Dark

FLOT
iShares Floating Rate Bond ETF
stock BATS ETF

Market Open

Aug 10, 2026 9:35:28 AM EDT

50.92USD-0.010%(-0.01)57,556

50.92Bid 50.93Ask 0.01Spread

Pre-market

Aug 6, 2026 9:16:30 AM EDT

50.92USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:33:30 PM EDT

50.93USD+0.009%(+0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	50.9200	50.9200	50.9200	50.9200	-0.020%	57,556	0.000%
2026-08-07	50.9200	50.9400	50.9100	50.9300	+0.020%	1,535,664	-0.020%
2026-08-06	50.9200	50.9400	50.9100	50.9200	+0.020%	2,197,021	0.000%
2026-08-05	50.9200	50.9600	50.9100	50.9100	-0.039%	3,316,563	+0.020%
2026-08-04	50.9100	50.9300	50.9100	50.9300	+0.020%	2,013,423	-0.020%
2026-08-03	50.9000	50.9300	50.9000	50.9200	-0.274%	2,240,748	0.000%
2026-07-31	51.0700	51.0800	51.0600	51.0600	-0.020%	2,296,466	-0.274%
2026-07-30	51.0500	51.0800	51.0300	51.0700	+0.118%	2,496,018	-0.294%
2026-07-29	51.0500	51.0500	51.0100	51.0100	-0.078%	1,438,157	-0.176%
2026-07-28	51.0500	51.0600	51.0400	51.0500	-0.020%	1,263,843	-0.255%
2026-07-27	51.0400	51.0600	51.0300	51.0600	+0.059%	1,992,415	-0.274%
2026-07-24	51.0200	51.0400	51.0100	51.0300	+0.059%	1,222,308	-0.216%
2026-07-23	51.0200	51.0200	50.9800	51.0000	0.000%	1,716,021	-0.157%
2026-07-22	51.0100	51.0200	50.9828	51.0000	+0.020%	1,841,552	-0.157%
2026-07-21	51.0000	51.0200	50.9900	50.9900	0.000%	1,620,295	-0.137%
2026-07-20	50.9900	51.0100	50.9827	50.9900	+0.020%	2,541,114	-0.137%
2026-07-17	50.9900	51.0000	50.9700	50.9800	0.000%	2,622,972	-0.118%
2026-07-16	50.9700	50.9800	50.9509	50.9800	+0.020%	1,490,564	-0.118%
2026-07-15	50.9800	50.9800	50.9500	50.9700	0.000%	2,869,209	-0.098%
2026-07-14	51.0000	51.0100	50.9500	50.9700	-0.020%	1,905,792	-0.098%
2026-07-13	50.9900	51.0000	50.9800	50.9800	0.000%	1,964,108	-0.118%
2026-07-10	50.9800	50.9900	50.9700	50.9800	+0.020%	1,249,834	-0.118%
2026-07-09	50.9600	50.9900	50.9500	50.9700	+0.039%	1,863,731	-0.098%
2026-07-08	50.9600	50.9700	50.9500	50.9500	0.000%	1,089,974	-0.059%
2026-07-07	50.9600	50.9700	50.9400	50.9500	-0.020%	2,330,849	-0.059%
2026-07-06	50.9300	50.9700	50.9300	50.9600	+0.079%	2,582,536	-0.078%
2026-07-02	50.9200	50.9400	50.9100	50.9200	+0.020%	1,571,041	0.000%
2026-07-01	50.8800	50.9200	50.8799	50.9100	-0.274%	2,667,535	+0.020%
2026-06-30	51.0600	51.0700	51.0344	51.0500	0.000%	2,334,290	-0.255%
2026-06-29	51.0500	51.0700	51.0500	51.0500	0.000%	2,054,354	-0.255%
2026-06-26	51.0300	51.0600	51.0201	51.0500	+0.059%	1,475,338	-0.255%
2026-06-25	51.0100	51.0300	50.9950	51.0200	0.000%	1,726,027	-0.196%
2026-06-24	51.0100	51.0200	50.9900	51.0200	+0.039%	3,445,011	-0.196%
2026-06-23	51.0200	51.0500	50.9900	51.0000	-0.020%	2,508,246	-0.157%
2026-06-22	51.0100	51.0300	51.0100	51.0100	+0.020%	1,861,147	-0.176%
2026-06-18	50.9900	51.0100	50.9600	51.0000	+0.078%	1,732,251	-0.157%
2026-06-17	50.9850	50.9900	50.9600	50.9600	-0.020%	2,395,646	-0.078%
2026-06-16	50.9900	51.0200	50.9700	50.9700	-0.039%	2,024,096	-0.098%
2026-06-15	50.9800	51.0100	50.9800	50.9900	0.000%	1,875,566	-0.137%
2026-06-12	50.9800	50.9980	50.9601	50.9900	+0.020%	1,042,420	-0.137%
2026-06-11	50.9500	50.9800	50.9450	50.9800	+0.059%	2,099,355	-0.118%
2026-06-10	50.9400	50.9600	50.9400	50.9500	0.000%	1,764,065	-0.059%
