Dark

BCD
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

36.04USD-0.055%(-0.02)48,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.06)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

36.06USD-0.014%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.0400	36.130000	35.8850	36.0400	-0.055%	48,346	0.000%
2026-07-30	35.9900	36.122500	35.9900	36.0600	-0.100%	25,731	-0.055%
2026-07-29	35.9500	36.229900	35.9500	36.0960	+1.109%	35,199	-0.155%
2026-07-28	35.7000	35.805900	35.5900	35.7000	-0.861%	40,200	+0.952%
2026-07-27	36.2800	36.280000	35.9600	36.0100	-1.853%	39,707	+0.083%
2026-07-24	36.6600	36.790000	36.5901	36.6900	-0.272%	27,068	-1.772%
2026-07-23	36.8800	36.930000	36.7307	36.7900	+0.109%	38,578	-2.039%
2026-07-22	36.6200	36.769700	36.6100	36.7500	+0.934%	34,390	-1.932%
2026-07-21	36.2500	36.410000	36.2200	36.4100	+0.943%	70,755	-1.016%
2026-07-20	36.0200	36.118100	35.8800	36.0700	+0.390%	22,897	-0.083%
2026-07-17	35.7900	36.012800	35.7500	35.9300	+0.845%	25,287	+0.306%
2026-07-16	35.9100	35.910000	35.5900	35.6289	-0.948%	13,295	+1.154%
2026-07-15	35.9300	36.016500	35.7400	35.9700	+0.436%	20,634	+0.195%
2026-07-14	35.8300	35.830000	35.6600	35.8140	+0.714%	24,287	+0.631%
2026-07-13	35.3200	35.622331	35.2210	35.5600	+1.138%	28,057	+1.350%
2026-07-10	35.0812	35.210000	35.0500	35.1600	-0.071%	22,413	+2.503%
2026-07-09	35.2700	35.355000	35.1700	35.1850	-0.354%	23,318	+2.430%
2026-07-08	35.1900	35.406176	35.1900	35.3100	+0.857%	203,063	+2.067%
2026-07-07	34.9600	35.070000	34.8600	35.0100	+0.459%	28,681	+2.942%
2026-07-06	34.6000	34.880000	34.6000	34.8500	+2.020%	67,258	+3.415%
2026-07-02	34.1800	34.320000	34.0700	34.1600	+0.029%	74,176	+5.504%
2026-07-01	34.1180	34.339900	34.1110	34.1500	0.000%	153,025	+5.534%
2026-06-30	34.1900	34.240000	34.0400	34.1500	+0.767%	62,967	+5.534%
2026-06-29	34.0500	34.050000	33.8800	33.8900	-0.692%	75,621	+6.344%
2026-06-26	34.0750	34.200000	34.0500	34.1260	-0.536%	41,225	+5.609%
2026-06-25	33.9900	34.390000	33.9300	34.3100	+1.599%	41,996	+5.042%
2026-06-24	34.0100	34.015000	33.7201	33.7700	-1.860%	70,152	+6.722%
2026-06-23	34.4400	34.540000	34.3600	34.4100	-1.376%	54,254	+4.737%
2026-06-22	34.9700	34.996000	34.8000	34.8900	-0.371%	74,187	+3.296%
2026-06-18	35.1100	35.110000	34.7760	35.0200	-0.483%	27,435	+2.913%
2026-06-17	35.4800	35.790000	35.1200	35.1900	-0.565%	48,235	+2.415%
2026-06-16	35.3300	35.455100	35.2600	35.3898	-0.170%	31,206	+1.837%
2026-06-15	35.3500	35.460000	35.3500	35.4500	-0.393%	72,387	+1.664%
2026-06-12	35.8800	35.880000	35.5700	35.5900	-0.531%	46,120	+1.264%
2026-06-11	35.9000	36.020000	35.6900	35.7800	-0.445%	31,872	+0.727%
2026-06-10	36.0400	36.150000	35.8970	35.9400	-0.250%	27,917	+0.278%
2026-06-09	36.2100	36.265000	35.7800	36.0300	-0.826%	194,380	+0.028%
2026-06-08	36.3500	36.490000	36.3001	36.3300	+0.387%	53,686	-0.798%
2026-06-05	36.6200	36.620000	36.1790	36.1900	-2.242%	31,081	-0.414%
2026-06-04	37.1500	37.150000	36.8600	37.0200	-0.724%	20,094	-2.647%
2026-06-03	37.3600	37.365000	37.2500	37.2900	-0.161%	23,889	-3.352%
2026-06-02	37.2800	37.369300	37.2201	37.3500	+0.403%	37,662	-3.507%
2026-06-01	37.6500	37.650000	37.1700	37.2000	+0.704%	318,421	-3.118%
