Dark

AOK
iShares Core 30/70 Conservative Allocation ETF
stock NYSE ETF

Market Open

Jul 30, 2026 12:47:49 PM EDT

40.91USD+0.590%(+0.24)236,800

40.91Bid 40.92Ask 0.01Spread

Pre-market

0.00USD-100.000%(-40.92)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

40.67USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	40.8100	40.910000	40.810000	40.9100	+0.590%	236,800	0.000%
2026-07-29	40.8500	40.950000	40.655000	40.6700	-0.609%	139,045	+0.590%
2026-07-28	40.8500	40.970000	40.800000	40.9190	+0.144%	83,128	-0.022%
2026-07-27	40.8800	40.965000	40.794200	40.8600	+0.221%	73,255	+0.122%
2026-07-24	40.7400	40.895000	40.740000	40.7700	+0.049%	149,512	+0.343%
2026-07-23	40.7900	40.810000	40.700000	40.7500	-0.513%	66,536	+0.393%
2026-07-22	41.0400	41.040000	40.955000	40.9600	-0.146%	115,305	-0.122%
2026-07-21	41.0500	41.050000	40.920000	41.0200	+0.244%	200,974	-0.268%
2026-07-20	41.0400	41.065000	40.900000	40.9200	-0.292%	512,867	-0.024%
2026-07-17	40.9300	41.080000	40.930000	41.0400	-0.243%	124,982	-0.317%
2026-07-16	41.1600	41.160000	41.070000	41.1400	-0.180%	92,871	-0.559%
2026-07-15	41.2300	41.249600	41.129900	41.2142	+0.229%	69,862	-0.738%
2026-07-14	41.0300	41.185000	41.030000	41.1200	+0.391%	135,760	-0.511%
2026-07-13	41.0300	41.115000	40.960000	40.9600	-0.558%	189,341	-0.122%
2026-07-10	41.1200	41.220000	41.090000	41.1900	0.000%	128,466	-0.680%
2026-07-09	41.1100	41.227700	41.068800	41.1900	+0.365%	96,572	-0.680%
2026-07-08	41.0400	41.045000	40.870000	41.0400	-0.195%	87,704	-0.317%
2026-07-07	41.2300	41.270000	41.095000	41.1200	-0.604%	82,848	-0.511%
2026-07-06	41.3700	41.379900	41.200000	41.3700	+0.169%	107,425	-1.112%
2026-07-02	41.2000	41.330000	41.105000	41.3000	-0.176%	86,511	-0.944%
2026-07-01	41.4600	41.480000	41.310000	41.3730	-0.258%	123,216	-1.119%
2026-06-30	41.5300	41.540000	41.460000	41.4800	0.000%	91,379	-1.374%
2026-06-29	41.4800	41.495000	41.315000	41.4800	+0.387%	215,177	-1.374%
2026-06-26	41.3500	41.430000	41.250000	41.3200	-0.097%	177,580	-0.992%
2026-06-25	41.4100	41.480000	41.350000	41.3600	+0.145%	101,361	-1.088%
2026-06-24	41.3100	41.395000	41.270000	41.3000	+0.218%	84,112	-0.944%
2026-06-23	41.1200	41.325000	41.120000	41.2100	-0.579%	125,800	-0.728%
2026-06-22	41.5300	41.530000	41.413100	41.4500	-0.217%	95,002	-1.303%
2026-06-18	41.5600	41.575000	41.500000	41.5400	+0.605%	100,571	-1.517%
2026-06-17	41.5600	41.615000	41.290000	41.2900	-0.578%	807,555	-0.920%
2026-06-16	41.5000	41.600000	41.500000	41.5300	-0.024%	67,563	-1.493%
2026-06-15	41.6300	41.630000	41.525000	41.5400	+0.532%	134,098	-1.517%
2026-06-12	41.1600	41.365000	41.160000	41.3200	+0.133%	131,250	-0.992%
2026-06-11	40.8400	41.300000	40.840000	41.2650	+1.090%	382,159	-0.860%
2026-06-10	41.0400	41.080000	40.820000	40.8200	-0.585%	196,403	+0.220%
2026-06-09	41.2100	41.210000	40.770000	41.0600	+0.122%	339,193	-0.365%
2026-06-08	41.2400	41.240000	40.995000	41.0100	+0.073%	93,691	-0.244%
2026-06-05	41.3300	41.330000	40.935900	40.9800	-1.110%	172,659	-0.171%
2026-06-04	41.4700	41.475000	41.370000	41.4400	+0.145%	118,924	-1.279%
2026-06-03	41.3600	41.440100	41.341581	41.3800	-0.409%	106,886	-1.136%
2026-06-02	41.5500	41.560000	41.490000	41.5500	-0.024%	88,026	-1.540%
2026-06-01	41.5100	41.590000	41.400000	41.5600	+0.072%	335,421	-1.564%