2026-06-09	50.9300	50.9600	50.9236	50.9500	+0.039%	3,347,761	-0.059%
2026-06-08	50.9500	50.9500	50.9200	50.9300	0.000%	2,144,917	-0.020%
2026-06-05	50.9100	50.9400	50.9000	50.9300	+0.059%	2,037,624	-0.020%
2026-06-04	50.9300	50.9400	50.9000	50.9000	-0.079%	2,121,180	+0.039%
2026-06-03	50.9100	50.9400	50.9100	50.9400	+0.039%	1,740,034	-0.039%
2026-06-02	50.9100	50.9300	50.9000	50.9200	-0.020%	1,318,931	0.000%
2026-06-01	50.8800	50.9300	50.8700	50.9300	-0.216%	2,358,235	-0.020%
2026-05-29	51.0600	51.0800	51.0400	51.0400	-0.020%	1,730,585	-0.235%
2026-05-28	51.0500	51.0600	51.0300	51.0500	+0.020%	1,159,037	-0.255%
2026-05-27	51.0400	51.0600	51.0300	51.0400	-0.020%	1,681,101	-0.235%
2026-05-26	51.0400	51.0500	51.0200	51.0500	+0.059%	1,496,441	-0.255%
2026-05-22	51.0250	51.0400	51.0200	51.0200	0.000%	972,963	-0.196%
2026-05-21	51.0000	51.0300	50.9900	51.0200	-0.010%	1,675,041	-0.196%
2026-05-20	50.9900	51.0300	50.9900	51.0250	+0.088%	2,669,820	-0.206%
2026-05-19	50.9800	51.0000	50.9600	50.9800	0.000%	2,335,377	-0.118%
2026-05-18	50.9600	50.9800	50.9507	50.9800	+0.059%	1,398,164	-0.118%
2026-05-15	50.9600	50.9800	50.9400	50.9500	+0.020%	1,370,851	-0.059%
2026-05-14	50.9400	50.9600	50.9300	50.9400	+0.020%	1,212,066	-0.039%
2026-05-13	50.9200	50.9400	50.9200	50.9300	+0.020%	817,860	-0.020%
2026-05-12	50.9200	50.9300	50.9000	50.9200	+0.020%	1,110,588	0.000%
2026-05-11	50.9100	50.9300	50.9000	50.9100	+0.020%	718,064	+0.020%
2026-05-08	50.9000	50.9200	50.9000	50.9000	+0.059%	724,766	+0.039%
2026-05-07	50.8950	50.9000	50.8600	50.8700	-0.020%	1,311,348	+0.098%
2026-05-06	50.9100	50.9200	50.8800	50.8800	+0.020%	1,231,044	+0.079%
2026-05-05	50.8800	50.9000	50.8700	50.8700	+0.020%	1,094,802	+0.098%
2026-05-04	50.8600	50.8900	50.8600	50.8600	0.000%	1,837,239	+0.118%
2026-05-01	50.8600	50.8800	50.8400	50.8600	-0.353%	2,096,450	+0.118%
2026-04-30	50.9700	51.0400	50.9700	51.0400	+0.118%	2,400,711	-0.235%
2026-04-29	50.9900	51.0000	50.9500	50.9800	-0.039%	1,527,933	-0.118%
2026-04-28	50.9900	51.0200	50.9700	51.0000	-0.020%	1,257,439	-0.157%
2026-04-27	50.9800	51.0100	50.9500	51.0100	+0.137%	1,259,413	-0.176%
2026-04-24	50.9500	50.9800	50.9200	50.9400	0.000%	1,239,613	-0.039%
2026-04-23	50.9400	50.9600	50.9200	50.9400	+0.020%	1,032,391	-0.039%
2026-04-22	50.9100	50.9300	50.8900	50.9300	+0.098%	947,496	-0.020%
2026-04-21	50.9000	50.9200	50.8800	50.8800	0.000%	728,698	+0.079%
2026-04-20	50.8800	50.9000	50.8600	50.8800	+0.059%	1,534,311	+0.079%
2026-04-17	50.8700	50.8999	50.8500	50.8500	-0.039%	1,872,249	+0.138%
2026-04-16	50.8700	50.8800	50.8500	50.8700	+0.020%	1,153,934	+0.098%
2026-04-15	50.8600	50.8900	50.8500	50.8600	-0.059%	1,389,141	+0.118%
2026-04-14	50.8800	50.9000	50.8700	50.8900	0.000%	1,428,240	+0.059%
2026-04-13	50.8600	50.8900	50.8500	50.8900	+0.039%	1,432,210	+0.059%
2026-04-10	50.8800	50.8800	50.8600	50.8700	+0.059%	955,165	+0.098%
2026-04-09	50.8300	50.8800	50.8300	50.8400	-0.020%	1,279,104	+0.157%
2026-04-08	50.8500	50.8670	50.8200	50.8500	+0.039%	1,539,064	+0.138%
2026-04-07	50.8000	50.8300	50.7700	50.8300	+0.079%	1,379,561	+0.177%
2026-04-06	50.7500	50.7900	50.7450	50.7900	+0.059%	2,045,988	+0.256%
2026-04-02	50.6900	50.7600	50.6700	50.7600	+0.079%	1,336,928	+0.315%
