Dark

IGHG
ProShares Investment Grade-Interest Rate Hedged
stock BATS ETF

At Close

Jun 18, 2025

77.88USD+0.051%(+0.04)3,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	77.773900	77.8800	77.7539	77.8800	+0.051%	3,084	0.000%
2025-06-17	77.740000	78.0734	77.7200	77.8400	-0.248%	9,333	+0.051%
2025-06-16	77.938000	78.0995	77.9380	78.0339	+0.210%	2,595	-0.197%
2025-06-13	77.846874	77.9487	77.7200	77.8700	-0.125%	3,807	+0.013%
2025-06-12	77.650000	77.9800	77.6500	77.9673	+0.029%	8,067	-0.112%
2025-06-11	78.139900	78.2000	77.8501	77.9448	-0.005%	4,537	-0.083%
2025-06-10	77.910000	78.0300	77.6600	77.9490	+0.230%	5,656	-0.089%
2025-06-09	78.140000	78.1400	77.7400	77.7700	-0.058%	7,001	+0.141%
2025-06-06	77.800000	78.0393	77.7301	77.8150	+0.290%	9,366	+0.084%
2025-06-05	77.690000	77.7900	77.5700	77.5899	-0.449%	11,973	+0.374%
2025-06-04	78.150000	78.1500	77.6800	77.9400	-0.141%	9,338	-0.077%
2025-06-03	77.910000	78.0808	77.7814	78.0500	+0.167%	9,404	-0.218%
2025-06-02	77.730000	77.9200	77.4200	77.9200	+0.031%	20,970	-0.051%
2025-05-30	78.020000	78.0200	77.6500	77.8959	+0.142%	6,627	-0.020%
2025-05-29	77.790000	78.0200	77.7535	77.7853	-0.186%	115,114	+0.122%
2025-05-28	77.640000	78.1100	77.6400	77.9302	+0.258%	12,756	-0.064%
2025-05-27	77.775100	77.8500	77.7000	77.7300	+0.310%	7,542	+0.193%
2025-05-23	77.555000	77.7800	77.3894	77.4900	-0.195%	3,408	+0.503%
2025-05-22	77.270000	77.8248	77.2700	77.6413	-0.006%	21,494	+0.307%
2025-05-21	77.494500	77.8899	77.3900	77.6463	-0.125%	43,146	+0.301%
2025-05-20	77.600000	77.9000	77.4901	77.7437	+0.056%	6,646	+0.175%
2025-05-19	77.659900	77.8508	77.4000	77.7000	+0.259%	48,635	+0.232%
2025-05-16	77.425000	77.6664	77.2300	77.4995	+0.284%	6,100	+0.491%
2025-05-15	77.200000	77.5736	77.1500	77.2800	-0.008%	12,020	+0.776%
2025-05-14	77.430000	77.6300	77.1600	77.2863	-0.132%	11,686	+0.768%
2025-05-13	77.080000	77.5600	77.0800	77.3884	+0.609%	7,919	+0.635%
2025-05-12	76.390000	77.2899	76.3900	76.9200	+0.720%	13,876	+1.248%
2025-05-09	76.570000	76.9095	76.3388	76.3700	-0.612%	7,555	+1.977%
2025-05-08	76.615000	76.8600	76.3350	76.8400	+0.248%	10,867	+1.353%
2025-05-07	76.710000	76.7100	76.2359	76.6500	+0.446%	5,631	+1.605%
2025-05-06	76.160000	76.6499	76.1600	76.3100	+0.092%	14,586	+2.057%
2025-05-05	76.250000	76.6831	76.1200	76.2400	+0.039%	93,251	+2.151%
2025-05-02	76.245000	76.5739	76.0600	76.2100	+0.243%	8,266	+2.191%
2025-05-01	75.985000	76.2627	75.8541	76.0250	-0.151%	24,948	+2.440%
2025-04-30	76.600000	76.6100	76.1320	76.1400	-0.236%	42,798	+2.285%
2025-04-29	76.452500	76.7045	76.3200	76.3200	-0.313%	6,114	+2.044%
2025-04-28	76.780000	77.2784	76.5100	76.5600	-0.347%	10,984	+1.724%
2025-04-25	76.963900	76.9639	76.6400	76.8267	-0.108%	10,696	+1.371%
2025-04-24	76.460000	76.9100	76.4600	76.9100	+0.352%	9,090	+1.261%
2025-04-23	76.870000	76.9013	76.0500	76.6400	+0.091%	10,729	+1.618%
2025-04-22	76.790000	76.7900	76.1100	76.5700	+0.288%	6,880	+1.711%
2025-04-21	76.030000	76.5573	75.9400	76.3500	+0.355%	66,774	+2.004%
2025-04-17	76.230000	76.5400	76.0800	76.0800	-0.116%	40,108	+2.366%
2025-04-16	75.920000	76.4800	75.9200	76.1680	-0.035%	8,519	+2.248%
