Dark

COMT
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
stock NASDAQ ETF

At Close

Aug 4, 2026 3:53:13 PM EDT

32.08USD-0.650%(-0.21)105,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.29)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

32.03USD-0.156%(-0.05)131

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	32.0900	32.270000	31.510100	32.0300	-0.805%	105,717	0.000%
2026-08-03	32.2300	32.430000	32.140000	32.2900	-1.072%	342,327	-0.805%
2026-07-31	32.7200	32.851000	32.500000	32.6400	-0.061%	261,103	-1.869%
2026-07-30	32.5500	32.825000	32.550000	32.6600	-0.488%	233,539	-1.929%
2026-07-29	32.5500	32.860000	32.550000	32.8200	+1.973%	128,266	-2.407%
2026-07-28	32.2900	32.496800	32.080000	32.1850	-1.182%	183,273	-0.482%
2026-07-27	32.8900	32.890000	32.500000	32.5700	-1.735%	153,246	-1.658%
2026-07-24	33.0600	33.250000	32.850000	33.1451	-0.122%	85,377	-3.364%
2026-07-23	33.1300	33.405000	33.130000	33.1855	+0.348%	162,024	-3.482%
2026-07-22	32.9700	33.150000	32.960000	33.0703	+0.365%	208,328	-3.146%
2026-07-21	32.8900	32.980000	32.800000	32.9500	+0.734%	191,207	-2.792%
2026-07-20	32.6800	32.825800	32.495000	32.7100	+0.153%	554,656	-2.079%
2026-07-17	32.5600	32.920000	32.440000	32.6600	+0.771%	276,172	-1.929%
2026-07-16	32.5200	32.600000	32.135000	32.4100	-0.491%	449,433	-1.172%
2026-07-15	32.4200	32.740000	31.990000	32.5700	+0.680%	356,854	-1.658%
2026-07-14	32.3900	32.525000	31.980000	32.3500	+0.591%	438,512	-0.989%
2026-07-13	31.7400	32.245000	31.619900	32.1600	+2.527%	504,385	-0.404%
2026-07-10	31.2900	31.815000	31.060000	31.3675	-0.167%	865,449	+2.112%
2026-07-09	31.6200	31.750000	31.350000	31.4200	-1.102%	326,180	+1.941%
2026-07-08	31.5400	32.010000	31.390000	31.7700	+2.253%	535,200	+0.818%
2026-07-07	30.7000	31.155000	30.510000	31.0700	+1.437%	342,724	+3.090%
2026-07-06	30.5200	30.655000	30.255000	30.6300	+1.449%	358,181	+4.571%
2026-07-02	30.1200	30.210000	30.050000	30.1925	+0.221%	215,200	+6.086%
2026-07-01	30.2200	30.410000	30.120000	30.1259	-0.804%	276,940	+6.320%
2026-06-30	30.4900	30.495000	30.270000	30.3700	+0.427%	370,853	+5.466%
2026-06-29	30.2600	30.350000	30.160000	30.2408	+0.118%	393,857	+5.917%
2026-06-26	30.2100	30.250000	30.051000	30.2053	-1.444%	147,939	+6.041%
2026-06-25	30.1800	30.730000	30.170000	30.6479	+1.786%	344,026	+4.510%
2026-06-24	30.0900	30.300000	30.040000	30.1100	-2.367%	296,549	+6.377%
2026-06-23	30.7800	30.865600	30.675000	30.8400	-0.934%	448,265	+3.859%
2026-06-22	31.2100	31.232100	30.990000	31.1307	-0.763%	523,374	+2.889%
2026-06-18	31.2400	31.450000	30.900000	31.3700	-0.159%	325,592	+2.104%
2026-06-17	31.6900	32.090000	31.360000	31.4200	-0.601%	377,876	+1.941%
2026-06-16	31.5500	31.710000	31.375000	31.6100	-1.404%	294,872	+1.329%
2026-06-15	31.9900	32.090000	31.890000	32.0600	-1.414%	298,550	-0.094%
2026-06-12	32.6600	33.295000	32.500000	32.5199	-1.202%	282,908	-1.506%
2026-06-11	33.4000	33.610000	32.830000	32.9154	-1.540%	152,590	-2.690%
2026-06-10	33.3600	33.710000	33.320000	33.4302	+0.572%	256,311	-4.188%
2026-06-09	33.4600	33.685000	32.850000	33.2400	-1.449%	317,832	-3.640%
2026-06-08	33.7900	33.930000	33.690100	33.7286	+0.652%	307,447	-5.036%
2026-06-05	33.9500	33.950000	33.470000	33.5100	-2.103%	217,077	-4.417%
2026-06-04	34.2500	34.270000	34.030000	34.2300	-1.553%	153,586	-6.427%
2026-06-03	34.7300	34.830100	34.570000	34.7700	+0.783%	191,211	-7.880%
