Dark

ASET
FlexShares Real Assets Allocation Index Fund
stock NASDAQ

Inactive

Oct 20, 2025

34.27USD+2.921%(+0.97)8,560

Pre-market

0.00USD-100.000%(-33.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	33.300000	36.450000	33.120000	34.2675	+2.921%	8,560	0.000%
2025-10-17	33.295000	33.295000	33.295000	33.2950	-0.016%	71	+2.921%
2025-10-16	33.300200	33.300200	33.300200	33.3002	-0.003%	313	+2.905%
2025-10-15	33.280000	33.330000	33.280000	33.3012	-0.071%	997	+2.902%
2025-10-14	33.325000	33.325000	33.325000	33.3250	+0.060%	191	+2.828%
2025-10-13	33.300000	33.318000	33.290000	33.3051	-0.015%	1,533	+2.890%
2025-10-10	33.320000	33.360000	33.304000	33.3100	+0.116%	3,823	+2.875%
2025-10-09	33.320000	33.320000	33.271300	33.2713	-0.502%	188	+2.994%
2025-10-08	33.439100	33.439100	33.439100	33.4391	+0.072%	121	+2.477%
2025-10-07	33.500000	33.500000	33.415000	33.4150	-0.519%	410	+2.551%
2025-10-06	33.605000	33.605000	33.589400	33.5894	-0.390%	156	+2.019%
2025-10-03	33.700000	33.835000	33.700000	33.7209	+0.711%	894	+1.621%
2025-10-02	33.482700	33.482700	33.482700	33.4827	-0.285%	99	+2.344%
2025-10-01	33.624800	33.624800	33.578500	33.5785	+0.013%	828	+2.052%
2025-09-30	33.410000	33.574000	33.410000	33.5740	+0.463%	623	+2.066%
2025-09-29	33.394000	33.419400	33.390000	33.4194	+0.163%	491	+2.538%
2025-09-26	33.330000	33.370000	33.290000	33.3650	+0.711%	820	+2.705%
2025-09-25	33.190000	33.190000	33.080000	33.1295	-1.014%	340	+3.435%
2025-09-24	33.469000	33.469000	33.469000	33.4690	-0.316%	31	+2.386%
2025-09-23	33.540000	33.590000	33.540000	33.5750	+0.230%	759	+2.063%
2025-09-22	33.330000	33.510000	33.330000	33.4978	+0.150%	480	+2.298%
2025-09-19	33.450000	33.450000	33.447600	33.4476	-0.156%	246	+2.451%
2025-09-18	33.530000	33.530000	33.499800	33.4998	-0.223%	225	+2.292%
2025-09-17	33.730000	33.730000	33.574800	33.5748	-0.149%	515	+2.063%
2025-09-16	33.625000	33.625000	33.625000	33.6250	-0.333%	120	+1.911%
2025-09-15	33.790000	33.790000	33.737500	33.7375	+0.074%	473	+1.571%
2025-09-12	33.712500	33.712500	33.712500	33.7125	-0.295%	127	+1.646%
2025-09-11	33.640000	33.812200	33.630000	33.8122	+1.274%	386	+1.347%
2025-09-10	33.420000	33.420000	33.340000	33.3867	+0.366%	1,476	+2.638%
2025-09-09	33.260000	33.310000	33.260000	33.2650	-0.175%	695	+3.014%
2025-09-08	33.160000	33.350000	33.160000	33.3234	-0.210%	719	+2.833%
2025-09-05	33.330000	33.430000	33.300000	33.3936	+0.596%	563	+2.617%
2025-09-04	33.130000	33.260000	33.130000	33.1959	+0.379%	515	+3.228%
2025-09-03	33.070700	33.070700	33.070700	33.0707	-0.165%	80	+3.619%
2025-09-02	33.170000	33.170000	33.060000	33.1253	-1.074%	666	+3.448%
2025-08-29	33.474600	33.500000	33.474600	33.4850	+0.066%	601	+2.337%
2025-08-28	33.462800	33.462800	33.462800	33.4628	-0.070%	16	+2.405%
2025-08-27	33.486200	33.486200	33.486200	33.4862	+0.388%	61	+2.333%
2025-08-26	33.356900	33.356900	33.356900	33.3569	-0.037%	250	+2.730%
2025-08-25	33.449800	33.449800	33.369400	33.3694	-0.856%	153	+2.691%
2025-08-22	33.657600	33.657600	33.657600	33.6576	+1.181%	31	+1.812%
2025-08-21	33.261500	33.264700	33.261500	33.2647	-0.337%	503	+3.015%
2025-08-20	33.377100	33.377100	33.377100	33.3771	+0.513%	45	+2.668%
2025-08-19	33.206600	33.206600	33.206600	33.2066	+0.523%	149	+3.195%
