Dark

GNMA
iShares GNMA Bond ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 3:03:32 PM EDT

41.71USD-0.358%(-0.15)36,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	41.4300	41.8900	41.4100	41.7687	-0.218%	36,930	0.000%
2026-09-30	41.8900	41.9200	41.6043	41.8600	+0.255%	40,024	-0.218%
2026-09-29	41.9029	41.9752	41.3100	41.7534	-0.504%	58,666	+0.037%
2026-09-28	42.2800	42.2800	41.8660	41.9650	-0.662%	22,002	-0.468%
2026-09-25	41.8500	42.2532	41.8500	42.2445	+0.611%	20,087	-1.126%
2026-09-24	42.3700	42.5299	41.8347	41.9878	-0.808%	36,535	-0.522%
2026-09-23	42.7400	42.7400	42.1900	42.3300	-0.859%	34,788	-1.326%
2026-09-22	42.9000	42.9000	42.5000	42.6969	-0.299%	436,510	-2.174%
2026-09-21	42.5300	42.8899	42.5300	42.8250	+0.505%	18,126	-2.467%
2026-09-18	42.6500	42.7350	42.5500	42.6100	-0.734%	31,999	-1.974%
2026-09-17	42.8750	42.9600	42.7900	42.9250	+0.588%	80,083	-2.694%
2026-09-16	42.9400	42.9400	42.5600	42.6740	-0.166%	55,069	-2.121%
2026-09-15	42.7250	42.9000	42.6500	42.7450	+0.096%	44,005	-2.284%
2026-09-14	42.6400	42.8752	42.5779	42.7042	-0.098%	28,877	-2.191%
2026-09-11	43.0000	43.0000	42.6700	42.7459	-0.336%	37,862	-2.286%
2026-09-10	42.9700	42.9700	42.8002	42.8900	-0.672%	15,969	-2.614%
2026-09-09	43.4100	43.4600	43.1401	43.1800	-0.438%	14,695	-3.268%
2026-09-08	43.3600	43.8200	43.3005	43.3700	-0.035%	19,054	-3.692%
2026-09-04	43.5400	44.3200	43.0400	43.3850	+0.095%	37,821	-3.725%
2026-09-03	43.3950	43.4895	43.3000	43.3438	+0.261%	19,327	-3.634%
2026-09-02	43.3300	43.3300	43.1101	43.2308	+0.048%	43,331	-3.382%
2026-09-01	43.2500	43.4200	43.0700	43.2100	-0.781%	240,360	-3.336%
2026-08-31	43.4000	43.5900	43.4000	43.5500	-0.111%	250,378	-4.090%
2026-08-28	43.7950	43.8200	43.5600	43.5982	-0.393%	14,985	-4.196%
2026-08-27	43.6000	43.8599	43.6000	43.7700	-0.046%	12,017	-4.572%
2026-08-26	43.6850	43.8700	43.6701	43.7900	-0.160%	5,320	-4.616%
2026-08-25	43.6300	43.8795	43.6300	43.8600	+0.458%	12,186	-4.768%
2026-08-24	43.3600	43.8200	43.3600	43.6600	+0.156%	27,561	-4.332%
2026-08-21	43.7800	43.7800	43.5148	43.5921	-0.098%	15,745	-4.183%
2026-08-20	43.6300	43.6974	43.5401	43.6350	-0.297%	14,497	-4.277%
2026-08-19	43.6950	43.8110	43.6850	43.7650	+0.436%	29,254	-4.561%
2026-08-18	43.4500	43.6327	43.4500	43.5750	+0.131%	34,867	-4.145%
2026-08-17	43.6400	43.6400	43.4439	43.5179	-0.234%	26,507	-4.019%
2026-08-14	43.7100	43.7699	43.5605	43.6200	-0.320%	7,501	-4.244%
2026-08-13	43.7500	43.8384	43.6544	43.7600	+0.390%	13,839	-4.551%
2026-08-12	43.4000	43.7237	43.4000	43.5900	+0.138%	8,921	-4.178%
2026-08-11	43.2800	43.6105	43.2800	43.5300	+0.184%	41,733	-4.046%
2026-08-10	43.6400	43.6400	43.3992	43.4500	-0.368%	39,292	-3.870%
2026-08-07	43.5200	43.9800	43.4700	43.6105	+0.173%	10,462	-4.223%
2026-08-06	43.7400	43.7400	43.4153	43.5350	-0.172%	59,898	-4.057%
2026-08-05	43.6350	43.6599	43.5000	43.6100	+0.023%	31,344	-4.222%
2026-08-04	43.5000	43.6549	43.5000	43.6000	+0.542%	23,951	-4.200%
2026-08-03	43.3200	43.6200	43.2896	43.3650	-0.127%	333,855	-3.681%
2026-07-31	43.6000	43.6500	43.2800	43.4200	-0.104%	391,807	-3.803%
