Dark

GOVT
iShares U.S. Treasury Bond ETF
stock BATS ETF

At Close

Aug 26, 2026 3:59:30 PM EDT

22.54USD-0.133%(-0.03)186,822,917

22.53Bid 22.57Ask 0.04Spread

Pre-market

Aug 26, 2026 9:25:30 AM EDT

22.54USD-0.133%(-0.03)6,407

After-hours

Aug 26, 2026 4:54:30 PM EDT

22.54USD0.000%(0.00)85,177,544

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	22.5500	22.5500	22.5200	22.5400	-0.133%	186,822,917	0.000%
2026-08-25	22.5400	22.5800	22.5300	22.5700	+0.356%	21,385,357	-0.133%
2026-08-24	22.4700	22.5100	22.4700	22.4900	+0.178%	6,306,265	+0.222%
2026-08-21	22.4700	22.4800	22.4400	22.4500	-0.133%	9,485,328	+0.401%
2026-08-20	22.4800	22.5100	22.4600	22.4800	-0.266%	16,275,658	+0.267%
2026-08-19	22.5200	22.5400	22.4900	22.5400	+0.401%	18,705,375	0.000%
2026-08-18	22.4050	22.4600	22.4008	22.4500	+0.089%	6,002,692	+0.401%
2026-08-17	22.4500	22.4600	22.4200	22.4300	-0.134%	8,589,463	+0.490%
2026-08-14	22.5000	22.5100	22.4500	22.4600	-0.244%	6,546,357	+0.356%
2026-08-13	22.5100	22.5500	22.5000	22.5150	+0.290%	5,374,851	+0.111%
2026-08-12	22.4800	22.4900	22.4400	22.4500	+0.045%	10,161,001	+0.401%
2026-08-11	22.4500	22.4700	22.4300	22.4400	+0.089%	5,220,846	+0.446%
2026-08-10	22.4500	22.4600	22.4100	22.4200	-0.311%	6,560,926	+0.535%
2026-08-07	22.5050	22.5100	22.4600	22.4900	+0.178%	5,120,771	+0.222%
2026-08-06	22.4800	22.4900	22.4300	22.4500	-0.267%	6,918,184	+0.401%
2026-08-05	22.4900	22.5100	22.4800	22.5100	+0.089%	6,478,979	+0.133%
2026-08-04	22.4700	22.5000	22.4600	22.4900	+0.357%	7,057,854	+0.222%
2026-08-03	22.4200	22.4300	22.4000	22.4100	-0.178%	7,629,536	+0.580%
2026-07-31	22.4600	22.4678	22.4100	22.4500	-0.244%	8,496,266	+0.401%
2026-07-30	22.5000	22.5200	22.4800	22.5050	+0.044%	6,541,109	+0.156%
2026-07-29	22.5600	22.5700	22.4900	22.4950	-0.376%	6,866,941	+0.200%
2026-07-28	22.5400	22.5900	22.5400	22.5800	+0.266%	4,420,324	-0.177%
2026-07-27	22.5100	22.5400	22.5000	22.5200	+0.178%	6,599,302	+0.089%
2026-07-24	22.4750	22.5200	22.4700	22.4800	+0.134%	15,490,257	+0.267%
2026-07-23	22.4400	22.4600	22.4300	22.4500	-0.200%	9,714,080	+0.401%
2026-07-22	22.5250	22.5299	22.4900	22.4950	-0.133%	5,334,954	+0.200%
2026-07-21	22.5400	22.5500	22.5136	22.5250	-0.199%	5,424,096	+0.067%
2026-07-20	22.6000	22.6099	22.5500	22.5700	-0.265%	5,385,637	-0.133%
2026-07-17	22.6400	22.6700	22.6200	22.6300	+0.133%	6,868,827	-0.398%
2026-07-16	22.5700	22.6100	22.5600	22.6000	-0.044%	5,924,341	-0.265%
2026-07-15	22.5800	22.6300	22.5800	22.6100	+0.177%	10,427,420	-0.310%
2026-07-14	22.5800	22.6100	22.5500	22.5700	+0.222%	6,642,660	-0.133%
2026-07-13	22.5600	22.5700	22.5200	22.5200	-0.288%	6,055,668	+0.089%
2026-07-10	22.6100	22.6100	22.5700	22.5850	-0.066%	7,908,585	-0.199%
2026-07-09	22.5800	22.6200	22.5700	22.6000	+0.133%	5,424,979	-0.265%
2026-07-08	22.5600	22.5800	22.5300	22.5700	-0.133%	6,618,029	-0.133%
2026-07-07	22.6600	22.6600	22.5900	22.6000	-0.397%	7,098,384	-0.265%
2026-07-06	22.6850	22.6900	22.6600	22.6900	0.000%	9,544,625	-0.661%
2026-07-02	22.6650	22.7100	22.6600	22.6900	+0.177%	6,249,595	-0.661%
2026-07-01	22.6500	22.6900	22.6500	22.6500	-0.571%	10,080,592	-0.486%
2026-06-30	22.8400	22.8400	22.7600	22.7800	-0.394%	5,357,460	-1.054%
2026-06-29	22.8500	22.8700	22.8400	22.8700	+0.066%	5,876,998	-1.443%