2025-04-15	76.045000	76.3095	76.0450	76.1950	+0.479%	7,459	+2.211%
2025-04-14	75.920000	76.2300	75.6006	75.8318	+0.573%	7,755	+2.701%
2025-04-11	75.440000	75.8950	74.8301	75.4000	-0.289%	7,320	+3.289%
2025-04-10	75.700000	75.7000	75.2200	75.6182	-0.273%	19,689	+2.991%
2025-04-09	73.920000	77.3163	73.9100	75.8250	+1.248%	22,867	+2.710%
2025-04-08	75.460000	75.7800	74.4300	74.8900	-0.439%	12,228	+3.993%
2025-04-07	75.020000	78.0025	74.3200	75.2200	+0.067%	47,150	+3.536%
2025-04-04	75.110000	75.3800	74.9011	75.1700	-0.713%	45,225	+3.605%
2025-04-03	78.450000	78.4500	75.6420	75.7100	-1.226%	139,836	+2.866%
2025-04-02	76.500000	76.6500	76.3387	76.6500	+0.432%	7,774	+1.605%
2025-04-01	76.210000	76.5000	76.1500	76.3200	-0.741%	72,625	+2.044%
2025-03-31	76.930000	77.0599	76.6001	76.8900	-0.197%	9,860	+1.288%
2025-03-28	77.140000	77.1730	76.8619	77.0416	-0.128%	6,644	+1.088%
2025-03-27	77.255000	77.3000	77.0700	77.1400	-0.105%	7,908	+0.959%
2025-03-26	77.650000	77.6500	77.1300	77.2209	-0.154%	9,623	+0.854%
2025-03-25	77.430000	77.9972	77.2064	77.3400	+0.259%	16,506	+0.698%
2025-03-24	77.458200	77.5257	77.1100	77.1400	+0.286%	12,964	+0.959%
2025-03-21	77.180000	77.1800	76.8400	76.9200	-0.221%	5,484	+1.248%
2025-03-20	77.300000	77.3000	76.9424	77.0900	-0.516%	13,147	+1.025%
2025-03-19	77.070000	77.7414	77.0001	77.4900	+0.246%	9,343	+0.503%
2025-03-18	76.810000	77.3200	76.8100	77.3000	+0.546%	18,078	+0.750%
2025-03-17	76.830000	77.2400	76.8300	76.8800	+0.026%	31,493	+1.301%
2025-03-14	76.965000	77.2400	76.8524	76.8600	+0.209%	5,663	+1.327%
2025-03-13	77.300000	77.3000	76.3410	76.7000	-0.208%	82,586	+1.538%
2025-03-12	76.830000	77.2395	76.7100	76.8600	+0.158%	17,513	+1.327%
2025-03-11	76.807700	77.0894	76.6033	76.7389	-0.300%	13,459	+1.487%
2025-03-10	76.900000	77.2162	76.8200	76.9700	-0.314%	15,385	+1.182%
2025-03-07	77.180000	77.9295	76.9368	77.2121	+0.100%	11,308	+0.865%
2025-03-06	77.390000	77.4492	77.1150	77.1350	-0.275%	12,135	+0.966%
2025-03-05	77.500000	77.5000	77.1417	77.3475	+0.347%	7,009	+0.688%
2025-03-04	77.490000	77.4900	76.6000	77.0800	+0.132%	33,619	+1.038%
2025-03-03	77.470000	77.4700	76.9130	76.9782	-0.903%	7,656	+1.172%
2025-02-28	77.470000	77.6900	77.2634	77.6800	-0.039%	11,913	+0.257%
2025-02-27	77.840000	77.9525	77.4916	77.7100	-0.321%	57,661	+0.219%
2025-02-26	77.990000	78.0495	77.6036	77.9600	+0.206%	12,672	-0.103%
2025-02-25	78.140000	78.1400	77.6800	77.8000	-0.588%	25,826	+0.103%
2025-02-24	78.320000	78.3699	76.3805	78.2600	+0.102%	7,253	-0.486%
2025-02-21	78.120000	78.2550	77.7800	78.1800	+0.077%	10,587	-0.384%
2025-02-20	78.270000	78.4400	78.0600	78.1200	-0.243%	14,643	-0.307%
2025-02-19	78.350000	78.3500	78.0932	78.3100	+0.089%	7,976	-0.549%
2025-02-18	78.450000	78.4500	78.1545	78.2400	+0.105%	8,576	-0.460%
2025-02-14	78.400000	78.4000	77.9800	78.1576	+0.125%	11,025	-0.355%
2025-02-13	78.450000	78.4500	77.9900	78.0600	-0.192%	12,917	-0.231%
2025-02-12	77.980000	78.4800	77.9124	78.2100	+0.553%	11,354	-0.422%
2025-02-11	77.920000	77.9500	77.7300	77.7800	-0.180%	64,718	+0.129%
2025-02-10	77.670000	77.9900	77.6494	77.9200	+0.167%	18,389	-0.051%
2025-02-07	77.810000	77.9800	77.6701	77.7900	-0.026%	10,131	+0.116%
