Dark

BCI
abrdn Bloomberg All Commodity Strategy K-1 Free ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:59 PM EDT

23.93USD-0.209%(-0.05)2,488,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

24.05USD+0.292%(+0.07)672

After-hours

Jul 31, 2026 4:00:30 PM EDT

23.93USD0.000%(0.00)360,897

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.0400	24.0500	23.8623	23.9300	-0.209%	2,488,070	0.000%
2026-07-30	23.9500	24.0500	23.9208	23.9800	-0.208%	533,597	-0.209%
2026-07-29	23.9800	24.0900	23.8900	24.0300	+1.607%	591,444	-0.416%
2026-07-28	23.6900	23.7669	23.5200	23.6500	-0.880%	964,287	+1.184%
2026-07-27	24.1000	24.1000	23.8300	23.8600	-2.572%	1,395,228	+0.293%
2026-07-24	24.4900	24.5604	24.3900	24.4900	-0.568%	733,602	-2.287%
2026-07-23	24.6200	24.7900	24.6200	24.6300	+0.654%	2,071,429	-2.842%
2026-07-22	24.3800	24.5250	24.3800	24.4700	+0.949%	545,024	-2.207%
2026-07-21	24.1200	24.2400	24.0900	24.2400	+1.338%	3,287,577	-1.279%
2026-07-20	23.8600	23.9700	23.8100	23.9200	+0.462%	1,337,869	+0.042%
2026-07-17	23.6900	23.8600	23.6350	23.8100	+1.233%	21,232,809	+0.504%
2026-07-16	23.6800	23.7050	23.4650	23.5200	-1.093%	541,133	+1.743%
2026-07-15	23.6600	23.7800	23.5600	23.7800	+0.763%	445,249	+0.631%
2026-07-14	23.5900	23.6500	23.4850	23.6000	+1.092%	5,152,326	+1.398%
2026-07-13	23.1200	23.3750	23.0400	23.3450	+1.544%	832,248	+2.506%
2026-07-10	22.9400	23.0200	22.9000	22.9900	0.000%	1,619,236	+4.089%
2026-07-09	23.0900	23.1500	22.9750	22.9900	-0.691%	498,054	+4.089%
2026-07-08	23.1000	23.2700	23.0232	23.1500	+0.959%	1,174,560	+3.369%
2026-07-07	22.7300	22.9500	22.7200	22.9300	+0.880%	522,592	+4.361%
2026-07-06	22.6000	22.7700	22.5600	22.7300	+1.928%	2,442,900	+5.279%
2026-07-02	22.2500	22.3700	22.2050	22.3000	+0.225%	524,145	+7.309%
2026-07-01	22.3000	22.4050	22.2300	22.2500	-0.403%	417,240	+7.551%
2026-06-30	22.4500	22.4500	22.2500	22.3400	+0.903%	2,273,824	+7.117%
2026-06-29	22.2300	22.2300	22.1200	22.1400	-0.673%	729,842	+8.085%
2026-06-26	22.3100	22.3450	22.2300	22.2900	-0.668%	1,708,869	+7.358%
2026-06-25	22.1800	22.4750	22.1442	22.4400	+1.676%	1,104,867	+6.640%
2026-06-24	22.0900	22.2100	22.0000	22.0700	-1.955%	1,825,368	+8.428%
2026-06-23	22.4700	22.5450	22.4350	22.5100	-1.229%	625,458	+6.308%
2026-06-22	22.8500	22.8800	22.7350	22.7900	-0.654%	2,652,969	+5.002%
2026-06-18	22.8900	22.9700	22.6910	22.9400	-0.174%	1,587,361	+4.316%
2026-06-17	23.1700	23.3900	22.9450	22.9800	-0.691%	2,139,553	+4.134%
2026-06-16	23.0400	23.2050	23.0300	23.1400	-0.473%	2,812,726	+3.414%
2026-06-15	23.1500	23.2500	23.1500	23.2500	-0.556%	676,533	+2.925%
2026-06-12	23.4000	23.5300	23.3500	23.3800	-0.468%	1,630,989	+2.352%
2026-06-11	23.6000	23.7200	23.4100	23.4900	-0.635%	1,006,627	+1.873%
2026-06-10	23.6700	23.8100	23.6350	23.6400	0.000%	831,551	+1.227%
2026-06-09	23.8300	23.8450	23.5000	23.6400	-1.253%	1,171,392	+1.227%
2026-06-08	23.9600	24.0400	23.9150	23.9400	+0.167%	648,874	-0.042%
2026-06-05	24.2100	24.2500	23.8600	23.9000	-2.369%	861,262	+0.126%
2026-06-04	24.5700	24.5850	24.4050	24.4800	-1.051%	844,017	-2.247%
2026-06-03	24.8000	24.8150	24.7200	24.7400	-0.121%	1,178,437	-3.274%
2026-06-02	24.7000	24.7865	24.6500	24.7700	+0.528%	1,153,300	-3.391%
