Dark

CNYA
iShares MSCI China A ETF
stock BATS ETF

At Close

Aug 4, 2026 3:59:37 PM EDT

35.49USD+1.472%(+0.51)18,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

35.20USD+0.615%(+0.22)400

After-hours

Aug 3, 2026 4:10:30 PM EDT

34.98USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	35.3500	35.500000	35.350000	35.4900	+1.458%	18,414	0.000%
2026-08-03	34.8000	34.980000	34.780000	34.9800	-0.484%	21,603	+1.458%
2026-07-31	35.3200	35.320000	35.080000	35.1500	+0.028%	18,660	+0.967%
2026-07-30	34.7900	35.220000	34.790000	35.1400	+1.018%	56,692	+0.996%
2026-07-29	34.8600	35.011000	34.735000	34.7859	-0.069%	36,508	+2.024%
2026-07-28	34.7900	34.880000	34.730000	34.8100	-2.109%	27,765	+1.953%
2026-07-27	35.6400	35.640000	35.490000	35.5600	+1.166%	13,590	-0.197%
2026-07-24	35.1300	35.260000	35.130000	35.1500	-1.236%	15,126	+0.967%
2026-07-23	35.5900	35.831200	35.590000	35.5900	-0.781%	23,984	-0.281%
2026-07-22	35.5800	35.880000	35.580000	35.8700	0.000%	138,116	-1.059%
2026-07-21	35.7900	35.930000	35.790000	35.8700	+2.956%	59,504	-1.059%
2026-07-20	34.7200	34.960000	34.670000	34.8400	+0.519%	57,121	+1.866%
2026-07-17	34.4800	34.710000	34.400000	34.6600	-2.668%	236,159	+2.395%
2026-07-16	35.7800	35.780000	35.560000	35.6100	-2.705%	280,483	-0.337%
2026-07-15	36.5500	36.630000	36.420000	36.6000	-0.109%	41,108	-3.033%
2026-07-14	36.5096	36.700000	36.509600	36.6400	+2.738%	136,562	-3.139%
2026-07-13	35.7400	35.819900	35.610000	35.6635	-3.036%	20,025	-0.486%
2026-07-10	36.6700	36.780000	36.580000	36.7800	-1.102%	10,464	-3.507%
2026-07-09	37.1400	37.200000	37.110000	37.1900	+2.820%	43,364	-4.571%
2026-07-08	36.0300	36.170000	35.930000	36.1700	-0.985%	39,438	-1.880%
2026-07-07	36.5400	36.640000	36.420800	36.5300	-1.220%	17,733	-2.847%
2026-07-06	36.8900	36.990000	36.860000	36.9812	+0.959%	132,351	-4.032%
2026-07-02	36.9100	37.039900	36.570000	36.6300	-3.605%	33,379	-3.112%
2026-07-01	37.8100	38.300000	37.810000	38.0000	-0.783%	59,169	-6.605%
2026-06-30	38.1800	38.300000	38.020000	38.3000	+1.403%	114,474	-7.337%
2026-06-29	37.5200	37.770000	37.450000	37.7700	+0.854%	89,571	-6.037%
2026-06-26	37.3300	37.560000	37.315000	37.4500	-2.092%	56,770	-5.234%
2026-06-25	38.4300	38.460000	38.160000	38.2500	+1.918%	55,859	-7.216%
2026-06-24	37.5400	37.640000	37.400000	37.5300	-0.080%	95,778	-5.436%
2026-06-23	37.7100	37.849900	37.560000	37.5600	-2.870%	64,300	-5.511%
2026-06-22	38.7400	38.770000	38.620000	38.6700	+2.383%	35,915	-8.223%
2026-06-18	38.0000	38.000000	37.770000	37.7700	+0.639%	53,692	-6.037%
2026-06-17	37.8200	37.890000	37.530000	37.5300	-0.292%	33,039	-5.436%
2026-06-16	37.5900	37.680000	37.470000	37.6400	-0.502%	40,494	-5.712%
2026-06-15	37.7800	37.899800	37.700000	37.8300	+2.488%	37,995	-6.186%
2026-06-12	36.9100	36.990000	36.840000	36.9116	+0.962%	12,925	-3.851%
2026-06-11	36.1200	36.640000	36.090000	36.5600	+1.218%	33,848	-2.927%
2026-06-10	36.4100	36.459900	36.120000	36.1200	-0.660%	16,827	-1.744%
2026-06-09	36.7100	36.750000	36.180000	36.3600	+1.000%	49,786	-2.393%
2026-06-08	36.0100	36.116600	36.000000	36.0000	-0.990%	34,693	-1.417%
2026-06-05	36.8300	36.886500	36.360000	36.3600	-3.452%	41,483	-2.393%
2026-06-04	37.6200	37.700000	37.390000	37.6600	-0.357%	24,108	-5.762%
2026-06-03	37.8650	37.865000	37.680100	37.7950	+0.040%	31,565	-6.099%