2025-02-06	78.015000	78.0150	77.6600	77.8100	-0.435%	18,599	+0.090%
2025-02-05	78.120000	78.1500	77.7915	78.1500	+0.128%	11,557	-0.345%
2025-02-04	78.160000	78.2635	77.9764	78.0500	-0.026%	17,140	-0.218%
2025-02-03	77.910000	78.1900	77.7801	78.0700	-0.522%	11,923	-0.243%
2025-01-31	78.780000	78.7800	78.3100	78.4800	+0.140%	9,214	-0.765%
2025-01-30	78.510000	78.5377	78.3101	78.3700	+0.013%	21,438	-0.625%
2025-01-29	78.340000	78.8000	78.2963	78.3600	0.000%	14,119	-0.613%
2025-01-28	78.820000	78.8200	78.3600	78.3600	-0.571%	19,963	-0.613%
2025-01-27	78.555000	78.8200	78.4002	78.8100	+0.242%	12,595	-1.180%
2025-01-24	78.715000	78.8808	78.6099	78.6200	-0.076%	7,636	-0.941%
2025-01-23	78.750000	78.7500	78.5160	78.6800	+0.434%	17,652	-1.017%
2025-01-22	78.720000	78.8599	78.3400	78.3400	-0.508%	20,540	-0.587%
2025-01-21	78.790000	78.7900	78.2941	78.7400	+0.178%	14,485	-1.092%
2025-01-17	78.680000	78.6800	78.2500	78.6000	+0.089%	12,061	-0.916%
2025-01-16	78.440000	78.6112	78.3086	78.5300	+0.051%	24,694	-0.828%
2025-01-15	78.500000	78.5100	78.2220	78.4900	+0.448%	25,464	-0.777%
2025-01-14	78.540000	78.5400	78.1000	78.1400	-0.357%	36,944	-0.333%
2025-01-13	78.450000	78.4700	78.0700	78.4200	+0.115%	27,641	-0.689%
2025-01-10	79.000000	79.1073	78.2000	78.3300	+0.141%	188,878	-0.574%
2025-01-08	78.410000	78.4100	78.0801	78.2200	-0.153%	176,141	-0.435%
2025-01-07	78.290000	78.3400	77.9100	78.3400	+0.313%	6,418	-0.587%
2025-01-06	78.010000	78.2999	77.9371	78.0957	+0.084%	37,251	-0.276%
2025-01-03	78.280000	78.3000	77.8301	78.0301	-0.070%	6,399	-0.192%
2025-01-02	78.080000	78.7750	77.9236	78.0850	-0.109%	12,550	-0.263%
2024-12-31	78.230000	79.1400	77.9300	78.1700	+0.231%	17,031	-0.371%
2024-12-30	78.350000	78.3700	77.9800	77.9900	-0.166%	33,734	-0.141%
2024-12-27	78.368200	78.4600	78.0400	78.1200	+0.064%	8,600	-0.307%
2024-12-26	78.100000	78.3700	78.0100	78.0700	-0.276%	8,452	-0.243%
2024-12-24	78.150000	78.4000	78.1500	78.2857	+0.135%	3,064	-0.518%
2024-12-23	77.890000	78.1900	77.6900	78.1800	-0.166%	17,449	-0.384%
2024-12-20	77.600000	78.3700	77.6000	78.3100	+0.461%	12,826	-0.549%
2024-12-19	77.760000	78.3700	77.7600	77.9509	-0.080%	84,759	-0.091%
2024-12-18	78.580000	78.5900	77.9850	78.0132	-0.282%	9,172	-0.171%
2024-12-17	78.297200	78.5000	78.0900	78.2337	-0.072%	11,524	-0.452%
2024-12-16	78.630000	78.6400	78.2200	78.2898	+0.230%	7,717	-0.523%
2024-12-13	78.510000	78.5299	77.8880	78.1100	-0.066%	16,550	-0.294%
2024-12-12	78.210000	78.2900	77.9600	78.1613	+0.008%	12,475	-0.360%
2024-12-11	78.140000	78.3499	78.1197	78.1548	+0.353%	8,207	-0.352%
2024-12-10	78.250000	78.6400	77.6868	77.8800	+0.141%	30,816	0.000%
2024-12-09	78.080000	78.0800	77.4600	77.7702	-0.038%	6,824	+0.141%
2024-12-06	77.990000	78.0200	77.5536	77.8000	+0.232%	11,966	+0.103%
2024-12-05	78.010000	78.0100	77.6200	77.6200	+0.011%	5,721	+0.335%
2024-12-04	78.490000	78.4900	77.4000	77.6112	-0.191%	9,236	+0.346%
2024-12-03	77.740000	77.7900	77.7081	77.7600	+0.176%	10,460	+0.154%
2024-12-02	77.750000	77.7500	76.2420	77.6231	-0.135%	6,626	+0.331%
2024-11-29	78.070000	78.0700	77.6366	77.7283	-0.030%	2,701	+0.195%