2026-06-01	24.7000	24.8450	24.5650	24.6400	+0.818%	1,545,071	-2.881%
2026-05-29	24.5100	24.5600	24.3300	24.4400	-0.529%	1,465,755	-2.087%
2026-05-28	24.4600	24.6000	24.2450	24.5700	+0.945%	1,943,821	-2.605%
2026-05-27	24.2800	24.4501	24.2500	24.3400	-1.258%	1,023,771	-1.684%
2026-05-26	24.7700	24.8800	24.6450	24.6500	-1.202%	2,174,227	-2.921%
2026-05-22	24.9900	25.1300	24.8500	24.9500	-0.479%	746,785	-4.088%
2026-05-21	25.4500	25.4600	24.9600	25.0700	-0.870%	1,061,368	-4.547%
2026-05-20	25.5700	25.5950	25.1500	25.2900	-1.710%	1,570,123	-5.378%
2026-05-19	25.7300	25.7850	25.6049	25.7300	+0.390%	764,921	-6.996%
2026-05-18	25.4800	25.8350	25.4550	25.6300	+1.025%	731,475	-6.633%
2026-05-15	25.3100	25.4100	25.2500	25.3700	-0.666%	1,222,289	-5.676%
2026-05-14	25.4700	25.5450	25.4001	25.5400	-0.816%	1,718,994	-6.304%
2026-05-13	25.8800	25.9700	25.7150	25.7500	-0.618%	625,476	-7.068%
2026-05-12	25.6900	25.9100	25.6250	25.9100	+1.648%	2,760,955	-7.642%
2026-05-11	25.2800	25.5300	25.2500	25.4900	+2.452%	596,169	-6.120%
2026-05-08	24.8000	24.9550	24.8000	24.8800	+0.201%	946,802	-3.818%
2026-05-07	24.5500	24.9000	24.4250	24.8300	+0.040%	809,735	-3.625%
2026-05-06	24.9300	24.9700	24.7700	24.8200	-2.245%	987,351	-3.586%
2026-05-05	25.4700	25.5200	25.3500	25.3900	-0.509%	863,226	-5.750%
2026-05-04	25.2600	25.6250	25.2450	25.5200	+1.190%	1,130,937	-6.230%
2026-05-01	25.2500	25.2700	25.0850	25.2200	-0.356%	813,356	-5.115%
2026-04-30	25.1300	25.3450	25.0300	25.3100	+0.040%	3,222,590	-5.452%
2026-04-29	25.1500	25.3250	25.1200	25.3000	+1.852%	2,132,095	-5.415%
2026-04-28	24.7500	24.8700	24.6600	24.8400	+0.771%	979,451	-3.663%
2026-04-27	24.6300	24.7650	24.6200	24.6500	+0.694%	2,294,171	-2.921%
2026-04-24	24.4800	24.5400	24.3500	24.4800	-0.407%	1,623,951	-2.247%
2026-04-23	24.3500	24.6300	24.3150	24.5800	+0.986%	1,819,158	-2.644%
2026-04-22	24.3200	24.4400	24.3000	24.3400	+0.745%	530,758	-1.684%
2026-04-21	23.8800	24.2000	23.8800	24.1600	+1.173%	921,071	-0.952%
2026-04-20	23.8000	23.9600	23.7500	23.8800	+0.973%	665,111	+0.209%
2026-04-17	23.5000	23.6700	23.3650	23.6500	-1.908%	1,769,520	+1.184%
2026-04-16	24.0300	24.1950	24.0300	24.1100	+0.710%	827,871	-0.747%
2026-04-15	23.9100	24.0100	23.8600	23.9400	0.000%	597,463	-0.042%
2026-04-14	23.9800	24.0200	23.8250	23.9400	+0.084%	764,758	-0.042%
2026-04-13	24.2100	24.2100	23.8700	23.9200	+0.928%	822,523	+0.042%
2026-04-10	23.7800	23.8700	23.6500	23.7000	-0.462%	912,425	+0.970%
2026-04-09	23.9200	24.0100	23.6197	23.8100	+0.719%	1,413,824	+0.504%
2026-04-08	23.4800	23.7000	23.4600	23.6400	-3.941%	10,009,895	+1.227%
2026-04-07	24.8600	24.9114	24.5000	24.6100	-0.485%	1,684,487	-2.763%
2026-04-06	24.7200	24.8613	24.6050	24.7300	+0.243%	1,771,832	-3.235%
2026-04-02	24.7100	24.7500	24.4400	24.6700	+2.450%	997,147	-3.000%
2026-04-01	24.0800	24.1700	23.9250	24.0800	-0.865%	1,959,475	-0.623%
2026-03-31	24.4100	24.5299	24.1400	24.2900	+0.041%	2,418,083	-1.482%
2026-03-30	24.3000	24.3500	24.1800	24.2800	+0.789%	1,466,470	-1.442%
2026-03-27	23.8900	24.1950	23.8750	24.0900	+2.336%	1,546,921	-0.664%
2026-03-26	23.5800	23.7400	23.5350	23.5400	+0.427%	1,475,030	+1.657%
2026-03-25	23.1200	23.4800	23.1200	23.4400	+0.128%	1,008,597	+2.090%
