Dark

ICSH
iShares Ultra Short Duration Bond Active ETF
stock BATS ETF

Market Open

Aug 11, 2026 1:16:34 PM EDT

50.49USD+0.030%(+0.02)1,182,983

50.48Bid 50.49Ask 0.01Spread

Pre-market

Aug 11, 2026 9:21:30 AM EDT

50.47USD0.000%(+0.00)4,885

After-hours

Aug 10, 2026 4:46:30 PM EDT

50.48USD+0.010%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	50.4800	50.4900	50.4800	50.4900	+0.040%	1,182,983	0.000%
2026-08-10	50.4700	50.4800	50.4700	50.4700	0.000%	1,311,496	+0.040%
2026-08-07	50.4700	50.4700	50.4600	50.4700	+0.059%	855,847	+0.040%
2026-08-06	50.4500	50.4500	50.4400	50.4400	-0.040%	962,772	+0.099%
2026-08-05	50.4500	50.4600	50.4400	50.4600	+0.020%	1,292,838	+0.059%
2026-08-04	50.4300	50.4500	50.4300	50.4500	+0.040%	1,646,107	+0.079%
2026-08-03	50.4040	50.4300	50.4040	50.4300	-0.257%	2,398,373	+0.119%
2026-07-31	50.5700	50.5700	50.5600	50.5600	0.000%	1,560,265	-0.138%
2026-07-30	50.5500	50.5700	50.5401	50.5600	+0.059%	1,228,503	-0.138%
2026-07-29	50.5400	50.5400	50.5200	50.5300	-0.010%	1,125,233	-0.079%
2026-07-28	50.5200	50.5400	50.5100	50.5350	+0.059%	5,422,858	-0.089%
2026-07-27	50.4900	50.5100	50.4900	50.5050	+0.010%	1,434,371	-0.030%
2026-07-24	50.4800	50.5000	50.4800	50.5000	+0.020%	1,389,988	-0.020%
2026-07-23	50.4900	50.4900	50.4800	50.4900	-0.030%	1,414,344	0.000%
2026-07-22	50.5100	50.5100	50.5000	50.5050	-0.020%	1,411,857	-0.030%
2026-07-21	50.5100	50.5200	50.5000	50.5150	-0.010%	1,922,829	-0.049%
2026-07-20	50.5200	50.5200	50.5100	50.5200	0.000%	1,584,207	-0.059%
2026-07-17	50.5000	50.5200	50.5000	50.5200	+0.040%	2,169,255	-0.059%
2026-07-16	50.4900	50.5000	50.4900	50.5000	+0.020%	948,766	-0.020%
2026-07-15	50.4800	50.5000	50.4700	50.4900	+0.040%	1,050,446	0.000%
2026-07-14	50.4600	50.4700	50.4519	50.4700	+0.040%	1,935,520	+0.040%
2026-07-13	50.4600	50.4600	50.4400	50.4500	0.000%	873,652	+0.079%
2026-07-10	50.4600	50.4700	50.4500	50.4500	-0.010%	1,522,775	+0.079%
2026-07-09	50.4500	50.4600	50.4427	50.4550	+0.010%	2,579,182	+0.069%
2026-07-08	50.4500	50.4500	50.4400	50.4500	0.000%	2,085,464	+0.079%
2026-07-07	50.4500	50.4600	50.4400	50.4500	+0.020%	1,470,700	+0.079%
2026-07-06	50.4500	50.4500	50.4400	50.4400	0.000%	1,533,715	+0.099%
2026-07-02	50.4350	50.4400	50.4300	50.4400	+0.040%	1,360,095	+0.099%
2026-07-01	50.4100	50.4200	50.4000	50.4200	-0.316%	1,677,788	+0.139%
2026-06-30	50.5800	50.5900	50.5800	50.5800	-0.010%	1,214,568	-0.178%
2026-06-29	50.5700	50.6000	50.5700	50.5850	+0.030%	1,263,702	-0.188%
2026-06-26	50.5600	50.5800	50.5600	50.5700	+0.040%	1,001,817	-0.158%
2026-06-25	50.5600	50.5600	50.5500	50.5500	0.000%	899,726	-0.119%
2026-06-24	50.5200	50.5500	50.5100	50.5500	+0.079%	1,147,758	-0.119%
2026-06-23	50.5000	50.5200	50.5000	50.5100	+0.040%	1,124,530	-0.040%
2026-06-22	50.5200	50.5200	50.4900	50.4900	-0.040%	1,144,805	0.000%
2026-06-18	50.5100	50.5200	50.5000	50.5100	+0.040%	1,273,633	-0.040%
2026-06-17	50.5300	50.5400	50.4900	50.4900	-0.089%	1,691,835	0.000%
2026-06-16	50.5200	50.5400	50.5200	50.5350	+0.030%	1,020,117	-0.089%
2026-06-15	50.5200	50.5400	50.5200	50.5200	+0.040%	1,317,634	-0.059%
2026-06-12	50.5000	50.5100	50.5000	50.5000	0.000%	1,861,333	-0.020%
2026-06-11	50.4700	50.5000	50.4700	50.5000	+0.059%	1,504,350	-0.020%