2024-11-27	78.410000	78.4100	77.3600	77.7519	+0.157%	7,238	+0.165%
2024-11-26	79.050000	79.0500	77.4463	77.6300	-0.266%	7,767	+0.322%
2024-11-25	78.340000	78.3400	77.8370	77.8370	-0.171%	5,332	+0.055%
2024-11-22	78.240000	78.2700	77.6800	77.9700	+0.103%	9,155	-0.115%
2024-11-21	77.920000	78.6099	77.6300	77.8900	-0.396%	8,393	-0.013%
2024-11-20	78.310000	78.3100	77.6220	78.2000	+0.695%	6,573	-0.409%
2024-11-19	78.230000	78.2500	77.6400	77.6600	-0.703%	13,817	+0.283%
2024-11-18	77.860000	78.3889	77.8600	78.2100	+0.424%	33,683	-0.422%
2024-11-15	78.180000	78.1800	77.8600	77.8800	0.000%	25,049	0.000%
2024-11-14	78.030000	78.2041	77.6074	77.8800	-0.307%	14,041	0.000%
2024-11-13	78.045000	78.3700	77.7600	78.1200	-0.242%	33,512	-0.307%
2024-11-12	78.100000	78.4229	78.1000	78.3092	+0.268%	22,521	-0.548%
2024-11-11	78.100000	78.2500	77.5400	78.1000	-0.192%	7,274	-0.282%
2024-11-08	78.250000	78.2500	77.5700	78.2500	0.000%	8,370	-0.473%
2024-11-07	78.340000	78.3400	77.8301	78.2500	+0.407%	60,248	-0.473%
2024-11-06	77.640000	78.2699	77.6400	77.9329	+0.845%	4,227	-0.068%
2024-11-05	77.420000	77.7800	77.2800	77.2800	-0.200%	57,130	+0.776%
2024-11-04	77.640000	77.6486	77.2300	77.4348	+0.123%	15,092	+0.575%
2024-11-01	77.264300	77.4133	77.0214	77.3396	-0.001%	7,736	+0.699%
2024-10-31	77.645000	77.9400	77.3100	77.3400	-0.438%	10,651	+0.698%
2024-10-30	77.650000	77.9919	77.6500	77.6800	-0.103%	4,750	+0.257%
2024-10-29	77.620000	78.1600	77.6200	77.7600	+0.142%	8,063	+0.154%
2024-10-28	77.350000	78.1000	77.3500	77.6501	-0.385%	16,500	+0.296%
2024-10-25	78.419900	78.4199	77.5760	77.9500	+0.526%	4,097	-0.090%
2024-10-24	77.970000	77.9700	77.2500	77.5419	+0.365%	5,946	+0.436%
2024-10-23	77.870000	77.8700	77.2600	77.2600	-0.987%	20,031	+0.802%
2024-10-22	77.600000	78.0300	77.6000	78.0300	+0.296%	11,061	-0.192%
2024-10-21	77.800000	77.8000	77.6500	77.8000	-0.039%	6,495	+0.103%
2024-10-18	78.100000	78.1000	77.6898	77.8300	-0.422%	4,994	+0.064%
2024-10-17	78.200000	78.2000	77.7223	78.1600	+0.282%	8,706	-0.358%
2024-10-16	78.020000	78.0200	77.6753	77.9400	+0.322%	5,906	-0.077%
2024-10-15	77.880000	77.8800	77.6799	77.6900	-0.115%	5,579	+0.245%
2024-10-14	77.800000	77.8900	77.5200	77.7794	-0.026%	7,865	+0.129%
2024-10-11	77.680000	77.8800	77.5002	77.8000	+0.284%	7,298	+0.103%
2024-10-10	77.610000	77.7800	77.3300	77.5800	+0.090%	11,491	+0.387%
2024-10-09	77.690000	77.6900	77.2100	77.5100	-0.052%	13,460	+0.477%
2024-10-08	77.690000	77.6900	77.0200	77.5500	+0.052%	9,271	+0.426%
2024-10-07	77.690000	77.6900	77.1500	77.5100	+0.039%	8,036	+0.477%
2024-10-04	77.330000	77.4890	76.7700	77.4800	+0.077%	4,198	+0.516%
2024-10-03	77.440000	77.4400	76.7800	77.4200	+0.807%	6,537	+0.594%
2024-10-02	76.998800	77.3383	76.7700	76.8000	-0.208%	6,091	+1.406%
2024-10-01	77.030000	77.3406	76.6730	76.9600	-0.078%	7,007	+1.195%
2024-09-30	77.050000	77.4597	77.0100	77.0200	-0.220%	11,133	+1.117%
2024-09-27	77.280000	77.2800	77.1200	77.1900	+0.299%	3,066	+0.894%
2024-09-26	77.110000	77.2355	76.9600	76.9600	+0.720%	7,239	+1.195%
2024-09-25	76.990000	77.1800	76.2600	76.4100	-1.049%	15,939	+1.924%
2024-09-24	77.170000	77.8300	77.0400	77.2200	+0.078%	42,875	+0.855%