2026-07-30	43.6900	43.7700	43.3500	43.4650	-0.412%	22,352	-3.903%
2026-07-29	43.7350	43.8000	43.5998	43.6450	-0.365%	12,228	-4.299%
2026-07-28	43.8099	43.8499	43.7100	43.8050	+0.367%	15,081	-4.649%
2026-07-27	43.5979	43.7600	43.5401	43.6450	+0.247%	48,377	-4.299%
2026-07-24	43.1900	43.5999	43.1900	43.5373	+0.106%	68,204	-4.062%
2026-07-23	43.4795	43.5899	43.4400	43.4910	-0.170%	48,207	-3.960%
2026-07-22	43.5900	43.6800	43.5500	43.5650	-0.366%	13,201	-4.123%
2026-07-21	43.7600	43.8000	43.6600	43.7250	-0.194%	21,033	-4.474%
2026-07-20	43.8600	43.8900	43.7233	43.8100	-0.160%	19,716	-4.659%
2026-07-17	43.9300	43.9500	43.8400	43.8800	0.000%	14,307	-4.812%
2026-07-16	43.8558	43.9350	43.8500	43.8800	-0.068%	7,121	-4.812%
2026-07-15	44.0800	44.0800	43.8700	43.9100	+0.148%	15,167	-4.877%
2026-07-14	43.8100	43.9899	43.6850	43.8450	+0.481%	19,487	-4.736%
2026-07-13	43.6200	43.8183	43.5901	43.6350	-0.558%	15,245	-4.277%
2026-07-10	43.9000	43.9599	43.8001	43.8800	-0.057%	16,814	-4.812%
2026-07-09	43.9300	43.9651	43.8600	43.9050	+0.165%	14,557	-4.866%
2026-07-08	43.8000	44.2330	43.7258	43.8325	-0.199%	11,254	-4.708%
2026-07-07	44.2100	44.2100	43.8400	43.9200	-0.363%	15,954	-4.898%
2026-07-06	44.0300	44.1399	43.9600	44.0800	+0.057%	24,657	-5.243%
2026-07-02	44.1387	44.1387	44.0000	44.0550	+0.143%	10,367	-5.190%
2026-07-01	43.9400	44.0800	43.9400	43.9922	-0.538%	15,964	-5.054%
2026-06-30	44.3800	44.3800	44.2201	44.2300	-0.484%	23,413	-5.565%
2026-06-29	44.7000	44.7000	44.3600	44.4450	+0.079%	25,922	-6.022%
2026-06-26	44.6200	44.6200	44.1400	44.4100	+0.003%	14,092	-5.948%
2026-06-25	44.3500	44.5200	44.3400	44.4086	+0.121%	22,368	-5.945%
2026-06-24	44.1400	44.4199	44.1400	44.3550	+0.396%	26,812	-5.831%
2026-06-23	44.1700	44.2600	44.1000	44.1800	+0.193%	11,037	-5.458%
2026-06-22	44.3700	44.3700	44.0500	44.0950	-0.136%	18,021	-5.276%
2026-06-18	44.4700	44.4700	44.1083	44.1550	+0.352%	18,170	-5.404%
2026-06-17	44.2676	44.3595	44.0000	44.0000	-0.531%	13,828	-5.071%
2026-06-16	43.9700	44.3299	43.9700	44.2350	+0.160%	11,072	-5.575%
2026-06-15	43.9900	44.2550	43.9900	44.1644	+0.372%	13,064	-5.425%
2026-06-12	43.9400	44.9100	43.9300	44.0008	-0.354%	33,561	-5.073%
2026-06-11	44.0300	44.1800	43.8952	44.1572	+0.552%	16,333	-5.409%
2026-06-10	43.9600	44.0000	43.8501	43.9150	-0.068%	8,995	-4.887%
2026-06-09	43.8300	44.0227	43.8300	43.9450	+0.167%	27,768	-4.952%
2026-06-08	43.7600	44.1400	43.7600	43.8719	+0.004%	13,685	-4.794%
2026-06-05	44.2300	44.3900	43.8101	43.8700	-0.452%	6,525	-4.790%
2026-06-04	44.1600	44.1800	44.0000	44.0691	+0.112%	21,428	-5.220%
2026-06-03	43.9000	44.0827	43.8800	44.0200	-0.194%	14,493	-5.114%
2026-06-02	44.0550	44.1700	44.0300	44.1054	+0.069%	72,487	-5.298%
2026-06-01	43.8300	44.1399	43.8300	44.0750	-0.463%	78,912	-5.233%
2026-05-29	44.2500	44.4199	44.1954	44.2800	-0.190%	24,540	-5.671%
2026-05-28	44.1800	44.4300	44.1400	44.3641	+0.315%	75,725	-5.850%
2026-05-27	44.0000	44.4699	44.0000	44.2250	+0.204%	100,275	-5.554%
2026-05-26	43.8800	44.1999	43.8800	44.1350	+0.547%	33,996	-5.362%