2026-06-02	34.3300	34.516747	34.220000	34.5000	+0.612%	2,455,787	-7.159%
2026-06-01	34.3700	34.740000	34.105000	34.2900	+1.872%	483,540	-6.591%
2026-05-29	33.6900	33.785000	33.380100	33.6600	-0.913%	434,431	-4.843%
2026-05-28	34.0200	34.075000	33.450000	33.9700	+0.652%	382,663	-5.711%
2026-05-27	33.7000	33.980000	33.605000	33.7500	-1.975%	207,407	-5.096%
2026-05-26	34.5300	34.720000	34.380000	34.4300	-1.657%	229,445	-6.971%
2026-05-22	35.1100	35.368000	34.780000	35.0100	-0.719%	516,695	-8.512%
2026-05-21	36.0500	36.100000	34.932000	35.2635	-0.741%	410,402	-9.170%
2026-05-20	36.1400	36.200500	35.240000	35.5268	-2.746%	615,006	-9.843%
2026-05-19	36.4600	36.590000	36.240000	36.5300	+1.107%	183,950	-12.319%
2026-05-18	35.9200	36.650000	35.850000	36.1300	+0.641%	534,429	-11.348%
2026-05-15	35.6800	35.950000	35.660300	35.9000	+0.567%	422,395	-10.780%
2026-05-14	35.6800	35.720000	35.430000	35.6977	-0.487%	168,172	-10.274%
2026-05-13	36.1100	36.265000	35.790000	35.8723	-0.971%	657,289	-10.711%
2026-05-12	36.0200	36.235000	35.890000	36.2242	+2.128%	215,869	-11.578%
2026-05-11	35.1000	35.630000	35.040000	35.4694	+2.578%	251,612	-9.697%
2026-05-08	34.4000	34.760100	34.400000	34.5779	-0.266%	238,501	-7.369%
2026-05-07	33.8500	34.855000	33.640000	34.6700	+0.202%	3,465,765	-7.615%
2026-05-06	34.8100	34.910000	34.470000	34.6000	-3.969%	619,488	-7.428%
2026-05-05	36.0000	36.100000	35.820000	36.0300	-0.880%	332,435	-11.102%
2026-05-04	35.8300	36.510000	35.680000	36.3500	+1.904%	1,004,735	-11.884%
2026-05-01	35.8100	35.810000	35.330000	35.6708	-1.324%	233,402	-10.207%
2026-04-30	35.9000	36.192900	35.819900	36.1496	-0.538%	300,734	-11.396%
2026-04-29	35.9000	36.430000	35.900000	36.3453	+3.511%	250,116	-11.873%
2026-04-28	34.9700	35.170000	34.850000	35.1124	+1.334%	162,066	-8.779%
2026-04-27	34.5100	34.880000	34.510000	34.6500	+0.988%	349,974	-7.561%
2026-04-24	34.2600	34.400000	33.930000	34.3110	-0.401%	259,370	-6.648%
2026-04-23	33.8700	34.680000	33.870000	34.4490	+1.800%	264,481	-7.022%
2026-04-22	33.5200	33.945000	33.520000	33.8400	+1.105%	3,404,215	-5.349%
2026-04-21	32.6700	33.530000	32.645000	33.4700	+2.652%	503,483	-4.302%
2026-04-20	32.4300	32.810000	32.390000	32.6054	+1.924%	432,558	-1.765%
2026-04-17	31.7800	32.070000	31.370000	31.9900	-3.674%	316,620	+0.125%
2026-04-16	33.0700	33.435000	33.070000	33.2100	+1.127%	394,652	-3.553%
2026-04-15	32.8500	33.095000	32.740000	32.8400	-0.182%	504,895	-2.467%
2026-04-14	33.1600	33.230000	32.750000	32.9000	-0.963%	137,021	-2.644%
2026-04-13	33.8600	33.880000	33.080000	33.2200	+1.808%	443,111	-3.582%
2026-04-10	32.8900	33.070000	32.580000	32.6300	-1.331%	8,137,575	-1.839%
2026-04-09	33.2100	33.450000	32.630000	33.0700	+0.854%	442,465	-3.145%
2026-04-08	32.0200	32.870000	32.020000	32.7900	-5.122%	857,881	-2.318%
2026-04-07	35.0100	35.190000	34.235000	34.5600	-0.633%	505,368	-7.321%
2026-04-06	34.7300	35.000000	34.490000	34.7800	+0.231%	572,547	-7.907%
2026-04-02	34.7800	34.830000	34.030000	34.7000	+4.079%	764,045	-7.695%
2026-04-01	33.3800	33.560200	33.180000	33.3400	-1.390%	1,699,901	-3.929%
2026-03-31	34.2600	34.365000	33.580000	33.8100	-1.457%	1,179,574	-5.265%
2026-03-30	34.3300	34.425000	34.080000	34.3100	+1.269%	569,526	-6.645%
2026-03-27	33.4600	34.100000	33.419938	33.8800	+2.854%	7,110,335	-5.460%
