Dark

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

Market Open

Oct 1, 2026 2:12:17 PM EDT

40.34USD+0.025%(+0.01)319,755

40.35Bid 40.36Ask 0.01Spread

Pre-market

0.00USD-100.000%(-40.33)0

After-hours

Sep 30, 2026 4:59:30 PM EDT

40.21USD-0.285%(-0.12)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	40.2600	40.380000	40.170000	40.3400	+0.025%	319,755	0.000%
2026-09-30	40.4900	40.490000	40.320000	40.3300	-0.223%	293,010	+0.025%
2026-09-29	40.4700	40.470000	40.291400	40.4200	-0.099%	342,152	-0.198%
2026-09-28	40.5500	40.550000	40.375000	40.4600	-0.565%	454,364	-0.297%
2026-09-25	40.5200	40.690000	40.504800	40.6900	+0.345%	194,478	-0.860%
2026-09-24	40.6100	40.660000	40.500000	40.5500	-0.344%	519,550	-0.518%
2026-09-23	40.9700	40.970000	40.625000	40.6900	-0.949%	204,546	-0.860%
2026-09-22	41.0900	41.090000	40.990000	41.0800	+0.146%	175,043	-1.801%
2026-09-21	40.8600	41.050000	40.860000	41.0200	+0.613%	269,629	-1.658%
2026-09-18	40.7600	40.775000	40.710000	40.7700	-0.269%	178,442	-1.055%
2026-09-17	40.8400	40.890000	40.820000	40.8800	+0.640%	170,132	-1.321%
2026-09-16	40.7600	40.850000	40.522300	40.6200	-0.123%	226,921	-0.689%
2026-09-15	40.6400	40.670000	40.600100	40.6700	-0.123%	531,885	-0.811%
2026-09-14	40.6200	40.835000	40.620000	40.7200	-0.318%	112,691	-0.933%
2026-09-11	40.9600	40.960000	40.840000	40.8500	+0.245%	238,023	-1.248%
2026-09-10	40.8800	40.880000	40.730000	40.7500	-0.707%	124,240	-1.006%
2026-09-09	41.1900	41.190000	41.000000	41.0400	-0.461%	129,757	-1.706%
2026-09-08	41.2800	41.280000	41.170000	41.2300	-0.097%	74,552	-2.159%
2026-09-04	41.2900	41.310000	41.240100	41.2700	-0.145%	208,626	-2.253%
2026-09-03	41.2400	41.330000	41.185000	41.3300	+0.584%	94,088	-2.395%
2026-09-02	40.9700	41.090000	40.970000	41.0900	+0.024%	205,705	-1.825%
2026-09-01	41.1900	41.225000	41.050000	41.0800	-0.436%	116,007	-1.801%
2026-08-31	41.3100	41.410000	41.213800	41.2600	-0.169%	103,057	-2.230%
2026-08-28	41.5200	41.520000	41.305000	41.3300	-0.338%	117,303	-2.395%
2026-08-27	41.4800	41.485000	41.420000	41.4700	+0.097%	62,940	-2.725%
2026-08-26	41.4600	41.460000	41.375000	41.4300	-0.145%	90,803	-2.631%
2026-08-25	41.4400	41.490000	41.355000	41.4900	+0.460%	95,332	-2.772%
2026-08-24	41.2800	41.319000	41.260000	41.3000	0.000%	169,929	-2.324%
2026-08-21	41.3700	41.370000	41.265000	41.3000	+0.097%	92,702	-2.324%
2026-08-20	41.3300	41.350000	41.249200	41.2600	-0.350%	75,471	-2.230%
2026-08-19	41.4400	41.440000	41.345000	41.4050	+0.376%	67,832	-2.572%
2026-08-18	41.3200	41.320000	41.220000	41.2500	-0.194%	64,279	-2.206%
2026-08-17	41.4800	41.480000	41.330000	41.3300	-0.314%	81,286	-2.395%
2026-08-14	41.5500	41.550000	41.425000	41.4600	-0.181%	73,333	-2.701%
2026-08-13	41.4800	41.590000	41.480000	41.5350	+0.338%	128,254	-2.877%
2026-08-12	41.4400	41.440000	41.380000	41.3950	+0.157%	103,573	-2.549%
2026-08-11	41.3700	41.390000	41.302300	41.3300	+0.097%	79,883	-2.395%
2026-08-10	41.4400	41.440000	41.290000	41.2900	-0.338%	130,116	-2.301%
2026-08-07	41.4200	41.445000	41.365000	41.4300	+0.363%	94,541	-2.631%
2026-08-06	41.4000	41.400000	41.250000	41.2800	-0.193%	91,185	-2.277%
2026-08-05	41.4200	41.530000	41.345000	41.3600	0.000%	117,032	-2.466%
2026-08-04	41.1300	41.390000	41.130000	41.3600	+0.559%	113,810	-2.466%