2026-03-24	23.3400	23.5200	23.2800	23.4100	+1.386%	1,555,413	+2.221%
2026-03-23	23.3400	23.3600	22.9200	23.0900	-3.308%	2,383,859	+3.638%
2026-03-20	23.9500	24.0650	23.7800	23.8800	-0.125%	4,014,548	+0.209%
2026-03-19	23.9800	24.1500	23.7250	23.9100	-1.321%	2,074,889	+0.084%
2026-03-18	24.0300	24.2600	23.9700	24.2300	+1.085%	1,389,648	-1.238%
2026-03-17	23.8400	23.9850	23.8200	23.9700	+1.097%	1,179,302	-0.167%
2026-03-16	23.9900	24.0300	23.6300	23.7100	-1.537%	1,370,565	+0.928%
2026-03-13	24.0100	24.1663	23.9100	24.0800	-0.537%	1,070,703	-0.623%
2026-03-12	24.1900	24.2950	24.0100	24.2100	+1.980%	2,106,793	-1.157%
2026-03-11	23.4800	23.7450	23.2200	23.7400	+1.583%	1,996,720	+0.800%
2026-03-10	23.4700	23.4700	22.6800	23.3700	+0.950%	5,482,551	+2.396%
2026-03-09	24.1800	24.3400	22.8200	23.1500	-1.489%	6,039,426	+3.369%
2026-03-06	23.2800	23.6400	23.2400	23.5000	+3.753%	2,920,450	+1.830%
2026-03-05	22.5100	22.7800	22.4400	22.6500	+1.388%	1,822,934	+5.651%
2026-03-04	22.2900	22.4100	22.2150	22.3400	+0.404%	1,249,042	+7.117%
2026-03-03	22.5600	22.5800	22.0500	22.2500	+0.045%	3,264,219	+7.551%
2026-03-02	22.3600	22.3600	22.0500	22.2400	+1.972%	1,733,919	+7.599%
2026-02-27	21.7900	21.8500	21.7200	21.8100	+1.160%	1,432,288	+9.720%
2026-02-26	21.4500	21.6150	21.4000	21.5600	+0.046%	3,203,045	+10.993%
2026-02-25	21.5500	21.7800	21.4850	21.5500	+0.186%	1,024,815	+11.044%
2026-02-24	21.4400	21.5255	21.4100	21.5100	-0.139%	1,000,410	+11.251%
2026-02-23	21.5200	21.6499	21.4650	21.5400	+0.373%	741,917	+11.096%
2026-02-20	21.3200	21.4999	21.2514	21.4600	+0.988%	916,288	+11.510%
2026-02-19	21.1200	21.2700	21.0800	21.2500	+0.711%	1,806,932	+12.612%
2026-02-18	20.9400	21.1100	20.9100	21.1000	+2.179%	1,597,949	+13.412%
2026-02-17	20.6900	20.7100	20.5800	20.6500	-1.479%	793,907	+15.884%
2026-02-13	20.9000	21.0150	20.8300	20.9600	+0.287%	2,898,754	+14.170%
2026-02-12	21.2500	21.2900	20.8500	20.9000	-1.878%	1,389,845	+14.498%
2026-02-11	21.2900	21.3150	21.1600	21.3000	+1.044%	758,176	+12.347%
2026-02-10	21.1700	21.1900	21.0050	21.0800	-0.613%	2,053,450	+13.520%
2026-02-09	21.0400	21.2301	21.0200	21.2100	+0.617%	1,366,998	+12.824%
2026-02-06	21.0300	21.2450	21.0250	21.0800	+0.717%	854,298	+13.520%
2026-02-05	20.9700	21.0600	20.7800	20.9300	-1.460%	1,136,222	+14.333%
2026-02-04	21.2500	21.2950	21.0050	21.2400	+0.283%	1,215,522	+12.665%
2026-02-03	21.0300	21.1800	20.9450	21.1800	+2.666%	2,099,969	+12.984%
2026-02-02	20.8400	20.9300	20.5150	20.6300	-5.018%	2,446,186	+15.996%
2026-01-30	21.9400	21.9900	21.2400	21.7200	-2.732%	3,468,842	+10.175%
2026-01-29	22.6300	22.6800	21.8200	22.3300	+1.270%	2,440,567	+7.165%
2026-01-28	21.9200	22.0850	21.8550	22.0500	+1.054%	877,299	+8.526%
2026-01-27	21.5100	21.8298	21.4450	21.8200	+1.300%	907,940	+9.670%
2026-01-26	21.5600	21.7750	21.4600	21.5400	+0.796%	1,881,177	+11.096%
2026-01-23	21.2600	21.3800	21.2300	21.3700	+2.005%	699,042	+11.979%
2026-01-22	20.9900	21.0500	20.9300	20.9500	0.000%	985,283	+14.224%
2026-01-21	20.9700	21.0000	20.8450	20.9500	+1.551%	716,487	+14.224%
2026-01-20	20.6900	20.7200	20.6000	20.6300	+1.776%	1,268,537	+15.996%
2026-01-16	20.2800	20.3050	20.1750	20.2700	-0.049%	723,713	+18.056%