2026-06-10	50.4800	50.4800	50.4700	50.4700	0.000%	1,609,815	+0.040%
2026-06-09	50.4550	50.4700	50.4500	50.4700	+0.040%	1,213,283	+0.040%
2026-06-08	50.4500	50.4600	50.4450	50.4500	+0.020%	2,507,828	+0.079%
2026-06-05	50.4500	50.4600	50.4400	50.4400	-0.040%	1,146,074	+0.099%
2026-06-04	50.4600	50.4700	50.4550	50.4600	0.000%	1,063,511	+0.059%
2026-06-03	50.4400	50.4600	50.4400	50.4600	0.000%	1,518,918	+0.059%
2026-06-02	50.4500	50.4600	50.4500	50.4600	+0.030%	1,300,345	+0.059%
2026-06-01	50.4400	50.4500	50.4300	50.4450	-0.306%	2,084,946	+0.089%
2026-05-29	50.6100	50.6200	50.6000	50.6000	+0.010%	1,279,987	-0.217%
2026-05-28	50.5800	50.6000	50.5800	50.5950	+0.010%	1,022,934	-0.208%
2026-05-27	50.5700	50.5900	50.5700	50.5900	+0.040%	956,761	-0.198%
2026-05-26	50.5700	50.5700	50.5600	50.5700	+0.020%	1,079,723	-0.158%
2026-05-22	50.5600	50.5700	50.5400	50.5600	+0.020%	1,441,926	-0.138%
2026-05-21	50.5300	50.5500	50.5300	50.5500	0.000%	969,063	-0.119%
2026-05-20	50.5200	50.5500	50.5150	50.5500	+0.079%	1,031,193	-0.119%
2026-05-19	50.5200	50.5300	50.5100	50.5100	-0.040%	2,277,999	-0.040%
2026-05-18	50.5150	50.5400	50.5100	50.5300	+0.040%	1,358,545	-0.079%
2026-05-15	50.5200	50.5200	50.5100	50.5100	0.000%	1,135,650	-0.040%
2026-05-14	50.5250	50.5400	50.5100	50.5100	-0.020%	1,606,312	-0.040%
2026-05-13	50.5000	50.5200	50.5000	50.5200	+0.040%	1,450,209	-0.059%
2026-05-12	50.5000	50.5100	50.5000	50.5000	-0.020%	905,153	-0.020%
2026-05-11	50.5300	50.5300	50.5100	50.5100	-0.040%	1,105,544	-0.040%
2026-05-08	50.5100	50.5300	50.5100	50.5300	+0.059%	988,665	-0.079%
2026-05-07	50.5050	50.5200	50.5000	50.5000	-0.010%	2,914,260	-0.020%
2026-05-06	50.4900	50.5100	50.4900	50.5050	+0.069%	1,086,371	-0.030%
2026-05-05	50.4800	50.4900	50.4626	50.4700	+0.020%	1,444,566	+0.040%
2026-05-04	50.4800	50.4800	50.4500	50.4600	-0.040%	2,630,511	+0.059%
2026-05-01	50.4800	50.4800	50.4700	50.4800	-0.296%	1,884,847	+0.020%
2026-04-30	50.6300	50.6400	50.6200	50.6300	0.000%	1,388,981	-0.277%
2026-04-29	50.6200	50.6400	50.6200	50.6300	0.000%	1,535,552	-0.277%
2026-04-28	50.6300	50.6400	50.6200	50.6300	+0.020%	2,676,911	-0.277%
2026-04-27	50.6300	50.6300	50.6200	50.6200	0.000%	1,935,240	-0.257%
2026-04-24	50.6000	50.6300	50.6000	50.6200	+0.040%	1,181,974	-0.257%
2026-04-23	50.6000	50.6100	50.5971	50.6000	+0.020%	601,030	-0.217%
2026-04-22	50.5900	50.6000	50.5882	50.5900	+0.020%	1,454,606	-0.198%
2026-04-21	50.6000	50.6100	50.5800	50.5800	-0.020%	1,282,473	-0.178%
2026-04-20	50.6100	50.6100	50.5800	50.5900	+0.020%	1,704,777	-0.198%
2026-04-17	50.6000	50.6000	50.5700	50.5800	+0.040%	1,650,239	-0.178%
2026-04-16	50.5600	50.5700	50.5600	50.5600	+0.020%	1,227,935	-0.138%
2026-04-15	50.5500	50.5600	50.5400	50.5500	0.000%	2,292,522	-0.119%
2026-04-14	50.5500	50.5700	50.5400	50.5500	+0.020%	2,262,876	-0.119%
2026-04-13	50.5300	50.5400	50.5300	50.5400	+0.020%	1,422,336	-0.099%
2026-04-10	50.5300	50.5400	50.5300	50.5300	+0.020%	925,666	-0.079%
2026-04-09	50.5200	50.5400	50.5200	50.5200	-0.020%	1,601,837	-0.059%
2026-04-08	50.5200	50.5300	50.5200	50.5300	+0.040%	1,245,904	-0.079%
2026-04-07	50.5100	50.5100	50.4900	50.5100	+0.020%	1,412,335	-0.040%