2026-08-03	41.0000	41.130000	41.000000	41.1300	+0.513%	193,263	-1.921%
2026-07-31	40.8600	40.945000	40.770100	40.9200	-0.049%	72,963	-1.417%
2026-07-30	40.8600	40.960000	40.810000	40.9400	+0.664%	338,606	-1.466%
2026-07-29	40.8500	40.950000	40.655000	40.6700	-0.609%	139,045	-0.811%
2026-07-28	40.8500	40.970000	40.800000	40.9190	+0.144%	83,128	-1.415%
2026-07-27	40.8800	40.965000	40.794200	40.8600	+0.221%	73,255	-1.273%
2026-07-24	40.7400	40.895000	40.740000	40.7700	+0.049%	149,512	-1.055%
2026-07-23	40.7900	40.810000	40.700000	40.7500	-0.513%	66,536	-1.006%
2026-07-22	41.0400	41.040000	40.955000	40.9600	-0.146%	115,305	-1.514%
2026-07-21	41.0500	41.050000	40.920000	41.0200	+0.244%	200,974	-1.658%
2026-07-20	41.0400	41.065000	40.900000	40.9200	-0.292%	512,867	-1.417%
2026-07-17	40.9300	41.080000	40.930000	41.0400	-0.243%	124,982	-1.706%
2026-07-16	41.1600	41.160000	41.070000	41.1400	-0.180%	92,871	-1.945%
2026-07-15	41.2300	41.249600	41.129900	41.2142	+0.229%	69,862	-2.121%
2026-07-14	41.0300	41.185000	41.030000	41.1200	+0.391%	135,760	-1.897%
2026-07-13	41.0300	41.115000	40.960000	40.9600	-0.558%	189,341	-1.514%
2026-07-10	41.1200	41.220000	41.090000	41.1900	0.000%	128,466	-2.064%
2026-07-09	41.1100	41.227700	41.068800	41.1900	+0.365%	96,572	-2.064%
2026-07-08	41.0400	41.045000	40.870000	41.0400	-0.195%	87,704	-1.706%
2026-07-07	41.2300	41.270000	41.095000	41.1200	-0.604%	82,848	-1.897%
2026-07-06	41.3700	41.379900	41.200000	41.3700	+0.169%	107,425	-2.490%
2026-07-02	41.2000	41.330000	41.105000	41.3000	-0.176%	86,511	-2.324%
2026-07-01	41.4600	41.480000	41.310000	41.3730	-0.258%	123,216	-2.497%
2026-06-30	41.5300	41.540000	41.460000	41.4800	0.000%	91,379	-2.748%
2026-06-29	41.4800	41.495000	41.315000	41.4800	+0.387%	215,177	-2.748%
2026-06-26	41.3500	41.430000	41.250000	41.3200	-0.097%	177,580	-2.372%
2026-06-25	41.4100	41.480000	41.350000	41.3600	+0.145%	101,361	-2.466%
2026-06-24	41.3100	41.395000	41.270000	41.3000	+0.218%	84,112	-2.324%
2026-06-23	41.1200	41.325000	41.120000	41.2100	-0.579%	125,800	-2.111%
2026-06-22	41.5300	41.530000	41.413100	41.4500	-0.217%	95,002	-2.678%
2026-06-18	41.5600	41.575000	41.500000	41.5400	+0.605%	100,571	-2.889%
2026-06-17	41.5600	41.615000	41.290000	41.2900	-0.578%	807,555	-2.301%
2026-06-16	41.5000	41.600000	41.500000	41.5300	-0.024%	67,563	-2.865%
2026-06-15	41.6300	41.630000	41.525000	41.5400	+0.532%	134,098	-2.889%
2026-06-12	41.1600	41.365000	41.160000	41.3200	+0.133%	131,250	-2.372%
2026-06-11	40.8400	41.300000	40.840000	41.2650	+1.090%	382,159	-2.242%
2026-06-10	41.0400	41.080000	40.820000	40.8200	-0.585%	196,403	-1.176%
2026-06-09	41.2100	41.210000	40.770000	41.0600	+0.122%	339,193	-1.754%
2026-06-08	41.2400	41.240000	40.995000	41.0100	+0.073%	93,691	-1.634%
2026-06-05	41.3300	41.330000	40.935900	40.9800	-1.110%	172,659	-1.562%
2026-06-04	41.4700	41.475000	41.370000	41.4400	+0.145%	118,924	-2.654%
2026-06-03	41.3600	41.440100	41.341581	41.3800	-0.409%	106,886	-2.513%
2026-06-02	41.5500	41.560000	41.490000	41.5500	-0.024%	88,026	-2.912%
2026-06-01	41.5100	41.590000	41.400000	41.5600	+0.072%	335,421	-2.936%
2026-05-29	41.6100	41.610000	41.525000	41.5300	+0.096%	386,830	-2.865%
2026-05-28	41.2800	41.520000	41.280000	41.4900	+0.290%	706,795	-2.772%
2026-05-27	41.4900	41.490000	41.350000	41.3700	-0.072%	114,828	-2.490%