2026-05-22	44.2200	44.2200	43.8000	43.8950	-0.104%	42,884	-4.844%
2026-05-21	43.6300	44.0000	43.6300	43.9407	+0.047%	18,417	-4.943%
2026-05-20	43.5595	43.9400	43.5300	43.9200	+0.653%	33,240	-4.898%
2026-05-19	43.7200	43.7200	43.5400	43.6350	-0.355%	15,126	-4.277%
2026-05-18	43.4800	44.1199	43.4800	43.7905	-0.079%	377,516	-4.617%
2026-05-15	44.1100	44.1100	43.7800	43.8250	-0.578%	33,958	-4.692%
2026-05-14	44.1650	44.2600	44.0800	44.0800	-0.113%	15,530	-5.243%
2026-05-13	44.1900	44.2100	44.0401	44.1300	+0.068%	31,793	-5.351%
2026-05-12	44.4300	44.4300	44.0200	44.1000	-0.485%	30,036	-5.286%
2026-05-11	44.3200	44.3800	44.2350	44.3150	-0.449%	40,342	-5.746%
2026-05-08	44.4400	44.6500	44.3433	44.5150	+0.349%	40,479	-6.169%
2026-05-07	44.3500	44.5400	44.2988	44.3600	-0.090%	15,309	-5.842%
2026-05-06	44.5300	44.5300	44.3044	44.4000	+0.487%	41,159	-5.926%
2026-05-05	44.3500	44.3500	44.0800	44.1850	-0.045%	24,407	-5.469%
2026-05-04	44.1500	44.2890	44.1001	44.2050	-0.187%	22,304	-5.511%
2026-05-01	44.7200	44.7200	44.1501	44.2880	-0.015%	35,082	-5.688%
2026-04-30	44.1100	44.4200	44.1100	44.2947	+0.067%	63,402	-5.703%
2026-04-29	44.7200	44.7200	44.1900	44.2650	-0.584%	33,993	-5.639%
2026-04-28	44.4100	44.5599	44.4100	44.5250	-0.101%	12,840	-6.190%
2026-04-27	44.7500	44.7500	44.5300	44.5700	-0.302%	11,275	-6.285%
2026-04-24	44.3900	44.7300	44.3900	44.7050	+0.472%	14,299	-6.568%
2026-04-23	44.6250	44.8200	44.4000	44.4951	-0.190%	16,289	-6.127%
2026-04-22	44.9400	44.9400	44.5300	44.5800	+0.135%	14,342	-6.306%
2026-04-21	44.5689	44.6500	44.5200	44.5200	-0.453%	8,729	-6.180%
2026-04-20	44.6000	44.7900	44.6000	44.7227	+0.006%	36,394	-6.605%
2026-04-17	44.7500	44.8526	44.7118	44.7200	+0.370%	7,273	-6.600%
2026-04-16	44.6700	44.6700	44.4800	44.5550	-0.090%	10,264	-6.254%
2026-04-15	44.6592	44.6592	44.4301	44.5950	-0.022%	39,732	-6.338%
2026-04-14	44.4900	44.6697	44.4500	44.6050	+0.315%	15,366	-6.359%
2026-04-13	44.6000	44.6200	44.3400	44.4650	-0.157%	17,288	-6.064%
2026-04-10	44.5700	44.6300	44.4555	44.5350	+0.236%	8,344	-6.212%
2026-04-09	44.5493	44.5800	44.3800	44.4300	-0.101%	59,809	-5.990%
2026-04-08	44.5650	44.5650	44.4001	44.4750	+0.384%	47,557	-6.085%
2026-04-07	44.4000	44.4000	44.2100	44.3050	+0.204%	16,784	-5.725%
2026-04-06	44.2600	44.4800	44.1000	44.2150	-0.248%	69,266	-5.533%
2026-04-02	44.1100	44.3600	44.1100	44.3250	+0.102%	13,477	-5.767%
2026-04-01	44.5000	44.6600	44.2000	44.2800	-0.113%	27,797	-5.671%
2026-03-31	44.3586	44.4800	44.3300	44.3300	+0.051%	23,687	-5.778%
2026-03-30	44.0500	44.4400	44.0500	44.3072	+0.569%	27,202	-5.729%
2026-03-27	43.9500	44.1200	43.9500	44.0563	+0.140%	31,344	-5.192%
2026-03-26	44.1200	44.2500	43.9500	43.9946	-0.645%	34,534	-5.059%
2026-03-25	44.1500	44.3200	44.1500	44.2800	+0.442%	9,894	-5.671%
2026-03-24	44.0100	44.2600	44.0100	44.0850	-0.339%	21,389	-5.254%
2026-03-23	44.1400	44.3550	44.0719	44.2350	+0.369%	40,351	-5.575%
2026-03-20	44.4500	44.4500	44.0100	44.0725	-0.726%	16,962	-5.227%
2026-03-19	44.2300	44.4400	44.2300	44.3950	-0.066%	24,230	-5.916%
2026-03-18	44.8100	44.8100	44.4100	44.4242	-0.450%	13,120	-5.978%