2026-06-26	22.8300	22.8700	22.8200	22.8550	+0.131%	21,476,743	-1.378%
2026-06-25	22.8500	22.8700	22.8200	22.8250	+0.022%	6,018,150	-1.249%
2026-06-24	22.7900	22.8300	22.7802	22.8200	+0.484%	6,245,638	-1.227%
2026-06-23	22.7000	22.7300	22.7000	22.7100	+0.132%	5,687,566	-0.749%
2026-06-22	22.7050	22.7100	22.6700	22.6800	-0.286%	12,769,144	-0.617%
2026-06-18	22.7600	22.8000	22.7400	22.7450	+0.220%	5,437,297	-0.901%
2026-06-17	22.7600	22.7800	22.6800	22.6950	-0.307%	7,031,242	-0.683%
2026-06-16	22.7300	22.7800	22.7300	22.7650	+0.176%	5,619,174	-0.988%
2026-06-15	22.7400	22.7600	22.7200	22.7250	+0.066%	5,846,418	-0.814%
2026-06-12	22.7000	22.7200	22.6700	22.7100	-0.088%	7,612,835	-0.749%
2026-06-11	22.6300	22.7400	22.6200	22.7300	+0.531%	7,943,530	-0.836%
2026-06-10	22.6350	22.6500	22.6000	22.6100	-0.110%	7,419,549	-0.310%
2026-06-09	22.6100	22.6400	22.6000	22.6350	+0.221%	6,339,124	-0.420%
2026-06-08	22.6350	22.6500	22.5800	22.5850	-0.111%	6,159,571	-0.199%
2026-06-05	22.6200	22.6300	22.5900	22.6100	-0.353%	5,388,024	-0.310%
2026-06-04	22.7000	22.7100	22.6800	22.6900	+0.132%	7,239,571	-0.661%
2026-06-03	22.6600	22.6800	22.6400	22.6600	-0.176%	10,164,569	-0.530%
2026-06-02	22.7150	22.7200	22.6900	22.7000	+0.044%	37,059,940	-0.705%
2026-06-01	22.6500	22.6900	22.6200	22.6900	-0.373%	9,325,432	-0.661%
2026-05-29	22.7800	22.8000	22.7600	22.7750	+0.066%	11,479,290	-1.032%
2026-05-28	22.7200	22.7800	22.7100	22.7600	+0.176%	21,832,693	-0.967%
2026-05-27	22.7200	22.7400	22.7100	22.7200	+0.088%	6,541,189	-0.792%
2026-05-26	22.7100	22.7200	22.6800	22.7000	+0.221%	5,887,460	-0.705%
2026-05-22	22.6500	22.6700	22.5900	22.6500	+0.088%	6,303,220	-0.486%
2026-05-21	22.5500	22.6300	22.5300	22.6300	+0.111%	7,836,037	-0.398%
2026-05-20	22.5100	22.6200	22.5000	22.6050	+0.444%	12,115,949	-0.288%
2026-05-19	22.5000	22.5300	22.4700	22.5050	-0.288%	15,550,262	+0.156%
2026-05-18	22.5900	22.6099	22.5301	22.5700	+0.022%	12,335,915	-0.133%
2026-05-15	22.5950	22.6000	22.5500	22.5650	-0.573%	10,165,054	-0.111%
2026-05-14	22.7400	22.7500	22.6900	22.6950	-0.022%	5,740,147	-0.683%
2026-05-13	22.7000	22.7100	22.6600	22.7000	0.000%	7,219,878	-0.705%
2026-05-12	22.7200	22.7200	22.6900	22.7000	-0.286%	6,042,343	-0.705%
2026-05-11	22.8050	22.8099	22.7600	22.7650	-0.219%	7,886,551	-0.988%
2026-05-08	22.8300	22.8400	22.8100	22.8150	+0.154%	4,791,347	-1.205%
2026-05-07	22.8500	22.8600	22.7601	22.7800	-0.197%	5,704,376	-1.054%
2026-05-06	22.8200	22.8300	22.8000	22.8250	+0.418%	5,809,859	-1.249%
2026-05-05	22.7200	22.7500	22.7200	22.7300	+0.110%	7,176,604	-0.836%
2026-05-04	22.7400	22.7500	22.6700	22.7050	-0.307%	7,169,337	-0.727%
2026-05-01	22.7650	22.8299	22.7400	22.7750	-0.197%	9,769,873	-1.032%
2026-04-30	22.8300	22.8400	22.8000	22.8200	+0.110%	5,489,235	-1.227%
2026-04-29	22.8300	22.8400	22.7720	22.7950	-0.393%	7,528,453	-1.119%
2026-04-28	22.8650	22.8900	22.8500	22.8850	-0.044%	5,284,100	-1.508%
2026-04-27	22.9100	22.9300	22.8800	22.8950	-0.174%	5,769,466	-1.551%
2026-04-24	22.8900	22.9400	22.8700	22.9350	+0.197%	6,534,623	-1.722%
2026-04-23	22.9200	22.9500	22.8600	22.8900	-0.153%	6,422,140	-1.529%
2026-04-22	22.9450	22.9600	22.9101	22.9250	+0.109%	5,436,379	-1.679%
2026-04-21	22.9500	22.9600	22.9000	22.9000	-0.348%	6,126,339	-1.572%