2026-04-06	50.4900	50.5000	50.4800	50.5000	0.000%	2,760,150	-0.020%
2026-04-02	50.4800	50.5100	50.4700	50.5000	+0.059%	2,260,188	-0.020%
2026-04-01	50.4600	50.4800	50.4500	50.4700	-0.296%	4,059,862	+0.040%
2026-03-31	50.6100	50.6300	50.6100	50.6200	+0.020%	1,744,145	-0.257%
2026-03-30	50.6000	50.6100	50.5900	50.6100	+0.079%	1,585,137	-0.237%
2026-03-27	50.5800	50.5800	50.5600	50.5700	0.000%	2,854,954	-0.158%
2026-03-26	50.5700	50.5800	50.5700	50.5700	-0.020%	1,515,093	-0.158%
2026-03-25	50.5800	50.5900	50.5800	50.5800	0.000%	1,093,489	-0.178%
2026-03-24	50.5700	50.5800	50.5700	50.5800	0.000%	1,062,589	-0.178%
2026-03-23	50.5700	50.5900	50.5600	50.5800	+0.059%	1,405,154	-0.178%
2026-03-20	50.5700	50.5700	50.5500	50.5500	-0.059%	2,281,898	-0.119%
2026-03-19	50.5600	50.5800	50.5500	50.5800	0.000%	1,652,573	-0.178%
2026-03-18	50.5900	50.5900	50.5800	50.5800	0.000%	959,166	-0.178%
2026-03-17	50.5900	50.5900	50.5800	50.5800	0.000%	906,422	-0.178%
2026-03-16	50.5800	50.5800	50.5700	50.5800	+0.040%	1,026,070	-0.178%
2026-03-13	50.5500	50.5600	50.5500	50.5600	+0.040%	1,473,669	-0.138%
2026-03-12	50.5700	50.5700	50.5400	50.5400	-0.059%	2,262,713	-0.099%
2026-03-11	50.5800	50.5800	50.5700	50.5700	0.000%	1,676,296	-0.158%
2026-03-10	50.5900	50.5900	50.5700	50.5700	-0.030%	1,144,354	-0.158%
2026-03-09	50.5800	50.5900	50.5700	50.5850	-0.010%	1,632,302	-0.188%
2026-03-06	50.5800	50.5900	50.5700	50.5900	+0.040%	1,225,521	-0.198%
2026-03-05	50.5700	50.5800	50.5600	50.5700	+0.020%	1,580,017	-0.158%
2026-03-04	50.5800	50.5800	50.5600	50.5600	-0.020%	1,091,722	-0.138%
2026-03-03	50.5700	50.5798	50.5600	50.5700	0.000%	2,799,854	-0.158%
2026-03-02	50.5700	50.5800	50.5600	50.5700	-0.296%	2,833,306	-0.158%
2026-02-27	50.7300	50.7400	50.7200	50.7200	0.000%	1,632,014	-0.453%
2026-02-26	50.7200	50.7200	50.7100	50.7200	+0.020%	918,063	-0.453%
2026-02-25	50.7000	50.7300	50.7000	50.7100	+0.020%	1,849,834	-0.434%
2026-02-24	50.7000	50.7100	50.7000	50.7000	0.000%	793,187	-0.414%
2026-02-23	50.6900	50.7000	50.6900	50.7000	+0.010%	1,512,356	-0.414%
2026-02-20	50.6900	50.7000	50.6900	50.6950	+0.030%	1,066,168	-0.404%
2026-02-19	50.6800	50.6900	50.6800	50.6800	0.000%	1,299,281	-0.375%
2026-02-18	50.6800	50.6900	50.6800	50.6800	0.000%	1,203,663	-0.375%
2026-02-17	50.6800	50.6900	50.6700	50.6800	0.000%	1,038,999	-0.375%
2026-02-13	50.6800	50.6800	50.6600	50.6800	+0.059%	1,016,822	-0.375%
2026-02-12	50.6400	50.6500	50.6300	50.6500	+0.040%	1,311,298	-0.316%
2026-02-11	50.6300	50.6600	50.6300	50.6300	-0.039%	1,220,709	-0.277%
2026-02-10	50.6400	50.6500	50.6400	50.6500	+0.020%	1,068,558	-0.316%
2026-02-09	50.6300	50.6400	50.6200	50.6400	+0.040%	1,526,011	-0.296%
2026-02-06	50.6100	50.6300	50.6100	50.6200	+0.030%	1,862,588	-0.257%
2026-02-05	50.6100	50.6100	50.6000	50.6050	+0.010%	16,119,166	-0.227%
2026-02-04	50.5900	50.6000	50.5900	50.6000	+0.020%	1,194,500	-0.217%
2026-02-03	50.5800	50.5900	50.5800	50.5900	+0.040%	1,643,808	-0.198%
2026-02-02	50.5900	50.5900	50.5700	50.5700	-0.355%	2,496,292	-0.158%
2026-01-30	50.7400	50.7500	50.7400	50.7500	+0.020%	1,177,491	-0.512%
2026-01-29	50.7300	50.7400	50.7300	50.7400	+0.020%	1,979,773	-0.493%
2026-01-28	50.7200	50.7300	50.7200	50.7300	+0.020%	909,320	-0.473%