2026-03-17	44.6200	44.7000	44.5516	44.6250	+0.202%	16,548	-6.401%
2026-03-16	44.4675	44.6000	44.4400	44.5350	+0.428%	17,309	-6.212%
2026-03-13	44.4500	44.4500	44.2700	44.3450	-0.225%	132,660	-5.810%
2026-03-12	44.4300	44.5900	44.3374	44.4450	-0.359%	67,150	-6.022%
2026-03-11	44.8200	44.8200	44.5600	44.6050	-0.480%	14,735	-6.359%
2026-03-10	44.8213	45.1169	44.7800	44.8200	-0.321%	40,499	-6.808%
2026-03-09	44.7600	45.0100	44.5800	44.9643	+0.501%	28,670	-7.107%
2026-03-06	44.5800	44.9500	44.5800	44.7400	-0.161%	15,719	-6.641%
2026-03-05	44.7400	45.0500	44.6801	44.8120	-0.274%	28,126	-6.791%
2026-03-04	44.8100	45.0100	44.8100	44.9350	+0.056%	14,404	-7.046%
2026-03-03	44.8100	44.9600	44.7700	44.9100	-0.200%	14,408	-6.995%
2026-03-02	44.7000	45.1100	44.6200	45.0000	-0.596%	20,341	-7.181%
2026-02-27	45.1300	45.4250	45.1300	45.2700	+0.255%	14,112	-7.734%
2026-02-26	44.9900	45.2100	44.9900	45.1550	+0.100%	9,475	-7.499%
2026-02-25	44.8600	45.2000	44.8600	45.1100	-0.089%	18,007	-7.407%
2026-02-24	45.0200	45.4900	45.0200	45.1500	+0.100%	79,757	-7.489%
2026-02-23	44.9900	45.2200	44.9900	45.1050	+0.378%	39,481	-7.397%
2026-02-20	44.8800	44.9900	44.8314	44.9350	-0.044%	10,000	-7.046%
2026-02-19	45.0200	45.0200	44.8700	44.9550	+0.022%	14,999	-7.088%
2026-02-18	45.0400	45.0400	44.8500	44.9450	-0.167%	42,364	-7.067%
2026-02-17	44.9000	45.0800	44.8200	45.0200	+0.022%	20,528	-7.222%
2026-02-13	44.9613	45.0684	44.9300	45.0100	+0.223%	11,502	-7.201%
2026-02-12	44.6300	44.9800	44.6300	44.9100	+0.167%	10,688	-6.995%
2026-02-11	44.8099	44.8935	44.7200	44.8350	+0.201%	17,528	-6.839%
2026-02-10	44.7000	44.8200	44.6900	44.7450	+0.235%	12,709	-6.652%
2026-02-09	44.7900	44.7900	44.5701	44.6400	-0.190%	18,735	-6.432%
2026-02-06	44.7000	44.7799	44.5212	44.7250	+0.393%	17,461	-6.610%
2026-02-05	44.5400	44.6600	44.4500	44.5500	+0.175%	56,608	-6.243%
2026-02-04	44.8000	44.8000	44.4300	44.4720	-0.186%	22,399	-6.079%
2026-02-03	44.4500	44.6200	44.4400	44.5550	0.000%	50,038	-6.254%
2026-02-02	44.6200	44.7600	44.4801	44.5550	-0.436%	70,535	-6.254%
2026-01-30	44.8100	44.8100	44.6200	44.7500	-0.119%	39,011	-6.662%
2026-01-29	44.7300	44.8500	44.6539	44.8033	-0.004%	24,651	-6.773%
2026-01-28	44.8400	44.9600	44.6850	44.8050	+0.089%	19,728	-6.777%
2026-01-27	44.8900	44.9000	44.7295	44.7650	-0.075%	17,000	-6.693%
2026-01-26	44.8200	44.8300	44.6200	44.7984	+0.422%	79,015	-6.763%
2026-01-23	44.9600	44.9600	44.5538	44.6100	-0.034%	38,417	-6.369%
2026-01-22	44.8900	44.8900	44.4985	44.6250	-0.011%	47,019	-6.401%
2026-01-21	44.4600	44.6900	44.4600	44.6300	+0.360%	8,494	-6.411%
2026-01-20	44.6800	44.6900	44.4686	44.4700	-0.448%	21,450	-6.074%
2026-01-16	44.7500	44.7500	44.6100	44.6700	+0.112%	13,591	-6.495%
2026-01-15	44.8300	44.8300	44.6000	44.6200	-0.224%	364,682	-6.390%
2026-01-14	44.7700	44.7800	44.6500	44.7200	+0.011%	29,903	-6.600%
2026-01-13	44.8500	44.8500	44.6505	44.7150	-0.078%	19,990	-6.589%
2026-01-12	44.6200	44.8131	44.6200	44.7500	+0.016%	27,708	-6.662%
2026-01-09	44.7000	44.7937	44.4604	44.7430	+0.637%	26,883	-6.648%