2026-06-02	37.4900	37.860000	37.470000	37.7800	+2.385%	1,586,815	-6.061%
2026-06-01	36.8300	37.030000	36.780000	36.9000	-1.731%	1,508,460	-3.821%
2026-05-29	37.4000	37.730000	37.290000	37.5500	+0.053%	51,191	-5.486%
2026-05-28	37.4500	37.610000	37.430000	37.5300	+0.219%	57,448	-5.436%
2026-05-27	37.3700	37.510000	37.370000	37.4480	-0.589%	22,626	-5.229%
2026-05-26	37.6400	37.760000	37.640000	37.6700	+1.756%	35,977	-5.787%
2026-05-22	36.8500	37.020000	36.850000	37.0200	+0.461%	14,402	-4.133%
2026-05-21	36.6300	36.980000	36.579200	36.8500	-1.153%	35,441	-3.691%
2026-05-20	37.1300	37.330000	37.030000	37.2800	+1.139%	69,338	-4.802%
2026-05-19	36.8900	36.920000	36.730000	36.8600	-0.190%	167,229	-3.717%
2026-05-18	37.1600	37.170000	36.930000	36.9300	-0.565%	111,343	-3.899%
2026-05-15	37.2500	37.260000	37.085000	37.1400	-1.772%	27,403	-4.443%
2026-05-14	37.7700	37.950000	37.670000	37.8100	-2.401%	45,094	-6.136%
2026-05-13	38.3500	38.740000	38.340000	38.7400	+1.600%	167,821	-8.389%
2026-05-12	38.1400	38.220000	37.940000	38.1300	-0.677%	214,341	-6.924%
2026-05-11	38.1300	38.489600	38.130000	38.3900	+2.128%	62,954	-7.554%
2026-05-08	37.5800	37.620000	37.520000	37.5900	+0.616%	45,827	-5.587%
2026-05-07	37.6400	37.685000	37.360000	37.3600	-1.295%	44,865	-5.005%
2026-05-06	37.4800	37.890000	37.480000	37.8500	+2.408%	53,216	-6.235%
2026-05-05	36.9800	37.069900	36.930100	36.9600	+0.081%	41,566	-3.977%
2026-05-04	37.0850	37.170000	36.845000	36.9300	-0.458%	199,012	-3.899%
2026-05-01	36.9300	37.240000	36.930000	37.1000	+0.624%	41,468	-4.340%
2026-04-30	36.6900	36.949900	36.609000	36.8700	+1.180%	16,668	-3.743%
2026-04-29	36.4600	36.490000	36.300000	36.4400	+0.524%	17,861	-2.607%
2026-04-28	36.2000	36.276500	36.140000	36.2500	-0.434%	232,178	-2.097%
2026-04-27	36.4200	36.458300	36.360000	36.4080	-0.238%	11,104	-2.521%
2026-04-24	36.4400	36.500000	36.330000	36.4950	-0.341%	27,119	-2.754%
2026-04-23	36.5600	36.700000	36.530000	36.6200	-0.191%	17,385	-3.086%
2026-04-22	36.5600	36.700000	36.560000	36.6900	+1.888%	18,890	-3.271%
2026-04-21	36.3550	36.375000	36.010000	36.0100	-1.450%	24,625	-1.444%
2026-04-20	36.4800	36.557525	36.460000	36.5400	+0.219%	11,172	-2.874%
2026-04-17	36.3200	36.610000	36.320000	36.4600	+1.193%	24,921	-2.660%
2026-04-16	36.2000	36.226900	36.010000	36.0300	-0.304%	18,065	-1.499%
2026-04-15	35.8800	36.140000	35.850000	36.1400	-0.413%	267,539	-1.799%
2026-04-14	36.0400	36.290000	36.040000	36.2900	+1.510%	13,873	-2.204%
2026-04-13	35.4200	35.750000	35.370000	35.7500	+1.332%	26,018	-0.727%
2026-04-10	35.3400	35.400000	35.270000	35.2800	+1.234%	162,975	+0.595%
2026-04-09	34.7800	34.930000	34.680000	34.8500	-0.797%	26,713	+1.836%
2026-04-08	35.0900	35.216100	35.040000	35.1300	+4.243%	38,300	+1.025%
2026-04-07	33.6900	33.940000	33.530000	33.7000	+0.208%	105,299	+5.312%
2026-04-06	33.8100	33.820000	33.570000	33.6300	-1.262%	115,487	+5.531%
2026-04-02	33.8100	34.210000	33.780200	34.0600	-0.584%	12,773	+4.198%
2026-04-01	34.2000	34.420000	34.180000	34.2600	+0.234%	144,981	+3.590%
2026-03-31	33.7400	34.230000	33.740000	34.1800	+0.707%	82,761	+3.833%
2026-03-30	34.0200	34.020000	33.760000	33.9400	+0.623%	90,470	+4.567%
2026-03-27	33.8200	33.830000	33.660000	33.7300	+0.387%	22,262	+5.218%
2026-03-26	33.7600	33.890000	33.600000	33.6000	-2.155%	37,601	+5.625%