2026-05-26	41.3100	41.415000	41.310000	41.4000	+0.583%	599,249	-2.560%
2026-05-22	41.2400	41.240000	41.100000	41.1600	+0.122%	180,236	-1.992%
2026-05-21	40.9700	41.140000	40.860000	41.1100	+0.171%	232,250	-1.873%
2026-05-20	40.6800	41.100000	40.680000	41.0400	+0.786%	265,523	-1.706%
2026-05-19	40.7700	40.807662	40.635000	40.7200	-0.416%	118,454	-0.933%
2026-05-18	40.9500	40.987500	40.774003	40.8900	+0.024%	141,240	-1.345%
2026-05-15	41.0400	41.040000	40.870000	40.8800	-0.897%	191,004	-1.321%
2026-05-14	41.2500	41.325600	41.235000	41.2500	+0.121%	292,208	-2.206%
2026-05-13	41.1500	41.210000	41.085000	41.2000	+0.219%	75,264	-2.087%
2026-05-12	41.1700	41.170000	41.010000	41.1100	-0.388%	127,303	-1.873%
2026-05-11	41.3200	41.320000	41.245000	41.2700	-0.169%	158,692	-2.253%
2026-05-08	41.2000	41.360000	41.200000	41.3400	+0.462%	144,303	-2.419%
2026-05-07	41.4200	41.420000	41.100000	41.1500	-0.387%	119,291	-1.968%
2026-05-06	41.1200	41.320000	41.120000	41.3100	+0.879%	133,133	-2.348%
2026-05-05	40.8600	40.970000	40.860000	40.9500	+0.417%	97,995	-1.490%
2026-05-04	40.9000	40.919900	40.690000	40.7800	-0.512%	140,956	-1.079%
2026-05-01	41.1000	41.149000	40.990000	40.9900	+0.049%	700,829	-1.586%
2026-04-30	40.8300	41.000000	40.800000	40.9700	+0.589%	209,399	-1.538%
2026-04-29	40.7400	40.790000	40.645000	40.7300	-0.269%	136,080	-0.958%
2026-04-28	40.9200	40.920000	40.790000	40.8400	-0.293%	69,061	-1.224%
2026-04-27	40.9900	41.000000	40.915000	40.9600	-0.122%	73,038	-1.514%
2026-04-24	40.9600	41.015000	40.860000	41.0100	+0.441%	174,608	-1.634%
2026-04-23	40.9900	41.000000	40.695000	40.8300	-0.354%	147,591	-1.200%
2026-04-22	41.0000	41.013500	40.940000	40.9750	+0.331%	64,744	-1.550%
2026-04-21	41.0400	41.060000	40.810000	40.8400	-0.487%	101,174	-1.224%
2026-04-20	40.9700	41.070000	40.970000	41.0400	-0.219%	115,072	-1.706%
2026-04-17	41.0800	41.200000	41.050000	41.1300	+0.735%	323,505	-1.921%
2026-04-16	40.8200	40.910000	40.795000	40.8300	-0.037%	57,279	-1.200%
2026-04-15	40.8700	40.870000	40.775100	40.8450	+0.012%	48,916	-1.236%
2026-04-14	40.7700	40.845000	40.670000	40.8400	+0.517%	152,496	-1.224%
2026-04-13	40.3800	40.630000	40.380000	40.6300	+0.395%	650,569	-0.714%
2026-04-10	40.5900	40.590000	40.430000	40.4700	-0.074%	249,357	-0.321%
2026-04-09	40.4500	40.570000	40.319900	40.5000	+0.124%	115,221	-0.395%
2026-04-08	40.5000	40.630000	40.385000	40.4500	+1.150%	144,382	-0.272%
2026-04-07	39.9500	39.990000	39.755000	39.9900	+0.100%	118,293	+0.875%
2026-04-06	39.8100	39.970000	39.810000	39.9500	+0.125%	145,317	+0.976%
2026-04-02	39.6900	39.950000	39.640000	39.9000	-0.275%	175,848	+1.103%
2026-04-01	40.0300	40.125000	39.969800	40.0100	+0.301%	255,163	+0.825%
2026-03-31	39.6600	39.925100	39.620000	39.8900	+1.141%	264,817	+1.128%
2026-03-30	39.5500	39.590000	39.385000	39.4400	+0.231%	185,239	+2.282%
2026-03-27	39.5000	39.510000	39.315000	39.3490	-0.458%	289,441	+2.518%
2026-03-26	39.7800	39.810000	39.510000	39.5300	-1.002%	85,996	+2.049%
2026-03-25	39.9700	40.000000	39.835000	39.9300	+0.630%	157,513	+1.027%
2026-03-24	39.6500	39.808000	39.580000	39.6800	-0.377%	104,333	+1.663%
2026-03-23	39.7300	40.015000	39.730000	39.8300	+0.784%	172,772	+1.280%
2026-03-20	39.8900	39.890000	39.475000	39.5200	-1.225%	252,095	+2.075%
2026-03-19	39.8200	40.075000	39.790000	40.0100	+0.075%	314,896	+0.825%