2026-01-08	44.4298	44.5600	44.4036	44.4600	-0.124%	23,394	-6.053%
2026-01-07	44.4005	44.5900	44.4005	44.5150	-0.034%	10,157	-6.169%
2026-01-06	44.3401	44.5700	44.3401	44.5300	-0.168%	20,152	-6.201%
2026-01-05	44.5700	45.0200	44.3900	44.6050	+0.507%	45,818	-6.359%
2026-01-02	44.6300	44.6300	44.3703	44.3800	-0.359%	15,896	-5.884%
2025-12-31	44.5300	44.5895	44.4700	44.5400	+0.056%	4,575	-6.222%
2025-12-30	44.3800	44.5799	44.3800	44.5150	+0.056%	15,396	-6.169%
2025-12-29	44.6500	44.6500	44.3900	44.4900	0.000%	18,594	-6.117%
2025-12-26	44.5400	44.5600	44.4401	44.4900	-0.011%	73,980	-6.117%
2025-12-24	44.6200	44.6200	44.4022	44.4950	+0.012%	7,505	-6.127%
2025-12-23	44.4700	44.5400	44.1300	44.4895	+0.168%	81,706	-6.116%
2025-12-22	44.6000	44.6000	44.3001	44.4150	-0.146%	30,857	-5.958%
2025-12-19	44.3200	44.4899	44.3200	44.4800	-0.313%	12,648	-6.096%
2025-12-18	44.5301	44.6500	44.5101	44.6197	+0.359%	38,425	-6.390%
2025-12-17	44.3700	44.7400	44.3502	44.4600	0.000%	27,490	-6.053%
2025-12-16	44.5200	44.6000	44.4200	44.4600	+0.136%	24,781	-6.053%
2025-12-15	44.3300	44.4300	44.2781	44.3994	+0.055%	6,804	-5.925%
2025-12-12	44.3450	44.4499	44.2922	44.3750	-0.229%	18,832	-5.873%
2025-12-11	44.5900	44.6100	44.3911	44.4769	+0.117%	37,148	-6.089%
2025-12-10	44.3600	44.4599	44.2300	44.4250	+0.187%	14,132	-5.979%
2025-12-09	44.6900	44.6900	44.3100	44.3423	-0.321%	13,109	-5.804%
2025-12-08	44.3600	44.5699	44.3001	44.4850	+0.040%	14,758	-6.106%
2025-12-05	44.7100	44.8000	44.4200	44.4671	-0.108%	18,805	-6.068%
2025-12-04	44.6400	44.6400	44.4000	44.5150	-0.157%	7,782	-6.169%
2025-12-03	44.4200	44.6295	44.4200	44.5850	+0.225%	17,280	-6.317%
2025-12-02	44.3500	44.5500	44.3500	44.4850	+0.056%	11,512	-6.106%
2025-12-01	44.6300	44.6300	44.3400	44.4600	-0.692%	17,931	-6.053%
2025-11-28	44.9300	44.9300	44.6400	44.7700	-0.133%	444,276	-6.704%
2025-11-26	44.7900	44.8400	44.6300	44.8294	-0.046%	6,943	-6.827%
2025-11-25	44.5800	44.8500	44.5800	44.8500	+0.380%	29,723	-6.870%
2025-11-24	44.7400	44.7900	44.5201	44.6800	+0.303%	41,400	-6.516%
2025-11-21	44.5095	44.6500	44.4981	44.5450	+0.056%	47,412	-6.233%
2025-11-20	44.3500	44.5500	44.3500	44.5200	+0.233%	17,054	-6.180%
2025-11-19	44.5900	44.5900	44.3600	44.4166	-0.019%	29,985	-5.962%
2025-11-18	44.5700	44.5700	44.3500	44.4250	-0.023%	15,989	-5.979%
2025-11-17	44.5200	44.5200	44.3405	44.4350	+0.034%	17,851	-6.000%
2025-11-14	44.6100	44.6100	44.4000	44.4200	-0.112%	18,859	-5.969%
2025-11-13	44.6300	44.6300	44.4384	44.4700	-0.258%	30,339	-6.074%
2025-11-12	44.6400	44.6787	44.5300	44.5850	+0.068%	11,739	-6.317%
2025-11-11	44.6100	44.6500	44.4550	44.5548	+0.134%	15,585	-6.253%
2025-11-10	44.6000	44.6000	44.3900	44.4950	-0.067%	12,734	-6.127%
2025-11-07	44.5400	44.6300	44.4900	44.5250	-0.059%	9,738	-6.190%
2025-11-06	44.5500	44.6300	44.5000	44.5514	+0.352%	15,550	-6.246%
2025-11-05	44.5200	44.9100	44.3300	44.3950	-0.157%	10,894	-5.916%
2025-11-04	44.6000	44.6000	44.3800	44.4650	-0.045%	18,101	-6.064%
2025-11-03	44.3500	44.5120	44.3500	44.4850	-0.314%	28,260	-6.106%
2025-10-31	44.8340	44.8340	44.5978	44.6250	-0.112%	13,031	-6.401%