2025-08-18	33.085400	33.090000	33.030000	33.0338	-0.415%	581	+3.735%
2025-08-15	33.171500	33.171500	33.171500	33.1715	+0.504%	80	+3.304%
2025-08-14	32.950000	33.010000	32.950000	33.0050	-0.520%	259	+3.825%
2025-08-13	33.177500	33.177500	33.177500	33.1775	+0.634%	165	+3.285%
2025-08-12	32.968600	32.968600	32.968600	32.9686	+0.833%	49	+3.940%
2025-08-11	32.696100	32.696100	32.696100	32.6961	-0.188%	65	+4.806%
2025-08-08	32.757800	32.757800	32.757800	32.7578	-0.059%	17	+4.609%
2025-08-07	32.777000	32.777000	32.777000	32.7770	+0.358%	119	+4.547%
2025-08-06	32.750000	32.750000	32.660000	32.6600	+0.187%	229	+4.922%
2025-08-05	32.530000	32.620000	32.530000	32.5991	+0.291%	3,085	+5.118%
2025-08-04	32.504400	32.504400	32.504400	32.5044	+0.846%	202	+5.424%
2025-08-01	32.231600	32.231600	32.231600	32.2316	+0.233%	128	+6.316%
2025-07-31	32.290000	32.290000	32.156800	32.1568	-0.397%	217	+6.564%
2025-07-30	32.640000	32.640000	32.285000	32.2850	-1.246%	4,003	+6.141%
2025-07-29	32.630000	32.692300	32.630000	32.6923	+0.669%	342	+4.818%
2025-07-28	32.475000	32.475000	32.475000	32.4750	-1.419%	160	+5.520%
2025-07-25	32.816000	32.942400	32.816000	32.9424	-0.133%	148	+4.022%
2025-07-24	32.986200	32.986200	32.986200	32.9862	-0.117%	15	+3.884%
2025-07-23	33.025000	33.025000	33.025000	33.0250	-0.116%	20	+3.762%
2025-07-22	32.890000	33.063300	32.890000	33.0633	+1.437%	129	+3.642%
2025-07-21	32.640000	32.640000	32.595000	32.5950	+0.404%	426	+5.131%
2025-07-18	32.490000	32.490000	32.458500	32.4637	+0.006%	792	+5.556%
2025-07-17	32.460000	32.461600	32.460000	32.4616	+0.117%	346	+5.563%
2025-07-16	32.299500	32.440000	32.299500	32.4238	+0.444%	1,140	+5.686%
2025-07-15	32.280400	32.280400	32.280400	32.2804	-1.283%	8	+6.156%
2025-07-14	32.610000	32.700000	32.610000	32.7000	+0.619%	801	+4.794%
2025-07-11	32.440000	32.498700	32.440000	32.4987	-0.402%	159	+5.443%
2025-07-10	32.680000	32.680000	32.630000	32.6300	+0.037%	230	+5.018%
2025-07-09	32.490000	32.620000	32.480000	32.6178	+0.216%	4,221	+5.058%
2025-07-08	32.480000	32.619200	32.480000	32.5475	-0.019%	562	+5.285%
2025-07-07	32.660000	32.670000	32.455000	32.5537	-1.083%	1,761	+5.265%
2025-07-03	32.850000	32.910000	32.790000	32.9100	+0.227%	1,042	+4.125%
2025-07-02	32.780000	32.850000	32.710000	32.8356	-0.226%	2,587	+4.361%
2025-07-01	32.672500	32.910000	32.672500	32.9100	+0.900%	488	+4.125%
2025-06-30	32.540000	32.616300	32.540000	32.6163	+0.358%	338	+5.062%
2025-06-27	32.350000	32.500000	32.350000	32.5000	+0.356%	550	+5.438%
2025-06-26	32.240000	32.384600	32.240000	32.3846	-0.140%	1,357	+5.814%
2025-06-25	32.530000	32.560100	32.430000	32.4300	-1.426%	1,288	+5.666%
2025-06-24	32.912100	32.912500	32.899000	32.8990	+0.211%	1,076	+4.160%
2025-06-23	32.829700	32.829700	32.829700	32.8297	+1.079%	92	+4.380%
2025-06-20	32.600100	32.600100	32.479200	32.4792	-0.015%	560	+5.506%
2025-06-18	32.484200	32.484200	32.484200	32.4842	-0.110%	134	+5.490%
2025-06-17	32.460000	32.520000	32.460000	32.5200	-0.245%	200	+5.374%
2025-06-16	32.920000	32.920000	32.600000	32.6000	-0.184%	357	+5.115%
2025-06-13	32.610000	32.660000	32.610000	32.6600	-0.464%	166	+4.922%
2025-06-12	32.812400	32.812400	32.812400	32.8124	+0.837%	75	+4.435%
2025-06-11	32.700000	32.700000	32.540000	32.5400	-0.489%	1,065	+5.309%