2026-01-27	50.7200	50.7200	50.7000	50.7200	+0.030%	1,214,076	-0.453%
2026-01-26	50.7050	50.7100	50.7000	50.7050	+0.010%	1,057,761	-0.424%
2026-01-23	50.6800	50.7000	50.6800	50.7000	+0.059%	915,333	-0.414%
2026-01-22	50.6800	50.6800	50.6700	50.6700	-0.010%	1,172,878	-0.355%
2026-01-21	50.6800	50.6900	50.6700	50.6750	+0.039%	4,530,247	-0.365%
2026-01-20	50.6500	50.6600	50.6500	50.6550	+0.010%	3,081,049	-0.326%
2026-01-16	50.6600	50.6600	50.6500	50.6500	+0.040%	1,169,236	-0.316%
2026-01-15	50.6500	50.6500	50.6300	50.6300	-0.020%	2,241,980	-0.277%
2026-01-14	50.6300	50.6500	50.6300	50.6400	+0.030%	6,901,187	-0.296%
2026-01-13	50.6200	50.6300	50.6200	50.6250	+0.010%	1,010,937	-0.267%
2026-01-12	50.6100	50.6200	50.6100	50.6200	+0.020%	1,001,229	-0.257%
2026-01-09	50.6100	50.6200	50.6050	50.6100	+0.020%	1,152,185	-0.237%
2026-01-08	50.6000	50.6100	50.6000	50.6000	0.000%	1,327,252	-0.217%
2026-01-07	50.6100	50.6100	50.6000	50.6000	0.000%	1,742,614	-0.217%
2026-01-06	50.6000	50.6100	50.6000	50.6000	0.000%	1,515,189	-0.217%
2026-01-05	50.6000	50.6000	50.5850	50.6000	+0.040%	1,600,359	-0.217%
2026-01-02	50.5800	50.5900	50.5800	50.5800	0.000%	1,249,515	-0.178%
2025-12-31	50.5850	50.5900	50.5700	50.5800	+0.020%	1,268,128	-0.178%
2025-12-30	50.5700	50.5800	50.5700	50.5700	+0.020%	1,155,361	-0.158%
2025-12-29	50.5500	50.5700	50.5500	50.5600	+0.030%	1,864,764	-0.138%
2025-12-26	50.5500	50.5500	50.5400	50.5450	+0.030%	920,603	-0.109%
2025-12-24	50.5300	50.5300	50.5100	50.5300	+0.059%	884,333	-0.079%
2025-12-23	50.5100	50.5200	50.5000	50.5000	0.000%	1,510,471	-0.020%
2025-12-22	50.5100	50.5100	50.5000	50.5000	0.000%	2,156,998	-0.020%
2025-12-19	50.4900	50.5000	50.4900	50.5000	-0.336%	1,358,927	-0.020%
2025-12-18	50.6700	50.6800	50.6700	50.6700	+0.020%	1,012,903	-0.355%
2025-12-17	50.6600	50.6700	50.6600	50.6600	+0.020%	1,087,078	-0.336%
2025-12-16	50.6600	50.6600	50.6500	50.6500	0.000%	1,167,236	-0.316%
2025-12-15	50.6500	50.6600	50.6400	50.6500	+0.040%	1,696,257	-0.316%
2025-12-12	50.6300	50.6400	50.6300	50.6300	+0.010%	1,023,873	-0.277%
2025-12-11	50.6200	50.6300	50.6200	50.6250	+0.010%	1,513,794	-0.267%
2025-12-10	50.5900	50.6200	50.5900	50.6200	+0.059%	1,215,729	-0.257%
2025-12-09	50.6100	50.6200	50.5900	50.5900	-0.040%	3,784,587	-0.198%
2025-12-08	50.6200	50.6300	50.6100	50.6100	-0.020%	1,083,175	-0.237%
2025-12-05	50.6100	50.6200	50.6000	50.6200	+0.049%	1,545,539	-0.257%
2025-12-04	50.6000	50.6000	50.5800	50.5950	-0.010%	1,368,916	-0.208%
2025-12-03	50.5800	50.6000	50.5800	50.6000	+0.040%	1,088,133	-0.217%
2025-12-02	50.5800	50.5900	50.5700	50.5800	+0.030%	2,064,380	-0.178%
2025-12-01	50.5700	50.5700	50.5600	50.5650	-0.355%	1,546,753	-0.148%
2025-11-28	50.7400	50.7500	50.7339	50.7450	+0.030%	612,711	-0.503%
2025-11-26	50.7200	50.7400	50.7200	50.7300	+0.020%	874,910	-0.473%
2025-11-25	50.7100	50.7300	50.7000	50.7200	+0.030%	1,250,227	-0.453%
2025-11-24	50.7000	50.7100	50.7000	50.7050	+0.030%	1,119,760	-0.424%
2025-11-21	50.6900	50.7000	50.6800	50.6900	+0.030%	1,361,608	-0.395%
2025-11-20	50.6700	50.6800	50.6600	50.6750	+0.030%	1,269,953	-0.365%
2025-11-19	50.6600	50.6700	50.6600	50.6600	0.000%	1,339,015	-0.336%
2025-11-18	50.6600	50.6600	50.6500	50.6600	+0.020%	1,000,133	-0.336%