2025-10-30	44.6672	44.7995	44.6101	44.6750	-0.223%	7,113	-6.505%
2025-10-29	45.3400	45.3400	44.7308	44.7750	-0.256%	67,409	-6.714%
2025-10-28	44.7400	44.9500	44.7400	44.8900	+0.087%	160,743	-6.953%
2025-10-27	44.8800	44.8900	44.7400	44.8510	+0.125%	9,405	-6.872%
2025-10-24	44.8400	44.8400	44.7400	44.7950	-0.022%	9,632	-6.756%
2025-10-23	44.8500	44.8500	44.7554	44.8050	-0.111%	16,269	-6.777%
2025-10-22	44.7200	44.9000	44.7200	44.8550	+0.123%	6,102	-6.881%
2025-10-21	45.0500	45.0500	44.7406	44.8000	-0.178%	8,739	-6.766%
2025-10-20	44.6600	44.9400	44.6100	44.8800	+0.403%	12,536	-6.932%
2025-10-17	44.7800	44.7800	44.6411	44.7000	+0.056%	17,187	-6.558%
2025-10-16	44.6690	44.8674	44.5600	44.6750	-0.089%	19,383	-6.505%
2025-10-15	44.6000	44.7800	44.6000	44.7146	+0.246%	33,118	-6.588%
2025-10-14	44.3400	44.6500	44.3400	44.6050	+0.428%	23,036	-6.359%
2025-10-13	44.7000	44.7000	44.3400	44.4150	-0.045%	10,528	-5.958%
2025-10-10	44.4690	44.4894	44.3854	44.4350	+0.259%	11,078	-6.000%
2025-10-09	44.3996	44.4500	44.3016	44.3200	-0.315%	47,962	-5.757%
2025-10-08	44.5400	44.5400	44.4001	44.4600	+0.132%	13,606	-6.053%
2025-10-07	44.3900	44.4826	44.3500	44.4015	+0.130%	20,733	-5.930%
2025-10-06	44.4800	44.4800	44.2800	44.3440	-0.234%	13,685	-5.808%
2025-10-03	44.4350	44.5100	44.3885	44.4481	+0.029%	14,944	-6.028%
2025-10-02	44.2700	44.5000	44.2100	44.4350	+0.135%	19,525	-6.000%
2025-10-01	44.3900	44.5200	44.2550	44.3750	+0.056%	20,459	-5.873%
2025-09-30	44.7200	44.7200	44.3500	44.3500	-0.135%	19,001	-5.820%
2025-09-29	44.4000	44.4700	44.3400	44.4100	+0.147%	8,363	-5.948%
2025-09-26	44.3700	44.3951	44.3001	44.3450	-0.169%	15,205	-5.810%
2025-09-25	44.7000	44.7000	44.3059	44.4200	0.000%	8,750	-5.969%
2025-09-24	44.6000	44.6000	44.3800	44.4200	-0.180%	4,546	-5.969%
2025-09-23	44.3980	44.5200	44.3600	44.5000	+0.293%	5,848	-6.138%
2025-09-22	44.5089	44.5089	44.3149	44.3700	-0.212%	12,095	-5.863%
2025-09-19	44.4900	44.5399	44.4350	44.4644	+0.055%	4,134	-6.063%
2025-09-18	44.4650	44.8913	44.3800	44.4400	-0.436%	10,575	-6.011%
2025-09-17	44.7618	44.8200	44.6300	44.6346	-0.247%	16,374	-6.421%
2025-09-16	44.8300	44.8600	44.6500	44.7450	+0.011%	20,422	-6.652%
2025-09-15	44.5600	45.1620	44.5600	44.7400	+0.269%	11,401	-6.641%
2025-09-12	44.9000	44.9000	44.4600	44.6200	-0.090%	8,995	-6.390%
2025-09-11	44.7400	44.7400	44.5500	44.6600	+0.247%	3,632	-6.474%
2025-09-10	44.6089	44.6600	44.4600	44.5500	+0.191%	13,255	-6.243%
2025-09-09	44.6900	44.6900	44.4320	44.4650	-0.208%	3,879	-6.064%
2025-09-08	44.5000	44.6392	44.4800	44.5578	+0.435%	14,802	-6.260%
2025-09-05	44.5000	44.5000	44.3101	44.3650	+0.476%	12,829	-5.852%
2025-09-04	44.0700	44.1699	43.9900	44.1550	+0.398%	11,398	-5.404%
2025-09-03	43.9400	44.0799	43.8800	43.9800	+0.251%	25,374	-5.028%
2025-09-02	44.1200	44.1200	43.7500	43.8700	-0.904%	250,652	-4.790%
2025-08-29	43.9300	44.4600	43.9300	44.2700	+0.331%	178,396	-5.650%
2025-08-28	44.0600	44.1500	44.0000	44.1238	+0.181%	3,039	-5.337%
2025-08-27	44.0600	44.1200	43.9714	44.0441	-0.025%	7,129	-5.166%
2025-08-26	44.0100	44.0745	43.9867	44.0550	+0.205%	2,426	-5.190%