2026-04-20	22.9800	22.9900	22.9498	22.9800	-0.043%	6,649,403	-1.915%
2026-04-17	22.9800	23.0100	22.9625	22.9900	+0.437%	6,138,875	-1.957%
2026-04-16	22.9450	22.9500	22.8800	22.8900	-0.174%	5,649,425	-1.529%
2026-04-15	22.9500	22.9500	22.9100	22.9300	-0.131%	5,424,715	-1.701%
2026-04-14	22.9000	22.9700	22.9000	22.9600	+0.240%	6,270,321	-1.829%
2026-04-13	22.8700	22.9100	22.8500	22.9050	+0.131%	13,406,022	-1.594%
2026-04-10	22.8900	22.9000	22.8600	22.8750	-0.066%	4,404,260	-1.464%
2026-04-09	22.8900	22.9400	22.8600	22.8900	-0.065%	10,170,850	-1.529%
2026-04-08	22.9500	22.9600	22.8800	22.9050	+0.241%	8,146,303	-1.594%
2026-04-07	22.8400	22.8700	22.7800	22.8500	+0.022%	16,937,382	-1.357%
2026-04-06	22.8300	22.8600	22.8101	22.8450	-0.131%	7,836,859	-1.335%
2026-04-02	22.8350	22.8900	22.8201	22.8750	+0.197%	9,752,050	-1.464%
2026-04-01	22.8400	22.8700	22.8200	22.8300	-0.349%	12,097,899	-1.270%
2026-03-31	22.9350	22.9550	22.8900	22.9100	+0.087%	12,611,958	-1.615%
2026-03-30	22.8700	22.9100	22.8600	22.8900	+0.527%	19,099,769	-1.529%
2026-03-27	22.7300	22.8000	22.7200	22.7700	+0.022%	14,004,372	-1.010%
2026-03-26	22.8150	22.8499	22.7600	22.7650	-0.503%	8,737,345	-0.988%
2026-03-25	22.8700	22.8900	22.8400	22.8800	+0.395%	9,707,191	-1.486%
2026-03-24	22.7800	22.8300	22.7500	22.7900	-0.263%	11,649,594	-1.097%
2026-03-23	22.8200	22.8900	22.7950	22.8500	+0.285%	16,490,258	-1.357%
2026-03-20	22.8800	22.8800	22.7800	22.7850	-0.719%	11,777,793	-1.075%
2026-03-19	22.9000	22.9800	22.8900	22.9500	+0.087%	15,967,345	-1.786%
2026-03-18	23.0000	23.0100	22.9300	22.9300	-0.369%	13,825,653	-1.701%
2026-03-17	23.0150	23.0300	23.0001	23.0150	+0.152%	11,195,267	-2.064%
2026-03-16	22.9800	23.0000	22.9600	22.9800	+0.284%	25,073,756	-1.915%
2026-03-13	22.9600	22.9700	22.9000	22.9150	-0.065%	31,126,973	-1.636%
2026-03-12	22.9500	22.9800	22.9100	22.9300	-0.239%	172,976,757	-1.701%
2026-03-11	23.0400	23.0500	22.9800	22.9850	-0.412%	6,208,902	-1.936%
2026-03-10	23.1300	23.1500	23.0800	23.0800	-0.302%	8,205,483	-2.340%
2026-03-09	23.0700	23.1600	23.0500	23.1500	+0.260%	6,759,997	-2.635%
2026-03-06	23.0600	23.1400	23.0401	23.0900	-0.065%	6,978,955	-2.382%
2026-03-05	23.0900	23.1200	23.0800	23.1050	-0.216%	8,345,413	-2.445%
2026-03-04	23.1800	23.1850	23.1500	23.1550	-0.151%	5,802,658	-2.656%
2026-03-03	23.1400	23.2100	23.1200	23.1900	-0.043%	9,217,514	-2.803%
2026-03-02	23.2500	23.2600	23.1800	23.2000	-0.727%	8,241,629	-2.845%
2026-02-27	23.3600	23.3900	23.3500	23.3700	+0.279%	7,348,435	-3.552%
2026-02-26	23.2800	23.3100	23.2798	23.3050	+0.237%	6,129,375	-3.283%
2026-02-25	23.2600	23.2800	23.2500	23.2500	-0.086%	6,469,348	-3.054%
2026-02-24	23.2800	23.2899	23.2600	23.2700	-0.043%	4,408,999	-3.137%
2026-02-23	23.2300	23.2950	23.2300	23.2800	+0.302%	12,057,936	-3.179%
2026-02-20	23.2350	23.2400	23.1900	23.2100	-0.065%	5,573,167	-2.887%
2026-02-19	23.2100	23.2400	23.2000	23.2250	+0.043%	4,955,993	-2.949%
2026-02-18	23.2250	23.2400	23.2100	23.2150	-0.172%	4,112,341	-2.908%
2026-02-17	23.2600	23.2700	23.2400	23.2550	+0.065%	7,267,330	-3.075%
2026-02-13	23.2300	23.2600	23.2300	23.2400	+0.216%	6,844,316	-3.012%
2026-02-12	23.1000	23.1900	23.1000	23.1900	+0.477%	6,911,123	-2.803%
2026-02-11	23.0600	23.1100	23.0600	23.0800	-0.216%	4,805,554	-2.340%