2026-01-15	20.2500	20.3650	20.2000	20.2800	-0.637%	519,132	+17.998%
2026-01-14	20.5300	20.5800	20.3450	20.4100	+0.147%	2,583,732	+17.246%
2026-01-13	20.4000	20.4900	20.3650	20.3800	+0.543%	2,778,364	+17.419%
2026-01-12	20.2100	20.3900	20.2100	20.2700	+1.401%	1,535,462	+18.056%
2026-01-09	20.0200	20.1100	19.9750	19.9900	+0.100%	683,180	+19.710%
2026-01-08	19.7900	19.9800	19.7600	19.9700	+0.251%	673,176	+19.830%
2026-01-07	19.9700	19.9755	19.8655	19.9200	-0.896%	1,344,416	+20.131%
2026-01-06	20.0800	20.1690	20.0400	20.1000	+0.954%	5,090,633	+19.055%
2026-01-05	19.7700	19.9450	19.7700	19.9100	+1.789%	1,676,915	+20.191%
2026-01-02	19.6300	19.6300	19.4740	19.5600	+0.154%	5,227,289	+22.342%
2025-12-31	19.6600	19.7200	19.4900	19.5300	-1.562%	4,038,695	+22.529%
2025-12-30	19.9700	19.9700	19.8250	19.8400	-13.325%	1,140,899	+20.615%
2025-12-29	23.0100	23.0200	22.8250	22.8900	-1.886%	711,731	+4.543%
2025-12-26	23.3100	23.3700	23.2800	23.3300	+1.127%	1,273,821	+2.572%
2025-12-24	23.0800	23.1100	22.9699	23.0700	0.000%	253,729	+3.728%
2025-12-23	22.9200	23.0850	22.8000	23.0700	+1.362%	2,172,637	+3.728%
2025-12-22	22.7500	22.7700	22.6724	22.7600	+0.976%	3,065,233	+5.141%
2025-12-19	22.4600	22.5650	22.4431	22.5400	+0.715%	1,196,213	+6.167%
2025-12-18	22.5300	22.5501	22.3500	22.3800	-0.710%	500,673	+6.926%
2025-12-17	22.4500	22.5650	22.4300	22.5400	+1.122%	474,974	+6.167%
2025-12-16	22.3700	22.3903	22.2250	22.2900	-0.977%	769,850	+7.358%
2025-12-15	22.5900	22.6100	22.4100	22.5100	-0.177%	745,932	+6.308%
2025-12-12	22.8400	22.8400	22.4800	22.5500	-1.226%	774,040	+6.120%
2025-12-11	22.7100	22.8300	22.7000	22.8300	0.000%	658,304	+4.818%
2025-12-10	22.6800	22.8450	22.6300	22.8300	+0.795%	667,312	+4.818%
2025-12-09	22.7000	22.7850	22.6450	22.6500	-0.614%	517,001	+5.651%
2025-12-08	22.9900	22.9900	22.7700	22.7900	-1.598%	976,444	+5.002%
2025-12-05	23.1200	23.3400	23.1200	23.1600	+0.871%	581,421	+3.325%
2025-12-04	22.8500	22.9851	22.7900	22.9600	+0.131%	439,858	+4.225%
2025-12-03	22.9800	23.0000	22.8950	22.9300	+0.482%	617,086	+4.361%
2025-12-02	22.9100	22.9100	22.7700	22.8200	-0.523%	977,856	+4.864%
2025-12-01	22.8700	22.9655	22.8300	22.9400	+0.570%	931,370	+4.316%
2025-11-28	22.6900	22.8300	22.6762	22.8100	+1.558%	327,594	+4.910%
2025-11-26	22.2600	22.4800	22.2600	22.4600	+1.445%	473,419	+6.545%
2025-11-25	22.1300	22.1650	21.9900	22.1400	-0.584%	903,239	+8.085%
2025-11-24	22.0600	22.2880	22.0420	22.2700	+0.496%	418,140	+7.454%
2025-11-21	22.1000	22.2499	22.0000	22.1600	-0.180%	776,295	+7.987%
2025-11-20	22.4700	22.4750	22.1900	22.2000	-1.070%	1,293,010	+7.793%
2025-11-19	22.5500	22.5735	22.3800	22.4400	-0.444%	314,626	+6.640%
2025-11-18	22.4300	22.5700	22.3300	22.5400	+0.760%	376,575	+6.167%
2025-11-17	22.4200	22.5350	22.3350	22.3700	-0.312%	871,047	+6.974%
2025-11-14	22.4700	22.6100	22.3800	22.4400	-0.796%	638,610	+6.640%
2025-11-13	22.7800	22.7900	22.6000	22.6200	-0.265%	1,133,992	+5.791%
2025-11-12	22.6400	22.7150	22.6100	22.6800	-0.264%	662,296	+5.511%
2025-11-11	22.6100	22.7550	22.5850	22.7400	+0.843%	1,725,194	+5.233%
2025-11-10	22.3400	22.5700	22.3050	22.5500	+1.806%	1,059,790	+6.120%
2025-11-07	22.1500	22.1850	22.0950	22.1500	+0.226%	951,070	+8.036%