2025-06-10	32.620000	32.700000	32.620000	32.7000	+0.770%	581	+4.794%
2025-06-09	32.520000	32.520000	32.450000	32.4500	-0.200%	383	+5.601%
2025-06-06	32.514900	32.514900	32.514900	32.5149	+0.107%	313	+5.390%
2025-06-05	32.450000	32.480000	32.450000	32.4800	+0.235%	117	+5.503%
2025-06-04	32.480000	32.480000	32.403800	32.4038	-0.102%	334	+5.751%
2025-06-03	32.436800	32.436800	32.436800	32.4368	-0.317%	167	+5.644%
2025-06-02	32.430000	32.540000	32.430000	32.5400	+0.246%	435	+5.309%
2025-05-30	32.389000	32.460000	32.389000	32.4600	+0.651%	185	+5.568%
2025-05-29	32.100000	32.306000	32.100000	32.2500	+0.124%	1,763	+6.256%
2025-05-28	32.180000	32.210000	32.180000	32.2100	-0.186%	355	+6.388%
2025-05-27	32.320000	32.320000	32.270000	32.2700	+0.624%	802	+6.190%
2025-05-23	31.780000	32.070000	31.780000	32.0700	+0.564%	403	+6.852%
2025-05-22	31.930000	31.930000	31.810000	31.8900	-0.219%	1,474	+7.455%
2025-05-21	32.240000	32.290000	31.960000	31.9600	-1.336%	1,144	+7.220%
2025-05-20	32.392800	32.392800	32.392800	32.3928	+0.163%	424	+5.787%
2025-05-19	32.220000	32.410000	32.220000	32.3400	-0.154%	2,355	+5.960%
2025-05-16	32.115000	32.390000	32.090000	32.3900	+0.908%	1,872	+5.797%
2025-05-15	31.870000	32.098400	31.870000	32.0984	+1.674%	550	+6.758%
2025-05-14	31.570000	31.570000	31.570000	31.5700	-0.570%	21	+8.545%
2025-05-13	31.750900	31.750900	31.750900	31.7509	-0.405%	97	+7.926%
2025-05-12	31.849900	31.880000	31.849900	31.8800	+0.096%	930	+7.489%
2025-05-09	31.830000	31.849500	31.830000	31.8495	+0.614%	160	+7.592%
2025-05-08	31.690000	31.690100	31.410000	31.6552	-0.732%	9,535	+8.252%
2025-05-07	31.888600	31.888600	31.888600	31.8886	-0.178%	175	+7.460%
2025-05-06	31.939000	31.990000	31.910000	31.9455	+0.552%	14,972	+7.269%
2025-05-05	31.880000	31.880000	31.770000	31.7700	-0.240%	512	+7.861%
2025-05-02	31.780000	31.846300	31.780000	31.8463	+1.338%	304	+7.603%
2025-05-01	31.425900	31.425900	31.425900	31.4259	-0.013%	3	+9.042%
2025-04-30	31.430000	31.430000	31.430000	31.4300	+0.321%	43	+9.028%
2025-04-29	31.329400	31.329400	31.329400	31.3294	+0.094%	85	+9.378%
2025-04-28	31.300000	31.300000	31.300000	31.3000	+0.840%	57	+9.481%
2025-04-25	31.039400	31.039400	31.039400	31.0394	-0.512%	16	+10.400%
2025-04-24	31.199100	31.199100	31.199100	31.1991	-0.003%	114	+9.835%
2025-04-23	31.060000	31.200000	31.060000	31.2000	+0.322%	562	+9.832%
2025-04-22	31.030000	31.157600	31.030000	31.1000	+1.642%	351	+10.185%
2025-04-21	30.440000	30.597500	30.440000	30.5975	-0.883%	194	+11.994%
2025-04-17	31.040000	31.070000	30.870000	30.8700	+0.876%	4,975	+11.006%
2025-04-16	30.620000	30.620000	30.590000	30.6020	+0.203%	327	+11.978%
2025-04-15	30.400000	30.620000	30.400000	30.5400	+0.100%	6,690	+12.205%
2025-04-14	30.450000	30.620000	30.450000	30.5096	+1.461%	1,372	+12.317%
2025-04-11	29.660000	30.100000	29.600000	30.0703	+1.883%	1,280	+13.958%
2025-04-10	29.400000	29.514500	29.399900	29.5145	-1.257%	430	+16.104%
2025-04-09	28.240000	29.890100	28.240000	29.8901	+5.609%	2,214	+14.645%
2025-04-08	29.320000	29.320000	28.070000	28.3025	-1.430%	2,600	+21.076%
2025-04-07	28.840000	29.410000	28.360000	28.7130	-2.149%	1,249	+19.345%
2025-04-04	29.960000	29.960000	29.343500	29.3435	-4.978%	1,615	+16.781%
2025-04-03	31.100000	31.150000	30.880800	30.8808	-1.389%	603	+10.967%