2024-09-23	77.000000	77.2100	76.9700	77.1600	+0.052%	10,973	+0.933%
2024-09-20	77.060000	77.6100	76.9116	77.1200	+0.182%	8,379	+0.985%
2024-09-19	76.910000	77.1200	76.9000	76.9800	+0.339%	17,440	+1.169%
2024-09-18	76.460000	76.7200	75.0600	76.7200	+0.274%	21,344	+1.512%
2024-09-17	76.240000	76.5100	76.2400	76.5100	+0.394%	23,561	+1.791%
2024-09-16	76.160000	76.3100	76.0700	76.2100	-0.131%	24,580	+2.191%
2024-09-13	76.130000	76.3200	76.1300	76.3100	+0.276%	38,029	+2.057%
2024-09-12	75.820000	76.1000	75.8200	76.1000	+0.197%	11,842	+2.339%
2024-09-11	75.899900	75.9600	75.5700	75.9500	+0.026%	33,187	+2.541%
2024-09-10	75.960000	76.0493	75.7500	75.9300	-0.210%	17,691	+2.568%
2024-09-09	76.100000	76.1300	75.9000	76.0900	-0.013%	13,290	+2.352%
2024-09-06	76.155000	76.1550	75.8300	76.1000	-0.053%	30,116	+2.339%
2024-09-05	75.820000	76.8100	75.7700	76.1400	+0.422%	169,497	+2.285%
2024-09-04	75.920000	76.0200	75.8101	75.8200	-0.119%	31,727	+2.717%
2024-09-03	76.110000	76.1199	75.7450	75.9100	-1.017%	25,029	+2.595%
2024-08-30	76.400000	76.6900	76.4000	76.6900	+0.209%	7,525	+1.552%
2024-08-29	76.350000	76.5500	76.3300	76.5300	+0.065%	7,494	+1.764%
2024-08-28	76.370000	76.4800	76.3117	76.4800	-0.091%	5,194	+1.831%
2024-08-27	76.510000	76.5580	76.3300	76.5500	+0.039%	10,880	+1.737%
2024-08-26	76.390000	76.5300	76.3800	76.5200	-0.052%	7,791	+1.777%
2024-08-23	76.410000	76.5600	76.2800	76.5600	+0.275%	18,480	+1.724%
2024-08-22	76.480000	76.4800	76.1400	76.3500	+0.144%	32,837	+2.004%
2024-08-21	76.135000	76.2400	76.0800	76.2400	+0.237%	32,070	+2.151%
2024-08-20	76.210000	76.2100	75.9300	76.0600	-0.223%	6,887	+2.393%
2024-08-19	76.200000	76.2600	76.0201	76.2300	+0.145%	17,941	+2.165%
2024-08-16	75.987800	76.1700	75.9878	76.1200	+0.013%	9,596	+2.312%
2024-08-15	75.800000	76.1200	75.8000	76.1100	+0.528%	11,180	+2.326%
2024-08-14	75.640000	75.8000	75.6159	75.7100	+0.093%	9,100	+2.866%
2024-08-13	75.360000	75.6499	75.3470	75.6400	+0.252%	8,833	+2.961%
2024-08-12	75.500000	75.5000	75.3000	75.4500	-0.027%	8,195	+3.221%
2024-08-09	75.230000	75.4838	75.2300	75.4700	+0.093%	22,741	+3.193%
2024-08-08	75.250000	75.4500	75.1200	75.4000	+0.440%	30,410	+3.289%
2024-08-07	75.150000	75.4100	74.9700	75.0700	+0.067%	176,362	+3.743%
2024-08-06	74.650000	75.1100	74.5700	75.0200	+0.860%	57,176	+3.812%
2024-08-05	74.400000	74.7700	70.6800	74.3800	-0.800%	66,234	+4.706%
2024-08-02	75.390000	75.4500	74.4687	74.9800	-0.977%	40,582	+3.868%
2024-08-01	75.830000	75.8850	75.5180	75.7200	-0.799%	69,907	+2.853%
2024-07-31	76.400000	76.4100	76.1700	76.3300	-0.092%	10,283	+2.031%
2024-07-30	76.540000	76.5400	76.2100	76.4000	-0.124%	46,095	+1.937%
2024-07-29	76.474200	76.5233	76.3600	76.4950	-0.150%	6,212	+1.811%
2024-07-26	76.420000	76.6100	76.4200	76.6100	+0.105%	5,620	+1.658%
2024-07-25	76.510000	76.5800	76.3400	76.5300	-0.013%	11,232	+1.764%
2024-07-24	76.440000	76.6699	76.4201	76.5400	+0.039%	9,236	+1.751%
2024-07-23	76.600000	76.6699	76.5100	76.5100	-0.287%	13,897	+1.791%
2024-07-22	77.000000	77.0000	76.5400	76.7300	+0.183%	9,410	+1.499%
2024-07-19	76.560000	76.7000	76.4600	76.5900	+0.013%	3,628	+1.684%
2024-07-18	76.550000	76.7127	76.5200	76.5802	+0.079%	10,608	+1.697%