2026-03-25	34.2800	34.410000	34.110000	34.3400	+1.869%	15,279	+3.349%
2026-03-24	33.6400	33.755000	33.490000	33.7100	+0.208%	52,575	+5.280%
2026-03-23	33.6800	33.950000	33.540000	33.6400	-0.620%	49,721	+5.499%
2026-03-20	34.2300	34.230000	33.810000	33.8500	-2.506%	34,133	+4.845%
2026-03-19	34.4100	34.780000	34.400000	34.7200	-0.058%	77,064	+2.218%
2026-03-18	35.0100	35.090000	34.730000	34.7400	-1.559%	176,917	+2.159%
2026-03-17	35.4500	35.460000	35.290000	35.2900	-0.395%	11,802	+0.567%
2026-03-16	35.4800	35.560000	35.390000	35.4300	+0.240%	56,115	+0.169%
2026-03-13	35.6700	35.710000	35.345000	35.3450	-0.493%	64,251	+0.410%
2026-03-12	35.7000	35.700000	35.425000	35.5200	-0.838%	141,141	-0.084%
2026-03-11	35.8500	35.930000	35.520000	35.8200	+0.561%	91,252	-0.921%
2026-03-10	35.6200	35.950000	35.560000	35.6200	+0.621%	55,501	-0.365%
2026-03-09	34.8600	35.420000	34.771400	35.4000	+1.317%	98,099	+0.254%
2026-03-06	34.8800	35.110000	34.820000	34.9400	-0.427%	89,279	+1.574%
2026-03-05	35.1500	35.317100	34.790000	35.0900	-0.567%	119,771	+1.140%
2026-03-04	35.1100	35.290000	35.090000	35.2900	+1.117%	79,466	+0.567%
2026-03-03	35.0200	35.020000	34.438900	34.9000	-3.404%	158,343	+1.691%
2026-03-02	35.7800	36.200000	35.780000	36.1300	-0.055%	125,621	-1.771%
2026-02-27	36.0700	36.155000	36.050000	36.1500	+0.528%	37,579	-1.826%
2026-02-26	36.2400	36.240000	35.850000	35.9600	-1.100%	35,636	-1.307%
2026-02-25	36.2100	36.370000	36.110100	36.3600	+1.169%	16,018	-2.393%
2026-02-24	35.6300	35.945000	35.630000	35.9400	+0.251%	36,014	-1.252%
2026-02-23	35.9600	36.000000	35.760000	35.8500	+0.168%	18,436	-1.004%
2026-02-20	35.3550	35.800000	35.327500	35.7900	+0.472%	32,872	-0.838%
2026-02-19	35.6250	35.640000	35.490000	35.6220	-0.497%	18,452	-0.371%
2026-02-18	35.7600	35.880000	35.720100	35.8000	+0.421%	128,890	-0.866%
2026-02-17	35.5050	35.680000	35.440100	35.6500	+0.796%	25,898	-0.449%
2026-02-13	35.2900	35.429900	35.250000	35.3684	-0.539%	20,233	+0.344%
2026-02-12	35.8100	35.810000	35.495000	35.5600	-0.559%	58,922	-0.197%
2026-02-11	35.6800	35.790000	35.540000	35.7600	+0.126%	73,405	-0.755%
2026-02-10	35.7400	35.790000	35.650000	35.7150	-0.293%	40,210	-0.630%
2026-02-09	35.6100	35.860000	35.610000	35.8200	+1.158%	124,363	-0.921%
2026-02-06	35.1300	35.410000	35.130000	35.4100	+1.636%	26,689	+0.226%
2026-02-05	35.1000	35.110000	34.780000	34.8400	-0.854%	62,455	+1.866%
2026-02-04	35.3300	35.390000	35.100000	35.1400	+0.400%	29,648	+0.996%
2026-02-03	35.0600	35.089900	34.770000	35.0000	+0.806%	217,129	+1.400%
2026-02-02	34.7400	34.830000	34.690000	34.7200	-1.111%	66,423	+2.218%
2026-01-30	35.3200	35.420000	35.080000	35.1100	-2.173%	48,390	+1.082%
2026-01-29	35.8900	35.950000	35.590000	35.8900	+1.042%	83,590	-1.115%
2026-01-28	35.6300	35.630000	35.460000	35.5200	-0.337%	29,119	-0.084%
2026-01-27	35.4500	35.660000	35.450000	35.6400	+0.169%	74,004	-0.421%
2026-01-26	35.5050	35.640000	35.490000	35.5800	+0.084%	39,591	-0.253%
2026-01-23	35.3900	35.590000	35.290000	35.5500	-0.643%	228,332	-0.169%
2026-01-22	35.7500	35.880000	35.690000	35.7800	-0.070%	453,865	-0.811%
2026-01-21	35.8000	35.900000	35.700000	35.8050	+0.859%	435,960	-0.880%
2026-01-20	35.5500	35.590000	35.420000	35.5000	-0.042%	40,459	-0.028%
2026-01-16	35.6100	35.610000	35.450000	35.5150	-0.990%	40,445	-0.070%