2026-03-18	40.2400	40.240000	39.980000	39.9800	-0.769%	156,623	+0.900%
2026-03-17	40.3200	40.346700	40.270000	40.2900	+0.274%	101,528	+0.124%
2026-03-16	40.1000	40.240000	40.100000	40.1800	+0.651%	145,350	+0.398%
2026-03-13	40.1900	40.210000	39.910000	39.9200	-0.300%	270,591	+1.052%
2026-03-12	40.1700	40.290000	40.040000	40.0400	-0.867%	823,638	+0.749%
2026-03-11	40.4800	40.480000	40.305000	40.3900	-0.259%	155,328	-0.124%
2026-03-10	40.5800	40.720000	40.485000	40.4950	-0.136%	200,802	-0.383%
2026-03-09	40.2300	40.600000	40.110000	40.5500	+0.346%	231,386	-0.518%
2026-03-06	40.3300	40.500000	40.250000	40.4100	-0.419%	372,541	-0.173%
2026-03-05	40.6200	40.681500	40.445000	40.5800	-0.564%	327,106	-0.591%
2026-03-04	40.8300	40.840100	40.690000	40.8100	+0.221%	114,228	-1.152%
2026-03-03	40.5700	40.770000	40.431500	40.7200	-0.804%	170,073	-0.933%
2026-03-02	41.0300	41.100000	40.980000	41.0500	-0.509%	130,599	-1.730%
2026-02-27	41.1900	41.270000	41.185000	41.2600	0.000%	150,419	-2.230%
2026-02-26	41.3300	41.380000	41.140000	41.2600	-0.048%	147,878	-2.230%
2026-02-25	41.2100	41.280000	41.200000	41.2800	+0.243%	102,270	-2.277%
2026-02-24	41.0700	41.180000	41.040000	41.1800	+0.317%	124,572	-2.040%
2026-02-23	41.1700	41.170000	41.050000	41.0500	-0.267%	141,800	-1.730%
2026-02-20	41.0300	41.160000	40.980000	41.1600	+0.317%	152,752	-1.992%
2026-02-19	40.8900	41.030000	40.890000	41.0300	+0.024%	159,348	-1.682%
2026-02-18	40.9900	41.118500	40.990000	41.0200	-0.024%	97,085	-1.658%
2026-02-17	41.0300	41.060000	40.900000	41.0300	+0.098%	177,146	-1.682%
2026-02-13	40.9500	41.056100	40.905000	40.9900	+0.245%	196,971	-1.586%
2026-02-12	41.1200	41.120000	40.885000	40.8900	-0.268%	316,241	-1.345%
2026-02-11	41.0500	41.050000	40.915000	41.0000	+0.098%	182,805	-1.610%
2026-02-10	40.9800	41.049800	40.960000	40.9600	+0.073%	143,319	-1.514%
2026-02-09	40.7900	40.945000	40.778600	40.9300	+0.343%	88,113	-1.441%
2026-02-06	40.6500	40.815000	40.634600	40.7900	+0.592%	98,041	-1.103%
2026-02-05	40.5400	40.591600	40.485000	40.5500	-0.049%	151,228	-0.518%
2026-02-04	40.7000	40.700000	40.520000	40.5700	-0.197%	106,832	-0.567%
2026-02-03	40.7200	40.720000	40.540000	40.6500	-0.294%	235,638	-0.763%
2026-02-02	40.7600	40.810000	40.695000	40.7700	+0.098%	280,032	-1.055%
2026-01-30	40.8200	40.820000	40.660000	40.7300	-0.318%	136,092	-0.958%
2026-01-29	40.8700	40.870000	40.675000	40.8600	+0.073%	289,611	-1.273%
2026-01-28	40.8200	40.860000	40.760000	40.8300	-0.073%	151,861	-1.200%
2026-01-27	40.8400	40.870000	40.820000	40.8600	+0.270%	96,482	-1.273%
2026-01-26	40.7400	40.810100	40.740000	40.7500	+0.147%	93,387	-1.006%
2026-01-23	40.5800	40.690000	40.580000	40.6900	+0.098%	109,237	-0.860%
2026-01-22	40.6800	40.680000	40.550000	40.6500	+0.197%	153,355	-0.763%
2026-01-21	40.4400	40.609000	40.390100	40.5700	+0.520%	106,284	-0.567%
2026-01-20	40.4800	40.480000	40.310000	40.3600	-0.640%	417,911	-0.050%
2026-01-16	40.6300	40.690000	40.610000	40.6200	-0.197%	286,709	-0.689%
2026-01-15	40.7800	40.780000	40.660000	40.7000	+0.074%	310,006	-0.885%
2026-01-14	40.6400	40.750000	40.614034	40.6700	0.000%	166,235	-0.811%
2026-01-13	40.7000	40.715000	40.615000	40.6700	+0.049%	136,316	-0.811%
2026-01-12	40.5900	40.689900	40.590000	40.6500	+0.074%	363,411	-0.763%