2024-07-17	76.560000	76.5800	76.4900	76.5200	-0.170%	12,837	+1.777%
2024-07-16	76.633100	76.6899	76.5200	76.6500	+0.131%	9,892	+1.605%
2024-07-15	76.700000	76.7999	76.5500	76.5500	-0.235%	46,271	+1.737%
2024-07-12	77.230000	77.2300	76.5959	76.7300	+0.274%	7,802	+1.499%
2024-07-11	76.590000	76.6000	76.3401	76.5200	-0.039%	15,442	+1.777%
2024-07-10	76.620900	76.6500	76.4600	76.5500	+0.105%	42,183	+1.737%
2024-07-09	76.600000	76.6485	76.4500	76.4700	-0.157%	15,594	+1.844%
2024-07-08	76.650000	76.6500	76.4700	76.5900	+0.091%	19,070	+1.684%
2024-07-05	76.555000	76.6008	76.4400	76.5200	+0.131%	12,270	+1.777%
2024-07-03	76.620000	76.6800	76.3900	76.4200	-0.052%	4,345	+1.910%
2024-07-02	76.250000	76.5652	76.2500	76.4600	-0.013%	13,205	+1.857%
2024-07-01	76.220000	76.4700	76.1600	76.4700	+0.213%	9,137	+1.844%
2024-06-28	76.225000	76.3400	76.2250	76.3076	+0.089%	10,186	+2.061%
2024-06-27	76.190000	76.3100	76.1000	76.2400	+0.131%	12,419	+2.151%
2024-06-26	75.940000	76.2399	75.9400	76.1400	+0.263%	4,338	+2.285%
2024-06-25	76.040000	76.2199	75.9100	75.9400	-0.223%	58,473	+2.555%
2024-06-24	76.210000	76.3599	75.8700	76.1100	+0.006%	63,807	+2.326%
2024-06-21	76.000000	76.1051	75.9700	76.1051	-0.033%	9,924	+2.332%
2024-06-20	76.150000	76.1500	75.9700	76.1300	+0.066%	19,489	+2.299%
2024-06-18	76.120000	76.1557	75.9100	76.0800	+0.105%	42,299	+2.366%
2024-06-17	75.970000	76.1000	75.9700	76.0000	-0.118%	19,696	+2.474%
2024-06-14	76.250000	76.2500	75.9700	76.0900	-0.275%	10,371	+2.352%
2024-06-13	76.609900	76.6099	76.2800	76.3000	-0.222%	7,561	+2.071%
2024-06-12	76.620000	76.6911	76.4700	76.4700	-0.183%	14,120	+1.844%
2024-06-11	76.660000	76.6993	76.5100	76.6100	-0.013%	41,692	+1.658%
2024-06-10	76.660000	76.7590	76.5500	76.6200	+0.090%	87,267	+1.644%
2024-06-07	76.470000	76.6700	76.4500	76.5512	+0.172%	26,075	+1.736%
2024-06-06	76.450000	76.5286	76.3200	76.4200	-0.052%	70,424	+1.910%
2024-06-05	76.650000	76.6500	76.4200	76.4600	-0.078%	75,070	+1.857%
2024-06-04	76.680000	76.6851	76.1600	76.5200	-0.391%	174,716	+1.777%
2024-06-03	76.930000	76.9400	76.6500	76.8200	-0.549%	160,314	+1.380%
2024-05-31	77.250000	77.2500	77.1460	77.2443	+0.114%	12,930	+0.823%
2024-05-30	77.080000	77.2499	77.0700	77.1565	-0.017%	38,060	+0.938%
2024-05-29	77.050000	77.1900	76.4339	77.1700	+0.309%	51,402	+0.920%
2024-05-28	76.850000	77.7700	76.1860	76.9319	+0.119%	36,438	+1.232%
2024-05-24	76.780000	76.9100	76.7800	76.8401	+0.052%	47,028	+1.353%
2024-05-23	77.010000	77.0100	76.5901	76.8000	-0.078%	15,511	+1.406%
2024-05-22	76.960000	76.9600	76.7210	76.8600	-0.051%	15,408	+1.327%
2024-05-21	76.930000	76.9300	76.8000	76.8994	-0.014%	13,528	+1.275%
2024-05-20	76.790000	76.9621	76.7900	76.9100	+0.143%	11,358	+1.261%
2024-05-17	76.760000	76.8700	76.7550	76.8002	+0.222%	15,462	+1.406%
2024-05-16	76.640000	76.7700	76.5900	76.6300	-0.098%	64,880	+1.631%
2024-05-15	76.730000	76.8199	76.6812	76.7052	+0.065%	6,300	+1.532%
2024-05-14	76.740000	76.7900	76.6209	76.6557	-0.030%	11,596	+1.597%
2024-05-13	76.770000	76.8087	76.6200	76.6786	-0.103%	8,879	+1.567%
2024-05-10	76.700000	76.7900	76.6801	76.7573	+0.053%	11,991	+1.463%