2026-05-29	41.6100	41.610000	41.525000	41.5300	+0.096%	386,830	-1.493%
2026-05-28	41.2800	41.520000	41.280000	41.4900	+0.290%	706,795	-1.398%
2026-05-27	41.4900	41.490000	41.350000	41.3700	-0.072%	114,828	-1.112%
2026-05-26	41.3100	41.415000	41.310000	41.4000	+0.583%	599,249	-1.184%
2026-05-22	41.2400	41.240000	41.100000	41.1600	+0.122%	180,236	-0.607%
2026-05-21	40.9700	41.140000	40.860000	41.1100	+0.171%	232,250	-0.486%
2026-05-20	40.6800	41.100000	40.680000	41.0400	+0.786%	265,523	-0.317%
2026-05-19	40.7700	40.807662	40.635000	40.7200	-0.416%	118,454	+0.467%
2026-05-18	40.9500	40.987500	40.774003	40.8900	+0.024%	141,240	+0.049%
2026-05-15	41.0400	41.040000	40.870000	40.8800	-0.897%	191,004	+0.073%
2026-05-14	41.2500	41.325600	41.235000	41.2500	+0.121%	292,208	-0.824%
2026-05-13	41.1500	41.210000	41.085000	41.2000	+0.219%	75,264	-0.704%
2026-05-12	41.1700	41.170000	41.010000	41.1100	-0.388%	127,303	-0.486%
2026-05-11	41.3200	41.320000	41.245000	41.2700	-0.169%	158,692	-0.872%
2026-05-08	41.2000	41.360000	41.200000	41.3400	+0.462%	144,303	-1.040%
2026-05-07	41.4200	41.420000	41.100000	41.1500	-0.387%	119,291	-0.583%
2026-05-06	41.1200	41.320000	41.120000	41.3100	+0.879%	133,133	-0.968%
2026-05-05	40.8600	40.970000	40.860000	40.9500	+0.417%	97,995	-0.098%
2026-05-04	40.9000	40.919900	40.690000	40.7800	-0.512%	140,956	+0.319%
2026-05-01	41.1000	41.149000	40.990000	40.9900	+0.049%	700,829	-0.195%
2026-04-30	40.8300	41.000000	40.800000	40.9700	+0.589%	209,399	-0.146%
2026-04-29	40.7400	40.790000	40.645000	40.7300	-0.269%	136,080	+0.442%
2026-04-28	40.9200	40.920000	40.790000	40.8400	-0.293%	69,061	+0.171%
2026-04-27	40.9900	41.000000	40.915000	40.9600	-0.122%	73,038	-0.122%
2026-04-24	40.9600	41.015000	40.860000	41.0100	+0.441%	174,608	-0.244%
2026-04-23	40.9900	41.000000	40.695000	40.8300	-0.354%	147,591	+0.196%
2026-04-22	41.0000	41.013500	40.940000	40.9750	+0.331%	64,744	-0.159%
2026-04-21	41.0400	41.060000	40.810000	40.8400	-0.487%	101,174	+0.171%
2026-04-20	40.9700	41.070000	40.970000	41.0400	-0.219%	115,072	-0.317%
2026-04-17	41.0800	41.200000	41.050000	41.1300	+0.735%	323,505	-0.535%
2026-04-16	40.8200	40.910000	40.795000	40.8300	-0.037%	57,279	+0.196%
2026-04-15	40.8700	40.870000	40.775100	40.8450	+0.012%	48,916	+0.159%
2026-04-14	40.7700	40.845000	40.670000	40.8400	+0.517%	152,496	+0.171%
2026-04-13	40.3800	40.630000	40.380000	40.6300	+0.395%	650,569	+0.689%
2026-04-10	40.5900	40.590000	40.430000	40.4700	-0.074%	249,357	+1.087%
2026-04-09	40.4500	40.570000	40.319900	40.5000	+0.124%	115,221	+1.012%
2026-04-08	40.5000	40.630000	40.385000	40.4500	+1.150%	144,382	+1.137%
2026-04-07	39.9500	39.990000	39.755000	39.9900	+0.100%	118,293	+2.301%
2026-04-06	39.8100	39.970000	39.810000	39.9500	+0.125%	145,317	+2.403%
2026-04-02	39.6900	39.950000	39.640000	39.9000	-0.275%	175,848	+2.531%
2026-04-01	40.0300	40.125000	39.969800	40.0100	+0.301%	255,163	+2.249%
2026-03-31	39.6600	39.925100	39.620000	39.8900	+1.141%	264,817	+2.557%
2026-03-30	39.5500	39.590000	39.385000	39.4400	+0.231%	185,239	+3.727%
2026-03-27	39.5000	39.510000	39.315000	39.3490	-0.458%	289,441	+3.967%
2026-03-26	39.7800	39.810000	39.510000	39.5300	-1.002%	85,996	+3.491%
2026-03-25	39.9700	40.000000	39.835000	39.9300	+0.630%	157,513	+2.454%
2026-03-24	39.6500	39.808000	39.580000	39.6800	-0.377%	104,333	+3.100%