2026-04-01	50.8000	50.8000	50.6700	50.7200	-0.451%	3,362,849	+0.394%
2026-03-31	50.8600	50.9600	50.8378	50.9500	+0.236%	3,109,154	-0.059%
2026-03-30	50.8000	50.8400	50.7600	50.8300	+0.138%	1,608,482	+0.177%
2026-03-27	50.8700	50.8799	50.7600	50.7600	-0.236%	3,913,370	+0.315%
2026-03-26	50.9200	50.9300	50.8800	50.8800	-0.079%	1,612,737	+0.079%
2026-03-25	50.9600	50.9800	50.9102	50.9200	-0.078%	1,853,449	0.000%
2026-03-24	50.9500	50.9900	50.9500	50.9600	-0.039%	2,931,569	-0.078%
2026-03-23	50.8800	50.9800	50.8700	50.9800	+0.216%	2,843,129	-0.118%
2026-03-20	50.9000	50.9100	50.8500	50.8700	-0.020%	2,071,099	+0.098%
2026-03-19	50.8800	50.8900	50.8200	50.8800	+0.020%	2,611,720	+0.079%
2026-03-18	50.8800	50.8800	50.8300	50.8700	+0.020%	2,319,426	+0.098%
2026-03-17	50.8400	50.8800	50.8350	50.8600	+0.039%	1,128,308	+0.118%
2026-03-16	50.8000	50.8400	50.7800	50.8400	+0.098%	1,099,223	+0.157%
2026-03-13	50.8200	50.8400	50.7800	50.7900	-0.059%	1,278,099	+0.256%
2026-03-12	50.8600	50.8800	50.8100	50.8200	-0.098%	1,644,080	+0.197%
2026-03-11	50.8800	50.8900	50.8600	50.8700	-0.020%	1,490,854	+0.098%
2026-03-10	50.8900	50.9000	50.8800	50.8800	0.000%	1,636,504	+0.079%
2026-03-09	50.8500	50.8900	50.8500	50.8800	+0.029%	1,396,646	+0.079%
2026-03-06	50.8700	50.8799	50.8600	50.8650	-0.010%	1,433,584	+0.108%
2026-03-05	50.8500	50.8800	50.8500	50.8700	+0.039%	1,618,352	+0.098%
2026-03-04	50.8100	50.8600	50.8100	50.8500	+0.079%	1,890,006	+0.138%
2026-03-03	50.8200	50.8399	50.7600	50.8100	-0.079%	3,879,429	+0.216%
2026-03-02	50.8200	50.8600	50.8100	50.8500	-0.294%	1,571,447	+0.138%
2026-02-27	51.0200	51.0200	50.9800	51.0000	-0.059%	1,550,046	-0.157%
2026-02-26	51.0300	51.0400	51.0200	51.0300	0.000%	881,422	-0.216%
2026-02-25	51.0200	51.0400	51.0100	51.0300	+0.020%	1,558,892	-0.216%
2026-02-24	51.0300	51.0300	51.0100	51.0200	0.000%	925,648	-0.196%
2026-02-23	51.0300	51.0400	51.0100	51.0200	0.000%	1,108,127	-0.196%
2026-02-20	51.0100	51.0300	51.0000	51.0200	+0.039%	1,150,271	-0.196%
2026-02-19	50.9800	51.0000	50.9800	51.0000	+0.029%	1,054,527	-0.157%
2026-02-18	50.9900	50.9900	50.9800	50.9850	+0.029%	966,347	-0.127%
2026-02-17	50.9500	50.9800	50.9500	50.9700	+0.039%	1,258,275	-0.098%
2026-02-13	50.9500	50.9600	50.9500	50.9500	+0.020%	1,010,110	-0.059%
2026-02-12	50.9400	50.9500	50.9300	50.9400	0.000%	1,077,023	-0.039%
2026-02-11	50.9600	50.9600	50.9400	50.9400	-0.020%	1,309,640	-0.039%
2026-02-10	50.9300	50.9500	50.9300	50.9500	+0.020%	1,099,661	-0.059%
2026-02-09	50.9400	50.9400	50.9300	50.9400	+0.020%	978,777	-0.039%
2026-02-06	50.9200	50.9400	50.9101	50.9300	+0.039%	1,576,949	-0.020%
2026-02-05	50.8900	50.9100	50.8900	50.9100	+0.039%	1,777,734	+0.020%
2026-02-04	50.9100	50.9100	50.8900	50.8900	-0.020%	2,289,456	+0.059%
2026-02-03	50.9200	50.9200	50.8900	50.9000	0.000%	1,844,119	+0.039%
2026-02-02	50.8800	50.9100	50.8700	50.9000	-0.274%	2,501,839	+0.039%
2026-01-30	51.0300	51.0400	51.0200	51.0400	+0.059%	1,830,355	-0.235%
2026-01-29	51.0300	51.0400	51.0100	51.0100	-0.020%	1,594,141	-0.176%
2026-01-28	51.0300	51.0500	51.0200	51.0200	0.000%	5,511,442	-0.196%
2026-01-27	51.0100	51.0200	51.0100	51.0200	+0.020%	1,117,741	-0.196%