2026-02-10	23.1100	23.1400	23.1040	23.1300	+0.347%	5,854,571	-2.551%
2026-02-09	23.0250	23.0500	23.0100	23.0500	+0.043%	4,714,538	-2.213%
2026-02-06	23.0500	23.0550	23.0100	23.0400	-0.022%	5,754,388	-2.170%
2026-02-05	22.9850	23.0500	22.9700	23.0450	+0.480%	5,633,346	-2.191%
2026-02-04	22.9300	22.9500	22.9200	22.9350	-0.022%	4,823,136	-1.722%
2026-02-03	22.9100	22.9500	22.9100	22.9400	+0.044%	4,776,813	-1.744%
2026-02-02	22.9700	22.9700	22.9300	22.9300	-0.456%	7,674,893	-1.701%
2026-01-30	23.0300	23.0600	23.0200	23.0350	-0.022%	5,459,652	-2.149%
2026-01-29	22.9950	23.0500	22.9900	23.0400	+0.109%	7,887,370	-2.170%
2026-01-28	23.0200	23.0300	22.9901	23.0150	-0.109%	5,683,522	-2.064%
2026-01-27	23.0500	23.0700	23.0300	23.0400	-0.108%	6,654,869	-2.170%
2026-01-26	23.0700	23.0800	23.0500	23.0650	+0.109%	5,289,865	-2.276%
2026-01-23	23.0100	23.0400	22.9900	23.0400	+0.152%	6,306,078	-2.170%
2026-01-22	22.9850	23.0100	22.9700	23.0050	+0.022%	4,983,026	-2.021%
2026-01-21	22.9600	23.0000	22.9400	23.0000	+0.218%	5,760,467	-2.000%
2026-01-20	22.9500	22.9799	22.9400	22.9500	-0.326%	7,237,077	-1.786%
2026-01-16	23.0500	23.0700	23.0100	23.0250	-0.217%	6,574,786	-2.106%
2026-01-15	23.1050	23.1100	23.0700	23.0750	-0.087%	16,755,189	-2.319%
2026-01-14	23.0800	23.1199	23.0200	23.0950	+0.152%	31,477,110	-2.403%
2026-01-13	23.0600	23.0700	23.0400	23.0600	+0.109%	37,226,829	-2.255%
2026-01-12	23.0300	23.0600	23.0201	23.0350	-0.108%	5,601,643	-2.149%
2026-01-09	23.0300	23.0700	23.0150	23.0600	+0.087%	7,309,745	-2.255%
2026-01-08	23.0400	23.0600	23.0300	23.0400	-0.195%	5,632,169	-2.170%
2026-01-07	23.0900	23.1000	23.0501	23.0850	+0.152%	4,499,071	-2.361%
2026-01-06	23.0350	23.0500	23.0100	23.0500	-0.043%	9,331,281	-2.213%
2026-01-05	23.0350	23.0600	23.0200	23.0600	+0.196%	6,438,458	-2.255%
2026-01-02	23.0450	23.0468	23.0000	23.0150	-0.043%	4,960,220	-2.064%
2025-12-31	23.0550	23.0800	23.0200	23.0250	-0.217%	5,406,841	-2.106%
2025-12-30	23.0650	23.0900	23.0501	23.0750	-0.065%	3,567,624	-2.319%
2025-12-29	23.0700	23.0900	23.0600	23.0900	+0.152%	5,068,616	-2.382%
2025-12-26	23.0750	23.0799	23.0300	23.0550	+0.043%	4,599,765	-2.234%
2025-12-24	23.0200	23.0500	23.0100	23.0450	+0.196%	4,373,614	-2.191%
2025-12-23	22.9600	23.0000	22.9503	23.0000	-0.022%	5,598,377	-2.000%
2025-12-22	23.0200	23.0200	22.9900	23.0050	-0.065%	4,888,740	-2.021%
2025-12-19	23.0300	23.0500	23.0100	23.0200	-0.454%	14,507,116	-2.085%
2025-12-18	23.1200	23.1400	23.1001	23.1250	+0.173%	4,078,856	-2.530%
2025-12-17	23.0650	23.0900	23.0600	23.0850	-0.022%	4,508,743	-2.361%
2025-12-16	23.0300	23.0900	23.0200	23.0900	+0.217%	8,845,838	-2.382%
2025-12-15	23.0550	23.0800	23.0300	23.0400	+0.109%	4,714,976	-2.170%
2025-12-12	23.0200	23.0300	23.0100	23.0150	-0.260%	5,526,174	-2.064%
2025-12-11	23.1100	23.1300	23.0700	23.0750	+0.022%	10,835,589	-2.319%
2025-12-10	23.0100	23.0800	23.0100	23.0700	+0.261%	4,970,828	-2.297%
2025-12-09	23.0700	23.0700	23.0100	23.0100	-0.087%	9,140,295	-2.043%
2025-12-08	23.0500	23.0600	22.9900	23.0300	-0.173%	4,709,713	-2.128%
2025-12-05	23.1100	23.1100	23.0500	23.0700	-0.130%	12,438,739	-2.297%
2025-12-04	23.1250	23.1300	23.0900	23.1000	-0.216%	6,280,533	-2.424%
2025-12-03	23.1450	23.1600	23.1200	23.1500	+0.130%	3,681,360	-2.635%