2025-11-17	50.6500	50.6500	50.6400	50.6500	+0.020%	707,974	-0.316%
2025-11-14	50.6400	50.6400	50.6300	50.6400	+0.010%	1,157,326	-0.296%
2025-11-13	50.6400	50.6400	50.6300	50.6350	+0.010%	910,093	-0.286%
2025-11-12	50.6400	50.6400	50.6300	50.6300	+0.010%	945,570	-0.277%
2025-11-11	50.6300	50.6300	50.6200	50.6250	0.000%	1,183,817	-0.267%
2025-11-10	50.6200	50.6300	50.6200	50.6250	+0.020%	1,072,117	-0.267%
2025-11-07	50.6150	50.6200	50.6100	50.6150	+0.020%	1,403,230	-0.247%
2025-11-06	50.6000	50.6100	50.5800	50.6050	+0.049%	1,509,575	-0.227%
2025-11-05	50.5800	50.5900	50.5800	50.5800	+0.010%	1,448,035	-0.178%
2025-11-04	50.5700	50.5800	50.5607	50.5750	+0.030%	1,542,779	-0.168%
2025-11-03	50.5700	50.5800	50.5500	50.5600	-0.365%	2,940,738	-0.138%
2025-10-31	50.7400	50.7500	50.7400	50.7450	+0.010%	1,469,472	-0.503%
2025-10-30	50.7500	50.7500	50.7400	50.7400	-0.030%	864,433	-0.493%
2025-10-29	50.7500	50.7700	50.7500	50.7550	-0.010%	1,618,193	-0.522%
2025-10-28	50.7600	50.7700	50.7500	50.7600	+0.010%	1,354,386	-0.532%
2025-10-27	50.7400	50.7600	50.7400	50.7550	+0.049%	1,866,026	-0.522%
2025-10-24	50.7400	50.7400	50.7300	50.7300	+0.010%	1,341,948	-0.473%
2025-10-23	50.7250	50.7300	50.7200	50.7250	0.000%	960,214	-0.463%
2025-10-22	50.7100	50.7300	50.7100	50.7250	+0.020%	938,165	-0.463%
2025-10-21	50.7200	50.7200	50.7100	50.7150	+0.030%	1,167,134	-0.444%
2025-10-20	50.7200	50.7200	50.7000	50.7000	0.000%	1,091,298	-0.414%
2025-10-17	50.7100	50.7100	50.7000	50.7000	0.000%	1,321,760	-0.414%
2025-10-16	50.6750	50.7000	50.6700	50.7000	+0.039%	941,441	-0.414%
2025-10-15	50.6700	50.6800	50.6700	50.6800	+0.039%	879,183	-0.375%
2025-10-14	50.6600	50.6700	50.6500	50.6600	+0.020%	1,432,563	-0.336%
2025-10-13	50.6450	50.6600	50.6400	50.6500	+0.010%	994,628	-0.316%
2025-10-10	50.6400	50.6500	50.6300	50.6450	+0.059%	1,550,212	-0.306%
2025-10-09	50.6300	50.6300	50.6100	50.6150	-0.020%	688,459	-0.247%
2025-10-08	50.6200	50.6300	50.6200	50.6250	0.000%	1,017,624	-0.267%
2025-10-07	50.6200	50.6300	50.6100	50.6250	+0.020%	1,506,588	-0.267%
2025-10-06	50.6100	50.6200	50.6100	50.6150	+0.020%	1,183,036	-0.247%
2025-10-03	50.6000	50.6100	50.6000	50.6050	+0.020%	745,708	-0.227%
2025-10-02	50.5900	50.6000	50.5808	50.5950	+0.030%	1,200,957	-0.208%
2025-10-01	50.5800	50.5900	50.5800	50.5800	-0.335%	1,785,703	-0.178%
2025-09-30	50.7500	50.7600	50.7400	50.7500	+0.020%	1,179,369	-0.512%
2025-09-29	50.7350	50.7400	50.7300	50.7400	+0.020%	849,736	-0.493%
2025-09-26	50.7200	50.7300	50.7200	50.7300	+0.059%	1,496,991	-0.473%
2025-09-25	50.7100	50.7200	50.7000	50.7000	-0.020%	1,001,384	-0.414%
2025-09-24	50.7200	50.7300	50.7100	50.7100	-0.010%	1,778,732	-0.434%
2025-09-23	50.7200	50.7200	50.7100	50.7150	0.000%	702,721	-0.444%
2025-09-22	50.7100	50.7200	50.7050	50.7150	+0.030%	771,297	-0.444%
2025-09-19	50.7000	50.7100	50.7000	50.7000	+0.030%	1,365,790	-0.414%
2025-09-18	50.6900	50.7000	50.6850	50.6850	0.000%	1,145,817	-0.385%
2025-09-17	50.6900	50.7000	50.6700	50.6850	0.000%	1,778,222	-0.385%
2025-09-16	50.6700	50.6900	50.6700	50.6850	+0.020%	932,581	-0.385%
2025-09-15	50.6700	50.6800	50.6700	50.6750	+0.010%	1,169,540	-0.365%
2025-09-12	50.6700	50.6700	50.6600	50.6700	+0.039%	779,780	-0.355%