2025-11-06	22.1500	22.1600	21.9720	22.1000	-0.181%	421,019	+8.281%
2025-11-05	22.1900	22.2699	22.1400	22.1400	+0.090%	851,189	+8.085%
2025-11-04	22.1100	22.2000	22.0425	22.1200	-0.985%	1,147,383	+8.183%
2025-11-03	22.1900	22.3550	22.1100	22.3400	+0.949%	2,617,411	+7.117%
2025-10-31	22.0900	22.1450	22.0150	22.1300	+0.545%	511,613	+8.134%
2025-10-30	21.8700	22.0350	21.8100	22.0100	+0.548%	426,172	+8.723%
2025-10-29	21.9100	22.0500	21.8550	21.8900	+0.321%	375,830	+9.319%
2025-10-28	21.8100	21.9000	21.7700	21.8200	-0.638%	770,080	+9.670%
2025-10-27	22.0700	22.0700	21.9300	21.9600	-0.633%	620,533	+8.971%
2025-10-24	22.1200	22.1750	22.0650	22.1000	-0.361%	627,874	+8.281%
2025-10-23	22.2000	22.2800	22.1650	22.1800	+1.140%	1,776,524	+7.890%
2025-10-22	21.8600	21.9700	21.7900	21.9300	+0.504%	968,148	+9.120%
2025-10-21	21.9000	21.9050	21.6800	21.8200	-1.712%	856,974	+9.670%
2025-10-20	21.9900	22.2000	21.9600	22.2000	+1.928%	1,808,231	+7.793%
2025-10-17	21.8200	21.8450	21.6800	21.7800	-0.457%	585,792	+9.871%
2025-10-16	21.8300	21.9700	21.8100	21.8800	+0.551%	356,982	+9.369%
2025-10-15	21.7600	21.7950	21.6742	21.7600	+0.555%	260,421	+9.972%
2025-10-14	21.5200	21.7150	21.5100	21.6400	-0.414%	403,905	+10.582%
2025-10-13	21.6900	21.7699	21.6500	21.7300	+1.400%	358,857	+10.124%
2025-10-10	21.6700	21.6950	21.3350	21.4300	-1.381%	1,530,766	+11.666%
2025-10-09	22.0900	22.1000	21.6900	21.7300	-1.182%	2,868,501	+10.124%
2025-10-08	21.9800	22.0150	21.9450	21.9900	+0.365%	1,558,872	+8.822%
2025-10-07	21.8700	21.9100	21.7900	21.9100	+0.366%	585,736	+9.220%
2025-10-06	21.7700	21.8462	21.7600	21.8300	+0.925%	535,648	+9.620%
2025-10-03	21.6700	21.7300	21.6200	21.6300	+0.325%	612,381	+10.633%
2025-10-02	21.6800	21.6900	21.4900	21.5600	-0.416%	360,701	+10.993%
2025-10-01	21.5000	21.6700	21.4000	21.6500	+0.511%	905,115	+10.531%
2025-09-30	21.4600	21.5550	21.4600	21.5400	0.000%	2,183,825	+11.096%
2025-09-29	21.5300	21.6000	21.5197	21.5400	+0.046%	1,000,157	+11.096%
2025-09-26	21.4800	21.5900	21.4390	21.5300	+0.233%	301,366	+11.147%
2025-09-25	21.4500	21.4900	21.3500	21.4800	+0.703%	331,877	+11.406%
2025-09-24	21.3400	21.4000	21.3100	21.3300	+0.188%	867,147	+12.189%
2025-09-23	21.1900	21.3000	21.1900	21.2900	+0.662%	291,035	+12.400%
2025-09-22	21.1100	21.1650	21.0700	21.1500	0.000%	222,419	+13.144%
2025-09-19	21.1200	21.2150	21.1200	21.1500	-0.377%	741,756	+13.144%
2025-09-18	21.2800	21.2865	21.1850	21.2300	-0.515%	381,782	+12.718%
2025-09-17	21.5100	21.5350	21.2896	21.3400	-1.249%	406,796	+12.137%
2025-09-16	21.5500	21.6352	21.5500	21.6100	+0.605%	304,027	+10.736%
2025-09-15	21.3800	21.4878	21.3550	21.4800	+1.130%	287,791	+11.406%
2025-09-12	21.2500	21.3399	21.2300	21.2400	+0.426%	373,550	+12.665%
2025-09-11	21.0500	21.1887	21.0500	21.1500	-0.142%	499,937	+13.144%
2025-09-10	21.1200	21.2021	21.1200	21.1800	+0.379%	882,483	+12.984%
2025-09-09	21.2400	21.2400	21.0950	21.1000	-0.236%	300,926	+13.412%
2025-09-08	21.1200	21.1500	21.0609	21.1500	+0.762%	386,215	+13.144%
2025-09-05	21.0600	21.0950	20.9700	20.9900	-0.380%	195,758	+14.007%
2025-09-04	21.0400	21.0800	20.9801	21.0700	-0.378%	229,773	+13.574%
2025-09-03	21.2400	21.2500	21.1400	21.1500	-0.424%	302,875	+13.144%
