01	666.3650	672.620000	666.2700	671.8400	+0.380%	8,195,767	+15.629%
2025-09-30	666.1200	669.860000	664.8500	669.3000	+0.381%	4,899,443	+16.068%
2025-09-29	667.5650	668.430000	665.0700	666.7600	+0.281%	5,026,776	+16.510%
2025-09-26	662.7100	665.550000	661.0900	664.8900	+0.555%	4,338,480	+16.837%
2025-09-25	661.1400	662.580000	657.5700	661.2200	-0.458%	5,037,922	+17.486%
2025-09-24	667.7050	667.820000	662.8700	664.2600	-0.336%	17,964,938	+16.948%
2025-09-23	669.9500	670.550000	665.1800	666.5000	-0.534%	7,513,356	+16.555%
2025-09-22	665.3900	670.520000	665.3800	670.0800	+0.481%	8,709,679	+15.932%
2025-09-19	665.4800	667.720000	663.5600	666.8700	+0.478%	6,414,881	+16.490%
2025-09-18	663.2600	666.270000	661.6300	663.7000	+0.474%	11,497,956	+17.047%
2025-09-17	661.3600	663.050000	655.6200	660.5700	-0.110%	20,473,691	+17.601%
2025-09-16	662.8200	663.120000	660.5600	661.3000	-0.432%	10,650,595	+17.472%
2025-09-15	662.9400	664.380000	662.6900	664.1700	+0.522%	7,453,392	+16.964%
2025-09-12	660.9000	662.460000	660.2400	660.7200	-0.035%	6,244,954	+17.575%
2025-09-11	657.4600	661.640000	656.8600	660.9500	+0.833%	8,344,075	+17.534%
2025-09-10	656.8600	657.820000	653.8900	655.4900	+0.286%	18,437,458	+18.513%
2025-09-09	652.2000	654.110000	650.4500	653.6200	+0.230%	13,556,553	+18.852%
2025-09-08	651.8400	653.060000	650.4500	652.1200	+0.254%	5,228,348	+19.125%
2025-09-05	654.7000	655.444000	646.5400	650.4700	-0.267%	3,575,382	+19.427%
2025-09-04	647.6200	652.360000	646.7000	652.2100	+0.824%	5,855,433	+19.109%
2025-09-03	645.8200	647.400000	643.6400	646.8800	+0.538%	3,886,544	+20.090%
2025-09-02	640.6400	643.640000	638.0500	643.4200	-0.756%	5,796,423	+20.736%
2025-08-29	650.6900	651.060000	646.3500	648.3200	-0.586%	3,709,195	+19.824%
2025-08-28	650.4400	652.690000	648.5697	652.1400	+0.360%	3,384,996	+19.122%
2025-08-27	647.7600	650.580000	647.6500	649.8000	+0.238%	3,679,662	+19.551%
2025-08-26	645.3400	648.690000	644.7500	648.2600	+0.406%	3,301,771	+19.835%
2025-08-25	647.2300	648.460000	645.5500	645.6400	-0.441%	3,811,824	+20.321%
2025-08-22	640.9300	649.680000	640.4100	648.5000	+1.534%	4,024,818	+19.790%
2025-08-21	639.4100	641.090000	636.9686	638.7000	-0.395%	2,680,030	+21.628%
2025-08-20	642.5400	642.750000	636.0400	641.2300	-0.268%	3,876,107	+21.148%
2025-08-19	646.2900	647.270000	641.6600	642.9500	-0.529%	2,958,416	+20.824%
2025-08-18	646.0000	647.170000	645.3300	646.3700	-0.046%	4,463,296	+20.185%
2025-08-15	649.2000	649.270000	645.7200	646.6700	-0.225%	3,113,143	+20.129%
2025-08-14	645.9850	648.790000	645.5100	648.1300	+0.003%	3,210,379	+19.859%
2025-08-13	648.0200	649.310000	645.8400	648.1100	+0.367%	3,643,852	+19.862%
2025-08-12	641.3700	645.990000	639.9100	645.7400	+1.058%	4,499,719	+20.302%
2025-08-11	640.6000	642.050000	637.7500	638.9800	-0.198%	3,625,843	+21.575%
2025-08-08	637.2100	640.760000	636.8500	640.2500	+0.757%	2,898,043	+21.334%
2025-08-07	639.3500	640.080000	632.1800	635.4400	-0.055%	5,354,203	+22.252%
2025-08-06	632.1000	636.510000	631.1900	635.7900	+0.740%	3,085,833	+22.185%
2025-08-05	634.8900	635.660000	630.1250	631.1200	-0.481%	3,641,650	+23.089%
2025-08-04	628.7300	634.270000	628.5850	634.1700	+1.524%	4,654,401	+22.497%