2026-01-09	40.5800	40.660000	40.540000	40.6200	+0.296%	146,650	-0.689%
2026-01-08	40.5000	40.520000	40.440000	40.5000	-0.123%	129,192	-0.395%
2026-01-07	40.6500	40.650000	40.526000	40.5500	-0.049%	100,692	-0.518%
2026-01-06	40.4800	40.570000	40.469900	40.5700	+0.247%	104,509	-0.567%
2026-01-05	40.4400	40.510100	40.400000	40.4700	+0.372%	332,045	-0.321%
2026-01-02	40.3500	40.380100	40.260000	40.3200	+0.473%	339,976	+0.050%
2025-12-31	40.4300	40.430000	40.130000	40.1300	-0.693%	360,926	+0.523%
2025-12-30	40.4400	40.440000	40.375000	40.4100	+0.025%	258,598	-0.173%
2025-12-29	40.4100	40.430000	40.370000	40.4000	-0.025%	401,273	-0.149%
2025-12-26	40.5000	40.500000	40.393400	40.4100	+0.298%	120,560	-0.173%
2025-12-24	40.3300	40.420000	40.290000	40.2900	-0.025%	31,066	+0.124%
2025-12-23	40.2600	40.330000	40.180000	40.3000	-0.592%	151,632	+0.099%
2025-12-22	40.5200	40.570000	40.511000	40.5400	+0.148%	167,419	-0.493%
2025-12-19	40.4900	40.530000	40.455000	40.4800	+0.124%	265,779	-0.346%
2025-12-18	40.4700	40.516600	40.405100	40.4300	+0.323%	173,558	-0.223%
2025-12-17	40.3700	40.418700	40.290000	40.3000	-0.297%	117,718	+0.099%
2025-12-16	40.3800	40.445000	40.345000	40.4200	+0.050%	108,929	-0.198%
2025-12-15	40.4600	40.510000	40.385000	40.4000	+0.074%	328,874	-0.149%
2025-12-12	40.4700	40.496200	40.315000	40.3700	-0.444%	195,747	-0.074%
2025-12-11	40.5100	40.605000	40.459700	40.5500	+0.099%	155,776	-0.518%
2025-12-10	40.3500	40.541600	40.310100	40.5100	+0.372%	180,939	-0.420%
2025-12-09	40.3600	40.429800	40.340000	40.3600	-0.272%	169,023	-0.050%
2025-12-08	40.5300	40.530000	40.330000	40.4700	0.000%	256,643	-0.321%
2025-12-05	40.5200	40.539300	40.430000	40.4700	0.000%	258,628	-0.321%
2025-12-04	40.5300	40.530000	40.410000	40.4700	-0.037%	84,659	-0.321%
2025-12-03	40.3800	40.509900	40.380000	40.4850	+0.161%	516,852	-0.358%
2025-12-02	40.4200	40.430000	40.350000	40.4200	-0.049%	131,719	-0.198%
2025-12-01	40.3900	40.510000	40.390000	40.4400	-0.639%	135,726	-0.247%
2025-11-28	40.5400	40.700000	40.540000	40.7000	+0.370%	108,167	-0.885%
2025-11-26	40.5300	40.586500	40.440000	40.5500	+0.247%	242,114	-0.518%
2025-11-25	40.3200	40.450000	40.265000	40.4500	+0.447%	138,295	-0.272%
2025-11-24	40.2100	40.280000	40.140000	40.2700	+0.449%	179,548	+0.174%
2025-11-21	40.0600	40.155000	39.950000	40.0900	+0.476%	155,084	+0.624%
2025-11-20	40.2100	40.270000	39.885000	39.9000	-0.325%	120,182	+1.103%
2025-11-19	40.0500	40.130000	39.990100	40.0300	-0.050%	75,084	+0.774%
2025-11-18	40.1200	40.120000	39.963600	40.0500	-0.199%	171,406	+0.724%
2025-11-17	40.2500	40.285000	40.070000	40.1300	-0.298%	147,542	+0.523%
2025-11-14	40.2800	40.320000	40.200000	40.2500	-0.149%	170,121	+0.224%
2025-11-13	40.5500	40.550000	40.280000	40.3100	-1.128%	89,032	+0.074%
2025-11-12	40.5300	40.770000	40.520000	40.7700	+0.605%	392,877	-1.055%
2025-11-11	40.5000	40.549800	40.450100	40.5250	+0.235%	121,645	-0.457%
2025-11-10	40.3300	40.440000	40.320000	40.4300	+0.447%	95,427	-0.223%
2025-11-07	40.2200	40.260000	40.104000	40.2500	0.000%	120,629	+0.224%
2025-11-06	40.2900	40.350000	40.220100	40.2500	-0.025%	105,486	+0.224%
2025-11-05	40.2800	40.300000	40.220200	40.2600	-0.025%	72,609	+0.199%
2025-11-04	40.2500	40.349900	40.237000	40.2700	-0.543%	89,932	+0.174%
2025-11-03	40.5600	40.560000	40.442700	40.4900	-0.049%	79,095	-0.370%