2026-03-26	32.9300	33.190000	32.810000	32.9400	+1.635%	355,247	-2.763%
2026-03-25	31.8500	32.510000	31.820000	32.4100	-0.644%	381,281	-1.172%
2026-03-24	32.5900	32.870000	32.390000	32.6200	+1.979%	474,748	-1.809%
2026-03-23	32.5100	32.530000	31.520000	31.9870	-5.168%	1,333,860	+0.134%
2026-03-20	33.4400	33.940000	33.320000	33.7300	+1.230%	627,584	-5.040%
2026-03-19	33.6100	33.930000	32.865000	33.3200	-1.478%	683,655	-3.872%
2026-03-18	33.5000	33.840000	33.220000	33.8200	+2.237%	188,845	-5.293%
2026-03-17	32.8700	33.080000	32.690000	33.0800	+2.067%	168,752	-3.174%
2026-03-16	32.8200	32.860000	32.270000	32.4100	-1.639%	409,149	-1.172%
2026-03-13	32.5500	33.040000	32.425000	32.9500	-0.061%	499,501	-2.792%
2026-03-12	32.7500	33.055000	32.490000	32.9700	+3.582%	1,288,094	-2.851%
2026-03-11	31.3500	31.830000	30.880000	31.8300	+1.758%	321,578	+0.628%
2026-03-10	31.3300	31.380000	29.740000	31.2800	+1.624%	1,503,032	+2.398%
2026-03-09	32.8000	33.175000	30.150000	30.7800	-2.239%	1,383,618	+4.061%
2026-03-06	31.2300	31.680000	31.200000	31.4851	+4.360%	514,776	+1.731%
2026-03-05	29.9600	30.495000	29.910000	30.1697	+1.662%	2,311,881	+6.166%
2026-03-04	29.4500	29.720000	29.350000	29.6765	+1.206%	184,615	+7.931%
2026-03-03	29.8700	29.875000	28.855000	29.3228	+0.835%	619,686	+9.232%
2026-03-02	29.1300	29.240000	28.380000	29.0800	+3.598%	372,415	+10.144%
2026-02-27	28.0800	28.110000	27.900000	28.0700	+1.280%	158,413	+14.108%
2026-02-26	27.5500	27.880000	27.450000	27.7153	-0.041%	351,503	+15.568%
2026-02-25	27.6800	27.840000	27.630000	27.7268	-0.062%	196,972	+15.520%
2026-02-24	27.7400	27.755000	27.585000	27.7439	+0.122%	164,861	+15.449%
2026-02-23	27.7400	27.855000	27.600000	27.7100	+0.471%	198,028	+15.590%
2026-02-20	27.5300	27.650000	27.440000	27.5800	+0.254%	150,517	+16.135%
2026-02-19	27.2700	27.520000	27.220000	27.5100	+1.120%	145,123	+16.430%
2026-02-18	26.9200	27.230000	26.920000	27.2053	+2.700%	130,854	+17.734%
2026-02-17	26.5300	26.570000	26.395000	26.4900	-0.784%	83,555	+20.914%
2026-02-13	26.6800	26.790000	26.580000	26.6993	+0.147%	105,305	+19.966%
2026-02-12	27.1200	27.120000	26.605000	26.6600	-2.129%	170,693	+20.143%
2026-02-11	27.3100	27.359500	27.120000	27.2400	+0.917%	246,326	+17.584%
2026-02-10	27.1300	27.130000	26.860000	26.9926	-0.415%	143,915	+18.662%
2026-02-09	26.8500	27.165000	26.820000	27.1050	+0.878%	235,131	+18.170%
2026-02-06	26.7100	27.095000	26.710000	26.8692	+0.936%	256,961	+19.207%
2026-02-05	26.7200	26.820000	26.510000	26.6200	-1.541%	200,090	+20.323%
2026-02-04	26.9800	27.200000	26.790000	27.0367	+0.136%	2,003,805	+18.469%
2026-02-03	26.7000	27.015000	26.680500	27.0000	+2.576%	251,579	+18.630%
2026-02-02	26.4400	26.540000	26.175000	26.3219	-4.019%	341,371	+21.686%
2026-01-30	27.6600	27.710000	26.940000	27.4241	-1.952%	350,424	+16.795%
2026-01-29	28.3200	28.360000	27.470000	27.9700	+1.776%	432,955	+14.516%
2026-01-28	27.3100	27.496600	27.240000	27.4820	+1.074%	136,570	+16.549%
2026-01-27	26.8000	27.200000	26.765000	27.1900	+1.493%	179,886	+17.801%
2026-01-26	26.7700	26.950000	26.710000	26.7900	+0.337%	175,554	+19.560%
2026-01-23	26.6100	26.725400	26.600000	26.7000	+1.792%	70,632	+19.963%
2026-01-22	26.2900	26.290000	26.160000	26.2300	-0.418%	100,097	+22.112%
2026-01-21	26.3100	26.355000	26.205000	26.3400	+1.425%	226,621	+21.602%
2026-01-20	26.0400	26.140000	25.960000	25.9700	+1.110%	273,765	+23.335%