2025-08-01	629.3600	629.360000	622.3100	624.6500	-1.614%	6,864,261	+24.364%
2025-07-31	642.5700	642.940000	633.8000	634.9000	-0.409%	7,730,478	+22.356%
2025-07-30	639.1000	640.740000	634.5900	637.5100	-0.139%	4,588,333	+21.855%
2025-07-29	641.4300	641.740000	637.4200	638.4000	-0.238%	4,958,004	+21.685%
2025-07-28	640.5300	641.100000	638.6400	639.9200	-0.022%	9,580,953	+21.396%
2025-07-25	638.1500	640.640000	637.9600	640.0600	+0.389%	3,306,196	+21.370%
2025-07-24	637.6500	639.190000	637.0500	637.5800	+0.039%	3,952,767	+21.842%
2025-07-23	634.6100	637.330000	632.7604	637.3300	+0.885%	5,836,500	+21.890%
2025-07-22	632.1200	632.780000	629.2500	631.7400	+0.002%	4,955,634	+22.968%
2025-07-21	631.8000	634.600000	631.3600	631.7300	+0.168%	3,558,099	+22.970%
2025-07-18	632.3200	632.385000	629.4700	630.6700	-0.041%	3,970,702	+23.177%
2025-07-17	627.4400	631.420000	627.2500	630.9300	+0.587%	3,575,395	+23.126%
2025-07-16	626.7600	627.720000	621.0491	627.2500	+0.362%	4,667,287	+23.849%
2025-07-15	630.5200	630.860000	624.9900	624.9900	-0.438%	3,813,813	+24.296%
2025-07-14	626.1700	628.140000	624.7500	627.7400	+0.208%	2,590,584	+23.752%
2025-07-11	625.7550	627.820000	624.5175	626.4400	-0.383%	2,739,232	+24.009%
2025-07-10	627.1800	629.870000	626.0100	628.8500	+0.290%	2,559,688	+23.533%
2025-07-09	625.7500	627.715000	623.8900	627.0300	+0.594%	3,019,838	+23.892%
2025-07-08	624.3200	625.070000	622.5200	623.3300	-0.080%	4,685,640	+24.627%
2025-07-07	626.3400	626.995000	620.8500	623.8300	-0.691%	7,472,313	+24.528%
2025-07-03	625.4000	629.250000	625.4000	628.1700	+0.762%	4,238,354	+23.667%
2025-07-02	620.2000	623.700000	619.5800	623.4200	+0.443%	4,920,907	+24.609%
2025-07-01	619.3050	621.680000	618.4800	620.6700	-0.037%	6,039,395	+25.162%
2025-06-30	620.3100	622.120000	617.9900	620.9000	+0.557%	6,552,409	+25.115%
2025-06-27	615.8100	619.310000	613.7900	617.4600	+0.439%	7,933,764	+25.812%
2025-06-26	611.9000	615.230000	611.2800	614.7600	+0.787%	4,955,901	+26.365%
2025-06-25	610.7900	611.349000	608.4500	609.9600	+0.074%	13,558,860	+27.359%
2025-06-24	607.1900	610.710000	606.3100	609.5100	+1.091%	7,360,009	+27.453%
2025-06-23	597.8700	603.390000	594.7100	602.9300	+1.051%	6,750,373	+28.844%
2025-06-20	601.2300	602.310000	595.7000	596.6600	-0.327%	7,447,403	+30.198%
2025-06-18	599.5000	602.310000	597.7200	598.6200	-0.023%	4,192,047	+29.772%
2025-06-17	601.2900	602.830000	597.8500	598.7600	-0.828%	11,753,077	+29.741%
2025-06-16	601.4700	605.560000	601.3800	603.7600	+0.662%	10,221,898	+28.667%
2025-06-13	601.4600	604.770000	598.3900	599.7900	-1.108%	7,231,414	+29.519%
2025-06-12	602.9700	606.660000	602.4700	606.5100	+0.364%	6,968,317	+28.084%
2025-06-11	607.1400	608.000000	602.2300	604.3100	-0.284%	20,207,026	+28.550%
2025-06-10	603.1200	606.420000	601.9900	606.0300	+0.574%	6,921,005	+28.185%
2025-06-09	602.6300	604.160000	601.4100	602.5700	+0.095%	3,883,615	+28.921%
2025-06-06	601.5300	603.730000	599.8000	602.0000	+1.010%	3,624,743	+29.043%
2025-06-05	600.5300	601.880000	593.9300	595.9800	-0.466%	5,142,627	+30.347%
2025-06-04	599.8600	600.830000	598.4000	598.7700	-0.027%	3,686,253	+29.739%
2025-06-03	595.2100	599.973800	594.7650	598.9300	+0.561%	3,773,798	+29.705%
2025-06-02	590.5500	595.640000	587.8800	595.5900	+0.581%	3,678,953	+30.432%