2026-01-15	35.7500	35.880000	35.720000	35.8700	+0.758%	23,443	-1.059%
2026-01-14	35.5700	35.600000	35.480000	35.6000	+0.028%	22,848	-0.309%
2026-01-13	35.7600	35.800000	35.590000	35.5900	-1.766%	36,456	-0.281%
2026-01-12	36.0100	36.280000	36.000000	36.2300	+1.116%	55,290	-2.043%
2026-01-09	35.7200	35.840000	35.670000	35.8300	+0.958%	26,021	-0.949%
2026-01-08	35.4200	35.499700	35.360000	35.4900	-0.028%	22,412	0.000%
2026-01-07	35.5200	35.570000	35.390000	35.5000	-0.393%	38,491	-0.028%
2026-01-06	35.6600	35.759900	35.540000	35.6400	+1.221%	52,927	-0.421%
2026-01-05	35.0000	35.220000	34.980000	35.2100	+0.859%	132,182	+0.795%
2026-01-02	34.9700	34.970000	34.840000	34.9100	+0.954%	37,196	+1.661%
2025-12-31	34.5300	34.580000	34.410000	34.5800	-0.029%	19,614	+2.632%
2025-12-30	34.5700	34.630000	34.510000	34.5900	+0.640%	10,440	+2.602%
2025-12-29	34.3600	34.450000	34.246500	34.3700	-0.980%	15,519	+3.259%
2025-12-26	34.6100	34.710000	34.610000	34.7100	+0.784%	16,584	+2.247%
2025-12-24	34.4000	34.448000	34.370000	34.4400	+0.379%	8,001	+3.049%
2025-12-23	34.2800	34.315000	34.211800	34.3100	+0.204%	14,325	+3.439%
2025-12-22	34.1400	34.240000	34.060100	34.2400	+1.033%	12,271	+3.651%
2025-12-19	33.7800	33.890000	33.760000	33.8900	+0.923%	24,791	+4.721%
2025-12-18	33.6600	33.720000	33.580000	33.5800	-0.149%	34,608	+5.688%
2025-12-17	33.7500	33.760000	33.530000	33.6300	+1.304%	61,458	+5.531%
2025-12-16	33.2100	33.249900	33.094400	33.1970	-2.505%	25,791	+6.907%
2025-12-15	34.1500	34.150000	33.980000	34.0500	-0.088%	20,240	+4.229%
2025-12-12	34.3200	34.340000	34.070000	34.0800	-0.029%	28,662	+4.137%
2025-12-11	34.1200	34.180000	33.960000	34.0900	-0.728%	34,955	+4.107%
2025-12-10	34.2300	34.370000	34.170000	34.3400	+0.336%	11,379	+3.349%
2025-12-09	34.1800	34.265200	34.140000	34.2250	-0.393%	36,324	+3.696%
2025-12-08	34.3700	34.390000	34.290000	34.3600	+0.438%	27,655	+3.289%
2025-12-05	34.0900	34.210000	34.080000	34.2100	+1.393%	72,030	+3.742%
2025-12-04	33.7700	33.800000	33.720000	33.7400	-0.059%	71,738	+5.187%
2025-12-03	33.6600	33.820000	33.660000	33.7600	-0.148%	27,737	+5.124%
2025-12-02	33.9500	33.989900	33.810000	33.8100	-1.285%	194,430	+4.969%
2025-12-01	34.1800	34.260000	34.180000	34.2500	+0.884%	85,900	+3.620%
2025-11-28	33.6800	33.970000	33.680000	33.9500	+1.072%	103,677	+4.536%
2025-11-26	33.4700	33.625000	33.470000	33.5900	+0.239%	53,726	+5.656%
2025-11-25	33.4400	33.530000	33.385000	33.5100	+1.208%	133,981	+5.909%
2025-11-24	32.9900	33.120000	32.930000	33.1100	+0.151%	1,159,654	+7.188%
2025-11-21	32.9800	33.129900	32.800000	33.0600	-1.195%	87,149	+7.350%
2025-11-20	33.7900	33.880000	33.460000	33.4600	-1.240%	63,672	+6.067%
2025-11-19	33.8900	33.959500	33.800000	33.8800	-0.147%	16,100	+4.752%
2025-11-18	33.8500	33.968600	33.790000	33.9300	+0.118%	57,155	+4.598%
2025-11-17	33.9800	34.069900	33.815000	33.8900	-0.877%	162,732	+4.721%
2025-11-14	34.1900	34.326000	34.140000	34.1900	-1.299%	17,871	+3.802%
2025-11-13	34.7600	34.797300	34.580000	34.6400	+0.610%	24,773	+2.454%
2025-11-12	34.4700	34.470000	34.380000	34.4300	-0.116%	47,007	+3.079%
2025-11-11	34.5500	34.580000	34.470000	34.4700	-0.863%	20,604	+2.959%
2025-11-10	34.8100	34.830000	34.680000	34.7700	+0.491%	37,498	+2.071%
2025-11-07	34.5400	34.600000	34.380000	34.6000	+0.029%	38,650	+2.572%