2025-09-11	50.6500	50.6600	50.6500	50.6500	+0.020%	1,006,162	-0.316%
2025-09-10	50.6550	50.6600	50.6400	50.6400	-0.010%	1,270,080	-0.296%
2025-09-09	50.6400	50.6600	50.6400	50.6450	-0.010%	1,390,630	-0.306%
2025-09-08	50.6400	50.6500	50.6300	50.6500	+0.040%	856,706	-0.316%
2025-09-05	50.6300	50.6600	50.6200	50.6300	+0.069%	3,327,737	-0.277%
2025-09-04	50.5900	50.6000	50.5800	50.5950	+0.040%	1,837,067	-0.208%
2025-09-03	50.5600	50.5800	50.5600	50.5750	+0.020%	1,186,035	-0.168%
2025-09-02	50.5700	50.5700	50.5400	50.5650	-0.355%	3,009,382	-0.148%
2025-08-29	50.7300	50.7600	50.7300	50.7450	+0.069%	1,699,890	-0.503%
2025-08-28	50.7200	50.7200	50.7100	50.7100	-0.020%	1,070,818	-0.434%
2025-08-27	50.7200	50.7200	50.7100	50.7200	0.000%	651,042	-0.453%
2025-08-26	50.6950	50.7200	50.6950	50.7200	+0.039%	768,297	-0.453%
2025-08-25	50.7000	50.7000	50.6900	50.7000	+0.020%	947,639	-0.414%
2025-08-22	50.6800	50.7000	50.6700	50.6900	+0.049%	1,008,303	-0.395%
2025-08-21	50.6650	50.6700	50.6600	50.6650	+0.010%	1,199,938	-0.345%
2025-08-20	50.6700	50.6700	50.6600	50.6600	0.000%	1,106,055	-0.336%
2025-08-19	50.6500	50.6700	50.6400	50.6600	+0.039%	1,992,141	-0.336%
2025-08-18	50.6500	50.6500	50.6400	50.6400	0.000%	1,099,237	-0.296%
2025-08-15	50.6400	50.6500	50.6400	50.6400	+0.040%	605,276	-0.296%
2025-08-14	50.6100	50.6200	50.6100	50.6200	+0.010%	1,232,135	-0.257%
2025-08-13	50.6200	50.6300	50.6100	50.6150	+0.020%	2,115,996	-0.247%
2025-08-12	50.6000	50.6100	50.6000	50.6050	+0.030%	769,210	-0.227%
2025-08-11	50.6000	50.6000	50.5800	50.5900	0.000%	1,992,849	-0.198%
2025-08-08	50.6000	50.6000	50.5800	50.5900	+0.030%	1,032,247	-0.198%
2025-08-07	50.5800	50.5900	50.5700	50.5750	0.000%	900,001	-0.168%
2025-08-06	50.5800	50.5800	50.5700	50.5750	-0.010%	1,476,509	-0.168%
2025-08-05	50.5700	50.5800	50.5600	50.5800	+0.020%	721,670	-0.178%
2025-08-04	50.5700	50.5800	50.5600	50.5700	+0.030%	1,904,805	-0.158%
2025-08-01	50.5300	50.5600	50.5300	50.5550	-0.266%	1,625,942	-0.129%
2025-07-31	50.6950	50.7100	50.6900	50.6900	-0.010%	2,683,784	-0.395%
2025-07-30	50.6900	50.7000	50.6900	50.6950	+0.020%	655,598	-0.404%
2025-07-29	50.6800	50.6900	50.6800	50.6850	+0.010%	652,405	-0.385%
2025-07-28	50.6700	50.6800	50.6700	50.6800	+0.020%	1,170,830	-0.375%
2025-07-25	50.6600	50.6700	50.6500	50.6700	+0.039%	639,736	-0.355%
2025-07-24	50.6500	50.6600	50.6500	50.6500	0.000%	899,703	-0.316%
2025-07-23	50.6550	50.6600	50.6500	50.6500	+0.010%	798,433	-0.316%
2025-07-22	50.6400	50.6500	50.6400	50.6450	+0.020%	631,641	-0.306%
2025-07-21	50.6300	50.6400	50.6300	50.6350	+0.030%	719,861	-0.286%
2025-07-18	50.6300	50.6300	50.6200	50.6200	+0.030%	795,768	-0.257%
2025-07-17	50.5900	50.6100	50.5900	50.6050	+0.030%	818,442	-0.227%
2025-07-16	50.5900	50.6000	50.5800	50.5900	+0.020%	821,672	-0.198%
2025-07-15	50.5900	50.5900	50.5800	50.5800	0.000%	890,840	-0.178%
2025-07-14	50.5800	50.5900	50.5700	50.5800	0.000%	987,940	-0.178%
2025-07-11	50.5700	50.5800	50.5600	50.5800	+0.040%	792,822	-0.178%
2025-07-10	50.5600	50.5600	50.5500	50.5600	+0.020%	1,072,094	-0.138%
2025-07-09	50.5400	50.5600	50.5400	50.5500	+0.030%	831,231	-0.119%
2025-07-08	50.5500	50.5500	50.5300	50.5350	-0.010%	920,572	-0.089%