2025-05-30	591.7400	593.979900	586.0500	592.1500	-0.106%	5,930,229	+31.190%
2025-05-29	595.9000	596.050000	588.8800	592.7800	+0.396%	3,833,975	+31.050%
2025-05-28	594.4400	595.640000	589.8300	590.4400	-0.589%	5,337,389	+31.570%
2025-05-27	588.8900	594.150000	587.1800	593.9400	+2.052%	4,533,635	+30.794%
2025-05-23	578.7100	584.560000	578.3100	582.0000	-0.642%	6,303,558	+33.478%
2025-05-22	585.4500	589.420000	584.1800	585.7600	+0.015%	6,368,596	+32.621%
2025-05-21	591.2400	595.420000	584.6000	585.6700	-1.662%	7,124,205	+32.641%
2025-05-20	595.9800	596.880000	592.4400	595.5700	-0.371%	21,340,949	+30.436%
2025-05-19	590.9800	598.410000	590.9100	597.7900	+0.126%	4,753,523	+29.952%
2025-05-16	594.1100	597.350000	592.1400	597.0400	+0.651%	3,596,536	+30.115%
2025-05-15	588.3600	593.800000	587.9400	593.1800	+0.491%	3,084,071	+30.962%
2025-05-14	590.6700	591.770000	588.3700	590.2800	+0.058%	6,298,070	+31.605%
2025-05-13	586.2500	591.880000	585.6885	589.9400	+0.722%	7,068,536	+31.681%
2025-05-12	584.2700	585.780000	579.8000	585.7100	+3.320%	5,095,692	+32.632%
2025-05-09	569.1900	570.120000	565.4800	566.8900	-0.078%	2,782,004	+37.035%
2025-05-08	567.9100	573.027000	564.4400	567.3300	+0.631%	5,915,451	+36.929%
2025-05-07	562.8100	566.460000	558.6900	563.7700	+0.397%	4,837,819	+37.794%
2025-05-06	560.6000	566.000000	559.3900	561.5400	-0.818%	4,470,465	+38.341%
2025-05-05	565.2900	569.340000	564.4100	566.1700	-0.557%	3,190,198	+37.210%
2025-05-02	567.3700	571.060000	565.2600	569.3400	+1.467%	3,569,763	+36.446%
2025-05-01	563.0150	566.720000	560.5300	561.1100	+0.565%	5,403,029	+38.447%
2025-04-30	550.1300	559.070000	544.1000	557.9600	+0.181%	8,939,244	+39.229%
2025-04-29	551.5300	558.020000	551.1800	556.9500	+0.636%	2,676,571	+39.481%
2025-04-28	554.0100	556.070000	547.6100	553.4300	+0.043%	5,443,416	+40.368%
2025-04-25	549.2100	553.620000	546.2800	553.1900	+0.723%	3,717,978	+40.429%
2025-04-24	539.1800	549.890000	537.9700	549.2200	+2.114%	6,139,998	+41.444%
2025-04-23	542.9600	547.840000	536.3700	537.8500	+1.600%	6,854,693	+44.434%
2025-04-22	522.5400	531.760000	521.5900	529.3800	+2.518%	6,635,146	+46.745%
2025-04-21	523.6500	524.060000	510.8300	516.3800	-2.325%	4,588,575	+50.440%
2025-04-17	530.0400	533.640000	526.3550	528.6700	+0.100%	4,320,740	+46.942%
2025-04-16	534.1300	537.550000	522.7399	528.1400	-2.231%	6,763,371	+47.090%
2025-04-15	542.1600	545.690000	539.3100	540.1900	-0.246%	4,528,658	+43.809%
2025-04-14	546.6200	546.840000	536.4400	541.5200	+0.845%	5,791,309	+43.455%
2025-04-11	525.3700	538.930000	522.5000	536.9800	+1.882%	11,196,058	+44.668%
2025-04-10	534.6800	535.930000	511.9300	527.0600	-3.513%	10,186,442	+47.391%
2025-04-09	495.6500	548.830000	495.3400	546.2500	+9.513%	21,339,005	+42.213%
2025-04-08	524.2900	527.390000	491.4900	498.8000	-1.497%	12,062,488	+55.742%
2025-04-07	491.4100	525.560000	484.0000	506.3800	-0.242%	29,219,935	+53.410%
2025-04-04	526.1200	528.250000	507.4200	507.6100	-6.010%	17,517,060	+53.039%
2025-04-03	547.6100	550.470000	539.4200	540.0700	-4.783%	12,111,295	+43.841%
2025-04-02	557.6300	570.040000	557.3900	567.2000	+0.607%	3,745,501	+36.961%
2025-04-01	560.0200	565.490000	556.2725	563.7800	+0.335%	4,466,652	+37.791%