2026-05-29	37.0800	37.110000	36.8500	36.9400	-0.672%	48,031	-2.436%
2026-05-28	36.8600	37.190000	36.6900	37.1900	+1.252%	48,368	-3.092%
2026-05-27	36.7300	36.800000	36.5300	36.7300	-0.997%	55,052	-1.879%
2026-05-26	37.2000	37.290000	37.0200	37.1000	-0.696%	64,752	-2.857%
2026-05-22	37.4500	37.540000	37.2100	37.3600	-0.426%	43,433	-3.533%
2026-05-21	37.8800	37.899900	37.3700	37.5200	-0.451%	65,845	-3.945%
2026-05-20	38.0000	38.020000	37.4800	37.6900	-1.180%	50,597	-4.378%
2026-05-19	38.1600	38.200000	37.9812	38.1400	+0.263%	30,901	-5.506%
2026-05-18	37.8500	38.240000	37.8500	38.0400	+0.795%	49,850	-5.258%
2026-05-15	37.7300	37.780000	37.6200	37.7400	-1.075%	31,592	-4.505%
2026-05-14	37.9800	38.185000	37.9737	38.1500	-0.935%	28,212	-5.531%
2026-05-13	38.6100	38.720000	38.4100	38.5100	-0.445%	137,444	-6.414%
2026-05-12	38.7200	38.720000	38.3000	38.6820	+1.156%	35,861	-6.830%
2026-05-11	37.8400	38.240000	37.8400	38.2400	+2.301%	101,881	-5.753%
2026-05-08	37.0400	37.460000	37.0400	37.3800	+0.349%	131,038	-3.585%
2026-05-07	36.9000	37.270000	36.7700	37.2500	+0.107%	108,112	-3.248%
2026-05-06	37.2800	37.310000	37.1100	37.2100	-1.535%	134,914	-3.144%
2026-05-05	37.7900	37.890000	37.7000	37.7900	-0.106%	107,765	-4.631%
2026-05-04	37.5000	37.960000	37.5000	37.8300	+1.150%	124,508	-4.732%
2026-05-01	37.3400	37.480000	37.2400	37.4000	-0.187%	54,529	-3.636%
2026-04-30	37.3100	37.470000	37.1801	37.4700	+0.429%	53,021	-3.816%
2026-04-29	37.2100	37.310000	37.1200	37.3100	+0.942%	87,244	-3.404%
2026-04-28	36.8900	36.990000	36.8200	36.9619	+0.208%	17,782	-2.494%
2026-04-27	36.8900	36.952600	36.8001	36.8850	+0.436%	27,947	-2.291%
2026-04-24	36.6400	36.730000	36.5362	36.7250	-0.027%	39,995	-1.865%
2026-04-23	36.5100	36.780000	36.5000	36.7349	+0.423%	34,550	-1.892%
2026-04-22	36.5000	36.650000	36.4701	36.5800	+0.827%	45,076	-1.476%
2026-04-21	36.0900	36.330000	36.0600	36.2800	+0.554%	53,526	-0.662%
2026-04-20	36.0100	36.180000	35.9500	36.0800	+0.670%	54,493	-0.111%
2026-04-17	35.6500	35.880000	35.5300	35.8400	-1.294%	95,043	+0.558%
2026-04-16	36.3300	36.450000	36.3100	36.3100	+0.276%	30,586	-0.744%
2026-04-15	36.1700	36.300000	36.1000	36.2100	+0.138%	17,301	-0.469%
2026-04-14	36.2200	36.220000	36.0000	36.1600	+0.361%	48,762	-0.332%
2026-04-13	36.1100	36.259600	36.0300	36.0300	+0.811%	28,684	+0.028%
2026-04-10	35.7100	35.900000	35.6700	35.7400	+0.224%	38,930	+0.839%
2026-04-09	35.7900	35.820000	35.5000	35.6600	0.000%	53,802	+1.066%
2026-04-08	35.4700	35.660000	35.2600	35.6600	-0.530%	72,067	+1.066%
2026-04-07	35.8900	36.050000	35.8300	35.8500	+0.168%	65,857	+0.530%
2026-04-06	35.7100	35.940000	35.6800	35.7900	+0.421%	42,398	+0.699%
2026-04-02	35.8400	35.840000	35.5200	35.6400	+0.140%	276,750	+1.122%
2026-04-01	35.5500	35.730000	35.3500	35.5900	-0.531%	256,407	+1.264%
2026-03-31	36.1300	36.208600	35.7200	35.7800	-0.666%	101,256	+0.727%
2026-03-30	36.2900	36.290000	35.9591	36.0200	-0.083%	34,455	+0.056%
2026-03-27	35.8300	36.090000	35.8300	36.0500	+1.521%	68,083	-0.028%
2026-03-26	35.6600	35.800000	35.5100	35.5100	-0.017%	30,591	+1.493%
2026-03-25	35.2800	35.629900	35.2660	35.5162	+0.357%	33,178	+1.475%
2026-03-24	35.2200	35.515000	35.2100	35.3900	+1.085%	40,236	+1.837%