2026-03-23	39.7300	40.015000	39.730000	39.8300	+0.784%	172,772	+2.712%
2026-03-20	39.8900	39.890000	39.475000	39.5200	-1.225%	252,095	+3.517%
2026-03-19	39.8200	40.075000	39.790000	40.0100	+0.075%	314,896	+2.249%
2026-03-18	40.2400	40.240000	39.980000	39.9800	-0.769%	156,623	+2.326%
2026-03-17	40.3200	40.346700	40.270000	40.2900	+0.274%	101,528	+1.539%
2026-03-16	40.1000	40.240000	40.100000	40.1800	+0.651%	145,350	+1.817%
2026-03-13	40.1900	40.210000	39.910000	39.9200	-0.300%	270,591	+2.480%
2026-03-12	40.1700	40.290000	40.040000	40.0400	-0.867%	823,638	+2.173%
2026-03-11	40.4800	40.480000	40.305000	40.3900	-0.259%	155,328	+1.287%
2026-03-10	40.5800	40.720000	40.485000	40.4950	-0.136%	200,802	+1.025%
2026-03-09	40.2300	40.600000	40.110000	40.5500	+0.346%	231,386	+0.888%
2026-03-06	40.3300	40.500000	40.250000	40.4100	-0.419%	372,541	+1.237%
2026-03-05	40.6200	40.681500	40.445000	40.5800	-0.564%	327,106	+0.813%
2026-03-04	40.8300	40.840100	40.690000	40.8100	+0.221%	114,228	+0.245%
2026-03-03	40.5700	40.770000	40.431500	40.7200	-0.804%	170,073	+0.467%
2026-03-02	41.0300	41.100000	40.980000	41.0500	-0.509%	130,599	-0.341%
2026-02-27	41.1900	41.270000	41.185000	41.2600	0.000%	150,419	-0.848%
2026-02-26	41.3300	41.380000	41.140000	41.2600	-0.048%	147,878	-0.848%
2026-02-25	41.2100	41.280000	41.200000	41.2800	+0.243%	102,270	-0.896%
2026-02-24	41.0700	41.180000	41.040000	41.1800	+0.317%	124,572	-0.656%
2026-02-23	41.1700	41.170000	41.050000	41.0500	-0.267%	141,800	-0.341%
2026-02-20	41.0300	41.160000	40.980000	41.1600	+0.317%	152,752	-0.607%
2026-02-19	40.8900	41.030000	40.890000	41.0300	+0.024%	159,348	-0.292%
2026-02-18	40.9900	41.118500	40.990000	41.0200	-0.024%	97,085	-0.268%
2026-02-17	41.0300	41.060000	40.900000	41.0300	+0.098%	177,146	-0.292%
2026-02-13	40.9500	41.056100	40.905000	40.9900	+0.245%	196,971	-0.195%
2026-02-12	41.1200	41.120000	40.885000	40.8900	-0.268%	316,241	+0.049%
2026-02-11	41.0500	41.050000	40.915000	41.0000	+0.098%	182,805	-0.220%
2026-02-10	40.9800	41.049800	40.960000	40.9600	+0.073%	143,319	-0.122%
2026-02-09	40.7900	40.945000	40.778600	40.9300	+0.343%	88,113	-0.049%
2026-02-06	40.6500	40.815000	40.634600	40.7900	+0.592%	98,041	+0.294%
2026-02-05	40.5400	40.591600	40.485000	40.5500	-0.049%	151,228	+0.888%
2026-02-04	40.7000	40.700000	40.520000	40.5700	-0.197%	106,832	+0.838%
2026-02-03	40.7200	40.720000	40.540000	40.6500	-0.294%	235,638	+0.640%
2026-02-02	40.7600	40.810000	40.695000	40.7700	+0.098%	280,032	+0.343%
2026-01-30	40.8200	40.820000	40.660000	40.7300	-0.318%	136,092	+0.442%
2026-01-29	40.8700	40.870000	40.675000	40.8600	+0.073%	289,611	+0.122%
2026-01-28	40.8200	40.860000	40.760000	40.8300	-0.073%	151,861	+0.196%
2026-01-27	40.8400	40.870000	40.820000	40.8600	+0.270%	96,482	+0.122%
2026-01-26	40.7400	40.810100	40.740000	40.7500	+0.147%	93,387	+0.393%
2026-01-23	40.5800	40.690000	40.580000	40.6900	+0.098%	109,237	+0.541%
2026-01-22	40.6800	40.680000	40.550000	40.6500	+0.197%	153,355	+0.640%
2026-01-21	40.4400	40.609000	40.390100	40.5700	+0.520%	106,284	+0.838%
2026-01-20	40.4800	40.480000	40.310000	40.3600	-0.640%	417,911	+1.363%
2026-01-16	40.6300	40.690000	40.610000	40.6200	-0.197%	286,709	+0.714%
2026-01-15	40.7800	40.780000	40.660000	40.7000	+0.074%	310,006	+0.516%
2026-01-14	40.6400	40.750000	40.614034	40.6700	0.000%	166,235	+0.590%