2025-12-02	23.1000	23.1299	23.0801	23.1200	+0.065%	5,119,814	-2.509%
2025-12-01	23.1200	23.1300	23.1000	23.1050	-0.709%	6,166,536	-2.445%
2025-11-28	23.2900	23.3000	23.2497	23.2700	-0.107%	3,471,648	-3.137%
2025-11-26	23.2600	23.3000	23.2301	23.2950	+0.064%	4,948,425	-3.241%
2025-11-25	23.2600	23.3000	23.2600	23.2800	+0.215%	4,999,424	-3.179%
2025-11-24	23.2350	23.2500	23.2100	23.2300	+0.108%	6,105,940	-2.970%
2025-11-21	23.2150	23.2200	23.1700	23.2050	+0.173%	5,821,815	-2.866%
2025-11-20	23.1300	23.1799	23.1300	23.1650	+0.195%	4,696,981	-2.698%
2025-11-19	23.1500	23.1600	23.1100	23.1200	-0.022%	5,685,798	-2.509%
2025-11-18	23.1550	23.1679	23.1000	23.1250	+0.065%	4,599,426	-2.530%
2025-11-17	23.1100	23.1200	23.1000	23.1100	+0.087%	5,108,217	-2.466%
2025-11-14	23.1700	23.1800	23.0800	23.0900	-0.130%	5,316,586	-2.382%
2025-11-13	23.1400	23.1700	23.1200	23.1200	-0.280%	7,087,267	-2.509%
2025-11-12	23.1700	23.2000	23.1600	23.1850	+0.043%	10,545,073	-2.782%
2025-11-11	23.1650	23.1800	23.1500	23.1750	+0.238%	3,374,002	-2.740%
2025-11-10	23.1200	23.1400	23.1100	23.1200	-0.108%	4,528,758	-2.509%
2025-11-07	23.1150	23.1800	23.1150	23.1450	+0.043%	7,788,152	-2.614%
2025-11-06	23.1150	23.1500	23.1100	23.1350	+0.369%	5,190,154	-2.572%
2025-11-05	23.1050	23.1100	23.0400	23.0500	-0.367%	6,156,378	-2.213%
2025-11-04	23.1250	23.1500	23.1201	23.1350	+0.087%	7,128,199	-2.572%
2025-11-03	23.1000	23.1300	23.0900	23.1150	-0.366%	5,390,354	-2.488%
2025-10-31	23.2000	23.2100	23.1800	23.2000	+0.022%	4,165,341	-2.845%
2025-10-30	23.1650	23.2200	23.1600	23.1950	-0.151%	5,849,293	-2.824%
2025-10-29	23.3250	23.3300	23.2100	23.2300	-0.429%	6,504,579	-2.970%
2025-10-28	23.3100	23.3400	23.3000	23.3300	+0.064%	13,815,479	-3.386%
2025-10-27	23.2850	23.3200	23.2600	23.3150	+0.043%	12,830,495	-3.324%
2025-10-24	23.3200	23.3200	23.2800	23.3050	+0.064%	14,076,220	-3.283%
2025-10-23	23.3150	23.3300	23.2900	23.2900	-0.300%	9,770,077	-3.220%
2025-10-22	23.3350	23.3600	23.3300	23.3600	+0.064%	12,077,019	-3.510%
2025-10-21	23.3450	23.3600	23.3400	23.3450	+0.150%	13,968,303	-3.448%
2025-10-20	23.3050	23.3100	23.2850	23.3100	+0.129%	17,149,069	-3.303%
2025-10-17	23.2900	23.3000	23.2600	23.2800	-0.150%	21,352,412	-3.179%
2025-10-16	23.2150	23.3200	23.2100	23.3150	+0.366%	16,586,210	-3.324%
2025-10-15	23.2450	23.2800	23.2100	23.2300	-0.108%	26,147,706	-2.970%
2025-10-14	23.2300	23.2600	23.2100	23.2550	+0.172%	26,636,042	-3.075%
2025-10-13	23.1900	23.2200	23.1600	23.2150	+0.043%	4,430,184	-2.908%
2025-10-10	23.1400	23.2200	23.1300	23.2050	+0.542%	8,518,515	-2.866%
2025-10-09	23.0750	23.0900	23.0600	23.0800	-0.043%	36,051,985	-2.340%
2025-10-08	23.1200	23.1200	23.0700	23.0900	+0.022%	5,225,600	-2.382%
2025-10-07	23.0600	23.1100	23.0500	23.0850	+0.195%	3,582,116	-2.361%
2025-10-06	23.0450	23.0789	23.0300	23.0400	-0.217%	3,708,611	-2.170%
2025-10-03	23.1250	23.1400	23.0800	23.0900	-0.130%	4,195,242	-2.382%
2025-10-02	23.0900	23.1300	23.0800	23.1200	+0.087%	4,385,241	-2.509%
2025-10-01	23.1100	23.1300	23.0700	23.1000	-0.087%	9,131,431	-2.424%
2025-09-30	23.1300	23.1600	23.1000	23.1200	0.000%	11,886,897	-2.509%
2025-09-29	23.0800	23.1300	23.0800	23.1200	+0.238%	18,376,964	-2.509%