2025-09-02	21.0600	21.2500	21.0100	21.2400	+0.903%	534,241	+12.665%
2025-08-29	20.8800	21.0600	20.8800	21.0500	+0.911%	421,071	+13.682%
2025-08-28	20.7800	20.8850	20.7400	20.8600	+0.482%	309,880	+14.717%
2025-08-27	20.6800	20.7800	20.6700	20.7600	+0.145%	382,516	+15.270%
2025-08-26	20.7100	20.7500	20.6800	20.7300	-0.241%	1,468,158	+15.437%
2025-08-25	20.7800	20.8600	20.7600	20.7800	+0.072%	460,517	+15.159%
2025-08-22	20.6500	20.8068	20.6350	20.7650	+0.557%	808,572	+15.242%
2025-08-21	20.5300	20.6700	20.3700	20.6500	+0.732%	540,450	+15.884%
2025-08-20	20.4200	20.5100	20.4200	20.5000	+0.787%	703,164	+16.732%
2025-08-19	20.4300	20.4300	20.3172	20.3400	-0.780%	515,993	+17.650%
2025-08-18	20.4500	20.5550	20.4200	20.5000	-0.146%	425,085	+16.732%
2025-08-15	20.4200	20.5600	20.4200	20.5300	+0.342%	460,148	+16.561%
2025-08-14	20.4600	20.4650	20.3800	20.4600	-0.195%	478,366	+16.960%
2025-08-13	20.4800	20.5500	20.4037	20.5000	+0.196%	350,118	+16.732%
2025-08-12	20.4700	20.5000	20.4200	20.4600	-0.438%	1,282,393	+16.960%
2025-08-11	20.5100	20.5600	20.5050	20.5500	+0.049%	377,081	+16.448%
2025-08-08	20.6200	20.7200	20.5300	20.5400	-0.291%	267,147	+16.504%
2025-08-07	20.5900	20.6400	20.5515	20.6000	+0.439%	318,052	+16.165%
2025-08-06	20.5800	20.6450	20.4850	20.5100	+0.146%	152,838	+16.675%
2025-08-05	20.4500	20.5500	20.4500	20.4800	-0.098%	360,619	+16.846%
2025-08-04	20.4900	20.5400	20.4700	20.5000	-0.243%	246,102	+16.732%
2025-08-01	20.6800	20.6800	20.5150	20.5500	-0.436%	256,947	+16.448%
2025-07-31	20.6300	20.6700	20.5901	20.6400	-0.434%	292,004	+15.940%
2025-07-30	21.0500	21.1700	20.7000	20.7300	-2.309%	674,579	+15.437%
2025-07-29	21.0800	21.2350	21.0699	21.2200	+0.616%	193,469	+12.771%
2025-07-28	21.1700	21.1750	21.0200	21.0900	0.000%	231,800	+13.466%
2025-07-25	21.1700	21.2150	21.0750	21.0900	-0.939%	170,717	+13.466%
2025-07-24	21.2200	21.3200	21.1950	21.2900	+0.094%	242,832	+12.400%
2025-07-23	21.3000	21.3400	21.2438	21.2700	-0.421%	137,950	+12.506%
2025-07-22	21.3000	21.3700	21.2400	21.3600	+0.141%	181,955	+12.032%
2025-07-21	21.3700	21.3700	21.2800	21.3300	-0.420%	233,381	+12.189%
2025-07-18	21.4800	21.5600	21.3800	21.4200	+0.563%	232,606	+11.718%
2025-07-17	21.1900	21.3100	21.1700	21.3000	+0.424%	832,467	+12.347%
2025-07-16	21.1100	21.2250	21.0501	21.2100	+0.521%	298,684	+12.824%
2025-07-15	21.0600	21.1600	21.0600	21.1000	-0.047%	288,031	+13.412%
2025-07-14	21.1900	21.2000	21.0900	21.1100	-0.425%	217,435	+13.359%
2025-07-11	21.0700	21.2400	21.0700	21.2000	+0.760%	419,471	+12.877%
2025-07-10	20.9900	21.0500	20.9500	21.0400	+0.478%	338,276	+13.736%
2025-07-09	20.9100	20.9572	20.8700	20.9400	-0.286%	217,953	+14.279%
2025-07-08	20.8500	21.1050	20.8100	21.0000	+0.430%	269,228	+13.952%
2025-07-07	20.8400	20.9250	20.8000	20.9100	-0.806%	267,009	+14.443%
2025-07-03	21.1700	21.1900	21.0500	21.0800	-0.189%	400,866	+13.520%
2025-07-02	20.8300	21.1250	20.8300	21.1200	+1.587%	402,453	+13.305%
2025-07-01	20.7800	20.7950	20.7250	20.7900	+0.096%	1,190,414	+15.103%
2025-06-30	20.8100	20.8100	20.7050	20.7700	-0.527%	465,986	+15.214%
2025-06-27	20.8200	20.9399	20.7800	20.8800	+0.096%	152,976	+14.607%
2025-06-26	20.8400	20.8702	20.8000	20.8600	+0.337%	728,654	+14.717%