2026-01-13	40.7000	40.715000	40.615000	40.6700	+0.049%	136,316	+0.590%
2026-01-12	40.5900	40.689900	40.590000	40.6500	+0.074%	363,411	+0.640%
2026-01-09	40.5800	40.660000	40.540000	40.6200	+0.296%	146,650	+0.714%
2026-01-08	40.5000	40.520000	40.440000	40.5000	-0.123%	129,192	+1.012%
2026-01-07	40.6500	40.650000	40.526000	40.5500	-0.049%	100,692	+0.888%
2026-01-06	40.4800	40.570000	40.469900	40.5700	+0.247%	104,509	+0.838%
2026-01-05	40.4400	40.510100	40.400000	40.4700	+0.372%	332,045	+1.087%
2026-01-02	40.3500	40.380100	40.260000	40.3200	+0.473%	339,976	+1.463%
2025-12-31	40.4300	40.430000	40.130000	40.1300	-0.693%	360,926	+1.944%
2025-12-30	40.4400	40.440000	40.375000	40.4100	+0.025%	258,598	+1.237%
2025-12-29	40.4100	40.430000	40.370000	40.4000	-0.025%	401,273	+1.262%
2025-12-26	40.5000	40.500000	40.393400	40.4100	+0.298%	120,560	+1.237%
2025-12-24	40.3300	40.420000	40.290000	40.2900	-0.025%	31,066	+1.539%
2025-12-23	40.2600	40.330000	40.180000	40.3000	-0.592%	151,632	+1.514%
2025-12-22	40.5200	40.570000	40.511000	40.5400	+0.148%	167,419	+0.913%
2025-12-19	40.4900	40.530000	40.455000	40.4800	+0.124%	265,779	+1.062%
2025-12-18	40.4700	40.516600	40.405100	40.4300	+0.323%	173,558	+1.187%
2025-12-17	40.3700	40.418700	40.290000	40.3000	-0.297%	117,718	+1.514%
2025-12-16	40.3800	40.445000	40.345000	40.4200	+0.050%	108,929	+1.212%
2025-12-15	40.4600	40.510000	40.385000	40.4000	+0.074%	328,874	+1.262%
2025-12-12	40.4700	40.496200	40.315000	40.3700	-0.444%	195,747	+1.338%
2025-12-11	40.5100	40.605000	40.459700	40.5500	+0.099%	155,776	+0.888%
2025-12-10	40.3500	40.541600	40.310100	40.5100	+0.372%	180,939	+0.987%
2025-12-09	40.3600	40.429800	40.340000	40.3600	-0.272%	169,023	+1.363%
2025-12-08	40.5300	40.530000	40.330000	40.4700	0.000%	256,643	+1.087%
2025-12-05	40.5200	40.539300	40.430000	40.4700	0.000%	258,628	+1.087%
2025-12-04	40.5300	40.530000	40.410000	40.4700	-0.037%	84,659	+1.087%
2025-12-03	40.3800	40.509900	40.380000	40.4850	+0.161%	516,852	+1.050%
2025-12-02	40.4200	40.430000	40.350000	40.4200	-0.049%	131,719	+1.212%
2025-12-01	40.3900	40.510000	40.390000	40.4400	-0.639%	135,726	+1.162%
2025-11-28	40.5400	40.700000	40.540000	40.7000	+0.370%	108,167	+0.516%
2025-11-26	40.5300	40.586500	40.440000	40.5500	+0.247%	242,114	+0.888%
2025-11-25	40.3200	40.450000	40.265000	40.4500	+0.447%	138,295	+1.137%
2025-11-24	40.2100	40.280000	40.140000	40.2700	+0.449%	179,548	+1.589%
2025-11-21	40.0600	40.155000	39.950000	40.0900	+0.476%	155,084	+2.045%
2025-11-20	40.2100	40.270000	39.885000	39.9000	-0.325%	120,182	+2.531%
2025-11-19	40.0500	40.130000	39.990100	40.0300	-0.050%	75,084	+2.198%
2025-11-18	40.1200	40.120000	39.963600	40.0500	-0.199%	171,406	+2.147%
2025-11-17	40.2500	40.285000	40.070000	40.1300	-0.298%	147,542	+1.944%
2025-11-14	40.2800	40.320000	40.200000	40.2500	-0.149%	170,121	+1.640%
2025-11-13	40.5500	40.550000	40.280000	40.3100	-1.128%	89,032	+1.488%
2025-11-12	40.5300	40.770000	40.520000	40.7700	+0.605%	392,877	+0.343%
2025-11-11	40.5000	40.549800	40.450100	40.5250	+0.235%	121,645	+0.950%
2025-11-10	40.3300	40.440000	40.320000	40.4300	+0.447%	95,427	+1.187%
2025-11-07	40.2200	40.260000	40.104000	40.2500	0.000%	120,629	+1.640%
2025-11-06	40.2900	40.350000	40.220100	40.2500	-0.025%	105,486	+1.640%