2025-04-02	31.100000	31.340000	31.100000	31.3159	+0.338%	1,323	+9.425%
2025-04-01	31.060000	31.240000	31.040000	31.2105	+0.256%	735	+9.795%
2025-03-31	30.990000	31.130700	30.990000	31.1307	+0.432%	114	+10.076%
2025-03-28	30.996900	30.996900	30.996900	30.9969	-0.316%	222	+10.551%
2025-03-27	31.060000	31.095300	31.060000	31.0953	-0.216%	198	+10.202%
2025-03-26	31.162700	31.162700	31.162700	31.1627	+0.159%	49	+9.963%
2025-03-25	31.050000	31.113300	31.050000	31.1133	-0.156%	190	+10.138%
2025-03-24	31.161900	31.161900	31.161900	31.1619	+0.724%	197	+9.966%
2025-03-21	30.960000	30.976800	30.937800	30.9378	-0.731%	581	+10.763%
2025-03-20	31.100000	31.165600	31.100000	31.1656	-0.142%	136	+9.953%
2025-03-19	31.210000	31.210000	31.210000	31.2100	+0.226%	111	+9.797%
2025-03-18	31.139500	31.139500	31.139500	31.1395	-0.420%	241	+10.045%
2025-03-17	31.160000	31.280000	31.150000	31.2707	+1.078%	388	+9.583%
2025-03-14	30.660000	30.937100	30.660000	30.9371	+1.587%	156	+10.765%
2025-03-13	30.453800	30.453800	30.453800	30.4538	-0.556%	122	+12.523%
2025-03-12	30.600000	30.630000	30.600000	30.6241	-0.148%	288	+11.897%
2025-03-11	30.710000	30.710000	30.669600	30.6696	-0.873%	373	+11.731%
2025-03-10	31.220000	31.230000	30.810000	30.9397	-0.793%	2,526	+10.756%
2025-03-07	31.020000	31.187100	30.920000	31.1871	+1.270%	1,164	+9.877%
2025-03-06	30.840000	30.840000	30.796000	30.7960	-1.146%	105	+11.273%
2025-03-05	31.070000	31.153100	30.924000	31.1531	+0.904%	1,660	+9.997%
2025-03-04	30.930000	31.080000	30.860000	30.8739	-0.768%	1,068	+10.992%
2025-03-03	31.330000	31.350000	31.112800	31.1128	+0.256%	662	+10.140%
2025-02-28	30.890300	31.060000	30.820000	31.0335	+0.598%	783	+10.421%
2025-02-27	30.848900	30.848900	30.848900	30.8489	-0.347%	12	+11.082%
2025-02-26	31.030000	31.140000	30.910000	30.9563	-0.262%	10,555	+10.696%
2025-02-25	31.006700	31.040000	31.006700	31.0375	+0.670%	360	+10.407%
2025-02-24	30.850000	30.850000	30.830900	30.8309	+0.100%	166	+11.147%
2025-02-21	30.770000	30.830000	30.770000	30.8000	-0.598%	648	+11.258%
2025-02-20	30.870000	30.985400	30.860000	30.9854	+0.520%	10,620	+10.592%
2025-02-19	30.840000	30.840000	30.750000	30.8252	-0.329%	292	+11.167%
2025-02-18	30.720000	30.927100	30.711400	30.9271	+0.460%	617	+10.801%
2025-02-14	31.020000	31.020000	30.785500	30.7855	-0.388%	146	+11.311%
2025-02-13	30.852400	30.905400	30.852400	30.9054	+0.938%	189	+10.879%
2025-02-12	30.655000	30.655000	30.618300	30.6183	-0.399%	544	+11.918%
2025-02-11	30.741100	30.741100	30.741100	30.7411	+0.400%	48	+11.471%
2025-02-10	30.538700	30.618700	30.538700	30.6187	+0.422%	248	+11.917%
2025-02-07	30.550000	30.550000	30.480000	30.4900	-0.522%	1,927	+12.389%
2025-02-06	30.680000	30.680000	30.650000	30.6500	-0.110%	2,223	+11.803%
2025-02-05	30.683800	30.683800	30.683800	30.6838	+1.067%	57	+11.679%
2025-02-04	30.350000	30.360000	30.349900	30.3600	+0.451%	1,722	+12.871%
2025-02-03	30.223800	30.223800	30.223800	30.2238	-0.317%	360	+13.379%
2025-01-31	30.490000	30.490000	30.280000	30.3200	-0.690%	1,436	+13.019%
2025-01-30	30.530700	30.530700	30.530700	30.5307	+0.889%	122	+12.239%
2025-01-29	30.240000	30.261600	30.240000	30.2616	-0.226%	277	+13.238%
2025-01-28	30.350000	30.350000	30.330000	30.3300	-0.801%	1,131	+12.982%