2026-03-23	35.1600	35.260000	34.7400	35.0100	-2.425%	83,767	+2.942%
2026-03-20	35.9100	36.050000	35.7400	35.8800	-0.250%	39,614	+0.446%
2026-03-19	35.9000	36.170000	35.8306	35.9700	-1.317%	57,690	+0.195%
2026-03-18	36.2800	36.480000	36.2100	36.4500	+0.607%	63,950	-1.125%
2026-03-17	36.2500	36.310000	36.0800	36.2300	+0.695%	45,547	-0.524%
2026-03-16	36.2900	36.330000	35.8550	35.9800	-1.181%	69,040	+0.167%
2026-03-13	36.4300	36.480500	36.2850	36.4100	-0.817%	45,590	-1.016%
2026-03-12	36.6800	36.770000	36.4100	36.7100	+1.213%	104,759	-1.825%
2026-03-11	35.9200	36.290000	35.6650	36.2700	+1.285%	72,543	-0.634%
2026-03-10	35.7300	35.839900	35.0350	35.8100	+1.359%	51,289	+0.642%
2026-03-09	36.3500	36.360000	35.1500	35.3300	-1.092%	88,038	+2.010%
2026-03-06	35.6400	35.720000	35.3800	35.7200	+2.864%	58,364	+0.896%
2026-03-05	34.5900	34.890000	34.5212	34.7256	+0.596%	66,472	+3.785%
2026-03-04	34.4900	34.559900	34.3994	34.5200	+0.291%	63,272	+4.403%
2026-03-03	34.8500	34.850000	34.2300	34.4200	-0.549%	66,615	+4.707%
2026-03-02	34.7300	34.743700	34.3400	34.6100	+1.081%	216,428	+4.132%
2026-02-27	34.1700	34.240000	34.0550	34.2400	+1.182%	44,811	+5.257%
2026-02-26	33.6500	33.860000	33.6000	33.8400	+0.207%	32,989	+6.501%
2026-02-25	33.8400	33.946900	33.7300	33.7700	-0.089%	24,476	+6.722%
2026-02-24	33.6900	33.800000	33.6010	33.8000	+0.267%	42,751	+6.627%
2026-02-23	33.7200	33.880000	33.6500	33.7100	+0.149%	99,050	+6.912%
2026-02-20	33.4100	33.661400	33.3600	33.6600	+1.124%	54,408	+7.071%
2026-02-19	33.0700	33.290000	33.0700	33.2860	+0.592%	81,802	+8.274%
2026-02-18	32.8200	33.090000	32.7800	33.0900	+1.972%	184,884	+8.915%
2026-02-17	32.5100	32.530000	32.3507	32.4500	-1.218%	58,976	+11.063%
2026-02-13	32.8100	33.000000	32.7500	32.8500	+0.152%	93,967	+9.711%
2026-02-12	33.3200	33.410000	32.8000	32.8000	-1.826%	90,539	+9.878%
2026-02-11	33.4300	33.510000	33.2300	33.4100	+0.784%	31,443	+7.872%
2026-02-10	33.3300	33.330000	33.0800	33.1500	-0.510%	40,219	+8.718%
2026-02-09	33.0100	33.320000	33.0000	33.3200	+0.939%	81,765	+8.163%
2026-02-06	32.7700	33.180000	32.7700	33.0100	+0.948%	72,024	+9.179%
2026-02-05	32.7400	32.940000	32.5601	32.7000	-1.506%	60,067	+10.214%
2026-02-04	33.2600	33.270000	32.9300	33.2000	+0.302%	57,228	+8.554%
2026-02-03	32.9200	33.120000	32.8900	33.1000	+2.636%	112,325	+8.882%
2026-02-02	32.6200	32.670000	32.1400	32.2500	-3.961%	229,064	+11.752%
2026-01-30	34.1300	34.145000	33.0100	33.5800	-3.395%	101,998	+7.326%
2026-01-29	35.2100	35.310000	34.0700	34.7600	+1.047%	62,326	+3.682%
2026-01-28	34.2000	34.488000	34.1763	34.4000	+0.969%	47,682	+4.767%
2026-01-27	33.9900	34.070000	33.5700	34.0700	+1.248%	52,817	+5.782%
2026-01-26	33.7200	33.950000	33.5001	33.6500	+0.568%	73,244	+7.103%
2026-01-23	33.2500	33.460000	33.2500	33.4600	+1.733%	59,765	+7.711%
2026-01-22	32.9400	32.950000	32.8000	32.8900	+0.091%	56,273	+9.577%
2026-01-21	33.0100	33.010000	32.6900	32.8600	+1.139%	41,515	+9.677%
2026-01-20	32.5000	32.590000	32.4295	32.4900	+1.278%	97,410	+10.926%
2026-01-16	32.1100	32.110000	31.9400	32.0800	-0.218%	68,844	+12.344%
2026-01-15	32.0100	32.210000	31.9850	32.1500	-0.360%	47,849	+12.100%
2026-01-14	32.4600	32.500000	32.2372	32.2663	+0.051%	62,630	+11.695%