2025-11-05	40.2800	40.300000	40.220200	40.2600	-0.025%	72,609	+1.615%
2025-11-04	40.2500	40.349900	40.237000	40.2700	-0.543%	89,932	+1.589%
2025-11-03	40.5600	40.560000	40.442700	40.4900	-0.049%	79,095	+1.037%
2025-10-31	40.5400	40.569900	40.420000	40.5100	+0.049%	163,175	+0.987%
2025-10-30	40.4800	40.588000	40.460000	40.4900	-0.295%	99,893	+1.037%
2025-10-29	40.8300	40.830000	40.570000	40.6100	-0.417%	169,778	+0.739%
2025-10-28	40.7400	40.809900	40.704200	40.7800	+0.074%	147,538	+0.319%
2025-10-27	40.7200	40.750000	40.641200	40.7500	+0.518%	158,443	+0.393%
2025-10-24	40.5800	40.600000	40.540000	40.5400	+0.198%	153,985	+0.913%
2025-10-23	40.4400	40.500000	40.420000	40.4600	+0.049%	63,106	+1.112%
2025-10-22	40.5200	40.520000	40.345000	40.4400	-0.099%	119,432	+1.162%
2025-10-21	40.5500	40.550000	40.470000	40.4800	-0.074%	194,529	+1.062%
2025-10-20	40.4600	40.510000	40.396000	40.5100	+0.446%	115,977	+0.987%
2025-10-17	40.3200	40.350000	40.220000	40.3300	+0.050%	163,611	+1.438%
2025-10-16	40.3400	40.350000	40.239900	40.3100	+0.099%	171,923	+1.488%
2025-10-15	40.3300	40.368800	40.160000	40.2700	+0.236%	80,285	+1.589%
2025-10-14	40.0300	40.240000	39.970000	40.1750	+0.137%	45,359	+1.829%
2025-10-13	40.1200	40.154100	40.050000	40.1200	+0.577%	73,781	+1.969%
2025-10-10	40.2300	40.258700	39.890000	39.8900	-0.648%	45,766	+2.557%
2025-10-09	40.2800	40.280000	40.120100	40.1500	-0.323%	110,681	+1.893%
2025-10-08	40.2000	40.290000	40.200000	40.2800	+0.224%	83,869	+1.564%
2025-10-07	40.2500	40.270000	40.165000	40.1900	-0.099%	81,250	+1.791%
2025-10-06	40.2700	40.270000	40.210000	40.2300	-0.050%	81,878	+1.690%
2025-10-03	40.2500	40.314200	40.213900	40.2500	+0.099%	112,829	+1.640%
2025-10-02	40.3000	40.300000	40.133900	40.2100	-0.174%	82,836	+1.741%
2025-10-01	40.1400	40.290000	40.140000	40.2800	+0.299%	57,585	+1.564%
2025-09-30	40.1000	40.160000	40.090000	40.1600	+0.125%	56,102	+1.868%
2025-09-29	40.0800	40.130000	40.080000	40.1100	+0.262%	89,738	+1.995%
2025-09-26	39.9400	40.005000	39.934700	40.0050	+0.163%	59,166	+2.262%
2025-09-25	39.9700	39.970000	39.859300	39.9400	-0.237%	80,106	+2.429%
2025-09-24	40.0400	40.110000	40.015000	40.0350	-0.249%	78,365	+2.186%
2025-09-23	40.1600	40.189400	40.105000	40.1350	+0.012%	53,124	+1.931%
2025-09-22	40.3000	40.300000	40.075000	40.1300	+0.100%	98,352	+1.944%
2025-09-19	40.1600	40.160000	40.050000	40.0900	+0.075%	79,005	+2.045%
2025-09-18	40.1000	40.147900	39.992400	40.0600	-0.050%	145,211	+2.122%
2025-09-17	40.1500	40.260000	40.000000	40.0800	-0.174%	102,931	+2.071%
2025-09-16	40.2200	40.220000	40.103300	40.1500	-0.050%	135,801	+1.893%
2025-09-15	40.0900	40.170000	40.090000	40.1700	+0.300%	224,566	+1.842%
2025-09-12	40.0900	40.090000	39.980000	40.0500	-0.150%	130,956	+2.147%
2025-09-11	40.0100	40.110000	39.960000	40.1100	+0.526%	76,848	+1.995%
2025-09-10	39.9800	39.980000	39.899900	39.9000	+0.125%	78,160	+2.531%
2025-09-09	39.9100	39.910000	39.789400	39.8500	-0.025%	69,672	+2.660%
2025-09-08	39.8300	39.900000	39.810000	39.8600	+0.352%	180,564	+2.634%
2025-09-05	39.7400	39.833000	39.680300	39.7200	+0.252%	53,762	+2.996%
2025-09-04	39.4500	39.620000	39.450000	39.6200	+0.533%	56,554	+3.256%
2025-09-03	39.2800	39.440000	39.280000	39.4100	+0.076%	50,989	+3.806%
2025-09-02	39.2500	39.380000	39.250000	39.3800	-0.405%	48,115	+3.885%