2025-11-06	34.7000	34.770000	34.530000	34.5900	+0.611%	144,033	+2.602%
2025-11-05	34.1200	34.380000	34.120000	34.3800	+1.207%	60,325	+3.229%
2025-11-04	34.0600	34.110000	33.950000	33.9700	-1.184%	179,204	+4.475%
2025-11-03	34.4400	34.440000	34.320000	34.3771	+0.225%	78,854	+3.237%
2025-10-31	34.3600	34.380000	34.225000	34.3000	-1.719%	224,189	+3.469%
2025-10-30	34.8800	34.950000	34.820000	34.9000	-1.049%	84,099	+1.691%
2025-10-29	35.2100	35.370000	35.150000	35.2700	+0.916%	63,482	+0.624%
2025-10-28	34.7900	34.959600	34.780000	34.9500	0.000%	92,802	+1.545%
2025-10-27	34.9000	34.980000	34.850000	34.9500	+1.363%	381,050	+1.545%
2025-10-24	34.4600	34.500000	34.360000	34.4800	+1.233%	131,909	+2.929%
2025-10-23	33.9700	34.132000	33.970000	34.0600	+0.591%	81,942	+4.198%
2025-10-22	33.8600	33.900000	33.720000	33.8600	-0.059%	18,698	+4.814%
2025-10-21	33.9400	33.940000	33.840000	33.8800	+0.713%	34,063	+4.752%
2025-10-20	33.5600	33.670000	33.500200	33.6400	+0.089%	43,155	+5.499%
2025-10-17	33.4500	33.650000	33.450000	33.6100	-1.205%	55,004	+5.594%
2025-10-16	34.1500	34.210000	34.020000	34.0200	+0.088%	57,945	+4.321%
2025-10-15	33.9900	34.040000	33.860000	33.9900	+1.311%	118,842	+4.413%
2025-10-14	33.3600	33.680000	33.330000	33.5500	-1.149%	193,989	+5.782%
2025-10-13	34.0100	34.050000	33.905000	33.9400	+3.098%	118,845	+4.567%
2025-10-10	34.1800	34.200000	32.810000	32.9200	-4.413%	216,379	+7.807%
2025-10-09	34.7300	34.769600	34.390000	34.4400	+0.672%	93,288	+3.049%
2025-10-08	34.2600	34.290000	34.110000	34.2100	-0.146%	48,289	+3.742%
2025-10-07	34.3900	34.419900	34.179856	34.2600	-0.320%	29,476	+3.590%
2025-10-06	34.2600	34.380000	34.220000	34.3700	-0.058%	77,513	+3.259%
2025-10-03	34.4300	34.430000	34.320000	34.3900	-0.371%	49,623	+3.199%
2025-10-02	34.7100	34.729900	34.500000	34.5182	+0.433%	76,837	+2.815%
2025-10-01	34.2900	34.420000	34.290000	34.3695	+0.086%	27,211	+3.260%
2025-09-30	34.3200	34.370000	34.243500	34.3400	+0.409%	31,157	+3.349%
2025-09-29	34.0900	34.240000	34.090000	34.2000	+1.968%	77,714	+3.772%
2025-09-26	33.5400	33.590000	33.450000	33.5400	-1.004%	235,071	+5.814%
2025-09-25	33.9400	33.940000	33.840000	33.8800	+0.592%	48,585	+4.752%
2025-09-24	33.7850	33.785000	33.630000	33.6806	+0.629%	66,189	+5.372%
2025-09-23	33.6400	33.641800	33.460000	33.4700	-0.594%	58,877	+6.035%
2025-09-22	33.6600	33.676400	33.620000	33.6700	+0.658%	85,631	+5.405%
2025-09-19	33.6300	33.630000	33.450000	33.4500	-0.090%	56,935	+6.099%
2025-09-18	33.5200	33.520000	33.413500	33.4800	-1.413%	72,876	+6.004%
2025-09-17	34.0200	34.040000	33.897500	33.9600	+0.563%	71,676	+4.505%
2025-09-16	33.7100	33.809900	33.640000	33.7700	-0.118%	43,702	+5.093%
2025-09-15	33.8900	33.890000	33.780000	33.8100	+0.625%	118,120	+4.969%
2025-09-12	33.7000	33.710000	33.600000	33.6000	-1.002%	89,763	+5.625%
2025-09-11	33.8200	34.010000	33.810000	33.9400	+3.350%	692,582	+4.567%
2025-09-10	32.9800	33.000000	32.790000	32.8400	-0.304%	140,544	+8.069%
2025-09-09	33.0300	33.045000	32.940000	32.9400	-0.604%	54,539	+7.741%
2025-09-08	33.0900	33.155000	33.070000	33.1400	+0.363%	60,847	+7.091%
2025-09-05	33.0300	33.095900	32.941500	33.0200	+2.451%	28,239	+7.480%
2025-09-04	32.2000	32.280000	32.100000	32.2300	-2.155%	64,376	+10.115%
2025-09-03	33.0000	33.000000	32.870000	32.9400	-0.783%	60,178	+7.741%