2025-08-25	44.0600	44.0600	43.9010	43.9650	-0.136%	9,728	-4.996%
2025-08-22	43.8800	44.0900	43.8207	44.0250	+0.732%	6,288	-5.125%
2025-08-21	43.8000	43.8050	43.5916	43.7050	-0.126%	15,539	-4.430%
2025-08-20	43.8400	43.8700	43.7200	43.7600	+0.080%	7,820	-4.551%
2025-08-19	43.9000	43.9000	43.6599	43.7250	-0.011%	101,176	-4.474%
2025-08-18	43.5300	43.7875	43.5300	43.7300	-0.034%	13,476	-4.485%
2025-08-15	43.7313	43.8509	43.6876	43.7450	-0.148%	12,069	-4.518%
2025-08-14	43.9800	43.9800	43.7600	43.8100	-0.103%	11,943	-4.659%
2025-08-13	43.9000	43.9300	43.8047	43.8550	+0.274%	19,877	-4.757%
2025-08-12	43.7048	43.7800	43.6800	43.7350	-0.069%	10,661	-4.496%
2025-08-11	43.7000	43.8400	43.7000	43.7650	+0.069%	7,605	-4.561%
2025-08-08	43.9800	43.9800	43.7000	43.7350	-0.205%	14,484	-4.496%
2025-08-07	43.9900	44.0000	43.7954	43.8250	-0.148%	10,765	-4.692%
2025-08-06	43.8700	43.9700	43.7800	43.8900	+0.137%	7,364	-4.833%
2025-08-05	43.7900	43.9000	43.7550	43.8300	+0.091%	13,723	-4.703%
2025-08-04	43.7395	43.8000	43.7300	43.7900	+0.103%	39,054	-4.616%
2025-08-01	43.4500	43.7800	43.4500	43.7450	+0.471%	27,582	-4.518%
2025-07-31	43.6000	43.6771	43.5400	43.5400	+0.103%	30,602	-4.068%
2025-07-30	43.6900	43.6900	43.4800	43.4950	-0.264%	3,712	-3.969%
2025-07-29	43.1785	43.7060	43.1785	43.6100	+0.345%	12,243	-4.222%
2025-07-28	43.4000	43.5322	43.3550	43.4600	-0.207%	12,274	-3.892%
2025-07-25	43.4200	43.5988	43.4200	43.5503	+0.196%	10,987	-4.091%
2025-07-24	43.4100	43.5284	43.4000	43.4650	-0.149%	8,272	-3.903%
2025-07-23	43.4994	43.5400	43.4800	43.5300	-0.195%	6,835	-4.046%
2025-07-22	43.8500	43.8500	43.5300	43.6150	+0.149%	11,047	-4.233%
2025-07-21	43.4800	43.6749	43.4800	43.5500	+0.543%	7,712	-4.090%
2025-07-18	43.4000	43.4891	43.2700	43.3150	-0.069%	15,665	-3.570%
2025-07-17	43.3300	43.4900	43.2400	43.3450	+0.092%	22,570	-3.637%
2025-07-16	43.2700	43.4142	43.2000	43.3050	+0.220%	16,359	-3.548%
2025-07-15	43.2600	43.4200	43.2100	43.2100	-0.254%	11,923	-3.336%
2025-07-14	43.2700	43.4526	43.2700	43.3200	-0.092%	8,798	-3.581%
2025-07-11	43.4400	43.5600	43.3600	43.3600	-0.550%	52,518	-3.670%
2025-07-10	43.3800	43.7100	43.3800	43.6000	-0.240%	189,301	-4.200%
2025-07-09	43.4300	43.7682	43.4300	43.7050	+0.402%	10,718	-4.430%
2025-07-08	43.4600	43.5499	43.4500	43.5300	+0.092%	12,898	-4.046%
2025-07-07	43.8500	43.8500	43.4101	43.4900	-0.276%	38,238	-3.958%
2025-07-03	43.8400	43.8400	43.6000	43.6102	-0.342%	5,729	-4.223%
2025-07-02	43.8400	43.8400	43.6500	43.7600	-0.040%	16,895	-4.551%
2025-07-01	43.7000	43.9400	43.7000	43.7775	-0.392%	248,579	-4.589%
2025-06-30	43.9900	43.9900	43.8155	43.9500	+0.411%	19,736	-4.963%
2025-06-27	43.9100	43.9500	43.7200	43.7700	-0.251%	18,178	-4.572%
2025-06-26	43.8300	43.9400	43.7909	43.8802	+0.172%	10,283	-4.812%
2025-06-25	43.4904	43.8600	43.4904	43.8050	+0.286%	16,879	-4.649%
2025-06-24	43.5200	43.7300	43.5200	43.6800	+0.264%	16,484	-4.376%
2025-06-23	43.5900	43.6699	43.5200	43.5650	+0.265%	10,694	-4.123%
2025-06-20	43.3255	43.5100	43.2911	43.4500	-0.046%	7,659	-3.870%