2026-01-26	51.0000	51.0200	51.0000	51.0100	+0.020%	1,714,289	-0.176%
2026-01-23	51.0300	51.0300	50.9900	51.0000	-0.020%	2,970,191	-0.157%
2026-01-22	51.0000	51.0200	50.9900	51.0100	+0.039%	2,192,476	-0.176%
2026-01-21	50.9700	51.0000	50.9600	50.9900	+0.079%	3,342,908	-0.137%
2026-01-20	50.9400	50.9600	50.9400	50.9500	-0.020%	1,997,859	-0.059%
2026-01-16	50.9600	50.9700	50.9600	50.9600	+0.039%	1,048,934	-0.078%
2026-01-15	50.9400	50.9500	50.9400	50.9400	0.000%	6,743,386	-0.039%
2026-01-14	50.9300	50.9500	50.9300	50.9400	+0.020%	1,366,252	-0.039%
2026-01-13	50.9200	50.9300	50.9200	50.9300	+0.020%	2,228,592	-0.020%
2026-01-12	50.9100	50.9300	50.9100	50.9200	0.000%	1,791,966	0.000%
2026-01-09	50.9100	50.9200	50.9100	50.9200	+0.039%	1,468,257	0.000%
2026-01-08	50.8800	50.9000	50.8800	50.9000	+0.039%	1,280,764	+0.039%
2026-01-07	50.8700	50.8900	50.8700	50.8800	0.000%	1,634,110	+0.079%
2026-01-06	50.8800	50.8800	50.8700	50.8800	+0.010%	2,383,478	+0.079%
2026-01-05	50.8650	50.8800	50.8605	50.8750	+0.029%	1,803,103	+0.088%
2026-01-02	50.8600	50.8700	50.8536	50.8600	0.000%	1,318,939	+0.118%
2025-12-31	50.8300	50.8600	50.8300	50.8600	+0.059%	1,087,827	+0.118%
2025-12-30	50.8200	50.8450	50.8200	50.8300	+0.039%	1,291,356	+0.177%
2025-12-29	50.8200	50.8400	50.8100	50.8100	-0.039%	1,262,964	+0.216%
2025-12-26	50.8300	50.8400	50.8100	50.8300	+0.030%	988,594	+0.177%
2025-12-24	50.8100	50.8200	50.7990	50.8150	+0.049%	583,886	+0.207%
2025-12-23	50.7800	50.8100	50.7800	50.7900	+0.020%	1,279,776	+0.256%
2025-12-22	50.7800	50.7900	50.7700	50.7800	+0.020%	1,392,185	+0.276%
2025-12-19	50.8100	50.8100	50.7700	50.7700	-0.392%	1,833,856	+0.295%
2025-12-18	50.9700	50.9900	50.9700	50.9700	+0.020%	1,617,631	-0.098%
2025-12-17	50.9700	50.9700	50.9600	50.9600	-0.020%	843,876	-0.078%
2025-12-16	50.9500	50.9700	50.9500	50.9700	+0.039%	754,212	-0.098%
2025-12-15	50.9500	50.9600	50.9400	50.9500	+0.020%	1,052,266	-0.059%
2025-12-12	50.9600	50.9700	50.9400	50.9400	-0.020%	1,261,849	-0.039%
2025-12-11	50.9500	50.9600	50.9400	50.9500	0.000%	1,138,885	-0.059%
2025-12-10	50.9400	50.9500	50.9400	50.9500	+0.020%	1,120,209	-0.059%
2025-12-09	50.9200	50.9400	50.9200	50.9400	+0.039%	1,005,228	-0.039%
2025-12-08	50.9200	50.9290	50.9100	50.9200	+0.029%	878,857	0.000%
2025-12-05	50.9000	50.9200	50.9000	50.9050	+0.010%	1,021,295	+0.029%
2025-12-04	50.9000	50.9100	50.8900	50.9000	0.000%	1,265,848	+0.039%
2025-12-03	50.8700	50.9000	50.8700	50.9000	+0.079%	1,418,100	+0.039%
2025-12-02	50.8700	50.8800	50.8600	50.8600	-0.020%	1,371,359	+0.118%
2025-12-01	50.8700	50.8800	50.8700	50.8700	-0.392%	1,339,492	+0.098%
2025-11-28	51.0400	51.0700	51.0400	51.0700	+0.078%	963,064	-0.294%
2025-11-26	51.0400	51.0500	51.0200	51.0300	-0.020%	1,360,391	-0.216%
2025-11-25	51.0100	51.0400	51.0100	51.0400	+0.059%	1,534,651	-0.235%
2025-11-24	51.0000	51.0300	50.9901	51.0100	+0.039%	1,743,745	-0.176%
2025-11-21	50.9800	51.0000	50.9800	50.9900	+0.059%	1,177,162	-0.137%
2025-11-20	50.9700	50.9900	50.9501	50.9600	-0.020%	1,627,398	-0.078%
2025-11-19	50.9800	50.9800	50.9600	50.9700	0.000%	1,065,993	-0.098%
2025-11-18	50.9600	50.9800	50.9537	50.9700	+0.020%	1,320,527	-0.098%
2025-11-17	50.9800	50.9900	50.9600	50.9600	-0.020%	1,229,192	-0.078%