2025-10-31	40.5400	40.569900	40.420000	40.5100	+0.049%	163,175	-0.420%
2025-10-30	40.4800	40.588000	40.460000	40.4900	-0.295%	99,893	-0.370%
2025-10-29	40.8300	40.830000	40.570000	40.6100	-0.417%	169,778	-0.665%
2025-10-28	40.7400	40.809900	40.704200	40.7800	+0.074%	147,538	-1.079%
2025-10-27	40.7200	40.750000	40.641200	40.7500	+0.518%	158,443	-1.006%
2025-10-24	40.5800	40.600000	40.540000	40.5400	+0.198%	153,985	-0.493%
2025-10-23	40.4400	40.500000	40.420000	40.4600	+0.049%	63,106	-0.297%
2025-10-22	40.5200	40.520000	40.345000	40.4400	-0.099%	119,432	-0.247%
2025-10-21	40.5500	40.550000	40.470000	40.4800	-0.074%	194,529	-0.346%
2025-10-20	40.4600	40.510000	40.396000	40.5100	+0.446%	115,977	-0.420%
2025-10-17	40.3200	40.350000	40.220000	40.3300	+0.050%	163,611	+0.025%
2025-10-16	40.3400	40.350000	40.239900	40.3100	+0.099%	171,923	+0.074%
2025-10-15	40.3300	40.368800	40.160000	40.2700	+0.236%	80,285	+0.174%
2025-10-14	40.0300	40.240000	39.970000	40.1750	+0.137%	45,359	+0.411%
2025-10-13	40.1200	40.154100	40.050000	40.1200	+0.577%	73,781	+0.548%
2025-10-10	40.2300	40.258700	39.890000	39.8900	-0.648%	45,766	+1.128%
2025-10-09	40.2800	40.280000	40.120100	40.1500	-0.323%	110,681	+0.473%
2025-10-08	40.2000	40.290000	40.200000	40.2800	+0.224%	83,869	+0.149%
2025-10-07	40.2500	40.270000	40.165000	40.1900	-0.099%	81,250	+0.373%
2025-10-06	40.2700	40.270000	40.210000	40.2300	-0.050%	81,878	+0.273%
2025-10-03	40.2500	40.314200	40.213900	40.2500	+0.099%	112,829	+0.224%
2025-10-02	40.3000	40.300000	40.133900	40.2100	-0.174%	82,836	+0.323%
2025-10-01	40.1400	40.290000	40.140000	40.2800	+0.299%	57,585	+0.149%
2025-09-30	40.1000	40.160000	40.090000	40.1600	+0.125%	56,102	+0.448%
2025-09-29	40.0800	40.130000	40.080000	40.1100	+0.262%	89,738	+0.573%
2025-09-26	39.9400	40.005000	39.934700	40.0050	+0.163%	59,166	+0.837%
2025-09-25	39.9700	39.970000	39.859300	39.9400	-0.237%	80,106	+1.002%
2025-09-24	40.0400	40.110000	40.015000	40.0350	-0.249%	78,365	+0.762%
2025-09-23	40.1600	40.189400	40.105000	40.1350	+0.012%	53,124	+0.511%
2025-09-22	40.3000	40.300000	40.075000	40.1300	+0.100%	98,352	+0.523%
2025-09-19	40.1600	40.160000	40.050000	40.0900	+0.075%	79,005	+0.624%
2025-09-18	40.1000	40.147900	39.992400	40.0600	-0.050%	145,211	+0.699%
2025-09-17	40.1500	40.260000	40.000000	40.0800	-0.174%	102,931	+0.649%
2025-09-16	40.2200	40.220000	40.103300	40.1500	-0.050%	135,801	+0.473%
2025-09-15	40.0900	40.170000	40.090000	40.1700	+0.300%	224,566	+0.423%
2025-09-12	40.0900	40.090000	39.980000	40.0500	-0.150%	130,956	+0.724%
2025-09-11	40.0100	40.110000	39.960000	40.1100	+0.526%	76,848	+0.573%
2025-09-10	39.9800	39.980000	39.899900	39.9000	+0.125%	78,160	+1.103%
2025-09-09	39.9100	39.910000	39.789400	39.8500	-0.025%	69,672	+1.230%
2025-09-08	39.8300	39.900000	39.810000	39.8600	+0.352%	180,564	+1.204%
2025-09-05	39.7400	39.833000	39.680300	39.7200	+0.252%	53,762	+1.561%
2025-09-04	39.4500	39.620000	39.450000	39.6200	+0.533%	56,554	+1.817%
2025-09-03	39.2800	39.440000	39.280000	39.4100	+0.076%	50,989	+2.360%
2025-09-02	39.2500	39.380000	39.250000	39.3800	-0.405%	48,115	+2.438%
2025-08-29	39.6000	39.600000	39.500000	39.5400	-0.202%	29,977	+2.023%
2025-08-28	39.5800	39.635000	39.540000	39.6200	+0.152%	149,571	+1.817%
2025-08-27	39.4000	39.560000	39.400000	39.5600	+0.076%	56,313	+1.972%