2025-08-29	39.6000	39.600000	39.500000	39.5400	-0.202%	29,977	+3.465%
2025-08-28	39.5800	39.635000	39.540000	39.6200	+0.152%	149,571	+3.256%
2025-08-27	39.4000	39.560000	39.400000	39.5600	+0.076%	56,313	+3.413%
2025-08-26	39.5000	39.530000	39.421200	39.5300	+0.203%	56,454	+3.491%
2025-08-25	39.5500	39.550000	39.450000	39.4500	-0.354%	73,734	+3.701%
2025-08-22	39.3300	39.600000	39.330000	39.5900	+0.943%	66,213	+3.334%
2025-08-21	39.2800	39.280000	39.210900	39.2200	-0.254%	145,133	+4.309%
2025-08-20	39.2500	39.350100	39.240000	39.3200	-0.102%	116,387	+4.044%
2025-08-19	39.4000	39.428900	39.330000	39.3600	0.000%	55,931	+3.938%
2025-08-18	39.3900	39.390000	39.310000	39.3600	0.000%	79,176	+3.938%
2025-08-15	39.4100	39.420000	39.360000	39.3600	-0.076%	52,235	+3.938%
2025-08-14	39.3400	39.430900	39.340000	39.3900	-0.329%	79,973	+3.859%
2025-08-13	39.4800	39.520000	39.460000	39.5200	+0.407%	52,241	+3.517%
2025-08-12	39.2500	39.360000	39.205000	39.3600	+0.383%	320,025	+3.938%
2025-08-11	39.2300	39.255000	39.190000	39.2100	-0.076%	78,229	+4.336%
2025-08-08	39.2500	39.250000	39.190000	39.2400	+0.153%	97,523	+4.256%
2025-08-07	39.3400	39.340000	39.145000	39.1800	-0.026%	74,183	+4.416%
2025-08-06	39.1700	39.207000	39.070000	39.1900	+0.205%	56,996	+4.389%
2025-08-05	39.1800	39.180000	39.085200	39.1100	-0.051%	46,124	+4.602%
2025-08-04	39.0900	39.130000	39.028300	39.1300	+0.385%	49,336	+4.549%
2025-08-01	39.0100	39.010000	38.910000	38.9800	0.000%	101,092	+4.951%
2025-07-31	39.1300	39.130000	38.960000	38.9800	-0.051%	54,892	+4.951%
2025-07-30	39.0600	39.140000	38.950000	39.0000	-0.383%	94,251	+4.897%
2025-07-29	39.1200	39.150000	39.076400	39.1500	+0.307%	65,216	+4.496%
2025-07-28	39.1500	39.150000	39.010100	39.0300	-0.535%	69,735	+4.817%
2025-07-25	39.1000	39.240000	39.030000	39.2400	+0.409%	59,591	+4.256%
2025-07-24	39.1000	39.103765	39.045000	39.0800	-0.077%	40,979	+4.683%
2025-07-23	39.1300	39.130000	39.050000	39.1100	+0.205%	93,897	+4.602%
2025-07-22	38.9800	39.040000	38.949700	39.0300	+0.205%	45,111	+4.817%
2025-07-21	39.2300	39.230000	38.940000	38.9500	+0.257%	54,622	+5.032%
2025-07-18	38.9500	38.950000	38.820100	38.8500	+0.077%	104,446	+5.302%
2025-07-17	38.6900	38.820000	38.690000	38.8200	+0.466%	455,977	+5.384%
2025-07-16	38.6600	38.745000	38.593400	38.6400	0.000%	101,993	+5.875%
2025-07-15	38.8700	38.870000	38.640000	38.6400	-0.592%	52,544	+5.875%
2025-07-14	38.7500	38.870000	38.720000	38.8700	+0.258%	361,832	+5.248%
2025-07-11	38.7500	38.796400	38.745000	38.7700	-0.334%	73,643	+5.520%
2025-07-10	38.8300	38.935500	38.830000	38.9000	+0.026%	78,832	+5.167%
2025-07-09	38.8100	38.895000	38.780000	38.8900	+0.413%	49,973	+5.194%
2025-07-08	38.7800	38.780000	38.697800	38.7300	0.000%	213,334	+5.629%
2025-07-07	38.9500	38.950000	38.683300	38.7300	-0.565%	97,933	+5.629%
2025-07-03	38.9100	38.990000	38.890000	38.9500	-0.103%	45,687	+5.032%
2025-07-02	38.7800	38.990000	38.710000	38.9900	-0.154%	111,417	+4.924%
2025-07-01	38.9800	39.070000	38.980000	39.0500	-0.051%	69,149	+4.763%
2025-06-30	38.9800	39.110000	38.950000	39.0700	+0.334%	63,593	+4.709%
2025-06-27	38.8600	39.010000	38.850000	38.9400	+0.129%	198,686	+5.059%
2025-06-26	38.8300	38.910000	38.800000	38.8900	+0.361%	303,402	+5.194%
2025-06-25	38.7200	38.750000	38.662000	38.7500	-0.026%	48,716	+5.574%