2025-11-14	50.9600	50.9800	50.9500	50.9700	+0.059%	1,475,087	-0.098%
2025-11-13	50.9300	50.9500	50.9200	50.9400	+0.020%	1,485,833	-0.039%
2025-11-12	50.9400	50.9400	50.9100	50.9300	-0.010%	1,257,889	-0.020%
2025-11-11	50.9200	50.9400	50.9100	50.9350	+0.039%	1,169,869	-0.029%
2025-11-10	50.9000	50.9200	50.8900	50.9150	+0.069%	1,587,305	+0.010%
2025-11-07	50.8800	50.8900	50.8800	50.8800	0.000%	1,294,299	+0.079%
2025-11-06	50.8800	50.8800	50.8700	50.8800	+0.020%	1,870,414	+0.079%
2025-11-05	50.8500	50.8700	50.8400	50.8700	+0.059%	1,355,233	+0.098%
2025-11-04	50.8300	50.8500	50.8300	50.8400	+0.020%	1,514,630	+0.157%
2025-11-03	50.8800	50.8800	50.8300	50.8300	-0.470%	2,656,381	+0.177%
2025-10-31	51.0700	51.0800	51.0600	51.0700	+0.020%	1,438,670	-0.294%
2025-10-30	51.0500	51.0700	51.0500	51.0600	+0.020%	1,564,647	-0.274%
2025-10-29	51.0600	51.0600	51.0500	51.0500	+0.020%	781,329	-0.255%
2025-10-28	51.0600	51.0600	51.0400	51.0400	0.000%	1,185,194	-0.235%
2025-10-27	51.0450	51.0600	51.0400	51.0400	0.000%	1,520,142	-0.235%
2025-10-24	51.0400	51.0500	51.0400	51.0400	+0.029%	885,978	-0.235%
2025-10-23	51.0200	51.0300	51.0100	51.0250	+0.049%	1,075,280	-0.206%
2025-10-22	51.0300	51.0300	51.0000	51.0000	-0.059%	1,460,229	-0.157%
2025-10-21	51.0000	51.0300	51.0000	51.0300	+0.039%	1,083,604	-0.216%
2025-10-20	50.9700	51.0100	50.9546	51.0100	+0.118%	2,364,641	-0.176%
2025-10-17	50.9300	50.9600	50.9200	50.9500	+0.059%	1,460,475	-0.059%
2025-10-16	50.9400	50.9400	50.9100	50.9200	-0.020%	1,686,557	0.000%
2025-10-15	50.9200	50.9400	50.9200	50.9300	0.000%	2,169,947	-0.020%
2025-10-14	50.8900	50.9400	50.8800	50.9300	+0.039%	1,261,491	-0.020%
2025-10-13	50.9000	50.9200	50.8500	50.9100	+0.039%	2,040,451	+0.020%
2025-10-10	50.9800	50.9800	50.8800	50.8900	-0.118%	2,152,833	+0.059%
2025-10-09	50.9600	50.9600	50.9500	50.9500	-0.020%	1,252,800	-0.059%
2025-10-08	50.9250	50.9600	50.9200	50.9600	+0.059%	1,200,050	-0.078%
2025-10-07	50.9300	50.9400	50.9200	50.9300	-0.020%	1,219,841	-0.020%
2025-10-06	50.9200	50.9400	50.9100	50.9400	+0.039%	1,283,077	-0.039%
2025-10-03	50.9200	50.9300	50.9100	50.9200	+0.039%	1,576,395	0.000%
2025-10-02	50.8900	50.9000	50.8900	50.9000	0.000%	1,191,522	+0.039%
2025-10-01	50.8900	50.9000	50.8800	50.9000	-0.362%	1,989,575	+0.039%
2025-09-30	51.0800	51.0900	51.0700	51.0850	+0.010%	2,222,316	-0.323%
2025-09-29	51.0650	51.0800	51.0500	51.0800	0.000%	1,885,311	-0.313%
2025-09-26	51.0400	51.0800	51.0400	51.0800	+0.118%	1,404,170	-0.313%
2025-09-25	51.0200	51.0210	51.0050	51.0200	-0.020%	2,244,027	-0.196%
2025-09-24	51.0200	51.0300	51.0200	51.0300	+0.020%	1,918,053	-0.216%
2025-09-23	51.0100	51.0200	51.0000	51.0200	+0.020%	1,327,244	-0.196%
2025-09-22	51.0100	51.0100	51.0000	51.0100	+0.020%	1,645,032	-0.176%
2025-09-19	51.0000	51.0100	50.9900	51.0000	+0.020%	834,004	-0.157%
2025-09-18	50.9750	50.9900	50.9700	50.9900	+0.039%	2,008,470	-0.137%
2025-09-17	50.9800	50.9800	50.9500	50.9700	0.000%	1,827,912	-0.098%
2025-09-16	50.9800	50.9900	50.9500	50.9700	-0.020%	2,448,660	-0.098%
2025-09-15	50.9800	50.9800	50.9600	50.9800	+0.020%	1,090,588	-0.118%
2025-09-12	50.9400	50.9700	50.9200	50.9700	+0.098%	2,119,897	-0.098%
2025-09-11	50.9300	50.9300	50.9100	50.9200	+0.010%	1,717,187	0.000%