2025-09-26	23.0650	23.0990	23.0401	23.0650	+0.022%	3,834,486	-2.276%
2025-09-25	23.0600	23.0800	23.0300	23.0600	-0.152%	4,053,954	-2.255%
2025-09-24	23.1100	23.1199	23.0800	23.0950	-0.173%	4,037,043	-2.403%
2025-09-23	23.1100	23.1400	23.0801	23.1350	+0.238%	4,977,000	-2.572%
2025-09-22	23.1100	23.1110	23.0700	23.0800	-0.151%	8,055,268	-2.340%
2025-09-19	23.1100	23.1300	23.0900	23.1150	+0.022%	3,704,401	-2.488%
2025-09-18	23.1200	23.1499	23.0900	23.1100	-0.302%	5,028,234	-2.466%
2025-09-17	23.2450	23.2800	23.1600	23.1800	-0.172%	7,954,745	-2.761%
2025-09-16	23.2000	23.2399	23.2000	23.2200	+0.108%	5,741,329	-2.929%
2025-09-15	23.1950	23.2200	23.1900	23.1950	+0.086%	3,760,445	-2.824%
2025-09-12	23.1700	23.1800	23.1400	23.1750	-0.129%	3,679,956	-2.740%
2025-09-11	23.1950	23.2499	23.1906	23.2050	+0.129%	5,580,381	-2.866%
2025-09-10	23.1650	23.2001	23.1500	23.1750	+0.173%	3,717,237	-2.740%
2025-09-09	23.1700	23.1900	23.1200	23.1350	-0.216%	5,310,450	-2.572%
2025-09-08	23.1650	23.1900	23.1500	23.1850	+0.346%	4,703,056	-2.782%
2025-09-05	23.1150	23.1400	23.1000	23.1050	+0.500%	5,118,013	-2.445%
2025-09-04	22.9750	23.0000	22.9401	22.9900	+0.240%	4,556,820	-1.957%
2025-09-03	22.8750	22.9600	22.8700	22.9350	+0.306%	5,177,773	-1.722%
2025-09-02	22.8600	22.8800	22.8400	22.8650	-0.522%	7,891,701	-1.421%
2025-08-29	22.9850	23.0099	22.9650	22.9850	-0.087%	4,826,088	-1.936%
2025-08-28	22.9650	23.0100	22.9600	23.0050	+0.174%	6,194,346	-2.021%
2025-08-27	22.9150	22.9700	22.9001	22.9650	+0.065%	5,080,210	-1.851%
2025-08-26	22.9200	22.9500	22.9000	22.9500	+0.153%	7,929,518	-1.786%
2025-08-25	22.9150	22.9400	22.9000	22.9150	-0.153%	3,680,859	-1.636%
2025-08-22	22.8850	22.9700	22.8800	22.9500	+0.416%	5,319,870	-1.786%
2025-08-21	22.8750	22.8899	22.8300	22.8550	-0.218%	14,963,776	-1.378%
2025-08-20	22.8800	22.9200	22.8700	22.9050	+0.087%	3,710,559	-1.594%
2025-08-19	22.8650	22.8900	22.8600	22.8850	+0.219%	3,086,907	-1.508%
2025-08-18	22.8600	22.8700	22.8200	22.8350	-0.088%	4,305,228	-1.292%
2025-08-15	22.8750	22.8901	22.8400	22.8550	-0.175%	3,290,020	-1.378%
2025-08-14	22.9300	22.9300	22.8800	22.8950	-0.261%	3,162,910	-1.551%
2025-08-13	22.9450	22.9700	22.9400	22.9550	+0.328%	3,949,451	-1.808%
2025-08-12	22.8700	22.8850	22.8500	22.8800	-0.087%	3,947,233	-1.486%
2025-08-11	22.9000	22.9200	22.8900	22.9000	+0.044%	4,495,583	-1.572%
2025-08-08	22.9000	22.9100	22.8800	22.8900	-0.174%	3,009,598	-1.529%
2025-08-07	22.9450	22.9700	22.9200	22.9300	-0.065%	5,794,431	-1.701%
2025-08-06	22.9350	22.9600	22.8600	22.9450	-0.087%	7,875,225	-1.765%
2025-08-05	22.9450	22.9800	22.9300	22.9650	0.000%	5,370,556	-1.851%
2025-08-04	22.9550	22.9700	22.9201	22.9650	+0.087%	6,835,471	-1.851%
2025-08-01	22.8900	22.9500	22.8850	22.9450	+0.548%	6,672,190	-1.765%
2025-07-31	22.8250	22.8600	22.8000	22.8200	+0.044%	9,306,120	-1.227%
2025-07-30	22.8050	22.8499	22.7800	22.8100	-0.219%	6,722,973	-1.184%
2025-07-29	22.7800	22.8700	22.7724	22.8600	+0.506%	7,297,580	-1.400%
2025-07-28	22.7550	22.7699	22.7400	22.7450	-0.176%	7,973,290	-0.901%
2025-07-25	22.7300	22.7900	22.7300	22.7850	+0.198%	7,315,312	-1.075%
2025-07-24	22.7150	22.7700	22.7050	22.7400	-0.110%	8,314,387	-0.880%
2025-07-23	22.7850	22.7995	22.7500	22.7650	-0.219%	9,026,751	-0.988%
2025-07-22	22.7950	22.8400	22.7900	22.8150	+0.198%	5,434,038	-1.205%