2024-05-09	76.710000	76.7900	76.6500	76.7170	-0.186%	4,624	+1.516%
2024-05-08	76.710000	76.8600	76.6000	76.8600	+0.130%	22,073	+1.327%
2024-05-07	76.795300	76.8691	76.6200	76.7600	-0.135%	42,987	+1.459%
2024-05-06	76.890000	76.9700	76.7811	76.8634	+0.122%	46,533	+1.323%
2024-05-03	76.840000	76.8420	76.6898	76.7701	+0.118%	16,198	+1.446%
2024-05-02	76.590000	76.7491	76.5531	76.6800	+0.393%	10,675	+1.565%
2024-05-01	76.480000	76.7800	76.3800	76.3800	-0.573%	107,033	+1.964%
2024-04-30	76.990600	76.9960	76.8010	76.8200	-0.118%	48,922	+1.380%
2024-04-29	77.000000	77.0280	76.8500	76.9108	+0.066%	24,200	+1.260%
2024-04-26	76.980000	77.0100	76.8300	76.8600	+0.091%	13,553	+1.327%
2024-04-25	76.700000	76.8600	76.6307	76.7900	+0.104%	12,576	+1.419%
2024-04-24	76.779700	76.8450	76.7000	76.7100	-0.026%	19,753	+1.525%
2024-04-23	76.770000	76.9500	76.7000	76.7300	+0.104%	18,246	+1.499%
2024-04-22	76.590000	76.7859	76.5700	76.6500	+0.262%	14,605	+1.605%
2024-04-19	76.680000	76.6800	76.4310	76.4498	-0.183%	17,291	+1.871%
2024-04-18	76.490000	76.6000	76.4413	76.5900	+0.131%	13,219	+1.684%
2024-04-17	76.690000	76.7100	76.3900	76.4900	-0.157%	132,112	+1.817%
2024-04-16	76.510000	76.6100	76.3860	76.6100	+0.170%	18,718	+1.658%
2024-04-15	76.900000	76.9241	76.4107	76.4802	-0.352%	17,925	+1.830%
2024-04-12	76.780000	76.7800	76.5600	76.7500	-0.169%	7,036	+1.472%
2024-04-11	77.040000	77.0400	76.5219	76.8800	+0.026%	17,536	+1.301%
2024-04-10	76.750000	76.9500	76.7100	76.8600	+0.065%	23,350	+1.327%
2024-04-09	76.770000	76.8699	76.6700	76.8100	+0.196%	27,551	+1.393%
2024-04-08	76.820000	76.9100	76.6601	76.6601	+0.026%	14,685	+1.591%
2024-04-05	76.510000	76.6400	76.5000	76.6400	+0.393%	17,131	+1.618%
2024-04-04	76.630000	76.6400	76.2000	76.3400	-0.326%	48,570	+2.017%
2024-04-03	76.500000	76.7200	76.5000	76.5900	+0.249%	14,926	+1.684%
2024-04-02	76.250000	76.5800	76.2000	76.4000	+0.086%	21,243	+1.937%
2024-04-01	76.200000	76.4299	76.2000	76.3346	-0.234%	8,161	+2.025%
2024-03-28	76.480000	76.6787	76.4576	76.5135	+0.027%	6,072	+1.786%
2024-03-27	76.270000	76.5083	76.2700	76.4926	+0.117%	13,858	+1.814%
2024-03-26	76.640000	76.6400	76.3294	76.4033	-0.147%	23,317	+1.933%
2024-03-25	76.720000	76.7200	76.3450	76.5160	-0.110%	10,247	+1.783%
2024-03-22	76.670000	76.7100	76.5200	76.6000	-0.169%	9,053	+1.671%
2024-03-21	76.860000	76.8900	76.6100	76.7300	+0.046%	12,509	+1.499%
2024-03-20	76.710000	76.8300	76.3797	76.6948	+0.065%	15,650	+1.545%
2024-03-19	76.620000	76.7900	76.5300	76.6449	-0.007%	30,995	+1.611%
2024-03-18	76.670000	76.7600	76.5600	76.6500	+0.183%	19,932	+1.605%
2024-03-15	76.550000	76.6120	76.3900	76.5100	+0.072%	17,138	+1.791%
2024-03-14	76.310000	76.5007	76.2300	76.4550	+0.256%	20,461	+1.864%
2024-03-13	76.200000	76.4562	76.2000	76.2600	+0.243%	19,579	+2.124%
2024-03-12	76.150000	76.2076	75.9600	76.0752	+0.139%	18,975	+2.372%
2024-03-11	75.770000	76.0388	75.7700	75.9697	+0.184%	9,151	+2.515%
2024-03-08	76.110000	76.1100	75.8300	75.8300	-0.026%	35,503	+2.703%
2024-03-07	75.630000	75.8500	75.6300	75.8500	+0.331%	13,946	+2.676%
2024-03-06	75.820000	75.8900	75.6000	75.6000	0.000%	20,170	+3.016%
2024-03-05	75.800000	75.8000	75.5900	75.6000	-0.377%	36,593	+3.016%