2025-09-02	33.0000	33.210000	33.000000	33.2000	-0.807%	296,001	+6.898%
2025-08-29	33.5000	33.500000	33.411000	33.4700	+0.935%	135,030	+6.035%
2025-08-28	32.9800	33.160000	32.980000	33.1600	+2.790%	57,837	+7.027%
2025-08-27	32.3000	32.314600	32.236300	32.2600	-1.975%	95,123	+10.012%
2025-08-26	32.9400	33.010000	32.900000	32.9100	0.000%	116,481	+7.840%
2025-08-25	32.9000	33.030000	32.890000	32.9100	+0.611%	178,285	+7.840%
2025-08-22	32.1800	32.720000	32.180000	32.7100	+3.447%	220,224	+8.499%
2025-08-21	31.5800	31.660000	31.580000	31.6200	-0.378%	82,015	+12.239%
2025-08-20	31.4600	31.740000	31.460000	31.7400	+2.321%	58,794	+11.815%
2025-08-19	31.1600	31.170000	31.020000	31.0200	-0.958%	53,666	+14.410%
2025-08-18	31.3100	31.330000	31.252600	31.3200	+1.130%	90,706	+13.314%
2025-08-15	31.0600	31.060000	30.930000	30.9700	+0.814%	124,392	+14.595%
2025-08-14	30.7600	30.760000	30.610000	30.7200	-0.935%	57,911	+15.527%
2025-08-13	30.9500	31.020000	30.950000	31.0100	+0.911%	78,809	+14.447%
2025-08-12	30.4600	30.730000	30.460000	30.7300	+1.436%	26,224	+15.490%
2025-08-11	30.3800	30.380000	30.280000	30.2950	+0.083%	42,329	+17.148%
2025-08-08	30.2200	30.300000	30.200000	30.2700	-0.099%	10,000	+17.245%
2025-08-07	30.3300	30.330000	30.214400	30.3000	-0.099%	52,773	+17.129%
2025-08-06	30.2000	30.330000	30.128100	30.3300	+0.530%	141,531	+17.013%
2025-08-05	30.1250	30.170000	30.085000	30.1700	+0.903%	59,979	+17.633%
2025-08-04	29.8800	29.920000	29.850000	29.9000	+1.014%	35,250	+18.696%
2025-08-01	29.6700	29.670000	29.532200	29.6000	-0.270%	55,950	+19.899%
2025-07-31	29.7700	29.770000	29.670000	29.6800	-1.852%	177,465	+19.575%
2025-07-30	30.3500	30.400000	30.190000	30.2400	-0.657%	375,720	+17.361%
2025-07-29	30.4500	30.482500	30.400000	30.4400	+0.495%	108,357	+16.590%
2025-07-28	30.3900	30.390000	30.235000	30.2900	-0.066%	76,370	+17.167%
2025-07-25	30.3700	30.370000	30.255000	30.3100	-0.460%	22,388	+17.090%
2025-07-24	30.4800	30.490000	30.445000	30.4500	+0.329%	33,894	+16.552%
2025-07-23	30.3200	30.370000	30.290500	30.3500	-0.049%	25,008	+16.936%
2025-07-22	30.2900	30.370700	30.260000	30.3650	+1.284%	57,733	+16.878%
2025-07-21	29.9500	30.020000	29.930000	29.9800	+0.841%	26,201	+18.379%
2025-07-18	29.8600	29.860000	29.690000	29.7300	+0.439%	180,825	+19.374%
2025-07-17	29.4300	29.600000	29.410000	29.6000	+1.162%	241,087	+19.899%
2025-07-16	29.2000	29.300000	29.140000	29.2600	-0.102%	243,270	+21.292%
2025-07-15	29.3600	29.400000	29.243300	29.2900	-0.357%	46,148	+21.168%
2025-07-14	29.3500	29.405000	29.350000	29.3950	+0.668%	92,940	+20.735%
2025-07-11	29.2800	29.300000	29.200000	29.2000	-0.409%	1,116,405	+21.541%
2025-07-10	29.2700	29.320000	29.190000	29.3200	+0.860%	50,079	+21.044%
2025-07-09	29.1200	29.150000	29.050000	29.0700	-0.172%	68,584	+22.085%
2025-07-08	29.0200	29.120000	29.020000	29.1200	+0.901%	79,923	+21.875%
2025-07-07	28.8700	28.900000	28.830000	28.8600	-0.173%	47,135	+22.973%
2025-07-03	28.9500	28.950000	28.850000	28.9100	+0.732%	44,003	+22.760%
2025-07-02	28.6500	28.700000	28.605000	28.7000	-0.035%	38,659	+23.659%
2025-07-01	28.7400	28.740000	28.680000	28.7100	0.000%	26,325	+23.615%
2025-06-30	28.6500	28.710000	28.590000	28.7100	+0.878%	16,675	+23.615%
2025-06-27	28.5350	28.540000	28.460000	28.4600	-1.146%	16,099	+24.701%
2025-06-26	28.7800	28.800000	28.730000	28.7900	-0.052%	63,790	+23.272%