2025-09-10	50.9000	50.9200	50.9000	50.9150	+0.049%	2,163,984	+0.010%
2025-09-09	50.8900	50.9100	50.8700	50.8900	0.000%	1,530,493	+0.059%
2025-09-08	50.9000	50.9100	50.8800	50.8900	+0.020%	2,278,018	+0.059%
2025-09-05	50.8900	50.8900	50.8700	50.8800	0.000%	1,721,318	+0.079%
2025-09-04	50.8800	50.8900	50.8700	50.8800	0.000%	897,314	+0.079%
2025-09-03	50.8700	50.8800	50.8600	50.8800	+0.059%	2,092,544	+0.079%
2025-09-02	50.8600	50.8650	50.8300	50.8500	-0.392%	1,360,220	+0.138%
2025-08-29	51.0500	51.0700	51.0100	51.0500	+0.020%	2,652,861	-0.255%
2025-08-28	51.0500	51.0599	51.0300	51.0400	-0.020%	666,063	-0.235%
2025-08-27	51.0600	51.0600	51.0400	51.0500	+0.039%	553,566	-0.255%
2025-08-26	51.0600	51.0700	51.0300	51.0300	-0.078%	1,271,635	-0.216%
2025-08-25	51.0500	51.0700	51.0500	51.0700	+0.039%	790,646	-0.294%
2025-08-22	51.0500	51.0700	51.0400	51.0500	+0.039%	1,796,539	-0.255%
2025-08-21	51.0200	51.0400	51.0200	51.0300	-0.020%	777,549	-0.216%
2025-08-20	51.0200	51.0400	51.0000	51.0400	+0.059%	1,587,188	-0.235%
2025-08-19	51.0000	51.0200	51.0000	51.0100	0.000%	993,948	-0.176%
2025-08-18	51.0000	51.0100	50.9927	51.0100	+0.020%	629,159	-0.176%
2025-08-15	50.9900	51.0000	50.9800	51.0000	+0.039%	611,753	-0.157%
2025-08-14	50.9700	50.9800	50.9700	50.9800	+0.020%	585,111	-0.118%
2025-08-13	50.9700	50.9700	50.9500	50.9700	+0.039%	1,397,762	-0.098%
2025-08-12	50.9700	50.9700	50.9500	50.9500	-0.020%	784,626	-0.059%
2025-08-11	50.9600	50.9700	50.9400	50.9600	+0.020%	779,826	-0.078%
2025-08-08	50.9300	50.9500	50.9100	50.9500	+0.079%	924,771	-0.059%
2025-08-07	50.9000	50.9100	50.8900	50.9100	+0.020%	1,764,312	+0.020%
2025-08-06	50.8900	50.9000	50.8800	50.9000	+0.079%	804,846	+0.039%
2025-08-05	50.8800	50.8800	50.8600	50.8600	-0.020%	1,827,508	+0.118%
2025-08-04	50.8800	50.8800	50.8700	50.8700	+0.020%	1,053,898	+0.098%
2025-08-01	50.8600	50.8900	50.8500	50.8600	-0.353%	4,388,217	+0.118%
2025-07-31	51.0800	51.0900	51.0400	51.0400	-0.069%	1,940,942	-0.235%
2025-07-30	51.0700	51.0800	51.0700	51.0750	+0.029%	1,119,600	-0.303%
2025-07-29	51.0900	51.0900	51.0600	51.0600	-0.029%	1,461,498	-0.274%
2025-07-28	51.0700	51.0800	51.0700	51.0750	+0.020%	1,501,770	-0.303%
2025-07-25	51.0700	51.0700	51.0500	51.0650	+0.029%	2,387,913	-0.284%
2025-07-24	51.0450	51.0500	51.0400	51.0500	+0.020%	1,105,331	-0.255%
2025-07-23	51.0300	51.0400	51.0200	51.0400	+0.039%	1,104,126	-0.235%
2025-07-22	51.0100	51.0200	51.0001	51.0200	+0.039%	869,020	-0.196%
2025-07-21	51.0100	51.0200	51.0000	51.0000	0.000%	753,654	-0.157%
2025-07-18	51.0100	51.0100	51.0000	51.0000	+0.020%	1,098,293	-0.157%
2025-07-17	50.9700	50.9900	50.9600	50.9900	+0.049%	1,626,805	-0.137%
2025-07-16	50.9700	50.9700	50.9600	50.9650	+0.020%	901,277	-0.088%
2025-07-15	50.9600	50.9700	50.9500	50.9550	+0.020%	898,441	-0.069%
2025-07-14	50.9500	50.9600	50.9400	50.9450	0.000%	945,274	-0.049%
2025-07-11	50.9400	50.9500	50.9400	50.9450	+0.029%	779,775	-0.049%
2025-07-10	50.9200	50.9400	50.9200	50.9300	+0.020%	1,438,005	-0.020%
2025-07-09	50.9000	50.9300	50.8900	50.9200	+0.079%	2,460,973	0.000%
2025-07-08	50.8900	50.9000	50.8800	50.8800	+0.020%	1,097,943	+0.079%
2025-07-07	50.8800	50.9000	50.8700	50.8700	-0.020%	1,497,998	+0.098%