2025-08-26	39.5000	39.530000	39.421200	39.5300	+0.203%	56,454	+2.049%
2025-08-25	39.5500	39.550000	39.450000	39.4500	-0.354%	73,734	+2.256%
2025-08-22	39.3300	39.600000	39.330000	39.5900	+0.943%	66,213	+1.894%
2025-08-21	39.2800	39.280000	39.210900	39.2200	-0.254%	145,133	+2.856%
2025-08-20	39.2500	39.350100	39.240000	39.3200	-0.102%	116,387	+2.594%
2025-08-19	39.4000	39.428900	39.330000	39.3600	0.000%	55,931	+2.490%
2025-08-18	39.3900	39.390000	39.310000	39.3600	0.000%	79,176	+2.490%
2025-08-15	39.4100	39.420000	39.360000	39.3600	-0.076%	52,235	+2.490%
2025-08-14	39.3400	39.430900	39.340000	39.3900	-0.329%	79,973	+2.412%
2025-08-13	39.4800	39.520000	39.460000	39.5200	+0.407%	52,241	+2.075%
2025-08-12	39.2500	39.360000	39.205000	39.3600	+0.383%	320,025	+2.490%
2025-08-11	39.2300	39.255000	39.190000	39.2100	-0.076%	78,229	+2.882%
2025-08-08	39.2500	39.250000	39.190000	39.2400	+0.153%	97,523	+2.803%
2025-08-07	39.3400	39.340000	39.145000	39.1800	-0.026%	74,183	+2.961%
2025-08-06	39.1700	39.207000	39.070000	39.1900	+0.205%	56,996	+2.934%
2025-08-05	39.1800	39.180000	39.085200	39.1100	-0.051%	46,124	+3.145%
2025-08-04	39.0900	39.130000	39.028300	39.1300	+0.385%	49,336	+3.092%
2025-08-01	39.0100	39.010000	38.910000	38.9800	0.000%	101,092	+3.489%
2025-07-31	39.1300	39.130000	38.960000	38.9800	-0.051%	54,892	+3.489%
2025-07-30	39.0600	39.140000	38.950000	39.0000	-0.383%	94,251	+3.436%
2025-07-29	39.1200	39.150000	39.076400	39.1500	+0.307%	65,216	+3.040%
2025-07-28	39.1500	39.150000	39.010100	39.0300	-0.535%	69,735	+3.356%
2025-07-25	39.1000	39.240000	39.030000	39.2400	+0.409%	59,591	+2.803%
2025-07-24	39.1000	39.103765	39.045000	39.0800	-0.077%	40,979	+3.224%
2025-07-23	39.1300	39.130000	39.050000	39.1100	+0.205%	93,897	+3.145%
2025-07-22	38.9800	39.040000	38.949700	39.0300	+0.205%	45,111	+3.356%
2025-07-21	39.2300	39.230000	38.940000	38.9500	+0.257%	54,622	+3.569%
2025-07-18	38.9500	38.950000	38.820100	38.8500	+0.077%	104,446	+3.835%
2025-07-17	38.6900	38.820000	38.690000	38.8200	+0.466%	455,977	+3.916%
2025-07-16	38.6600	38.745000	38.593400	38.6400	0.000%	101,993	+4.400%
2025-07-15	38.8700	38.870000	38.640000	38.6400	-0.592%	52,544	+4.400%
2025-07-14	38.7500	38.870000	38.720000	38.8700	+0.258%	361,832	+3.782%
2025-07-11	38.7500	38.796400	38.745000	38.7700	-0.334%	73,643	+4.050%
2025-07-10	38.8300	38.935500	38.830000	38.9000	+0.026%	78,832	+3.702%
2025-07-09	38.8100	38.895000	38.780000	38.8900	+0.413%	49,973	+3.728%
2025-07-08	38.7800	38.780000	38.697800	38.7300	0.000%	213,334	+4.157%
2025-07-07	38.9500	38.950000	38.683300	38.7300	-0.565%	97,933	+4.157%
2025-07-03	38.9100	38.990000	38.890000	38.9500	-0.103%	45,687	+3.569%
2025-07-02	38.7800	38.990000	38.710000	38.9900	-0.154%	111,417	+3.462%
2025-07-01	38.9800	39.070000	38.980000	39.0500	-0.051%	69,149	+3.303%
2025-06-30	38.9800	39.110000	38.950000	39.0700	+0.334%	63,593	+3.251%
2025-06-27	38.8600	39.010000	38.850000	38.9400	+0.129%	198,686	+3.595%
2025-06-26	38.8300	38.910000	38.800000	38.8900	+0.361%	303,402	+3.728%
2025-06-25	38.7200	38.750000	38.662000	38.7500	-0.026%	48,716	+4.103%
2025-06-24	38.5300	38.768500	38.530000	38.7600	+0.964%	79,489	+4.076%
2025-06-23	38.3100	38.530000	38.310000	38.3900	+0.078%	80,075	+5.079%
2025-06-20	38.4200	38.420000	38.310000	38.3600	+0.026%	72,145	+5.162%