2025-06-25	28.8300	28.830000	28.740000	28.8050	+0.893%	80,403	+23.208%
2025-06-24	28.3400	28.550000	28.340000	28.5500	+1.855%	111,829	+24.308%
2025-06-23	28.0000	28.070000	27.950000	28.0300	+0.376%	34,730	+26.614%
2025-06-20	28.0000	28.005000	27.900000	27.9250	-0.125%	73,965	+27.090%
2025-06-18	28.0500	28.050000	27.960000	27.9600	-0.143%	58,486	+26.931%
2025-06-17	28.0800	28.080000	27.985000	28.0000	-0.427%	14,962	+26.750%
2025-06-16	28.2000	28.210000	28.120000	28.1200	-0.107%	50,221	+26.209%
2025-06-13	28.1300	28.190000	28.090000	28.1500	-0.950%	23,322	+26.075%
2025-06-12	28.3800	28.420000	28.360000	28.4200	+0.460%	49,913	+24.877%
2025-06-11	28.2900	28.300000	28.200000	28.2900	+0.676%	70,795	+25.451%
2025-06-10	28.1400	28.170000	28.080000	28.1000	-0.707%	277,253	+26.299%
2025-06-09	28.3200	28.350000	28.270000	28.3000	+0.283%	69,014	+25.406%
2025-06-06	28.1200	28.220000	28.115000	28.2200	-0.247%	66,603	+25.762%
2025-06-05	28.4200	28.420000	28.255000	28.2900	+0.390%	116,261	+25.451%
2025-06-04	28.1400	28.210000	28.090000	28.1800	+0.787%	107,261	+25.940%
2025-06-03	27.9700	27.990000	27.900000	27.9600	+0.866%	38,720	+26.931%
2025-06-02	27.7100	27.770000	27.630000	27.7200	+0.181%	66,749	+28.030%
2025-05-30	27.7900	27.820000	27.637500	27.6700	-1.249%	92,879	+28.262%
2025-05-29	28.0750	28.100000	27.960000	28.0200	+0.683%	44,896	+26.660%
2025-05-28	27.8500	27.880000	27.810500	27.8300	-0.251%	52,275	+27.524%
2025-05-27	27.9000	27.908000	27.855000	27.9000	-1.064%	53,206	+27.204%
2025-05-23	28.2200	28.276100	28.180000	28.2000	-0.353%	33,194	+25.851%
2025-05-22	28.3300	28.360000	28.280000	28.3000	-0.352%	19,423	+25.406%
2025-05-21	28.3900	28.480000	28.380000	28.4000	+0.424%	47,237	+24.965%
2025-05-20	28.2400	28.310000	28.230000	28.2800	+0.498%	29,255	+25.495%
2025-05-19	28.1000	28.162500	28.030000	28.1400	-0.354%	47,316	+26.119%
2025-05-16	28.2050	28.260000	28.150000	28.2400	-0.035%	102,837	+25.673%
2025-05-15	28.2600	28.290000	28.200000	28.2500	-1.155%	147,515	+25.628%
2025-05-14	28.6600	28.660000	28.540000	28.5800	+0.847%	92,034	+24.178%
2025-05-13	28.2800	28.360000	28.280000	28.3400	-0.387%	94,091	+25.229%
2025-05-12	28.4600	28.460000	28.335000	28.4500	+2.412%	199,734	+24.745%
2025-05-09	27.9000	27.900000	27.775000	27.7800	-0.251%	31,493	+27.754%
2025-05-08	27.8500	27.870000	27.760000	27.8500	+0.979%	71,509	+27.433%
2025-05-07	27.6800	27.680000	27.560000	27.5800	-0.863%	62,069	+28.680%
2025-05-06	27.7300	27.845000	27.713900	27.8200	+0.433%	90,267	+27.570%
2025-05-05	27.7700	27.840000	27.650000	27.7000	+0.145%	126,943	+28.123%
2025-05-02	27.6400	27.709900	27.520000	27.6600	+2.749%	188,696	+28.308%
2025-05-01	27.1100	27.110000	26.890000	26.9200	-0.517%	51,808	+31.835%
2025-04-30	27.1400	27.150000	27.005000	27.0600	-0.295%	147,404	+31.153%
2025-04-29	27.1800	27.180000	27.110000	27.1400	0.000%	95,613	+30.766%
2025-04-28	27.1200	27.200000	27.110000	27.1400	-0.404%	82,628	+30.766%
2025-04-25	27.2500	27.261800	27.140000	27.2500	-0.147%	78,207	+30.239%
2025-04-24	27.2800	27.380000	27.255000	27.2900	+0.331%	210,599	+30.048%
2025-04-23	27.3300	27.350000	27.195000	27.2000	+0.147%	333,097	+30.478%
2025-04-22	27.1800	27.270000	27.110000	27.1600	+0.444%	86,596	+30.670%
2025-04-21	27.0200	27.190000	27.000000	27.0400	+0.820%	75,396	+31.250%