2025-01-27	30.550000	30.574800	30.550000	30.5748	+0.774%	525	+12.078%
2025-01-24	30.340000	30.340000	30.340000	30.3400	+0.152%	335	+12.945%
2025-01-23	30.150000	30.294100	30.150000	30.2941	+0.738%	205	+13.116%
2025-01-22	30.160000	30.165100	30.072100	30.0721	-1.189%	599	+13.951%
2025-01-21	30.330000	30.433900	30.330000	30.4339	+1.270%	239	+12.596%
2025-01-17	30.116835	30.116835	30.052300	30.0523	+0.237%	290	+14.026%
2025-01-16	29.981100	29.981100	29.981100	29.9811	+0.926%	7	+14.297%
2025-01-15	29.706100	29.706100	29.706100	29.7061	+0.801%	133	+15.355%
2025-01-14	29.390000	29.470000	29.390000	29.4700	+0.658%	391	+16.279%
2025-01-13	29.130000	29.277500	29.130000	29.2775	+0.540%	326	+17.044%
2025-01-10	29.210000	29.210000	29.120200	29.1202	-1.687%	1,512	+17.676%
2025-01-08	29.420000	29.620000	29.420000	29.6200	-0.236%	1,707	+15.690%
2025-01-07	29.990000	29.990000	29.690200	29.6902	-0.335%	224	+15.417%
2025-01-06	30.010000	30.020000	29.790000	29.7900	-0.592%	546	+15.030%
2025-01-03	29.807000	29.975000	29.807000	29.9675	+0.799%	1,460	+14.349%
2025-01-02	29.870000	29.870000	29.730000	29.7300	-0.209%	430	+15.262%
2024-12-31	29.770000	29.792400	29.769900	29.7924	+0.548%	410	+15.021%
2024-12-30	29.630000	29.630000	29.630000	29.6300	-0.547%	318	+15.651%
2024-12-27	29.940000	29.940000	29.792900	29.7929	-2.029%	201	+15.019%
2024-12-26	30.400000	30.430000	30.380000	30.4100	+0.112%	974	+12.685%
2024-12-24	30.270000	30.390000	30.270000	30.3760	+0.465%	760	+12.811%
2024-12-23	30.000000	30.235300	29.990000	30.2353	+0.314%	1,230	+13.336%
2024-12-20	29.980000	30.310000	29.980000	30.1406	+1.157%	1,017	+13.692%
2024-12-19	29.796000	29.796000	29.796000	29.7960	-0.547%	178	+15.007%
2024-12-18	30.825000	30.825000	29.960000	29.9600	-3.011%	2,707	+14.378%
2024-12-17	30.910000	30.981100	30.890000	30.8900	-0.410%	762	+10.934%
2024-12-16	31.180000	31.180000	31.017200	31.0172	-0.713%	967	+10.479%
2024-12-13	31.250000	31.250000	31.188112	31.2400	-0.379%	801	+9.691%
2024-12-12	31.530900	31.530900	31.358800	31.3588	-0.424%	686	+9.276%
2024-12-11	31.500000	31.500000	31.492400	31.4924	-0.095%	1,486	+8.812%
2024-12-10	31.522400	31.522400	31.522400	31.5224	-0.811%	40	+8.708%
2024-12-09	32.040000	32.040000	31.780000	31.7800	-0.439%	302	+7.827%
2024-12-06	31.900000	31.920000	31.899900	31.9200	-0.415%	206	+7.354%
2024-12-05	32.053100	32.053100	32.053100	32.0531	+0.260%	220	+6.909%
2024-12-04	32.020000	32.020000	31.940000	31.9700	-0.437%	2,052	+7.186%
2024-12-03	32.110300	32.110300	32.110300	32.1103	+0.018%	319	+6.718%
2024-12-02	32.104500	32.104500	32.104500	32.1045	-0.983%	274	+6.737%
2024-11-29	32.423200	32.423200	32.423200	32.4232	+0.196%	15	+5.688%
2024-11-27	32.359700	32.359700	32.359700	32.3597	+0.715%	104	+5.896%
2024-11-26	32.030000	32.130000	32.000000	32.1300	-0.148%	11,924	+6.653%
2024-11-25	32.230000	32.290000	32.060000	32.1775	+0.649%	6,306	+6.495%
2024-11-22	31.990000	31.990000	31.970000	31.9700	+0.535%	421	+7.186%
2024-11-21	31.730000	31.800000	31.730000	31.8000	+0.599%	430	+7.759%
2024-11-20	31.560000	31.640000	31.560000	31.6106	-0.319%	367	+8.405%
2024-11-19	31.430000	31.711800	31.430000	31.7118	+0.481%	481	+8.059%
2024-11-18	31.600100	31.600100	31.520000	31.5600	+0.482%	5,343	+8.579%