2025-06-25	20.8300	20.9000	20.7650	20.7900	-0.431%	165,279	+15.103%
2025-06-24	20.9500	21.0100	20.8200	20.8800	-1.926%	352,034	+14.607%
2025-06-23	21.6500	21.6750	21.2900	21.2900	-2.025%	285,339	+12.400%
2025-06-20	21.7900	21.8000	21.6600	21.7300	-0.230%	260,882	+10.124%
2025-06-18	21.8000	21.8450	21.6500	21.7800	+0.369%	465,126	+9.871%
2025-06-17	21.6200	21.7150	21.5800	21.7000	+1.118%	439,701	+10.276%
2025-06-16	21.4400	21.4850	21.2346	21.4600	+0.327%	241,666	+11.510%
2025-06-13	21.2100	21.4650	21.2100	21.3900	+1.760%	498,350	+11.875%
2025-06-12	21.0500	21.0650	20.9600	21.0200	+0.238%	211,995	+13.844%
2025-06-11	20.9800	20.9850	20.8750	20.9700	+0.431%	340,122	+14.115%
2025-06-10	20.9200	20.9700	20.8220	20.8800	-0.334%	5,569,695	+14.607%
2025-06-09	20.8700	20.9700	20.8500	20.9500	-0.095%	287,895	+14.224%
2025-06-06	20.8500	20.9750	20.8500	20.9700	+0.624%	358,320	+14.115%
2025-06-05	20.9700	21.0100	20.8250	20.8400	+0.337%	251,032	+14.827%
2025-06-04	20.7700	20.8600	20.7100	20.7700	+0.048%	269,796	+15.214%
2025-06-03	20.6900	20.7950	20.6363	20.7600	+0.096%	241,567	+15.270%
2025-06-02	20.7500	20.8000	20.6750	20.7400	+2.167%	429,082	+15.381%
2025-05-30	20.3500	20.3800	20.2400	20.3000	-0.733%	438,402	+17.882%
2025-05-29	20.5100	20.5100	20.3550	20.4500	-0.146%	206,787	+17.017%
2025-05-28	20.6600	20.6600	20.4617	20.4800	-0.967%	428,722	+16.846%
2025-05-27	20.6700	20.6900	20.5835	20.6800	-0.672%	453,524	+15.716%
2025-05-23	20.6400	20.8300	20.6400	20.8200	+0.872%	146,046	+14.938%
2025-05-22	20.6300	20.6800	20.5700	20.6400	-0.626%	251,808	+15.940%
2025-05-21	20.8300	20.8300	20.7350	20.7700	+0.096%	912,080	+15.214%
2025-05-20	20.5300	20.7500	20.5000	20.7500	+1.666%	317,864	+15.325%
2025-05-19	20.4200	20.4650	20.3750	20.4100	-0.147%	452,734	+17.246%
2025-05-16	20.4800	20.5200	20.4000	20.4400	-0.729%	256,022	+17.074%
2025-05-15	20.5800	20.6250	20.4700	20.5900	-0.483%	358,529	+16.221%
2025-05-14	20.7600	20.7750	20.6701	20.6900	-0.957%	412,516	+15.660%
2025-05-13	20.7700	20.9354	20.7050	20.8900	+0.918%	642,509	+14.552%
2025-05-12	20.8500	20.8500	20.6750	20.7000	-0.385%	378,501	+15.604%
2025-05-09	20.7400	20.8200	20.7350	20.7800	+0.972%	400,145	+15.159%
2025-05-08	20.5800	20.6305	20.4846	20.5800	+0.341%	442,834	+16.278%
2025-05-07	20.6700	20.6700	20.4800	20.5100	-0.822%	557,753	+16.675%
2025-05-06	20.7500	20.7795	20.6300	20.6800	+0.927%	209,932	+15.716%
2025-05-05	20.5900	20.6100	20.4600	20.4900	-0.098%	323,167	+16.789%
2025-05-02	20.5300	20.5900	20.4400	20.5100	+0.589%	334,263	+16.675%
2025-05-01	20.3200	20.4150	20.2400	20.3900	+0.197%	1,436,273	+17.361%
2025-04-30	20.4700	20.5300	20.3450	20.3500	-1.453%	766,349	+17.592%
2025-04-29	20.7700	20.7900	20.6203	20.6500	-0.959%	170,974	+15.884%
2025-04-28	20.7300	20.8600	20.6650	20.8500	+0.530%	414,849	+14.772%
2025-04-25	20.6400	20.7500	20.6300	20.7400	-0.288%	334,190	+15.381%
2025-04-24	20.7600	20.8100	20.6150	20.8000	+0.922%	1,320,474	+15.048%
2025-04-23	20.6300	20.7050	20.5300	20.6100	-0.387%	337,726	+16.109%
2025-04-22	20.7800	20.7950	20.6650	20.6900	+0.145%	1,728,637	+15.660%
2025-04-21	20.8300	20.8300	20.5947	20.6600	-0.338%	344,064	+15.828%
2025-04-17	20.6900	20.8100	20.6500	20.7300	+0.339%	487,422	+15.437%