2025-07-07	50.5500	50.5500	50.5300	50.5400	+0.020%	1,162,186	-0.099%
2025-07-03	50.5400	50.5400	50.5300	50.5300	+0.020%	1,132,303	-0.079%
2025-07-02	50.5200	50.5300	50.5200	50.5200	+0.010%	1,128,586	-0.059%
2025-07-01	50.5200	50.5200	50.5000	50.5150	-0.385%	3,076,725	-0.049%
2025-06-30	50.7100	50.7200	50.7100	50.7100	+0.020%	1,496,887	-0.434%
2025-06-27	50.6900	50.7100	50.6900	50.7000	+0.039%	2,099,723	-0.414%
2025-06-26	50.6700	50.6800	50.6600	50.6800	+0.049%	1,130,770	-0.375%
2025-06-25	50.6400	50.6600	50.6400	50.6550	+0.020%	1,418,872	-0.326%
2025-06-24	50.6400	50.6500	50.6300	50.6450	+0.010%	865,061	-0.306%
2025-06-23	50.6200	50.6400	50.6100	50.6400	+0.079%	2,819,315	-0.296%
2025-06-20	50.6000	50.6100	50.6000	50.6000	+0.020%	1,509,318	-0.217%
2025-06-18	50.5800	50.5900	50.5800	50.5900	+0.040%	1,426,907	-0.198%
2025-06-17	50.5700	50.5800	50.5700	50.5700	+0.020%	1,724,115	-0.158%
2025-06-16	50.5600	50.5700	50.5600	50.5600	+0.020%	1,017,013	-0.138%
2025-06-13	50.5600	50.5700	50.5500	50.5500	0.000%	813,519	-0.119%
2025-06-12	50.5400	50.5600	50.5400	50.5500	+0.020%	998,752	-0.119%
2025-06-11	50.5300	50.5400	50.5300	50.5400	+0.040%	1,209,560	-0.099%
2025-06-10	50.5300	50.5300	50.5200	50.5200	0.000%	739,068	-0.059%
2025-06-09	50.5200	50.5200	50.5000	50.5200	+0.020%	1,668,979	-0.059%
2025-06-06	50.5200	50.5200	50.5000	50.5100	+0.020%	883,733	-0.040%
2025-06-05	50.5200	50.5200	50.5000	50.5000	-0.020%	1,072,414	-0.020%
2025-06-04	50.5000	50.5100	50.4900	50.5100	+0.040%	1,112,137	-0.040%
2025-06-03	50.4800	50.5000	50.4800	50.4900	+0.020%	1,786,923	0.000%
2025-06-02	50.5000	50.5000	50.4600	50.4800	-0.375%	2,840,904	+0.020%
2025-05-30	50.6700	50.6800	50.6700	50.6700	+0.020%	911,132	-0.355%
2025-05-29	50.6500	50.6600	50.6500	50.6600	+0.020%	1,097,935	-0.336%
2025-05-28	50.6500	50.6600	50.6400	50.6500	0.000%	1,794,549	-0.316%
2025-05-27	50.6400	50.6500	50.6300	50.6500	+0.079%	1,491,425	-0.316%
2025-05-23	50.6200	50.6200	50.6090	50.6100	+0.040%	679,990	-0.237%
2025-05-22	50.5800	50.5900	50.5800	50.5900	+0.030%	1,123,769	-0.198%
2025-05-21	50.5800	50.5900	50.5700	50.5750	+0.010%	851,707	-0.168%
2025-05-20	50.5800	50.5900	50.5700	50.5700	0.000%	825,209	-0.158%
2025-05-19	50.5600	50.5900	50.5543	50.5700	+0.020%	1,102,419	-0.158%
2025-05-16	50.5600	50.5600	50.5500	50.5600	+0.040%	1,060,926	-0.138%
2025-05-15	50.5400	50.5500	50.5296	50.5400	+0.040%	899,460	-0.099%
2025-05-14	50.5300	50.5300	50.5200	50.5200	0.000%	1,849,772	-0.059%
2025-05-13	50.5300	50.5400	50.5200	50.5200	-0.020%	922,549	-0.059%
2025-05-12	50.5100	50.5400	50.5100	50.5300	0.000%	1,311,886	-0.079%
2025-05-09	50.5300	50.5400	50.5200	50.5300	+0.059%	1,248,009	-0.079%
2025-05-08	50.5300	50.5300	50.5000	50.5000	-0.059%	1,133,190	-0.020%
2025-05-07	50.5200	50.5300	50.5200	50.5300	+0.020%	863,302	-0.079%
2025-05-06	50.5100	50.5300	50.5100	50.5200	0.000%	1,177,683	-0.059%
2025-05-05	50.5100	50.5200	50.5100	50.5200	+0.040%	1,823,558	-0.059%
2025-05-02	50.5100	50.5100	50.4700	50.5000	0.000%	2,208,332	-0.020%
2025-05-01	50.5000	50.5100	50.4000	50.5000	-0.375%	2,769,835	-0.020%
2025-04-30	50.6700	50.6900	50.6600	50.6900	+0.039%	940,713	-0.395%
2025-04-29	50.6800	50.6800	50.6600	50.6700	+0.010%	680,276	-0.355%