2025-06-18	38.4200	38.510000	38.350000	38.3500	-0.026%	71,839	+5.189%
2025-06-17	38.4200	38.440000	38.360000	38.3600	-0.104%	127,499	+5.162%
2025-06-16	38.4800	38.540000	38.400000	38.4000	+0.078%	496,752	+5.052%
2025-06-13	38.4800	38.480000	38.310000	38.3700	-0.827%	55,912	+5.134%
2025-06-12	38.4800	38.690000	38.480000	38.6900	+0.546%	47,432	+4.265%
2025-06-11	38.5200	38.520000	38.430000	38.4800	+0.234%	93,782	+4.834%
2025-06-10	38.4500	38.450000	38.325000	38.3900	+0.235%	48,907	+5.079%
2025-06-09	38.2500	38.350000	38.240000	38.3000	+0.131%	110,719	+5.326%
2025-06-06	38.2900	38.300000	38.210000	38.2500	+0.026%	78,129	+5.464%
2025-06-05	38.4100	38.410000	38.223500	38.2400	-0.287%	48,220	+5.492%
2025-06-04	38.2500	38.379000	38.250000	38.3500	+0.445%	63,594	+5.189%
2025-06-03	38.2100	38.210000	38.133000	38.1800	-0.105%	49,979	+5.657%
2025-06-02	38.1900	38.235000	38.110000	38.2200	+0.026%	46,133	+5.547%
2025-05-30	38.1000	38.225000	38.100000	38.2100	+0.210%	45,028	+5.574%
2025-05-29	38.1700	38.195000	38.130000	38.1300	+0.184%	127,050	+5.796%
2025-05-28	38.1100	38.135000	38.040000	38.0600	-0.288%	41,412	+5.991%
2025-05-27	38.0800	38.180000	38.040000	38.1700	+0.766%	264,440	+5.685%
2025-05-23	37.8100	37.900000	37.790000	37.8800	-0.105%	58,622	+6.494%
2025-05-22	37.7300	37.920000	37.730000	37.9200	+0.317%	84,687	+6.382%
2025-05-21	37.9700	38.055000	37.790000	37.8000	-0.813%	65,327	+6.720%
2025-05-20	38.1000	38.129900	38.050000	38.1100	-0.183%	96,207	+5.851%
2025-05-19	37.9200	38.180000	37.920000	38.1800	+0.289%	66,553	+5.657%
2025-05-16	38.0700	38.155000	38.060000	38.0700	+0.079%	78,023	+5.963%
2025-05-15	37.8400	38.060000	37.840000	38.0400	+0.449%	144,023	+6.046%
2025-05-14	37.9200	37.943600	37.835000	37.8700	-0.263%	181,556	+6.522%
2025-05-13	37.9400	37.970000	37.880000	37.9700	+0.238%	157,077	+6.242%
2025-05-12	37.9300	37.930000	37.810000	37.8800	+0.584%	321,787	+6.494%
2025-05-09	37.8100	37.810000	37.660000	37.6600	+0.027%	108,701	+7.116%
2025-05-08	37.7000	37.790000	37.630000	37.6500	-0.159%	218,660	+7.145%
2025-05-07	37.7200	37.745000	37.670000	37.7100	+0.159%	252,251	+6.974%
2025-05-06	37.6400	37.695000	37.550000	37.6500	+0.160%	58,279	+7.145%
2025-05-05	37.7600	37.760000	37.590000	37.5900	-0.371%	88,951	+7.316%
2025-05-02	37.8000	37.800000	37.700000	37.7300	-0.212%	105,812	+6.918%
2025-05-01	37.8900	37.890000	37.710000	37.8100	+0.265%	61,809	+6.691%
2025-04-30	37.5700	37.770000	37.530700	37.7100	-0.053%	101,981	+6.974%
2025-04-29	37.6500	37.755000	37.608000	37.7300	+0.266%	38,777	+6.918%
2025-04-28	37.5700	37.650000	37.515000	37.6300	+0.160%	59,387	+7.202%
2025-04-25	37.4300	37.570000	37.420000	37.5700	+0.374%	61,586	+7.373%
2025-04-24	37.2400	37.450000	37.212700	37.4300	+0.862%	86,447	+7.775%
2025-04-23	37.2700	37.374500	37.080000	37.1100	+0.487%	72,329	+8.704%
2025-04-22	36.8000	37.020000	36.800000	36.9300	+0.819%	70,661	+9.234%
2025-04-21	36.8100	36.820000	36.574800	36.6300	-1.134%	638,941	+10.128%
2025-04-17	36.9000	37.050000	36.900000	37.0500	+0.135%	272,238	+8.880%
2025-04-16	36.8800	37.030000	36.865000	37.0000	-0.054%	214,912	+9.027%
2025-04-15	37.0300	37.090000	36.976900	37.0200	+0.434%	76,651	+8.968%
2025-04-14	36.9400	37.030000	36.832700	36.8600	+0.683%	175,331	+9.441%
2025-04-11	36.4100	36.745000	36.280000	36.6100	+0.411%	182,969	+10.188%