2026-01-13	32.2300	32.360000	32.1500	32.2500	+0.530%	75,303	+11.752%
2026-01-12	32.0500	32.259900	31.9985	32.0800	+1.263%	50,516	+12.344%
2026-01-09	31.6400	31.860000	31.6400	31.6800	+0.221%	84,463	+13.763%
2026-01-08	31.5000	31.640000	31.2600	31.6100	+0.032%	94,442	+14.015%
2026-01-07	31.5600	31.630000	31.4446	31.6000	-0.691%	139,856	+14.051%
2026-01-06	31.7700	31.890000	31.7300	31.8200	+0.856%	183,941	+13.262%
2026-01-05	31.3200	31.559900	31.3200	31.5500	+1.807%	123,022	+14.231%
2026-01-02	31.1100	31.110000	30.8659	30.9900	+0.097%	84,093	+16.296%
2025-12-31	31.3600	31.360000	30.8940	30.9600	-1.464%	428,581	+16.408%
2025-12-30	31.5700	31.590000	31.3850	31.4200	-13.918%	178,139	+14.704%
2025-12-29	36.7000	36.700000	36.3800	36.5000	-1.591%	60,363	-1.260%
2025-12-26	37.0200	37.190000	37.0200	37.0900	+1.063%	28,692	-2.831%
2025-12-24	36.7800	36.780000	36.5700	36.7000	-0.109%	32,879	-1.798%
2025-12-23	36.4400	36.740000	36.3456	36.7400	+1.324%	52,326	-1.905%
2025-12-22	36.1900	36.260000	36.0864	36.2600	+1.200%	30,119	-0.607%
2025-12-19	35.7700	35.920000	35.7650	35.8300	+0.449%	30,036	+0.586%
2025-12-18	35.8400	35.890000	35.6100	35.6700	-0.474%	25,450	+1.037%
2025-12-17	35.8200	35.960000	35.7400	35.8400	+0.986%	62,667	+0.558%
2025-12-16	35.6700	35.670000	35.4500	35.4900	-0.977%	47,078	+1.550%
2025-12-15	35.9900	36.140000	35.6400	35.8400	-0.195%	47,317	+0.558%
2025-12-12	36.2600	36.270000	35.7401	35.9100	-1.074%	20,240	+0.362%
2025-12-11	36.1000	36.300000	36.0486	36.3000	+0.332%	57,598	-0.716%
2025-12-10	36.0000	36.185000	35.8900	36.1800	+0.629%	36,179	-0.387%
2025-12-09	35.9100	36.050000	35.9100	35.9540	-0.266%	35,016	+0.239%
2025-12-08	36.3700	36.370000	36.0100	36.0500	-0.962%	55,871	-0.028%
2025-12-05	36.5000	36.660200	36.3900	36.4000	+0.193%	33,994	-0.989%
2025-12-04	36.1900	36.450000	36.1015	36.3300	+0.262%	94,427	-0.798%
2025-12-03	36.1700	36.343800	36.1700	36.2350	+0.374%	41,565	-0.538%
2025-12-02	36.2200	36.220000	36.0200	36.1000	-0.166%	57,483	-0.166%
2025-12-01	36.0600	36.219900	36.0600	36.1600	+0.444%	70,113	-0.332%
2025-11-28	35.9200	36.040000	35.8500	36.0000	+0.953%	17,485	+0.111%
2025-11-26	35.3400	35.689900	35.3400	35.6600	+1.278%	34,229	+1.066%
2025-11-25	35.1400	35.260000	35.0039	35.2099	-0.328%	42,196	+2.358%
2025-11-24	35.0500	35.330000	34.9350	35.3257	+0.471%	52,239	+2.022%
2025-11-21	35.0100	35.260000	34.9200	35.1600	-0.247%	107,485	+2.503%
2025-11-20	35.5000	35.510100	35.1716	35.2470	-0.657%	104,193	+2.250%
2025-11-19	35.6400	35.710000	35.4000	35.4800	-0.588%	28,175	+1.578%
2025-11-18	35.5300	35.699900	35.4530	35.6900	+0.487%	50,567	+0.981%
2025-11-17	35.4000	35.670000	35.4000	35.5170	-0.289%	52,491	+1.473%
2025-11-14	35.6600	35.807400	35.5300	35.6200	-0.280%	30,441	+1.179%
2025-11-13	36.0400	36.121700	35.7200	35.7200	-0.778%	108,937	+0.896%
2025-11-12	35.8900	36.020000	35.8850	36.0000	-0.056%	47,666	+0.111%
2025-11-11	35.8600	36.030000	35.8300	36.0200	+0.783%	126,325	+0.056%
2025-11-10	35.4700	35.770000	35.4200	35.7400	+1.491%	37,470	+0.839%
2025-11-07	35.1200	35.220000	35.1000	35.2150	+0.528%	47,420	+2.343%
2025-11-06	35.1700	35.225000	34.9601	35.0300	-0.426%	30,051	+2.883%