2025-04-17	26.9450	27.000000	26.820000	26.8200	-0.371%	56,225	+32.327%
2025-04-16	27.0200	27.069900	26.870000	26.9200	+0.824%	152,818	+31.835%
2025-04-15	26.9000	26.910000	26.700000	26.7000	-0.964%	47,861	+32.921%
2025-04-14	26.8600	27.027700	26.830000	26.9600	-0.480%	53,222	+31.639%
2025-04-11	26.8600	27.090000	26.785000	27.0900	+1.689%	143,279	+31.008%
2025-04-10	26.4800	26.708583	26.410000	26.6400	+0.909%	131,114	+33.221%
2025-04-09	25.6600	26.400000	25.660000	26.4000	+5.812%	225,762	+34.432%
2025-04-08	25.9800	25.980000	24.850000	24.9500	+0.971%	290,906	+42.244%
2025-04-07	25.2500	25.680000	24.581100	24.7100	-6.965%	152,842	+43.626%
2025-04-04	26.5000	26.800000	26.420000	26.5600	-3.942%	403,002	+33.622%
2025-04-03	27.5300	27.675000	27.520000	27.6500	-0.932%	330,782	+28.354%
2025-04-02	28.0100	28.010000	27.840000	27.9100	-0.036%	98,768	+27.159%
2025-04-01	27.9500	27.950000	27.851000	27.9200	-0.392%	44,285	+27.113%
2025-03-31	27.9600	28.030000	27.920000	28.0300	-0.178%	102,926	+26.614%
2025-03-28	28.1500	28.170000	28.034700	28.0800	-0.917%	109,832	+26.389%
2025-03-27	28.2900	28.410000	28.290000	28.3400	+0.639%	30,379	+25.229%
2025-03-26	28.2700	28.280000	28.160000	28.1600	-0.600%	70,103	+26.030%
2025-03-25	28.4100	28.445000	28.285000	28.3300	+0.106%	271,846	+25.274%
2025-03-24	28.4300	28.430000	28.280000	28.3000	+0.461%	38,081	+25.406%
2025-03-21	28.2000	28.235000	28.150000	28.1700	-1.019%	89,470	+25.985%
2025-03-20	28.5300	28.600000	28.460000	28.4600	-1.727%	125,617	+24.701%
2025-03-19	29.0900	29.090000	28.920000	28.9600	-0.207%	214,511	+22.548%
2025-03-18	29.0000	29.090000	28.995000	29.0200	-0.616%	53,753	+22.295%
2025-03-17	29.0400	29.240000	28.980000	29.2000	-0.477%	196,214	+21.541%
2025-03-14	29.1100	29.340000	29.110000	29.3400	+3.529%	194,586	+20.961%
2025-03-13	28.3100	28.420000	28.225400	28.3400	-0.334%	287,881	+25.229%
2025-03-12	28.4600	28.460000	28.330000	28.4350	-0.263%	97,863	+24.811%
2025-03-11	28.5100	28.570000	28.420000	28.5100	+1.495%	274,288	+24.483%
2025-03-10	28.2600	28.310000	28.050000	28.0900	-1.265%	156,638	+26.344%
2025-03-07	28.5100	28.615000	28.420000	28.4500	-0.611%	218,851	+24.745%
2025-03-06	28.5700	28.660000	28.565000	28.6250	+0.863%	509,788	+23.983%
2025-03-05	28.1800	28.390000	28.130000	28.3800	+1.466%	931,631	+25.053%
2025-03-04	27.9000	28.040000	27.780000	27.9700	+0.720%	87,486	+26.886%
2025-03-03	28.0300	28.030000	27.700000	27.7700	-0.680%	190,916	+27.800%
2025-02-28	28.0500	28.060000	27.912000	27.9600	-1.584%	284,781	+26.931%
2025-02-27	28.4900	28.505000	28.330000	28.4100	-0.316%	96,262	+24.921%
2025-02-26	28.5400	28.630000	28.470000	28.5000	+0.423%	96,228	+24.526%
2025-02-25	28.4300	28.440000	28.340000	28.3800	-0.246%	117,762	+25.053%
2025-02-24	28.5700	28.600000	28.430000	28.4500	-0.975%	164,704	+24.745%
2025-02-21	28.8900	28.995000	28.730000	28.7300	+0.349%	166,725	+23.529%
2025-02-20	28.5500	28.680000	28.490000	28.6300	+1.417%	264,651	+23.961%
2025-02-19	28.2600	28.335000	28.220000	28.2300	+0.391%	50,381	+25.717%
2025-02-18	28.3600	28.360000	28.070000	28.1200	-1.506%	97,533	+26.209%
2025-02-14	28.5800	28.620000	28.510000	28.5500	+1.601%	100,575	+24.308%
2025-02-13	27.7800	28.100000	27.760000	28.1000	-0.064%	230,309	+26.299%
2025-02-12	28.0000	28.175000	27.945000	28.1180	+1.144%	33,926	+26.218%