2025-06-24	38.5300	38.768500	38.530000	38.7600	+0.964%	79,489	+5.547%
2025-06-23	38.3100	38.530000	38.310000	38.3900	+0.078%	80,075	+6.564%
2025-06-20	38.4200	38.420000	38.310000	38.3600	+0.026%	72,145	+6.648%
2025-06-18	38.4200	38.510000	38.350000	38.3500	-0.026%	71,839	+6.675%
2025-06-17	38.4200	38.440000	38.360000	38.3600	-0.104%	127,499	+6.648%
2025-06-16	38.4800	38.540000	38.400000	38.4000	+0.078%	496,752	+6.536%
2025-06-13	38.4800	38.480000	38.310000	38.3700	-0.827%	55,912	+6.620%
2025-06-12	38.4800	38.690000	38.480000	38.6900	+0.546%	47,432	+5.738%
2025-06-11	38.5200	38.520000	38.430000	38.4800	+0.234%	93,782	+6.315%
2025-06-10	38.4500	38.450000	38.325000	38.3900	+0.235%	48,907	+6.564%
2025-06-09	38.2500	38.350000	38.240000	38.3000	+0.131%	110,719	+6.815%
2025-06-06	38.2900	38.300000	38.210000	38.2500	+0.026%	78,129	+6.954%
2025-06-05	38.4100	38.410000	38.223500	38.2400	-0.287%	48,220	+6.982%
2025-06-04	38.2500	38.379000	38.250000	38.3500	+0.445%	63,594	+6.675%
2025-06-03	38.2100	38.210000	38.133000	38.1800	-0.105%	49,979	+7.150%
2025-06-02	38.1900	38.235000	38.110000	38.2200	+0.026%	46,133	+7.038%
2025-05-30	38.1000	38.225000	38.100000	38.2100	+0.210%	45,028	+7.066%
2025-05-29	38.1700	38.195000	38.130000	38.1300	+0.184%	127,050	+7.291%
2025-05-28	38.1100	38.135000	38.040000	38.0600	-0.288%	41,412	+7.488%
2025-05-27	38.0800	38.180000	38.040000	38.1700	+0.766%	264,440	+7.178%
2025-05-23	37.8100	37.900000	37.790000	37.8800	-0.105%	58,622	+7.999%
2025-05-22	37.7300	37.920000	37.730000	37.9200	+0.317%	84,687	+7.885%
2025-05-21	37.9700	38.055000	37.790000	37.8000	-0.813%	65,327	+8.228%
2025-05-20	38.1000	38.129900	38.050000	38.1100	-0.183%	96,207	+7.347%
2025-05-19	37.9200	38.180000	37.920000	38.1800	+0.289%	66,553	+7.150%
2025-05-16	38.0700	38.155000	38.060000	38.0700	+0.079%	78,023	+7.460%
2025-05-15	37.8400	38.060000	37.840000	38.0400	+0.449%	144,023	+7.545%
2025-05-14	37.9200	37.943600	37.835000	37.8700	-0.263%	181,556	+8.027%
2025-05-13	37.9400	37.970000	37.880000	37.9700	+0.238%	157,077	+7.743%
2025-05-12	37.9300	37.930000	37.810000	37.8800	+0.584%	321,787	+7.999%
2025-05-09	37.8100	37.810000	37.660000	37.6600	+0.027%	108,701	+8.630%
2025-05-08	37.7000	37.790000	37.630000	37.6500	-0.159%	218,660	+8.659%
2025-05-07	37.7200	37.745000	37.670000	37.7100	+0.159%	252,251	+8.486%
2025-05-06	37.6400	37.695000	37.550000	37.6500	+0.160%	58,279	+8.659%
2025-05-05	37.7600	37.760000	37.590000	37.5900	-0.371%	88,951	+8.832%
2025-05-02	37.8000	37.800000	37.700000	37.7300	-0.212%	105,812	+8.428%
2025-05-01	37.8900	37.890000	37.710000	37.8100	+0.265%	61,809	+8.199%
2025-04-30	37.5700	37.770000	37.530700	37.7100	-0.053%	101,981	+8.486%
2025-04-29	37.6500	37.755000	37.608000	37.7300	+0.266%	38,777	+8.428%
2025-04-28	37.5700	37.650000	37.515000	37.6300	+0.160%	59,387	+8.716%
2025-04-25	37.4300	37.570000	37.420000	37.5700	+0.374%	61,586	+8.890%
2025-04-24	37.2400	37.450000	37.212700	37.4300	+0.862%	86,447	+9.297%
2025-04-23	37.2700	37.374500	37.080000	37.1100	+0.487%	72,329	+10.240%
2025-04-22	36.8000	37.020000	36.800000	36.9300	+0.819%	70,661	+10.777%
2025-04-21	36.8100	36.820000	36.574800	36.6300	-1.134%	638,941	+11.684%
2025-04-17	36.9000	37.050000	36.900000	37.0500	+0.135%	272,238	+10.418%
2025-04-16	36.8800	37.030000	36.865000	37.0000	-0.054%	214,912	+10.568%