2026-01-16	25.8200	25.820000	25.645000	25.6850	0.000%	187,790	+24.703%
2026-01-15	25.6900	25.800000	25.620000	25.6850	-0.830%	784,822	+24.703%
2026-01-14	26.1200	26.260000	25.730000	25.9000	-0.256%	254,612	+23.668%
2026-01-13	25.8950	26.050000	25.760000	25.9666	+1.057%	158,349	+23.351%
2026-01-12	25.5700	25.765000	25.510000	25.6950	+1.160%	364,650	+24.655%
2026-01-09	25.4800	25.605000	25.390000	25.4004	-0.077%	330,623	+26.100%
2026-01-08	25.0900	25.420000	25.050000	25.4200	+1.619%	207,000	+26.003%
2026-01-07	25.1000	25.110000	24.950000	25.0150	-0.743%	136,201	+28.043%
2026-01-06	25.4500	25.470000	25.175000	25.2023	-0.504%	152,045	+27.092%
2026-01-05	25.1500	25.340000	25.130000	25.3300	+1.778%	246,612	+26.451%
2026-01-02	24.8500	24.915000	24.750000	24.8876	-0.028%	198,471	+28.699%
2025-12-31	25.0800	25.080000	24.850000	24.8946	-0.847%	151,660	+28.662%
2025-12-30	25.1900	25.220000	25.105000	25.1072	+0.630%	579,779	+27.573%
2025-12-29	25.0400	25.100000	24.950000	24.9500	-0.200%	227,165	+28.377%
2025-12-26	25.0700	25.130000	24.941100	25.0000	-0.438%	189,142	+28.120%
2025-12-24	25.1900	25.190000	25.040000	25.1100	-0.060%	84,819	+27.559%
2025-12-23	24.9700	25.130000	24.910000	25.1250	+0.924%	120,532	+27.483%
2025-12-22	24.8800	24.910000	24.823000	24.8950	+1.282%	241,304	+28.660%
2025-12-19	24.5100	24.600000	24.470000	24.5800	+0.800%	275,893	+30.309%
2025-12-18	24.5000	24.550000	24.360100	24.3850	-0.632%	204,271	+31.351%
2025-12-17	24.4300	24.575000	24.420000	24.5400	+1.238%	318,748	+30.522%
2025-12-16	24.4000	24.400000	24.240000	24.2400	-8.511%	448,559	+32.137%
2025-12-15	26.6200	26.680000	26.390000	26.4951	-0.619%	204,493	+20.890%
2025-12-12	26.8300	26.860000	26.600000	26.6600	-0.855%	107,559	+20.143%
2025-12-11	26.7300	26.894200	26.730000	26.8900	-0.280%	3,592,859	+19.115%
2025-12-10	26.7400	26.990000	26.720000	26.9656	+0.637%	139,212	+18.781%
2025-12-09	26.8400	26.880000	26.750000	26.7950	-0.457%	94,175	+19.537%
2025-12-08	27.0700	27.070000	26.890000	26.9179	-1.110%	68,693	+18.991%
2025-12-05	27.1300	27.350000	27.130000	27.2200	+0.548%	51,915	+17.671%
2025-12-04	26.9300	27.110000	26.880000	27.0717	+0.396%	70,006	+18.315%
2025-12-03	26.9700	27.060000	26.910000	26.9649	+0.316%	53,125	+18.784%
2025-12-02	26.8900	26.992600	26.815000	26.8800	-0.371%	53,317	+19.159%
2025-12-01	26.9800	27.047000	26.940000	26.9800	+0.017%	71,426	+18.718%
2025-11-28	26.8100	27.000000	26.810000	26.9753	+1.221%	20,367	+18.738%
2025-11-26	26.3800	26.673500	26.380000	26.6500	+1.167%	51,388	+20.188%
2025-11-25	26.2700	26.389800	26.170000	26.3426	-0.631%	72,974	+21.590%
2025-11-24	26.1900	26.539000	26.160000	26.5100	+0.508%	199,910	+20.822%
2025-11-21	26.3600	26.440000	26.195000	26.3759	-0.678%	131,320	+21.437%
2025-11-20	26.8700	26.945000	26.540000	26.5559	-1.069%	127,808	+20.613%
2025-11-19	26.8600	26.910000	26.725000	26.8428	-1.313%	49,677	+19.324%
2025-11-18	27.0000	27.225000	26.910000	27.2000	+0.890%	148,579	+17.757%
2025-11-17	26.9200	27.060000	26.920000	26.9600	+0.020%	70,935	+18.806%
2025-11-14	26.9200	27.110000	26.850000	26.9546	+0.502%	66,174	+18.829%
2025-11-13	27.0800	27.080000	26.805000	26.8200	-0.353%	235,022	+19.426%
2025-11-12	27.1200	27.120000	26.904500	26.9150	-1.680%	126,869	+19.004%
2025-11-11	27.2700	27.420000	27.270000	27.3750	+0.755%	141,435	+17.005%
2025-11-10	26.9200	27.190000	26.860000	27.1700	+1.428%	176,221	+17.887%