2025-11-05	35.2000	35.350000	35.1800	35.1800	+0.085%	16,647	+2.445%
2025-11-04	35.1600	35.235000	35.0410	35.1500	-0.874%	48,347	+2.532%
2025-11-03	35.2900	35.485900	35.1799	35.4600	+0.681%	97,382	+1.636%
2025-10-31	35.1300	35.220000	35.0459	35.2200	+0.256%	62,914	+2.328%
2025-10-30	34.8800	35.140000	34.8000	35.1300	+0.630%	254,706	+2.590%
2025-10-29	34.9200	35.139500	34.8720	34.9100	+0.518%	17,192	+3.237%
2025-10-28	34.7500	34.890000	34.7300	34.7300	-0.715%	32,027	+3.772%
2025-10-27	35.1400	35.140000	34.9200	34.9800	-0.487%	22,832	+3.030%
2025-10-24	35.2300	35.270000	35.1100	35.1513	-0.138%	24,296	+2.528%
2025-10-23	35.3500	35.419900	35.2000	35.2000	+0.686%	29,747	+2.386%
2025-10-22	34.9300	35.030000	34.7716	34.9600	+0.489%	25,943	+3.089%
2025-10-21	35.0100	35.050000	34.6700	34.7900	-1.806%	36,891	+3.593%
2025-10-20	35.1700	35.464800	35.1400	35.4300	+1.548%	27,868	+1.722%
2025-10-17	35.0100	35.010000	34.7500	34.8900	-0.405%	29,238	+3.296%
2025-10-16	34.9600	35.199700	34.9401	35.0320	+0.235%	40,939	+2.877%
2025-10-15	34.8400	34.950000	34.7500	34.9500	+0.866%	55,716	+3.119%
2025-10-14	34.4700	34.773700	34.4700	34.6500	-0.374%	43,351	+4.012%
2025-10-13	34.7800	34.850000	34.6565	34.7800	+1.163%	42,538	+3.623%
2025-10-10	34.6800	34.725000	34.2007	34.3800	-0.894%	64,786	+4.828%
2025-10-09	35.2400	35.240000	34.6500	34.6900	-0.971%	120,450	+3.892%
2025-10-08	35.0400	35.160000	35.0300	35.0300	+0.258%	51,220	+2.883%
2025-10-07	34.9600	34.970000	34.8300	34.9400	+0.201%	106,212	+3.148%
2025-10-06	34.8200	34.910000	34.8000	34.8700	+0.693%	54,541	+3.355%
2025-10-03	34.5700	34.759700	34.5700	34.6300	+0.505%	36,367	+4.072%
2025-10-02	34.5300	34.549900	34.3400	34.4560	-0.185%	30,135	+4.597%
2025-10-01	34.2900	34.540000	34.2900	34.5200	+0.466%	49,502	+4.403%
2025-09-30	34.2800	34.360000	34.2400	34.3600	-0.087%	30,359	+4.889%
2025-09-29	34.4100	34.465000	34.3500	34.3900	+0.058%	81,130	+4.798%
2025-09-26	34.2700	34.460000	34.2400	34.3700	+0.299%	50,735	+4.859%
2025-09-25	34.1800	34.299000	34.0800	34.2676	+0.669%	23,716	+5.172%
2025-09-24	34.0600	34.155000	34.0400	34.0400	+0.088%	24,572	+5.875%
2025-09-23	33.9300	34.030000	33.9200	34.0100	+0.428%	46,132	+5.969%
2025-09-22	33.7200	33.865000	33.7039	33.8650	+0.133%	22,106	+6.423%
2025-09-19	33.7500	33.836900	33.7500	33.8200	-0.059%	14,477	+6.564%
2025-09-18	33.9500	33.950000	33.8100	33.8400	-0.500%	33,301	+6.501%
2025-09-17	34.2500	34.282400	33.9196	34.0100	-1.134%	23,139	+5.969%
2025-09-16	34.3600	34.460000	34.3600	34.4000	+0.526%	40,244	+4.767%
2025-09-15	34.0500	34.239900	34.0500	34.2200	+0.795%	103,405	+5.319%
2025-09-12	33.9800	34.005000	33.8857	33.9500	+0.533%	11,643	+6.156%
2025-09-11	33.6400	33.800000	33.6400	33.7700	-0.089%	25,674	+6.722%
2025-09-10	33.7000	33.819000	33.7000	33.8000	+0.360%	21,611	+6.627%
2025-09-09	33.8100	33.871300	33.6700	33.6786	-0.093%	58,372	+7.012%
2025-09-08	33.6600	33.768200	33.6100	33.7100	+0.726%	94,935	+6.912%
2025-09-05	33.6200	33.630000	33.4303	33.4669	-0.277%	15,765	+7.688%
2025-09-04	33.6000	33.619900	33.3778	33.5600	-0.537%	34,099	+7.390%
2025-09-03	33.8700	33.906800	33.7100	33.7413	-0.321%	22,919	+6.813%
2025-09-02	33.5800	33.880000	33.5710	33.8500	+0.789%	82,843	+6.470%