2024-11-15	31.360100	31.408500	31.360100	31.4085	+0.211%	1,660	+9.103%
2024-11-14	31.469500	31.469500	31.342300	31.3423	-0.413%	291	+9.333%
2024-11-13	31.560000	31.560100	31.472400	31.4724	-0.056%	3,703	+8.881%
2024-11-12	31.514500	31.514500	31.430000	31.4900	-1.285%	1,368	+8.820%
2024-11-11	31.960000	31.960100	31.900000	31.9000	-0.213%	4,825	+7.422%
2024-11-08	31.890000	32.000000	31.890000	31.9682	+0.143%	1,163	+7.192%
2024-11-07	31.830000	31.922500	31.830000	31.9225	+0.751%	228	+7.346%
2024-11-06	31.640000	31.684700	31.640000	31.6847	-0.830%	151	+8.152%
2024-11-05	31.650000	31.950000	31.650000	31.9500	+1.094%	839	+7.254%
2024-11-04	31.660000	31.690000	31.600000	31.6041	+0.423%	604	+8.427%
2024-11-01	31.850000	31.850000	31.470900	31.4709	-0.669%	1,606	+8.886%
2024-10-31	31.710000	31.730000	31.670000	31.6829	-0.566%	1,093	+8.158%
2024-10-30	31.930000	31.930000	31.863400	31.8634	-0.158%	103	+7.545%
2024-10-29	31.970000	31.970000	31.913800	31.9138	-0.674%	438	+7.375%
2024-10-28	32.120000	32.130400	32.120000	32.1304	+0.554%	137	+6.651%
2024-10-25	32.185000	32.185550	31.953300	31.9533	-0.459%	1,113	+7.242%
2024-10-24	32.040000	32.100500	31.950000	32.1005	-0.247%	771	+6.751%
2024-10-23	32.200000	32.200000	32.180000	32.1800	-0.292%	103	+6.487%
2024-10-22	32.233374	32.274100	32.230100	32.2741	-0.111%	959	+6.176%
2024-10-21	32.330000	32.330600	32.309900	32.3099	-1.017%	383	+6.059%
2024-10-18	32.619600	32.650000	32.611800	32.6418	+0.382%	1,297	+4.980%
2024-10-17	32.520000	32.525000	32.510000	32.5175	-0.348%	921	+5.382%
2024-10-16	32.660000	32.660000	32.631100	32.6311	+0.637%	984	+5.015%
2024-10-15	32.424600	32.424600	32.424600	32.4246	-0.436%	219	+5.684%
2024-10-14	32.490000	32.580000	32.490000	32.5666	+0.236%	489	+5.223%
2024-10-11	32.440000	32.490000	32.430000	32.4900	+0.618%	2,748	+5.471%
2024-10-10	32.320000	32.320000	32.290600	32.2906	+0.183%	701	+6.122%
2024-10-09	32.231700	32.231700	32.231700	32.2317	+0.015%	1	+6.316%
2024-10-08	32.226800	32.226800	32.226800	32.2268	-0.646%	64	+6.332%
2024-10-07	32.380000	32.436200	32.379900	32.4362	-0.730%	229	+5.646%
2024-10-04	32.594300	32.674700	32.594300	32.6747	+0.269%	380	+4.875%
2024-10-03	32.587000	32.587000	32.587000	32.5870	-0.664%	75	+5.157%
2024-10-02	32.899900	32.899900	32.804700	32.8047	-0.102%	680	+4.459%
2024-10-01	32.789900	32.880000	32.789900	32.8383	+0.362%	1,102	+4.352%
2024-09-30	32.719800	32.719800	32.719800	32.7198	+0.062%	155	+4.730%
2024-09-27	32.740000	32.740000	32.699400	32.6994	+0.305%	1,244	+4.796%
2024-09-26	32.580000	32.600000	32.580000	32.6000	-0.041%	2,278	+5.115%
2024-09-25	32.613300	32.613300	32.613300	32.6133	-0.835%	122	+5.072%
2024-09-24	32.887800	32.887800	32.887800	32.8878	+0.728%	39	+4.195%
2024-09-23	32.620000	32.650100	32.620000	32.6501	+0.713%	879	+4.954%
2024-09-20	32.419100	32.419100	32.419100	32.4191	-0.326%	0	+5.702%
2024-09-19	32.540100	32.549000	32.525000	32.5250	+0.775%	390	+5.357%
2024-09-18	32.275000	32.275000	32.275000	32.2750	-0.322%	82	+6.174%
2024-09-17	32.520000	32.520100	32.379100	32.3791	-0.349%	304	+5.832%
2024-09-16	32.390000	32.492600	32.320000	32.4926	+0.736%	1,310	+5.462%
2024-09-13	32.260000	32.270000	32.255300	32.2553	+0.644%	418	+6.238%
2024-09-12	31.880000	32.049000	31.880000	32.0490	+1.011%	252	+6.922%