2025-04-28	50.6500	50.6700	50.6500	50.6650	+0.069%	2,322,663	-0.345%
2025-04-25	50.6300	50.6400	50.6100	50.6300	+0.020%	827,793	-0.277%
2025-04-24	50.5800	50.6200	50.5800	50.6200	+0.059%	819,346	-0.257%
2025-04-23	50.5700	50.5999	50.5700	50.5900	+0.059%	1,330,894	-0.198%
2025-04-22	50.5900	50.5900	50.5600	50.5600	0.000%	840,101	-0.138%
2025-04-21	50.6000	50.6000	50.5500	50.5600	-0.059%	1,962,468	-0.138%
2025-04-17	50.5900	50.5900	50.5500	50.5900	+0.079%	2,545,316	-0.198%
2025-04-16	50.5400	50.5600	50.5300	50.5500	+0.040%	2,306,420	-0.119%
2025-04-15	50.5500	50.5500	50.5200	50.5300	-0.020%	1,911,343	-0.079%
2025-04-14	50.5100	50.5400	50.5000	50.5400	+0.040%	1,651,070	-0.099%
2025-04-11	50.5200	50.5200	50.5000	50.5200	+0.040%	1,432,765	-0.059%
2025-04-10	50.5200	50.5200	50.5000	50.5000	-0.020%	1,744,527	-0.020%
2025-04-09	50.4800	50.5100	50.4650	50.5100	+0.020%	2,443,935	-0.040%
2025-04-08	50.5200	50.5300	50.5000	50.5000	-0.059%	3,249,085	-0.020%
2025-04-07	50.5300	50.5500	50.4400	50.5300	0.000%	4,520,474	-0.079%
2025-04-04	50.5200	50.5500	50.5200	50.5300	+0.020%	2,522,105	-0.079%
2025-04-03	50.5200	50.5300	50.5100	50.5200	+0.040%	2,345,822	-0.059%
2025-04-02	50.5100	50.5100	50.4900	50.5000	-0.020%	836,030	-0.020%
2025-04-01	50.5100	50.5100	50.4900	50.5100	-0.375%	1,418,022	-0.040%
2025-03-31	50.6800	50.7000	50.6600	50.7000	+0.079%	908,559	-0.414%
2025-03-28	50.6500	50.6700	50.6450	50.6600	+0.039%	1,001,537	-0.336%
2025-03-27	50.6400	50.6400	50.6300	50.6400	+0.020%	582,188	-0.296%
2025-03-26	50.6200	50.6400	50.6200	50.6300	+0.040%	801,429	-0.277%
2025-03-25	50.6100	50.6300	50.6100	50.6100	0.000%	574,411	-0.237%
2025-03-24	50.6200	50.6200	50.6000	50.6100	0.000%	839,857	-0.237%
2025-03-21	50.6200	50.6300	50.6050	50.6100	+0.079%	1,014,337	-0.237%
2025-03-20	50.6000	50.6100	50.5700	50.5700	-0.040%	1,216,580	-0.158%
2025-03-19	50.5800	50.5910	50.5700	50.5900	+0.059%	1,118,528	-0.198%
2025-03-18	50.5800	50.5800	50.5500	50.5600	-0.040%	2,355,983	-0.138%
2025-03-17	50.5700	50.5800	50.5600	50.5800	+0.040%	1,182,164	-0.178%
2025-03-14	50.5800	50.5800	50.5600	50.5600	+0.020%	1,553,107	-0.138%
2025-03-13	50.5400	50.5500	50.5300	50.5500	+0.040%	1,144,977	-0.119%
2025-03-12	50.5500	50.5590	50.5300	50.5300	-0.059%	974,266	-0.079%
2025-03-11	50.5700	50.5700	50.5400	50.5600	-0.020%	1,485,304	-0.138%
2025-03-10	50.5500	50.5700	50.5423	50.5700	+0.040%	887,314	-0.158%
2025-03-07	50.5400	50.5500	50.5400	50.5500	+0.040%	702,242	-0.119%
2025-03-06	50.5500	50.5500	50.5200	50.5300	0.000%	907,710	-0.079%
2025-03-05	50.5400	50.5500	50.5200	50.5300	0.000%	2,088,724	-0.079%
2025-03-04	50.5150	50.5300	50.5100	50.5300	+0.040%	1,501,626	-0.079%
2025-03-03	50.5200	50.5200	50.4900	50.5100	-0.335%	2,411,623	-0.040%
2025-02-28	50.6700	50.6800	50.6600	50.6800	+0.039%	2,430,791	-0.375%
2025-02-27	50.6600	50.6600	50.6400	50.6600	+0.039%	1,802,020	-0.336%
2025-02-26	50.6550	50.6600	50.6400	50.6400	-0.020%	1,149,574	-0.296%
2025-02-25	50.6300	50.6500	50.6300	50.6500	+0.040%	1,512,114	-0.316%
2025-02-24	50.6300	50.6300	50.6200	50.6300	+0.020%	726,970	-0.277%
2025-02-21	50.6000	50.6200	50.5900	50.6200	+0.079%	801,882	-0.257%
2025-02-20	50.5800	50.5900	50.5800	50.5800	+0.020%	625,545	-0.178%