2025-07-21	22.7850	22.8100	22.7601	22.7700	+0.264%	4,510,386	-1.010%
2025-07-18	22.7250	22.7300	22.6947	22.7100	+0.221%	5,172,037	-0.749%
2025-07-17	22.6800	22.7100	22.6501	22.6600	-0.066%	9,231,880	-0.530%
2025-07-16	22.6650	22.7000	22.6200	22.6750	+0.177%	11,688,730	-0.595%
2025-07-15	22.7150	22.7200	22.6200	22.6350	-0.308%	6,331,565	-0.420%
2025-07-14	22.7000	22.7300	22.6701	22.7050	-0.022%	6,949,132	-0.727%
2025-07-11	22.7350	22.7400	22.6900	22.7100	-0.329%	5,817,277	-0.749%
2025-07-10	22.7850	22.8000	22.7500	22.7850	-0.066%	7,953,948	-1.075%
2025-07-09	22.7300	22.8000	22.7299	22.8000	+0.418%	12,038,113	-1.140%
2025-07-08	22.6800	22.7100	22.6700	22.7050	-0.066%	5,972,117	-0.727%
2025-07-07	22.7550	22.7599	22.7000	22.7200	-0.263%	6,006,589	-0.792%
2025-07-03	22.7900	22.8000	22.7600	22.7800	-0.263%	6,182,056	-1.054%
2025-07-02	22.8300	22.8500	22.8100	22.8400	-0.197%	10,775,210	-1.313%
2025-07-01	22.9050	22.9400	22.8500	22.8850	-0.413%	10,891,071	-1.508%
2025-06-30	22.9400	22.9800	22.9100	22.9800	+0.349%	11,040,196	-1.915%
2025-06-27	22.9050	22.9600	22.8900	22.9000	-0.196%	8,871,473	-1.572%
2025-06-26	22.9100	22.9500	22.8800	22.9450	+0.240%	12,613,610	-1.765%
2025-06-25	22.8400	22.8900	22.8201	22.8900	+0.087%	6,913,910	-1.529%
2025-06-24	22.7900	22.8899	22.7900	22.8700	+0.263%	8,407,248	-1.443%
2025-06-23	22.8000	22.8700	22.7900	22.8100	+0.242%	6,413,974	-1.184%
2025-06-20	22.7100	22.7899	22.7000	22.7550	+0.022%	6,763,286	-0.945%
2025-06-18	22.7700	22.7950	22.7200	22.7500	+0.088%	8,848,726	-0.923%
2025-06-17	22.6900	22.7500	22.6700	22.7300	+0.353%	9,878,311	-0.836%
2025-06-16	22.6800	22.7200	22.6500	22.6500	-0.220%	7,712,227	-0.486%
2025-06-13	22.7300	22.7500	22.6600	22.7000	-0.307%	8,462,357	-0.705%
2025-06-12	22.7700	22.7800	22.7300	22.7700	+0.353%	11,335,999	-1.010%
2025-06-11	22.6550	22.7100	22.6400	22.6900	+0.265%	11,309,514	-0.661%
2025-06-10	22.6600	22.6700	22.6100	22.6300	+0.111%	9,260,971	-0.398%
2025-06-09	22.5700	22.6200	22.5600	22.6050	+0.111%	5,570,549	-0.288%
2025-06-06	22.6200	22.6300	22.5600	22.5800	-0.529%	6,614,254	-0.177%
2025-06-05	22.7500	22.7700	22.6900	22.7000	-0.176%	10,102,107	-0.705%
2025-06-04	22.6650	22.7500	22.6600	22.7400	+0.619%	10,259,211	-0.880%
2025-06-03	22.6500	22.6700	22.5900	22.6000	-0.088%	6,860,869	-0.265%
2025-06-02	22.6400	22.6600	22.5900	22.6200	-0.615%	10,449,467	-0.354%
2025-05-30	22.7200	22.7600	22.7001	22.7600	+0.198%	10,363,434	-0.967%
2025-05-29	22.6700	22.7263	22.6700	22.7150	+0.331%	7,983,927	-0.770%
2025-05-28	22.6500	22.6600	22.6100	22.6400	-0.176%	10,894,102	-0.442%
2025-05-27	22.6500	22.6900	22.6200	22.6800	+0.354%	12,207,876	-0.617%
2025-05-23	22.6200	22.6300	22.5700	22.6000	+0.177%	8,272,930	-0.265%
2025-05-22	22.5000	22.5600	22.4800	22.5600	+0.222%	11,783,152	-0.089%
2025-05-21	22.5600	22.5895	22.4850	22.5100	-0.508%	11,846,613	+0.133%
2025-05-20	22.6100	22.6400	22.5800	22.6250	-0.132%	8,820,631	-0.376%
2025-05-19	22.5600	22.6600	22.5600	22.6550	-0.044%	11,461,213	-0.508%
2025-05-16	22.7300	22.7300	22.6600	22.6650	+0.044%	9,997,036	-0.552%
2025-05-15	22.6100	22.6699	22.5900	22.6550	+0.510%	9,967,871	-0.508%
2025-05-14	22.6050	22.6100	22.5400	22.5400	-0.288%	6,029,231	0.000%