2025-07-03	50.8550	50.8800	50.8500	50.8800	+0.098%	1,546,513	+0.079%
2025-07-02	50.8300	50.8400	50.8200	50.8300	+0.020%	1,055,453	+0.177%
2025-07-01	50.8300	50.8330	50.8100	50.8200	-0.392%	2,246,238	+0.197%
2025-06-30	51.0100	51.0300	51.0100	51.0200	+0.020%	1,491,342	-0.196%
2025-06-27	51.0100	51.0200	51.0037	51.0100	+0.039%	733,176	-0.176%
2025-06-26	50.9900	51.0100	50.9800	50.9900	+0.039%	1,231,532	-0.137%
2025-06-25	50.9700	50.9800	50.9639	50.9700	+0.020%	789,316	-0.098%
2025-06-24	50.9600	50.9700	50.9500	50.9600	+0.020%	1,328,987	-0.078%
2025-06-23	50.9500	50.9500	50.9400	50.9500	+0.020%	1,009,520	-0.059%
2025-06-20	50.9200	50.9400	50.9200	50.9400	+0.079%	624,519	-0.039%
2025-06-18	50.9200	50.9200	50.9000	50.9000	-0.010%	790,271	+0.039%
2025-06-17	50.9100	50.9200	50.9020	50.9050	+0.010%	711,872	+0.029%
2025-06-16	50.8900	50.9100	50.8800	50.9000	+0.039%	915,691	+0.039%
2025-06-13	50.8800	50.8900	50.8700	50.8800	0.000%	701,108	+0.079%
2025-06-12	50.8700	50.8800	50.8600	50.8800	+0.039%	918,820	+0.079%
2025-06-11	50.8500	50.8600	50.8500	50.8600	+0.020%	757,735	+0.118%
2025-06-10	50.8400	50.8600	50.8400	50.8500	+0.020%	679,502	+0.138%
2025-06-09	50.8300	50.8400	50.8300	50.8400	+0.020%	969,795	+0.157%
2025-06-06	50.8300	50.8400	50.8200	50.8300	+0.039%	1,236,867	+0.177%
2025-06-05	50.8200	50.8200	50.8000	50.8100	-0.020%	1,344,319	+0.216%
2025-06-04	50.8100	50.8300	50.8100	50.8200	+0.020%	1,363,132	+0.197%
2025-06-03	50.7900	50.8100	50.7900	50.8100	+0.039%	1,027,986	+0.216%
2025-06-02	50.7800	50.8000	50.7700	50.7900	-0.353%	1,761,564	+0.256%
2025-05-30	50.9800	50.9900	50.9700	50.9700	+0.020%	1,521,433	-0.098%
2025-05-29	50.9800	50.9800	50.9600	50.9600	0.000%	877,504	-0.078%
2025-05-28	50.9700	50.9800	50.9600	50.9600	-0.020%	1,281,135	-0.078%
2025-05-27	50.9500	50.9700	50.9350	50.9700	+0.098%	1,402,574	-0.098%
2025-05-23	50.9200	50.9400	50.9100	50.9200	+0.039%	918,586	0.000%
2025-05-22	50.9100	50.9100	50.8900	50.9000	+0.020%	1,153,813	+0.039%
2025-05-21	50.9000	50.9200	50.8900	50.8900	0.000%	915,860	+0.059%
2025-05-20	50.9200	50.9200	50.8900	50.8900	-0.020%	2,021,026	+0.059%
2025-05-19	50.8900	50.9200	50.8900	50.9000	0.000%	1,237,148	+0.039%
2025-05-16	50.8800	50.9100	50.8600	50.9000	+0.079%	1,384,904	+0.039%
2025-05-15	50.8400	50.8600	50.8300	50.8600	+0.059%	868,466	+0.118%
2025-05-14	50.8600	50.8600	50.8300	50.8300	-0.059%	1,326,201	+0.177%
2025-05-13	50.8100	50.8700	50.8061	50.8600	+0.118%	2,826,253	+0.118%
2025-05-12	50.8000	50.8300	50.7900	50.8000	+0.079%	1,760,914	+0.236%
2025-05-09	50.7800	50.7900	50.7600	50.7600	0.000%	874,332	+0.315%
2025-05-08	50.7800	50.7900	50.7600	50.7600	+0.020%	2,273,276	+0.315%
2025-05-07	50.7600	50.7700	50.7400	50.7500	+0.020%	950,411	+0.335%
2025-05-06	50.7400	50.7600	50.7300	50.7400	+0.020%	1,266,433	+0.355%
2025-05-05	50.7500	50.7700	50.7200	50.7300	-0.020%	1,064,357	+0.375%
2025-05-02	50.7500	50.7600	50.7300	50.7400	+0.079%	1,366,905	+0.355%
2025-05-01	50.7400	50.7455	50.6900	50.7000	-0.432%	1,751,358	+0.434%
2025-04-30	50.9000	50.9200	50.8650	50.9200	0.000%	1,437,438	0.000%
2025-04-29	50.8900	50.9200	50.8700	50.9200	+0.059%	1,012,036	0.000%
2025-04-28	50.8800	50.8900	50.8400	50.8900	+0.020%	1,880,218	+0.059%