2025-11-07	26.7900	26.825000	26.675000	26.7875	+0.348%	82,548	+19.571%
2025-11-06	26.7100	26.760000	26.590000	26.6947	-0.095%	63,123	+19.986%
2025-11-05	26.9200	26.990000	26.720000	26.7200	-0.635%	79,487	+19.873%
2025-11-04	26.9100	27.000000	26.860000	26.8908	-0.910%	86,735	+19.111%
2025-11-03	27.0700	27.170000	26.910000	27.1378	+0.678%	1,377,441	+18.027%
2025-10-31	26.9700	27.000000	26.845000	26.9550	+0.409%	105,262	+18.828%
2025-10-30	26.6900	26.910000	26.620000	26.8453	+0.057%	411,714	+19.313%
2025-10-29	26.7700	26.990000	26.770000	26.8299	+0.694%	817,604	+19.382%
2025-10-28	26.7200	26.790000	26.620100	26.6450	-1.242%	107,384	+20.210%
2025-10-27	27.0600	27.070000	26.930000	26.9800	-0.259%	83,483	+18.718%
2025-10-24	27.1600	27.230000	27.050000	27.0500	-0.295%	124,980	+18.410%
2025-10-23	27.1410	27.300200	27.130000	27.1300	+1.572%	138,027	+18.061%
2025-10-22	26.5300	26.765000	26.470000	26.7100	+1.347%	78,659	+19.918%
2025-10-21	26.3400	26.450000	26.185200	26.3550	-0.431%	98,448	+21.533%
2025-10-20	26.2700	26.500000	26.270000	26.4691	+0.758%	70,505	+21.009%
2025-10-17	26.2800	26.305000	26.180000	26.2700	-0.266%	85,809	+21.926%
2025-10-16	26.5000	26.572900	26.280000	26.3400	-0.284%	83,996	+21.602%
2025-10-15	26.5000	26.530000	26.335000	26.4150	+0.189%	45,440	+21.257%
2025-10-14	26.3000	26.460000	26.250000	26.3653	-0.994%	110,533	+21.485%
2025-10-13	26.5600	26.680000	26.520000	26.6300	+1.287%	107,590	+20.278%
2025-10-10	26.5700	26.685000	26.240000	26.2916	-2.080%	201,168	+21.826%
2025-10-09	27.1800	27.180000	26.817300	26.8500	-0.849%	126,212	+19.292%
2025-10-08	27.0200	27.150000	27.020000	27.0800	+0.351%	194,441	+18.279%
2025-10-07	26.8700	27.010000	26.790000	26.9852	+0.367%	98,978	+18.695%
2025-10-06	26.7600	26.905000	26.760000	26.8865	+1.039%	100,742	+19.130%
2025-10-03	26.5700	26.710000	26.570000	26.6100	+0.264%	197,519	+20.368%
2025-10-02	26.6700	26.745000	26.475000	26.5400	-0.970%	91,983	+20.686%
2025-10-01	26.6100	26.905000	26.610000	26.8000	-0.186%	147,020	+19.515%
2025-09-30	26.8200	26.910000	26.780000	26.8500	-0.334%	98,906	+19.292%
2025-09-29	27.0500	27.050000	26.920000	26.9400	-0.957%	138,296	+18.894%
2025-09-26	27.2100	27.405000	27.180000	27.2003	+0.112%	90,887	+17.756%
2025-09-25	27.0600	27.180000	26.970000	27.1700	+0.407%	80,461	+17.887%
2025-09-24	27.0000	27.110000	26.980000	27.0600	+0.619%	119,284	+18.367%
2025-09-23	26.7400	26.935000	26.740000	26.8936	+1.142%	69,894	+19.099%
2025-09-22	26.4700	26.625000	26.400000	26.5900	+0.132%	142,599	+20.459%
2025-09-19	26.6300	26.710000	26.540000	26.5550	-0.729%	53,944	+20.618%
2025-09-18	26.8500	26.890000	26.685000	26.7500	-0.342%	117,188	+19.738%
2025-09-17	27.0400	27.070000	26.800000	26.8417	-1.172%	184,840	+19.329%
2025-09-16	27.0700	27.185000	27.060000	27.1600	+0.854%	845,865	+17.931%
2025-09-15	26.8300	26.960000	26.830000	26.9300	+1.108%	119,144	+18.938%
2025-09-12	26.7300	26.827000	26.620000	26.6350	+0.453%	77,666	+20.255%
2025-09-11	26.4900	26.600000	26.460000	26.5150	-0.767%	92,220	+20.800%
2025-09-10	26.5700	26.769900	26.570000	26.7200	+0.716%	173,071	+19.873%
2025-09-09	26.6800	26.710000	26.490000	26.5300	+0.084%	262,685	+20.731%
2025-09-08	26.5300	26.550000	26.405000	26.5078	+0.656%	69,046	+20.832%
2025-09-05	26.4500	26.450000	26.270000	26.3350	-0.791%	116,181	+21.625%
2025-09-04	26.5600	26.610000	26.489300	26.5450	-0.636%	148,638	+20.663%