2025-08-29	33.3844	33.600000	33.3410	33.5850	+0.735%	39,514	+7.310%
2025-08-28	33.2100	33.359400	32.7100	33.3400	+0.634%	31,013	+8.098%
2025-08-27	33.0900	33.200000	33.0484	33.1300	-0.060%	75,068	+8.784%
2025-08-26	33.0800	33.150000	33.0755	33.1500	-0.331%	46,015	+8.718%
2025-08-25	33.2100	33.350000	33.2100	33.2600	+0.241%	121,924	+8.358%
2025-08-22	33.0200	33.261600	33.0000	33.1800	+0.454%	51,818	+8.620%
2025-08-21	32.8200	33.090000	32.8200	33.0300	+0.732%	48,594	+9.113%
2025-08-20	32.6800	32.820000	32.6600	32.7900	+0.533%	112,396	+9.912%
2025-08-19	32.6900	32.690000	32.5600	32.6160	-0.409%	20,690	+10.498%
2025-08-18	32.7000	32.860000	32.6600	32.7500	-0.244%	18,046	+10.046%
2025-08-15	32.6800	32.835000	32.6600	32.8300	+0.490%	36,886	+9.778%
2025-08-14	32.7200	32.720000	32.6382	32.6700	-0.336%	13,264	+10.315%
2025-08-13	32.8400	32.909300	32.6900	32.7800	+0.122%	29,982	+9.945%
2025-08-12	32.7600	32.776900	32.6916	32.7400	-0.396%	23,287	+10.079%
2025-08-11	32.8600	32.902400	32.8000	32.8701	+0.122%	34,628	+9.644%
2025-08-08	33.0000	33.020000	32.8300	32.8300	-0.319%	11,084	+9.778%
2025-08-07	32.9200	32.959900	32.8401	32.9350	+0.565%	26,945	+9.428%
2025-08-06	32.8700	32.909800	32.7500	32.7500	+0.009%	16,250	+10.046%
2025-08-05	32.7400	32.812200	32.6910	32.7469	-0.123%	20,861	+10.056%
2025-08-04	32.8000	32.849900	32.7500	32.7871	-0.161%	154,604	+9.921%
2025-08-01	33.0400	33.040000	32.7507	32.8400	-0.348%	123,527	+9.744%
2025-07-31	32.9500	32.999000	32.8698	32.9548	-0.589%	140,321	+9.362%
2025-07-30	33.5600	33.740000	33.0807	33.1500	-1.981%	64,263	+8.718%
2025-07-29	33.6000	33.830000	33.6000	33.8200	+0.547%	15,254	+6.564%
2025-07-28	33.6500	33.650000	33.5001	33.6360	+0.073%	29,037	+7.147%
2025-07-25	33.8300	33.830000	33.5928	33.6114	-0.910%	73,801	+7.226%
2025-07-24	33.8800	33.970000	33.8100	33.9200	-0.001%	39,089	+6.250%
2025-07-23	33.9300	34.030800	33.8834	33.9204	-0.249%	17,050	+6.249%
2025-07-22	33.8600	34.032900	33.8586	34.0050	+0.162%	13,025	+5.984%
2025-07-21	33.9000	33.970000	33.8669	33.9500	-0.147%	23,470	+6.156%
2025-07-18	34.1000	34.205000	33.9831	34.0000	+0.354%	352,961	+6.000%
2025-07-17	33.7200	33.910000	33.7200	33.8800	+0.237%	18,287	+6.375%
2025-07-16	33.6800	33.810000	33.6150	33.8000	+0.297%	54,018	+6.627%
2025-07-15	33.6300	33.790000	33.6300	33.7000	-0.059%	21,012	+6.944%
2025-07-14	33.8200	33.820000	33.6400	33.7200	-0.178%	59,676	+6.880%
2025-07-11	33.6300	33.850000	33.6300	33.7800	+0.566%	69,115	+6.690%
2025-07-10	33.4400	33.590000	33.4400	33.5900	+0.586%	19,287	+7.294%
2025-07-09	33.3000	33.396800	33.2905	33.3944	-0.214%	25,559	+7.922%
2025-07-08	33.2093	33.539500	33.1800	33.4660	+0.453%	22,259	+7.691%
2025-07-07	33.2100	33.328200	33.1760	33.3150	-0.700%	27,200	+8.179%
2025-07-03	33.7100	33.885500	33.5300	33.5500	-0.162%	10,809	+7.422%
2025-07-02	33.2400	33.620000	33.2400	33.6043	+1.493%	24,842	+7.248%
2025-07-01	33.0900	33.190000	33.0600	33.1100	-0.121%	99,698	+8.849%
2025-06-30	33.2100	33.315000	33.0600	33.1500	-0.404%	103,612	+8.718%
2025-06-27	33.1500	33.354200	33.1500	33.2844	+0.073%	15,855	+8.279%
2025-06-26	33.2900	33.320000	33.2130	33.2600	+0.241%	20,754	+8.358%
2025-06-25	33.2300	33.339500	33.1300	33.1800	-0.360%	30,611	+8.620%