2025-04-25	50.8800	50.8900	50.8500	50.8800	+0.020%	757,684	+0.079%
2025-04-24	50.8400	50.8700	50.8300	50.8700	+0.079%	1,361,543	+0.098%
2025-04-23	50.8700	50.8800	50.8000	50.8300	+0.059%	1,253,047	+0.177%
2025-04-22	50.7400	50.8000	50.7200	50.8000	+0.237%	1,393,330	+0.236%
2025-04-21	50.7500	50.7650	50.6602	50.6800	-0.158%	1,623,739	+0.474%
2025-04-17	50.7600	50.7900	50.7400	50.7600	+0.059%	2,247,998	+0.315%
2025-04-16	50.7000	50.7400	50.6800	50.7300	+0.079%	2,962,709	+0.375%
2025-04-15	50.5600	50.7200	50.5400	50.6900	+0.297%	2,407,559	+0.454%
2025-04-14	50.4000	50.5600	50.4000	50.5400	+0.377%	2,150,649	+0.752%
2025-04-11	50.2300	50.4600	50.1200	50.3500	+0.080%	3,932,764	+1.132%
2025-04-10	50.5800	50.5800	50.1900	50.3100	-0.652%	3,952,911	+1.212%
2025-04-09	50.1200	50.6700	50.0650	50.6400	+0.937%	5,132,180	+0.553%
2025-04-08	50.6700	50.7000	50.1200	50.1700	-0.278%	4,915,807	+1.495%
2025-04-07	49.8300	50.3800	49.7500	50.3100	+0.419%	7,935,965	+1.212%
2025-04-04	50.7000	51.3400	50.0200	50.1000	-1.436%	8,744,616	+1.637%
2025-04-03	50.8400	50.8600	50.8000	50.8300	-0.138%	3,709,105	+0.177%
2025-04-02	50.8600	50.9000	50.8600	50.9000	+0.039%	1,180,290	+0.039%
2025-04-01	50.8500	50.8800	50.8400	50.8800	-0.333%	1,622,839	+0.079%
2025-03-31	51.0500	51.0600	51.0300	51.0500	0.000%	1,771,806	-0.255%
2025-03-28	51.0500	51.0500	51.0400	51.0500	+0.020%	1,087,102	-0.255%
2025-03-27	51.0300	51.0400	51.0300	51.0400	+0.020%	900,854	-0.235%
2025-03-26	51.0400	51.0500	51.0200	51.0300	+0.020%	1,064,988	-0.216%
2025-03-25	51.0300	51.0400	51.0200	51.0200	-0.020%	722,948	-0.196%
2025-03-24	51.0100	51.0500	51.0100	51.0300	+0.039%	1,344,341	-0.216%
2025-03-21	50.9900	51.0200	50.9900	51.0100	+0.059%	1,125,433	-0.176%
2025-03-20	51.0000	51.0000	50.9700	50.9800	-0.020%	1,087,150	-0.118%
2025-03-19	50.9900	51.0000	50.9800	50.9900	+0.020%	934,139	-0.137%
2025-03-18	50.9700	50.9900	50.9600	50.9800	+0.020%	911,877	-0.118%
2025-03-17	50.9600	50.9800	50.9600	50.9700	0.000%	1,233,508	-0.098%
2025-03-14	50.9300	50.9700	50.9300	50.9700	+0.098%	1,453,204	-0.098%
2025-03-13	50.9500	50.9500	50.9200	50.9200	-0.039%	2,372,880	0.000%
2025-03-12	50.9500	50.9600	50.9300	50.9400	0.000%	1,248,540	-0.039%
2025-03-11	50.9600	50.9900	50.9300	50.9400	0.000%	4,540,531	-0.039%
2025-03-10	50.9600	50.9650	50.9400	50.9400	-0.039%	2,115,396	-0.039%
2025-03-07	50.9200	50.9620	50.9103	50.9600	+0.098%	1,885,421	-0.078%
2025-03-06	50.9100	50.9100	50.8900	50.9100	0.000%	2,239,899	+0.020%
2025-03-05	50.8700	50.9100	50.8700	50.9100	+0.079%	1,692,366	+0.020%
2025-03-04	50.9300	50.9300	50.8400	50.8700	-0.079%	2,612,005	+0.098%
2025-03-03	50.9100	50.9200	50.8900	50.9100	-0.352%	2,039,748	+0.020%
2025-02-28	51.0800	51.1000	51.0700	51.0900	+0.059%	1,503,732	-0.333%
2025-02-27	51.0600	51.0800	51.0600	51.0600	0.000%	2,407,581	-0.274%
2025-02-26	51.0800	51.0800	51.0500	51.0600	-0.020%	1,405,072	-0.274%
2025-02-25	51.0600	51.0800	51.0500	51.0700	+0.039%	1,919,303	-0.294%
2025-02-24	51.0600	51.0700	51.0500	51.0500	0.000%	1,594,300	-0.255%
2025-02-21	51.0500	51.0500	51.0400	51.0500	+0.020%	904,035	-0.255%
2025-02-20	51.0400	51.0600	51.0200	51.0400	0.000%	2,103,048	-0.235%
2025-02-19	51.0300	51.0400	51.0200	51.0400	+0.039%	1,049,835	-0.235%