2025-09-03	26.8800	26.910000	26.695000	26.7150	-1.019%	130,480	+19.895%
2025-09-02	26.7800	27.020000	26.760000	26.9900	+1.428%	147,813	+18.674%
2025-08-29	26.6100	26.645000	26.560000	26.6100	+0.094%	104,237	+20.368%
2025-08-28	26.4700	26.630000	26.390000	26.5850	+0.434%	32,416	+20.481%
2025-08-27	26.3500	26.525000	26.350000	26.4700	+0.303%	121,517	+21.005%
2025-08-26	26.4200	26.490000	26.340000	26.3900	-0.752%	126,737	+21.372%
2025-08-25	26.3800	26.659200	26.380000	26.5900	+0.643%	84,195	+20.459%
2025-08-22	26.2600	26.440000	26.260000	26.4200	+0.550%	117,249	+21.234%
2025-08-21	26.0800	26.320000	26.080000	26.2756	+0.519%	52,851	+21.900%
2025-08-20	25.9800	26.142800	25.975000	26.1400	+1.161%	94,094	+22.533%
2025-08-19	25.8600	25.910000	25.795000	25.8400	-0.496%	73,408	+23.955%
2025-08-18	25.7900	26.030000	25.730000	25.9689	+0.168%	63,595	+23.340%
2025-08-15	25.8400	25.954700	25.790000	25.9254	-0.191%	99,668	+23.547%
2025-08-14	25.9200	25.990000	25.855000	25.9750	+0.336%	171,211	+23.311%
2025-08-13	25.9500	25.980000	25.725000	25.8879	-0.215%	54,091	+23.726%
2025-08-12	25.9400	26.000100	25.920000	25.9436	-0.390%	38,887	+23.460%
2025-08-11	26.0200	26.100000	25.960000	26.0453	+0.271%	63,473	+22.978%
2025-08-08	26.1234	26.250000	25.930000	25.9750	-0.208%	137,941	+23.311%
2025-08-07	26.0500	26.140000	26.010000	26.0291	+0.170%	54,378	+23.055%
2025-08-06	26.2900	26.390000	25.920000	25.9850	-0.250%	185,890	+23.263%
2025-08-05	26.0700	26.175000	26.030000	26.0500	-0.497%	191,915	+22.956%
2025-08-04	26.0900	26.360000	26.090000	26.1800	-0.516%	244,383	+22.345%
2025-08-01	26.7100	26.710000	26.290000	26.3158	-1.439%	1,368,376	+21.714%
2025-07-31	26.7900	26.860000	26.625000	26.7000	-0.946%	101,326	+19.963%
2025-07-30	26.8400	27.080000	26.760000	26.9550	+0.180%	553,165	+18.828%
2025-07-29	26.5500	26.950000	26.505000	26.9066	+1.267%	89,706	+19.041%
2025-07-28	26.5200	26.580000	26.410000	26.5700	+1.292%	48,622	+20.549%
2025-07-25	26.4500	26.450000	26.225000	26.2310	-1.052%	47,087	+22.107%
2025-07-24	26.4700	26.520000	26.315000	26.5100	+0.265%	161,079	+20.822%
2025-07-23	26.3300	26.440000	26.300000	26.4400	+0.076%	93,439	+21.142%
2025-07-22	26.3600	26.440000	26.300000	26.4200	-0.095%	55,557	+21.234%
2025-07-21	26.4300	26.509900	26.340000	26.4450	-0.094%	79,046	+21.119%
2025-07-18	26.6300	26.720000	26.445000	26.4700	+0.227%	80,359	+21.005%
2025-07-17	26.1800	26.420000	26.180000	26.4100	+0.648%	85,821	+21.280%
2025-07-16	26.0800	26.270000	26.023300	26.2400	+0.267%	52,470	+22.066%
2025-07-15	26.2300	26.300700	26.160000	26.1700	-0.191%	63,552	+22.392%
2025-07-14	26.5100	26.510000	26.220000	26.2200	-0.982%	99,015	+22.159%
2025-07-11	26.3600	26.545000	26.335300	26.4800	+1.069%	62,605	+20.959%
2025-07-10	26.1800	26.293000	26.145000	26.2000	-0.758%	139,459	+22.252%
2025-07-09	26.2900	26.455000	26.260000	26.4000	+0.114%	248,743	+21.326%
2025-07-08	26.2600	26.490000	26.240000	26.3700	+0.304%	117,216	+21.464%
2025-07-07	26.1200	26.340000	26.120000	26.2900	+0.305%	233,848	+21.833%
2025-07-03	26.2700	26.350000	26.209700	26.2100	-0.228%	30,468	+22.205%
2025-07-02	25.9600	26.344100	25.914500	26.2700	+1.311%	69,108	+21.926%
2025-07-01	25.8500	25.940000	25.811000	25.9300	+0.309%	77,331	+23.525%
2025-06-30	25.8700	25.885000	25.795000	25.8500	-0.154%	159,384	+23.907%
2025-06-27	25.9200	25.980000	25.780000	25.8900	-0.077%	192,398	+23.716%