2025-04-16	20.5100	20.6990	20.5100	20.6600	+1.225%	754,609	+15.828%
2025-04-15	20.3300	20.4200	20.3100	20.4100	-0.147%	466,748	+17.246%
2025-04-14	20.4900	20.5400	20.3718	20.4400	-0.244%	562,620	+17.074%
2025-04-11	20.2300	20.5200	20.2300	20.4900	+1.637%	667,593	+16.789%
2025-04-10	20.1200	20.2200	19.9800	20.1600	-0.690%	2,771,886	+18.700%
2025-04-09	19.5800	20.3500	19.4500	20.3000	+3.836%	1,612,874	+17.882%
2025-04-08	20.0200	20.0900	19.4843	19.5500	-1.362%	1,995,811	+22.404%
2025-04-07	19.9400	20.4000	19.7700	19.8200	-1.589%	1,246,346	+20.737%
2025-04-04	20.2700	20.3300	19.9800	20.1400	-4.095%	1,207,095	+18.818%
2025-04-03	20.9200	21.0800	20.9100	21.0000	-2.552%	514,041	+13.952%
2025-04-02	21.4600	21.5750	21.4200	21.5500	+0.466%	719,104	+11.044%
2025-04-01	21.4700	21.5150	21.4150	21.4500	-0.047%	420,821	+11.562%
2025-03-31	21.3900	21.4699	21.3050	21.4600	+0.754%	270,384	+11.510%
2025-03-28	21.2300	21.3100	21.1200	21.2995	+0.233%	467,852	+12.350%
2025-03-27	21.1600	21.2754	21.1000	21.2500	+0.331%	378,625	+12.612%
2025-03-26	21.2600	21.2600	21.1600	21.1800	-0.094%	225,473	+12.984%
2025-03-25	21.1800	21.2773	21.1400	21.2000	+0.142%	104,568	+12.877%
2025-03-24	21.1200	21.2199	21.1200	21.1700	0.000%	453,855	+13.037%
2025-03-21	21.2200	21.2250	21.1550	21.1700	-0.610%	368,012	+13.037%
2025-03-20	21.5400	21.5400	21.1850	21.3000	-0.281%	339,851	+12.347%
2025-03-19	21.2500	21.3800	21.2400	21.3600	+0.802%	4,173,040	+12.032%
2025-03-18	21.3100	21.3300	21.1900	21.1900	-0.094%	630,120	+12.931%
2025-03-17	21.1600	21.2361	21.1450	21.2100	+0.569%	239,322	+12.824%
2025-03-14	21.0100	21.1200	20.9750	21.0900	+0.142%	196,542	+13.466%
2025-03-13	20.9300	21.1800	20.9300	21.0600	+0.381%	289,287	+13.628%
2025-03-12	21.0300	21.0500	20.9500	20.9800	-0.380%	303,498	+14.061%
2025-03-11	21.1700	21.1800	21.0550	21.0600	+0.477%	314,177	+13.628%
2025-03-10	21.0600	21.1650	20.9600	20.9600	-0.238%	648,419	+14.170%
2025-03-07	20.9700	21.1055	20.9050	21.0100	+0.239%	227,215	+13.898%
2025-03-06	20.9700	21.0300	20.9050	20.9600	-0.095%	835,044	+14.170%
2025-03-05	20.8100	20.9985	20.7950	20.9800	+0.720%	541,965	+14.061%
2025-03-04	20.8100	20.8700	20.6932	20.8300	+0.531%	277,974	+14.882%
2025-03-03	20.7600	20.8400	20.6668	20.7200	+0.242%	1,049,328	+15.492%
2025-02-28	20.7600	20.7700	20.6201	20.6700	-0.958%	274,735	+15.772%
2025-02-27	21.0500	21.0500	20.8650	20.8700	-0.524%	164,997	+14.662%
2025-02-26	21.0200	21.0300	20.9400	20.9800	-0.569%	364,777	+14.061%
2025-02-25	21.1500	21.2000	20.9900	21.1000	-0.706%	2,069,544	+13.412%
2025-02-24	21.3300	21.3300	21.2046	21.2500	-0.701%	199,899	+12.612%
2025-02-21	21.6000	21.6000	21.3800	21.4000	-0.880%	338,284	+11.822%
2025-02-20	21.6300	21.6300	21.5600	21.5900	-0.231%	123,400	+10.838%
2025-02-19	21.6500	21.6700	21.5200	21.6400	+0.558%	778,926	+10.582%
2025-02-18	21.3100	21.5262	21.2700	21.5200	+1.414%	266,355	+11.199%
2025-02-14	21.3900	21.4050	21.2000	21.2200	-0.141%	148,042	+12.771%
2025-02-13	21.1200	21.2550	21.1200	21.2500	+0.663%	270,041	+12.612%
2025-02-12	21.1300	21.1800	21.1000	21.1100	-0.236%	151,756	+13.359%
2025-02-11	21.2000	21.2700	21.1600	21.1600	-0.094%	1,136,136	+13.091%
2025-02-10	21.0600	21.1860	21.0498	21.1800	+1.340%	183,898	+12.984%