2025-05-13	22.6500	22.6566	22.5800	22.6050	-0.110%	13,410,827	-0.288%
2025-05-12	22.6350	22.6700	22.6300	22.6300	-0.484%	8,159,379	-0.398%
2025-05-09	22.7500	22.7800	22.7300	22.7400	+0.088%	6,069,120	-0.880%
2025-05-08	22.8300	22.8400	22.7200	22.7200	-0.547%	8,304,428	-0.792%
2025-05-07	22.8300	22.8800	22.8200	22.8450	+0.153%	15,425,014	-1.335%
2025-05-06	22.7600	22.8100	22.7400	22.8100	+0.176%	10,517,210	-1.184%
2025-05-05	22.7900	22.8000	22.7300	22.7700	-0.175%	15,577,757	-1.010%
2025-05-02	22.8350	22.8600	22.7700	22.8100	-0.436%	12,943,929	-1.184%
2025-05-01	23.0150	23.0200	22.8800	22.9100	-0.737%	13,981,984	-1.615%
2025-04-30	23.0400	23.0800	23.0300	23.0800	+0.087%	21,078,957	-2.340%
2025-04-29	22.9800	23.0600	22.9800	23.0600	+0.304%	11,078,117	-2.255%
2025-04-28	22.9100	23.0000	22.9000	22.9900	+0.305%	14,069,773	-1.957%
2025-04-25	22.9000	22.9300	22.8800	22.9200	+0.262%	6,827,717	-1.658%
2025-04-24	22.8300	22.8600	22.8100	22.8600	+0.395%	9,456,221	-1.400%
2025-04-23	22.8900	22.9200	22.7400	22.7700	+0.132%	13,697,308	-1.010%
2025-04-22	22.7500	22.7913	22.7300	22.7400	+0.110%	8,046,165	-0.880%
2025-04-21	22.7500	22.8200	22.7100	22.7150	-0.416%	13,305,230	-0.770%
2025-04-17	22.8400	22.8700	22.7900	22.8100	-0.219%	8,827,001	-1.184%
2025-04-16	22.8100	22.8800	22.7700	22.8600	+0.307%	15,412,034	-1.400%
2025-04-15	22.7300	22.8300	22.7300	22.7900	+0.176%	10,016,347	-1.097%
2025-04-14	22.7000	22.7700	22.6700	22.7500	+0.486%	8,482,676	-0.923%
2025-04-11	22.6000	22.6699	22.5000	22.6400	-0.220%	13,419,574	-0.442%
2025-04-10	22.7600	22.8200	22.6700	22.6900	-0.570%	20,305,408	-0.661%
2025-04-09	22.7400	22.8200	22.6301	22.8200	-0.131%	41,345,671	-1.227%
2025-04-08	22.8600	22.9786	22.8400	22.8500	-0.436%	19,502,998	-1.357%
2025-04-07	23.1599	23.1800	22.9300	22.9500	-0.950%	39,958,293	-1.786%
2025-04-04	23.2900	23.3400	23.1700	23.1700	+0.216%	18,103,397	-2.719%
2025-04-03	23.1300	23.1799	23.0819	23.1200	+0.741%	14,315,758	-2.509%
2025-04-02	23.0499	23.0500	22.8935	22.9500	-0.087%	11,442,097	-1.786%
2025-04-01	22.9550	23.0200	22.9450	22.9700	-0.065%	33,591,799	-1.872%
2025-03-31	23.0050	23.0200	22.9300	22.9850	+0.240%	13,515,810	-1.936%
2025-03-28	22.8800	22.9400	22.8700	22.9300	+0.614%	7,963,413	-1.701%
2025-03-27	22.7900	22.8000	22.7601	22.7900	-0.022%	7,423,157	-1.097%
2025-03-26	22.8200	22.8300	22.7822	22.7950	-0.197%	6,799,243	-1.119%
2025-03-25	22.8150	22.8600	22.8100	22.8400	+0.088%	12,903,256	-1.313%
2025-03-24	22.8700	22.8763	22.8100	22.8200	-0.436%	6,237,404	-1.227%
2025-03-21	22.9700	22.9800	22.9100	22.9200	-0.065%	8,368,316	-1.658%
2025-03-20	23.0100	23.0150	22.9200	22.9350	+0.087%	7,255,127	-1.722%
2025-03-19	22.8500	22.9200	22.8101	22.9150	+0.219%	6,952,789	-1.636%
2025-03-18	22.8100	22.8899	22.8100	22.8650	+0.131%	8,291,974	-1.421%
2025-03-17	22.8600	22.9000	22.8200	22.8350	+0.066%	15,624,235	-1.292%
2025-03-14	22.8400	22.8598	22.8100	22.8200	-0.262%	65,044,593	-1.227%
2025-03-13	22.7900	22.8985	22.7700	22.8800	+0.329%	36,902,096	-1.486%
2025-03-12	22.8139	22.8600	22.8000	22.8050	-0.262%	54,016,368	-1.162%
2025-03-11	22.9200	22.9700	22.8400	22.8650	-0.262%	21,952,837	-1.421%
2025-03-10	22.9001	22.9600	22.8900	22.9250	+0.526%	23,994,990	-1.679%
2025-03-07	22.9100	22.9200	22.7900	22.8050	-0.131%	16,620,923	-1.162%