2025-06-26	25.8900	26.060000	25.840000	25.9100	+0.232%	118,866	+23.620%
2025-06-25	25.8400	25.974600	25.780000	25.8500	-0.193%	218,192	+23.907%
2025-06-24	25.9800	26.020000	25.750000	25.9000	-2.448%	179,290	+23.668%
2025-06-23	27.5200	27.590000	26.550000	26.5500	-3.560%	358,106	+20.640%
2025-06-20	27.4600	27.570000	27.410000	27.5300	+0.218%	140,761	+16.346%
2025-06-18	27.5400	27.620000	27.160000	27.4700	+0.219%	239,461	+16.600%
2025-06-17	27.1700	27.475000	27.170000	27.4100	+1.972%	268,971	+16.855%
2025-06-16	26.9200	27.005000	26.520000	26.8800	-0.518%	464,407	+19.159%
2025-06-13	26.9600	27.179900	26.790100	27.0200	+2.855%	286,216	+18.542%
2025-06-12	26.1400	26.305400	26.120000	26.2700	+0.114%	114,672	+21.926%
2025-06-11	26.0000	26.300000	25.950000	26.2400	+1.824%	79,990	+22.066%
2025-06-10	25.8900	25.985400	25.730000	25.7700	-0.425%	78,260	+24.292%
2025-06-09	25.7800	25.910000	25.720000	25.8800	+0.349%	168,840	+23.764%
2025-06-06	25.6300	25.820000	25.630000	25.7900	+1.018%	220,167	+24.195%
2025-06-05	25.6100	25.670000	25.530000	25.5300	+0.631%	52,668	+25.460%
2025-06-04	25.4200	25.530000	25.240000	25.3700	-0.197%	147,332	+26.251%
2025-06-03	25.3000	25.480000	25.270800	25.4200	+0.435%	71,606	+26.003%
2025-06-02	25.3500	25.350000	24.970000	25.3100	+2.180%	232,449	+26.551%
2025-05-30	24.8500	24.850000	24.645000	24.7700	-0.562%	80,974	+29.310%
2025-05-29	24.9800	24.980000	24.860000	24.9100	-0.479%	89,908	+28.583%
2025-05-28	25.1600	25.210000	25.000000	25.0300	-0.160%	143,937	+27.966%
2025-05-27	25.1000	25.120000	24.910000	25.0700	-0.595%	161,675	+27.762%
2025-05-23	25.1400	25.250800	25.055000	25.2200	+0.518%	58,243	+27.002%
2025-05-22	25.0900	25.145200	24.990000	25.0900	-0.515%	94,970	+27.660%
2025-05-21	25.3900	25.420000	25.190000	25.2200	-0.277%	93,944	+27.002%
2025-05-20	25.1700	25.305000	25.090000	25.2900	+0.837%	152,065	+26.651%
2025-05-19	25.0500	25.190000	25.000000	25.0800	+0.120%	153,947	+27.711%
2025-05-16	25.0700	25.110000	24.955000	25.0500	-0.080%	92,000	+27.864%
2025-05-15	25.0600	25.095400	24.890000	25.0700	-0.791%	102,805	+27.762%
2025-05-14	25.3700	25.450000	25.270000	25.2700	-0.707%	79,337	+26.751%
2025-05-13	25.2000	25.520000	25.200000	25.4500	+1.475%	66,984	+25.855%
2025-05-12	25.2900	25.330000	25.050700	25.0800	+0.723%	114,394	+27.711%
2025-05-09	24.8100	24.930000	24.785000	24.9000	+0.810%	109,284	+28.635%
2025-05-08	24.5000	24.710000	24.500000	24.7000	+1.313%	250,087	+29.676%
2025-05-07	24.5800	24.600000	24.335000	24.3800	-1.015%	253,280	+31.378%
2025-05-06	24.6500	24.760000	24.610700	24.6300	+1.693%	170,679	+30.045%
2025-05-05	24.3000	24.340000	24.140000	24.2200	-0.778%	303,363	+32.246%
2025-05-02	24.5100	24.510000	24.268000	24.4100	+0.329%	285,715	+31.217%
2025-05-01	24.1900	24.390000	24.070800	24.3300	+0.454%	1,379,154	+31.648%
2025-04-30	24.5300	24.575000	24.180000	24.2200	-1.904%	173,694	+32.246%
2025-04-29	24.8300	24.870000	24.670000	24.6900	-1.319%	64,504	+29.729%
2025-04-28	25.0800	25.125000	24.900000	25.0200	-0.517%	132,646	+28.018%
2025-04-25	24.9800	25.170000	24.980000	25.1500	+0.119%	36,601	+27.356%
2025-04-24	25.0300	25.130000	24.910000	25.1200	+0.722%	85,232	+27.508%
2025-04-23	25.0400	25.210000	24.800000	24.9400	-0.796%	248,720	+28.428%
2025-04-22	25.0900	25.304300	25.050000	25.1400	+0.560%	143,567	+27.407%