2025-06-24	33.4600	33.460000	33.2600	33.3000	-1.972%	86,405	+8.228%
2025-06-23	34.4100	34.420000	33.9653	33.9700	-1.508%	57,257	+6.094%
2025-06-20	34.5700	34.594200	34.4100	34.4900	-0.191%	33,362	+4.494%
2025-06-18	34.5300	34.669900	34.4400	34.5560	+0.293%	62,158	+4.294%
2025-06-17	34.3800	34.489000	34.3300	34.4550	+0.834%	23,945	+4.600%
2025-06-16	34.0800	34.200000	33.8350	34.1700	+0.264%	44,713	+5.473%
2025-06-13	33.9150	34.140000	33.8938	34.0800	+1.671%	26,343	+5.751%
2025-06-12	33.4300	33.593400	33.4105	33.5200	+0.167%	31,927	+7.518%
2025-06-11	33.3800	33.464000	33.3048	33.4640	+0.372%	24,078	+7.698%
2025-06-10	33.4000	33.460000	33.2760	33.3400	-0.150%	25,920	+8.098%
2025-06-09	33.3300	33.477000	33.3004	33.3900	-0.164%	62,378	+7.937%
2025-06-06	33.3900	33.500000	33.3405	33.4450	+0.345%	293,273	+7.759%
2025-06-05	33.4400	33.505000	33.3100	33.3300	+0.452%	41,570	+8.131%
2025-06-04	33.0000	33.230000	33.0000	33.1800	+0.151%	131,811	+8.620%
2025-06-03	32.9900	33.160000	32.9805	33.1300	+0.242%	24,675	+8.784%
2025-06-02	33.1000	33.140000	32.9700	33.0500	+1.880%	33,814	+9.047%
2025-05-30	32.5800	32.580000	32.3170	32.4400	-0.704%	94,825	+11.097%
2025-05-29	32.7200	32.720000	32.5201	32.6700	+0.049%	40,733	+10.315%
2025-05-28	32.9200	32.940000	32.6539	32.6539	-0.869%	19,963	+10.370%
2025-05-27	33.0000	33.000000	32.8500	32.9400	-0.693%	52,268	+9.411%
2025-05-23	33.1700	33.250000	32.9744	33.1700	+0.851%	25,683	+8.652%
2025-05-22	32.8800	32.985000	32.8500	32.8900	-0.724%	61,798	+9.577%
2025-05-21	33.2000	33.275000	33.1000	33.1300	+0.364%	27,322	+8.784%
2025-05-20	32.7100	33.010000	32.7100	33.0100	+1.413%	31,256	+9.179%
2025-05-19	32.5500	32.640000	32.4600	32.5500	-0.031%	200,145	+10.722%
2025-05-16	32.5900	32.700000	32.5400	32.5600	-0.641%	31,366	+10.688%
2025-05-15	32.8100	32.860000	32.6300	32.7700	-0.637%	57,283	+9.979%
2025-05-14	33.0600	33.079900	32.9200	32.9800	-0.752%	35,235	+9.278%
2025-05-13	33.0600	33.317200	32.9890	33.2300	+0.880%	257,200	+8.456%
2025-05-12	33.1300	33.130000	32.8718	32.9400	-0.121%	37,761	+9.411%
2025-05-09	33.0000	33.053000	32.9645	32.9800	+0.837%	22,414	+9.278%
2025-05-08	32.7900	32.850000	32.6157	32.7062	+0.141%	24,330	+10.193%
2025-05-07	32.9000	32.900000	32.6000	32.6600	-0.669%	15,526	+10.349%
2025-05-06	33.0000	33.040800	32.8531	32.8800	+0.952%	34,364	+9.611%
2025-05-05	32.8400	32.840000	32.5400	32.5700	-0.061%	41,172	+10.654%
2025-05-02	32.3900	32.641900	32.3900	32.5900	+0.835%	31,343	+10.586%
2025-05-01	32.2100	32.380000	32.1205	32.3200	+0.186%	838,343	+11.510%
2025-04-30	32.5000	32.559500	32.2600	32.2600	-1.586%	94,101	+11.717%
2025-04-29	32.9900	32.990000	32.7400	32.7800	-0.767%	23,205	+9.945%
2025-04-28	32.8000	33.050000	32.7700	33.0334	+0.344%	37,058	+9.102%
2025-04-25	32.7900	32.920000	32.7800	32.9200	0.000%	8,536	+9.478%
2025-04-24	32.7200	32.990000	32.6734	32.9200	+0.611%	28,764	+9.478%
2025-04-23	32.7500	32.780000	32.5228	32.7200	-0.335%	57,193	+10.147%
2025-04-22	32.9600	32.979000	32.7800	32.8300	+0.122%	20,225	+9.778%
2025-04-21	32.8400	32.918100	32.6672	32.7900	-0.274%	169,836	+9.912%
2025-04-17	32.7900	33.000000	32.7300	32.8800	+0.183%	25,061	+9.611%