2025-04-15	37.0300	37.090000	36.976900	37.0200	+0.434%	76,651	+10.508%
2025-04-14	36.9400	37.030000	36.832700	36.8600	+0.683%	175,331	+10.988%
2025-04-11	36.4100	36.745000	36.280000	36.6100	+0.411%	182,969	+11.745%
2025-04-10	36.6100	36.730000	36.310000	36.4600	-1.353%	193,805	+12.205%
2025-04-09	35.7900	37.030000	35.790000	36.9600	+2.411%	397,441	+10.687%
2025-04-08	36.5600	36.680000	35.985000	36.0900	-0.579%	243,119	+13.356%
2025-04-07	36.3500	36.759200	36.220700	36.3000	-1.224%	439,183	+12.700%
2025-04-04	37.1200	37.165000	36.724500	36.7500	-1.843%	232,600	+11.320%
2025-04-03	37.6100	37.610000	37.370000	37.4400	-0.821%	164,272	+9.268%
2025-04-02	37.6600	37.750000	37.587200	37.7500	-0.026%	65,041	+8.371%
2025-04-01	37.5900	37.770000	37.590000	37.7600	+0.345%	75,108	+8.342%
2025-03-31	37.5700	37.645000	37.451800	37.6300	+0.133%	52,541	+8.716%
2025-03-28	37.6200	37.690000	37.570000	37.5800	-0.265%	112,879	+8.861%
2025-03-27	37.6400	37.680000	37.610100	37.6800	+0.001%	54,951	+8.572%
2025-03-26	37.8900	37.890000	37.651000	37.6795	-0.345%	47,753	+8.574%
2025-03-25	37.8200	37.865000	37.810000	37.8100	+0.026%	40,275	+8.199%
2025-03-24	37.8000	37.820000	37.760000	37.8000	-0.079%	95,446	+8.228%
2025-03-21	37.7300	37.830000	37.700000	37.8300	+0.106%	65,473	+8.142%
2025-03-20	37.8200	37.880000	37.760100	37.7900	-0.264%	100,092	+8.256%
2025-03-19	37.6800	37.890000	37.633200	37.8900	+0.557%	859,415	+7.970%
2025-03-18	37.6800	37.700000	37.600000	37.6800	-0.265%	59,855	+8.572%
2025-03-17	37.5900	37.780000	37.590000	37.7800	+0.399%	72,754	+8.285%
2025-03-14	37.4800	37.630000	37.460000	37.6300	+0.723%	72,603	+8.716%
2025-03-13	37.3800	37.435000	37.340000	37.3600	-0.080%	69,509	+9.502%
2025-03-12	37.4800	37.519100	37.390000	37.3900	-0.160%	52,416	+9.414%
2025-03-11	37.6400	37.640000	37.420000	37.4500	-0.425%	261,654	+9.239%
2025-03-10	37.7700	37.770000	37.520000	37.6100	-0.476%	87,533	+8.774%
2025-03-07	37.8300	37.840000	37.700000	37.7900	+0.132%	59,138	+8.256%
2025-03-06	37.8400	37.840000	37.701200	37.7400	-0.580%	74,029	+8.400%
2025-03-05	37.8500	37.960000	37.795000	37.9600	+0.317%	119,167	+7.771%
2025-03-04	37.9800	37.980000	37.800000	37.8400	-0.578%	126,827	+8.113%
2025-03-03	38.1300	38.191400	37.980000	38.0600	-0.210%	145,282	+7.488%
2025-02-28	37.9500	38.140000	37.930000	38.1400	+0.501%	56,710	+7.263%
2025-02-27	38.1300	38.130000	37.929700	37.9500	-0.524%	240,291	+7.800%
2025-02-26	38.1000	38.192800	38.100000	38.1500	+0.210%	48,083	+7.235%
2025-02-25	38.0900	38.100000	38.000000	38.0700	+0.316%	43,262	+7.460%
2025-02-24	37.9700	38.029900	37.930000	37.9500	-0.105%	77,861	+7.800%
2025-02-21	38.0800	38.094000	37.960000	37.9900	-0.184%	62,667	+7.686%
2025-02-20	38.0500	38.060000	37.970000	38.0600	+0.105%	50,076	+7.488%
2025-02-19	37.9500	38.025400	37.930000	38.0200	+0.026%	325,370	+7.601%
2025-02-18	38.0100	38.050000	37.975000	38.0100	-0.131%	79,838	+7.630%
2025-02-14	38.0700	38.100000	38.030000	38.0600	+0.211%	50,031	+7.488%
2025-02-13	37.8500	37.980000	37.810000	37.9800	+0.689%	81,488	+7.715%
2025-02-12	37.6100	37.735000	37.580000	37.7200	-0.343%	55,511	+8.457%
2025-02-11	37.7600	37.850000	37.760000	37.8500	-0.079%	122,070	+8.085%
2025-02-10	37.9100	37.910000	37.850000	37.8800	+0.185%	59,531	+7.999%
2025-02-07	37.9200	37.940300	37.773980	37.8100	-0.290%	108,387	+8.199%