2024-09-11	31.590000	31.728100	31.430000	31.7281	+0.218%	1,423	+8.004%
2024-09-10	31.659200	31.659200	31.659200	31.6592	-0.113%	35	+8.239%
2024-09-09	31.675500	31.695000	31.675500	31.6950	+0.875%	501	+8.116%
2024-09-06	31.410000	31.420000	31.410000	31.4200	-1.164%	143	+9.063%
2024-09-05	31.770000	31.790000	31.750000	31.7900	+0.316%	1,695	+7.793%
2024-09-04	31.700000	31.700000	31.690000	31.6900	+0.042%	365	+8.133%
2024-09-03	31.676700	31.676700	31.676700	31.6767	-1.278%	92	+8.179%
2024-08-30	31.930000	32.086900	31.860000	32.0869	+0.399%	1,073	+6.796%
2024-08-29	31.920000	31.959500	31.910000	31.9595	+0.167%	957	+7.222%
2024-08-28	31.910000	31.910000	31.906300	31.9063	-0.541%	170	+7.400%
2024-08-27	32.080000	32.080000	32.080000	32.0800	+0.052%	58	+6.819%
2024-08-26	32.070000	32.070000	32.063400	32.0634	+0.276%	488	+6.874%
2024-08-23	31.979900	31.979900	31.947100	31.9750	+1.740%	393	+7.170%
2024-08-22	31.428100	31.428100	31.428100	31.4281	-0.532%	21	+9.035%
2024-08-21	31.550000	31.596100	31.550000	31.5961	+0.625%	195	+8.455%
2024-08-20	31.400000	31.400000	31.400000	31.4000	-0.486%	227	+9.132%
2024-08-19	31.580000	31.580000	31.553200	31.5532	+0.946%	342	+8.602%
2024-08-16	31.257400	31.257400	31.257400	31.2574	+0.484%	10	+9.630%
2024-08-15	31.106800	31.106800	31.106800	31.1068	+0.496%	211	+10.161%
2024-08-14	30.920000	30.990000	30.920000	30.9534	+0.082%	385	+10.707%
2024-08-13	30.850000	30.930000	30.850000	30.9279	+0.767%	1,471	+10.798%
2024-08-12	30.692500	30.692500	30.692500	30.6925	+0.022%	39	+11.648%
2024-08-09	30.510100	30.685900	30.510100	30.6859	+0.281%	136	+11.672%
2024-08-08	30.600000	30.600000	30.600000	30.6000	+1.094%	240	+11.985%
2024-08-07	30.268900	30.268900	30.268900	30.2689	-0.070%	29	+13.210%
2024-08-06	30.290000	30.290000	30.290000	30.2900	+0.838%	169	+13.131%
2024-08-05	30.100000	30.100000	30.038300	30.0383	-2.200%	125	+14.079%
2024-08-02	30.714000	30.714000	30.714000	30.7140	-0.702%	3	+11.570%
2024-08-01	30.931200	30.931200	30.931200	30.9312	-1.404%	19	+10.786%
2024-07-31	31.320100	31.380000	31.320100	31.3716	+1.030%	1,971	+9.231%
2024-07-30	30.950000	31.051800	30.930000	31.0518	+0.320%	336	+10.356%
2024-07-29	30.870000	30.960000	30.870000	30.9529	-0.175%	710	+10.709%
2024-07-26	30.940000	31.010000	30.940000	31.0072	+1.078%	718	+10.515%
2024-07-25	30.810000	30.810000	30.676400	30.6764	+0.054%	555	+11.706%
2024-07-24	30.900000	30.900000	30.659800	30.6598	-0.502%	3,593	+11.767%
2024-07-23	30.890000	30.910000	30.814500	30.8145	-1.036%	8,281	+11.206%
2024-07-22	31.137200	31.137200	31.137200	31.1372	+0.274%	175	+10.053%
2024-07-19	31.052100	31.052100	31.052100	31.0521	-0.477%	0	+10.355%
2024-07-18	31.420000	31.429900	31.200800	31.2008	-0.822%	1,533	+9.829%
2024-07-17	31.459300	31.459300	31.459300	31.4593	+0.347%	70	+8.926%
2024-07-16	31.150000	31.350400	31.130000	31.3504	+0.772%	3,715	+9.305%
2024-07-15	31.200100	31.200100	31.105000	31.1102	-0.423%	576	+10.149%
2024-07-12	31.300000	31.300000	31.242200	31.2422	+0.613%	346	+9.683%
2024-07-11	30.860000	31.070000	30.860000	31.0519	+1.160%	2,996	+10.356%
2024-07-10	30.540000	30.700000	30.528300	30.6959	+1.120%	561	+11.635%
2024-07-09	30.355900	30.355900	30.355900	30.3559	-0.221%	11	+12.886%
2024-07-08	30.455000	30.455000	30.380000	30.4231	-0.408%	940	+12.636%