2025-04-16	32.4900	32.830000	32.4900	32.8200	+1.328%	74,915	+9.811%
2025-04-15	32.2600	32.390000	32.2300	32.3900	+0.155%	24,000	+11.269%
2025-04-14	32.5600	32.560000	32.2701	32.3400	-0.356%	117,353	+11.441%
2025-04-11	32.0900	32.470000	32.0900	32.4557	+1.710%	21,104	+11.044%
2025-04-10	31.8900	32.010000	31.6700	31.9100	-0.530%	58,830	+12.943%
2025-04-09	31.0100	32.120000	30.8625	32.0800	+3.718%	30,832	+12.344%
2025-04-08	31.8300	31.839000	30.8600	30.9300	-1.747%	50,276	+16.521%
2025-04-07	31.7500	32.396200	31.3800	31.4800	-1.870%	71,909	+14.485%
2025-04-04	32.4400	32.440000	31.8700	32.0800	-3.923%	258,286	+12.344%
2025-04-03	33.3400	33.530000	33.2700	33.3900	-2.568%	46,588	+7.937%
2025-04-02	34.1500	34.300000	34.1250	34.2700	+0.469%	91,782	+5.165%
2025-04-01	34.0900	34.200000	34.0550	34.1100	-0.059%	91,400	+5.658%
2025-03-31	34.0000	34.130000	33.9300	34.1300	+0.649%	57,622	+5.596%
2025-03-28	33.8400	33.930000	33.7000	33.9100	+0.222%	98,515	+6.281%
2025-03-27	33.7000	33.889900	33.6400	33.8350	+0.341%	23,602	+6.517%
2025-03-26	33.8400	33.900000	33.7007	33.7200	-0.251%	13,586	+6.880%
2025-03-25	33.8100	33.940000	33.7200	33.8050	+0.371%	28,258	+6.611%
2025-03-24	33.7400	33.803900	33.6601	33.6800	-0.059%	102,816	+7.007%
2025-03-21	33.8600	33.860000	33.6900	33.7000	-0.531%	90,922	+6.944%
2025-03-20	33.6000	33.970000	33.6000	33.8800	-0.324%	12,820	+6.375%
2025-03-19	33.9000	34.030000	33.8500	33.9900	+0.503%	19,324	+6.031%
2025-03-18	33.9500	33.957100	33.7900	33.8200	+0.059%	19,577	+6.564%
2025-03-17	33.7000	33.805300	33.6700	33.8000	+0.595%	91,297	+6.627%
2025-03-14	33.7000	33.700000	33.4500	33.6000	+0.219%	27,499	+7.262%
2025-03-13	33.3600	33.699900	33.3600	33.5267	+0.319%	21,407	+7.496%
2025-03-12	33.3700	33.478100	33.3500	33.4200	-0.269%	22,191	+7.840%
2025-03-11	33.6200	33.620000	33.4600	33.5100	+0.450%	30,355	+7.550%
2025-03-10	33.6000	33.620000	33.2900	33.3600	-0.239%	28,004	+8.034%
2025-03-07	33.3100	33.490000	33.2193	33.4400	+0.571%	22,362	+7.775%
2025-03-06	33.2700	33.390000	33.2025	33.2500	-0.389%	87,547	+8.391%
2025-03-05	33.1100	33.400000	33.0550	33.3800	+0.846%	80,859	+7.969%
2025-03-04	33.0500	33.150000	32.9000	33.1000	+0.577%	57,111	+8.882%
2025-03-03	32.7200	33.130000	32.7200	32.9100	+0.152%	148,219	+9.511%
2025-02-28	33.0500	33.050000	32.8100	32.8600	-0.875%	53,587	+9.677%
2025-02-27	33.3700	33.440000	33.1500	33.1500	-0.570%	18,843	+8.718%
2025-02-26	33.4500	33.450000	33.2900	33.3400	-0.478%	231,618	+8.098%
2025-02-25	33.6700	33.670000	33.3300	33.5000	-0.770%	880,160	+7.582%
2025-02-24	33.7900	33.825000	33.6700	33.7600	-0.588%	39,871	+6.754%
2025-02-21	34.1500	34.150000	33.8900	33.9597	-0.732%	45,003	+6.126%
2025-02-20	34.2400	34.243800	34.1500	34.2100	-0.088%	38,637	+5.349%
2025-02-19	34.2000	34.310000	34.0903	34.2400	+0.588%	31,649	+5.257%
2025-02-18	33.8200	34.099900	33.7200	34.0400	+1.099%	36,955	+5.875%
2025-02-14	33.9000	33.920000	33.6301	33.6700	-0.119%	22,159	+7.039%
2025-02-13	33.4900	33.710000	33.4900	33.7100	+0.519%	48,308	+6.912%
2025-02-12	33.4600	33.580000	33.4600	33.5360	-0.190%	27,611	+7.467%
2025-02-11	33.6100	33.690000	33.5650	33.6000	+0.119%	18,570	+7.262%
2025-02-10	33.3600	33.610000	33.3600	33.5600	+1.179%	23,517	+7.390%