2024-03-04	75.960000	76.0300	75.8216	75.8862	+0.140%	5,216	+2.627%
2024-03-01	75.970000	75.9700	75.7300	75.7801	-0.316%	12,386	+2.771%
2024-02-29	76.350000	76.3592	75.9700	76.0200	-0.197%	33,786	+2.447%
2024-02-28	76.540000	76.5400	76.1501	76.1700	-0.327%	30,646	+2.245%
2024-02-27	76.330000	76.6100	76.3300	76.4200	+0.210%	93,579	+1.910%
2024-02-26	76.480000	76.4800	76.2200	76.2600	-0.405%	8,893	+2.124%
2024-02-23	76.820000	76.8200	76.3301	76.5700	-0.052%	35,612	+1.711%
2024-02-22	76.950000	76.9500	76.5201	76.6100	-0.286%	11,592	+1.658%
2024-02-21	76.560000	76.8300	76.4001	76.8300	+0.222%	43,769	+1.367%
2024-02-20	76.450000	76.7100	76.3400	76.6600	+0.406%	14,591	+1.591%
2024-02-16	76.430000	76.4600	76.2000	76.3500	+0.157%	11,081	+2.004%
2024-02-15	76.220000	76.2640	76.0500	76.2302	+0.066%	25,478	+2.164%
2024-02-14	76.270000	76.2700	76.0150	76.1800	+0.303%	5,218	+2.232%
2024-02-13	75.820000	76.2422	75.8200	75.9500	-0.105%	25,735	+2.541%
2024-02-12	76.084800	76.1600	75.9500	76.0300	+0.066%	11,154	+2.433%
2024-02-09	76.030000	76.2100	75.9800	75.9800	+0.039%	24,845	+2.501%
2024-02-08	76.360000	76.3600	75.9500	75.9500	-0.446%	17,265	+2.541%
2024-02-07	76.130000	76.3500	76.0700	76.2900	-0.079%	9,730	+2.084%
2024-02-06	76.360000	76.4269	76.2235	76.3500	+0.013%	27,787	+2.004%
2024-02-05	76.450000	76.4500	76.0900	76.3400	+0.263%	13,802	+2.017%
2024-02-02	76.030000	76.2000	75.8701	76.1395	+0.486%	18,371	+2.286%
2024-02-01	76.110000	76.1100	75.6154	75.7716	-0.510%	10,302	+2.783%
2024-01-31	76.460000	76.5400	76.1600	76.1600	-0.470%	103,027	+2.258%
2024-01-30	76.500000	76.7200	76.4701	76.5200	-0.059%	27,761	+1.777%
2024-01-29	76.860000	76.9000	76.5500	76.5650	-0.332%	15,809	+1.717%
2024-01-26	76.980000	77.0333	76.8200	76.8200	-0.311%	11,715	+1.380%
2024-01-25	77.350000	77.3500	76.6347	77.0600	+0.614%	45,600	+1.064%
2024-01-24	76.690000	76.9000	76.5392	76.5900	+0.150%	38,051	+1.684%
2024-01-23	76.630000	76.6300	76.3200	76.4750	+0.098%	82,407	+1.837%
2024-01-22	76.530000	76.5600	76.3700	76.4000	-0.326%	16,265	+1.937%
2024-01-19	76.440000	76.6700	76.4161	76.6500	+0.170%	10,071	+1.605%
2024-01-18	76.550000	76.6085	76.3409	76.5200	+0.157%	8,306	+1.777%
2024-01-17	76.100000	76.4100	75.9400	76.3999	+0.324%	11,507	+1.937%
2024-01-16	76.055000	76.2799	76.0501	76.1528	+0.047%	20,278	+2.268%
2024-01-12	76.290000	76.2900	76.0000	76.1174	+0.247%	55,196	+2.316%
2024-01-11	75.850000	76.1126	75.7101	75.9300	+0.211%	15,415	+2.568%
2024-01-10	75.750000	75.9800	75.7500	75.7700	+0.124%	18,442	+2.785%
2024-01-09	75.650000	75.8099	75.2801	75.6760	+0.193%	13,201	+2.912%
2024-01-08	75.190000	75.6099	72.7501	75.5299	+0.502%	19,712	+3.111%
2024-01-05	75.260000	75.4200	75.0500	75.1525	+0.137%	12,243	+3.629%
2024-01-04	75.050000	75.0830	74.9823	75.0500	+0.261%	7,128	+3.771%
2024-01-03	74.930000	75.0241	74.7201	74.8550	-0.286%	8,017	+4.041%
2024-01-02	75.250000	75.2500	75.0590	75.0700	-0.397%	17,302	+3.743%
2023-12-29	75.480000	75.5038	75.2300	75.3689	-0.015%	12,186	+3.332%
2023-12-28	75.580000	75.5800	75.3465	75.3800	+0.186%	5,994	+3.317%
2023-12-27	75.270000	75.4100	75.1860	75.2400	+0.027%	8,943	+3.509%