2025-04-21	25.0600	25.060000	24.870000	25.0000	-0.596%	57,279	+28.120%
2025-04-17	25.0000	25.240000	24.969900	25.1500	+1.207%	87,666	+27.356%
2025-04-16	24.6500	24.890000	24.650000	24.8500	+1.429%	614,713	+28.893%
2025-04-15	24.4900	24.590000	24.415000	24.5000	-0.204%	243,382	+30.735%
2025-04-14	24.6300	24.630000	24.420000	24.5500	+0.327%	93,412	+30.468%
2025-04-11	24.1200	24.540000	24.120000	24.4700	+1.325%	132,859	+30.895%
2025-04-10	24.0900	24.170000	23.860000	24.1500	-1.348%	231,155	+32.629%
2025-04-09	23.2800	24.568100	23.110000	24.4800	+3.993%	441,337	+30.842%
2025-04-08	24.3900	24.390000	23.430000	23.5400	-1.998%	386,882	+36.066%
2025-04-07	24.1400	24.850000	23.970000	24.0200	-2.079%	400,497	+33.347%
2025-04-04	24.4700	24.690000	24.140000	24.5300	-4.142%	713,333	+30.575%
2025-04-03	25.5500	25.695000	25.520000	25.5900	-4.157%	417,457	+25.166%
2025-04-02	26.4500	26.730000	26.450000	26.7000	+0.717%	329,163	+19.963%
2025-04-01	26.5500	26.600000	26.455000	26.5100	+0.151%	1,015,627	+20.822%
2025-03-31	26.2200	26.530000	26.155000	26.4700	+1.418%	163,639	+21.005%
2025-03-28	26.2000	26.200400	26.060000	26.1000	-0.420%	157,879	+22.720%
2025-03-27	25.9100	26.260000	25.900000	26.2100	+0.038%	64,756	+22.205%
2025-03-26	26.2000	26.310000	26.161900	26.2000	0.000%	187,440	+22.252%
2025-03-25	26.2100	26.270000	26.060000	26.2000	+0.306%	125,345	+22.252%
2025-03-24	26.0800	26.200000	26.030000	26.1200	+0.500%	204,034	+22.626%
2025-03-21	26.0000	26.059900	25.960000	25.9900	-0.383%	96,862	+23.240%
2025-03-20	26.0900	26.110000	25.820000	26.0900	+0.539%	83,300	+22.767%
2025-03-19	25.8400	26.000000	25.830000	25.9500	+0.426%	82,733	+23.430%
2025-03-18	26.0200	26.045000	25.790000	25.8400	-0.232%	129,628	+23.955%
2025-03-17	25.8500	25.930000	25.820000	25.9000	+0.817%	365,123	+23.668%
2025-03-14	25.5800	25.710000	25.552300	25.6900	+0.469%	105,938	+24.679%
2025-03-13	25.5800	25.760000	25.560000	25.5700	-0.545%	140,769	+25.264%
2025-03-12	25.6100	25.730000	25.610000	25.7100	+0.705%	152,909	+24.582%
2025-03-11	25.5900	25.670000	25.490000	25.5300	+0.472%	88,923	+25.460%
2025-03-10	25.6100	25.655000	25.350000	25.4100	-0.548%	220,244	+26.053%
2025-03-07	25.5500	25.708300	25.455000	25.5500	+0.829%	112,714	+25.362%
2025-03-06	25.3200	25.410000	25.275000	25.3400	-0.118%	247,100	+26.401%
2025-03-05	25.2900	25.400000	25.150000	25.3700	-0.275%	99,322	+26.251%
2025-03-04	25.3500	25.506100	25.190000	25.4400	-0.079%	2,399,965	+25.904%
2025-03-03	25.7600	25.830000	25.420000	25.4600	-1.011%	181,847	+25.805%
2025-02-28	25.7200	25.760000	25.640000	25.7200	-0.618%	127,545	+24.533%
2025-02-27	25.9400	25.960000	25.830000	25.8800	+0.310%	186,416	+23.764%
2025-02-26	25.8400	25.890000	25.760000	25.8000	-0.693%	191,982	+24.147%
2025-02-25	26.1900	26.190000	25.870000	25.9800	-1.142%	188,825	+23.287%
2025-02-24	26.2900	26.320000	26.240000	26.2800	-0.076%	160,075	+21.880%
2025-02-21	26.5300	26.560000	26.280000	26.3000	-1.609%	149,267	+21.787%
2025-02-20	26.7300	26.800000	26.709900	26.7300	+0.225%	89,549	+19.828%
2025-02-19	26.7700	26.800000	26.590000	26.6700	+0.301%	98,634	+20.097%
2025-02-18	26.4700	26.650000	26.445000	26.5900	+0.873%	220,921	+20.459%
2025-02-14	26.5200	26.550000	26.340000	26.3600	-0.076%	222,682	+21.510%
2025-02-13	26.2200	26.420000	26.220000	26.3800	+0.190%	213,021	+21.418%
2025-02-12	26.4800	26.540000	26.330000	26.3300	-1.052%	190,842	+21.648%