2024-07-05	30.500000	30.547600	30.500000	30.5476	+0.271%	484	+12.177%
2024-07-03	30.518000	30.518000	30.465000	30.4650	+1.053%	613	+12.482%
2024-07-02	30.100000	30.189900	30.050000	30.1476	+0.167%	1,159	+13.666%
2024-07-01	30.140000	30.140000	30.074500	30.0972	-0.190%	557	+13.856%
2024-06-28	30.200000	30.200000	30.064700	30.1546	+0.178%	847	+13.639%
2024-06-27	30.090000	30.109100	30.020000	30.1010	-0.916%	1,335	+13.842%
2024-06-26	30.300000	30.379300	30.300000	30.3793	-0.318%	973	+12.799%
2024-06-25	30.470000	30.479900	30.445000	30.4763	-0.530%	522	+12.440%
2024-06-24	30.500100	30.671100	30.500100	30.6388	+1.190%	754	+11.843%
2024-06-21	30.270000	30.278600	30.270000	30.2786	-0.276%	250	+13.174%
2024-06-20	30.360000	30.362300	30.310000	30.3623	+0.571%	589	+12.862%
2024-06-18	30.180000	30.190000	30.110000	30.1900	+0.502%	1,528	+13.506%
2024-06-17	29.890000	30.039100	29.865000	30.0391	-0.199%	4,057	+14.076%
2024-06-14	29.930000	30.120000	29.930000	30.0989	-0.526%	932	+13.850%
2024-06-13	30.213400	30.258100	30.180000	30.2581	-0.647%	593	+13.251%
2024-06-12	30.740000	30.740000	30.455000	30.4550	+0.162%	2,130	+12.518%
2024-06-11	30.405600	30.405600	30.405600	30.4056	-1.007%	134	+12.701%
2024-06-10	30.740000	30.740000	30.715000	30.7150	+0.445%	364	+11.566%
2024-06-07	30.780000	30.820000	30.578800	30.5788	-1.498%	626	+12.063%
2024-06-06	31.020000	31.043800	30.940000	31.0438	+0.319%	1,302	+10.384%
2024-06-05	30.850000	30.960000	30.850000	30.9452	+0.189%	914	+10.736%
2024-06-04	30.886900	30.886900	30.886900	30.8869	-0.554%	149	+10.945%
2024-06-03	31.220000	31.220000	30.980000	31.0591	-0.687%	1,592	+10.330%
2024-05-31	30.980000	31.290000	30.976800	31.2739	+1.470%	911	+9.572%
2024-05-30	30.795000	30.820900	30.795000	30.8209	+0.972%	101	+11.183%
2024-05-29	30.570000	30.570000	30.520000	30.5242	-1.480%	696	+12.263%
2024-05-28	31.110000	31.110000	30.930000	30.9826	-0.024%	368	+10.602%
2024-05-24	30.990000	30.990000	30.990000	30.9900	+0.461%	8	+10.576%
2024-05-23	31.350000	31.350000	30.847700	30.8477	-1.279%	122	+11.086%
2024-05-22	31.200100	31.247200	31.200100	31.2472	-1.038%	514	+9.666%
2024-05-21	31.574800	31.574800	31.574800	31.5748	-0.210%	56	+8.528%
2024-05-20	31.641300	31.641300	31.641300	31.6413	-0.073%	169	+8.300%
2024-05-17	31.590100	31.690000	31.590000	31.6644	+0.478%	399	+8.221%
2024-05-16	31.513700	31.513700	31.513700	31.5137	-0.045%	39	+8.738%
2024-05-15	31.430000	31.528000	31.430000	31.5280	+0.446%	238	+8.689%
2024-05-14	31.380000	31.390000	31.290000	31.3881	+0.421%	1,148	+9.174%
2024-05-13	31.250000	31.256500	31.250000	31.2565	-0.068%	593	+9.633%
2024-05-10	31.320000	31.320000	31.277900	31.2779	+0.084%	278	+9.558%
2024-05-09	31.080000	31.270000	31.080000	31.2517	+1.240%	21,369	+9.650%
2024-05-08	30.859800	30.869900	30.850000	30.8690	-0.177%	967	+11.009%
2024-05-07	30.920000	30.930000	30.920000	30.9238	+0.375%	316	+10.813%
2024-05-06	30.783300	30.808300	30.783300	30.8083	+0.577%	400	+11.228%
2024-05-03	30.686800	30.686800	30.600000	30.6315	+0.675%	2,320	+11.870%
2024-05-02	30.420000	30.426100	30.420000	30.4261	+1.144%	248	+12.625%
2024-05-01	30.080000	30.113700	30.060000	30.0819	-0.060%	3,971	+13.914%
2024-04-30	30.340000	30.360000	30.100000	30.1000	-1.814%	1,238	+13.846%