2025-06-18	43.5100	43.5900	43.4101	43.4700	+0.150%	89,638	-3.914%
2025-06-17	43.3450	43.4794	43.2713	43.4050	+0.219%	16,169	-3.770%
2025-06-16	43.3600	43.4199	43.2900	43.3100	-0.023%	10,645	-3.559%
2025-06-13	43.4100	43.4694	43.2700	43.3200	-0.597%	10,331	-3.581%
2025-06-12	43.5150	43.6100	43.4000	43.5800	+0.438%	9,744	-4.156%
2025-06-11	43.1900	43.4700	43.1900	43.3900	+0.277%	36,664	-3.737%
2025-06-10	43.3000	43.3299	43.1225	43.2700	+0.348%	20,922	-3.470%
2025-06-09	42.9700	43.1800	42.9700	43.1200	+0.046%	57,481	-3.134%
2025-06-06	43.1200	43.1695	43.0300	43.1000	-0.416%	9,568	-3.089%
2025-06-05	43.5500	43.5500	43.2200	43.2800	-0.299%	14,500	-3.492%
2025-06-04	43.2600	43.4480	43.2000	43.4100	+0.754%	14,457	-3.781%
2025-06-03	43.0100	43.2091	43.0000	43.0850	-0.127%	17,736	-3.055%
2025-06-02	43.0900	43.4300	43.0229	43.1400	-0.553%	22,973	-3.179%
2025-05-30	43.2390	43.3900	43.2100	43.3800	+0.301%	15,485	-3.714%
2025-05-29	43.1200	43.3400	43.1200	43.2500	+0.139%	9,583	-3.425%
2025-05-28	43.3500	43.3500	43.0600	43.1900	-0.116%	26,485	-3.291%
2025-05-27	43.1800	43.2880	43.0901	43.2400	+0.605%	12,857	-3.403%
2025-05-23	43.1500	43.1500	42.8900	42.9800	+0.128%	9,108	-2.818%
2025-05-22	42.8900	42.9500	42.7200	42.9250	+0.175%	37,982	-2.694%
2025-05-21	43.0100	43.0103	42.7712	42.8500	-0.902%	67,539	-2.523%
2025-05-20	43.2300	43.2789	43.0287	43.2400	+0.012%	51,896	-3.403%
2025-05-19	43.1114	43.2913	43.0701	43.2350	-0.160%	22,469	-3.391%
2025-05-16	43.6000	43.6000	43.2622	43.3042	+0.067%	25,527	-3.546%
2025-05-15	43.1500	43.3500	43.0800	43.2750	+0.523%	25,801	-3.481%
2025-05-14	43.1500	43.1699	42.9600	43.0500	-0.370%	24,122	-2.976%
2025-05-13	43.4800	43.4800	43.1300	43.2100	-0.116%	12,247	-3.336%
2025-05-12	43.4000	43.4426	43.2100	43.2600	-0.403%	275,640	-3.447%
2025-05-09	43.4560	43.5400	43.4000	43.4350	+0.035%	8,827	-3.836%
2025-05-08	44.0200	44.0200	43.3113	43.4200	-0.321%	25,400	-3.803%
2025-05-07	43.4700	43.6600	43.4700	43.5600	+0.253%	15,294	-4.112%
2025-05-06	43.4700	43.5554	43.2650	43.4500	+0.190%	17,103	-3.870%
2025-05-05	43.5900	43.5900	43.2430	43.3675	-0.017%	65,660	-3.687%
2025-05-02	43.6800	43.6800	43.3300	43.3750	-0.448%	67,770	-3.703%
2025-05-01	43.5000	43.7220	43.4643	43.5700	-0.797%	24,034	-4.134%
2025-04-30	44.1400	44.1400	43.7526	43.9200	+0.297%	42,247	-4.898%
2025-04-29	43.8100	43.9000	43.7753	43.7900	0.000%	9,081	-4.616%
2025-04-28	43.6900	43.8200	43.6037	43.7900	+0.069%	21,675	-4.616%
2025-04-25	43.8400	43.8400	43.5800	43.7600	+0.390%	16,983	-4.551%
2025-04-24	43.5300	43.5900	43.3429	43.5900	+0.844%	20,974	-4.178%
2025-04-23	43.3600	43.5127	43.1518	43.2250	+0.143%	19,432	-3.369%
2025-04-22	43.1424	43.2700	42.9200	43.1631	+0.449%	42,132	-3.231%
2025-04-21	43.2400	43.3200	42.9700	42.9700	-0.555%	22,476	-2.796%
2025-04-17	43.3200	43.4600	43.1900	43.2100	-0.621%	37,344	-3.336%
2025-04-16	43.4900	43.5000	43.2100	43.4800	+0.439%	39,357	-3.936%
2025-04-15	43.3900	43.5101	43.2900	43.2900	+0.193%	23,461	-3.514%
2025-04-14	43.1000	43.3100	42.8800	43.2066	+0.691%	89,317	-3.328%
2025-04-11	42.8800	43.0000	42.5501	42.9100	-0.556%	29,699	-2.660%