Dark

PFF
iShares Trust iShares Preferred and Income Securities ETF
stock NASDAQ ETF

Market Open

Aug 11, 2026 1:17:21 PM EDT

30.56USD-0.065%(-0.02)927,529

30.55Bid 30.56Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

30.61USD+0.098%(+0.03)1,508

After-hours

Aug 10, 2026 4:09:30 PM EDT

30.57USD-0.032%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	30.6300	30.640000	30.5500	30.5600	-0.033%	927,529	0.000%
2026-08-10	30.5200	30.690000	30.4300	30.5700	-0.228%	2,232,912	-0.033%
2026-08-07	30.5520	30.650000	30.5100	30.6400	+0.393%	2,234,583	-0.261%
2026-08-06	30.6900	30.705000	30.4850	30.5200	-0.716%	2,297,614	+0.131%
2026-08-05	30.7500	30.780000	30.6300	30.7400	+0.033%	3,264,197	-0.586%
2026-08-04	30.6200	30.770000	30.5320	30.7300	+0.359%	3,398,355	-0.553%
2026-08-03	30.3500	30.625000	30.3220	30.6200	+0.492%	3,111,532	-0.196%
2026-07-31	30.4300	30.505000	30.2900	30.4700	+0.099%	2,912,933	+0.295%
2026-07-30	30.1800	30.440000	30.1550	30.4400	+1.130%	2,946,979	+0.394%
2026-07-29	30.3550	30.355000	30.1000	30.1000	-0.856%	3,439,268	+1.528%
2026-07-28	30.3100	30.410000	30.2350	30.3600	+0.264%	3,137,893	+0.659%
2026-07-27	30.2600	30.345000	30.2101	30.2800	+0.398%	1,996,987	+0.925%
2026-07-24	30.1600	30.310000	30.1400	30.1600	+0.066%	3,013,394	+1.326%
2026-07-23	30.3000	30.340000	30.1200	30.1400	-1.018%	3,410,512	+1.393%
2026-07-22	30.3000	30.485000	30.2720	30.4500	+0.429%	2,745,768	+0.361%
2026-07-21	30.3600	30.390000	30.3000	30.3200	0.000%	1,761,284	+0.792%
2026-07-20	30.4000	30.422200	30.2900	30.3200	-0.099%	2,847,550	+0.792%
2026-07-17	30.2500	30.420000	30.2100	30.3500	-0.066%	2,178,130	+0.692%
2026-07-16	30.5900	30.590100	30.3400	30.3700	-0.816%	2,683,210	+0.626%
2026-07-15	30.5300	30.670000	30.5150	30.6200	+0.361%	2,174,452	-0.196%
2026-07-14	30.4200	30.570000	30.4200	30.5100	+0.527%	3,004,332	+0.164%
2026-07-13	30.4500	30.520000	30.3300	30.3500	-0.622%	2,503,099	+0.692%
2026-07-10	30.5900	30.616800	30.4700	30.5400	-0.065%	1,966,496	+0.065%
2026-07-09	30.4600	30.570000	30.4400	30.5600	+0.361%	2,313,282	0.000%
2026-07-08	30.4400	30.500000	30.2750	30.4500	-0.197%	3,305,866	+0.361%
2026-07-07	30.7400	30.759900	30.4950	30.5100	-0.748%	2,582,250	+0.164%
2026-07-06	30.5100	30.740000	30.5100	30.7400	+0.853%	2,263,916	-0.586%
2026-07-02	30.4820	30.650300	30.3900	30.4800	+0.033%	3,128,014	+0.262%
2026-07-01	30.4500	30.580000	30.3000	30.4700	-0.066%	3,402,016	+0.295%
2026-06-30	30.5500	30.670000	30.4850	30.4900	-0.392%	4,032,368	+0.230%
2026-06-29	30.4000	30.630000	30.3800	30.6100	+0.823%	3,748,406	-0.163%
2026-06-26	30.3500	30.480000	30.2300	30.3600	-0.263%	2,855,421	+0.659%
2026-06-25	30.7000	30.750000	30.4200	30.4400	-0.782%	4,773,154	+0.394%
2026-06-24	30.8700	30.930000	30.5800	30.6800	-0.325%	4,194,532	-0.391%
2026-06-23	30.6700	30.890000	30.6200	30.7800	-0.195%	3,733,853	-0.715%
2026-06-22	31.1100	31.190000	30.8400	30.8400	-1.249%	6,342,587	-0.908%
2026-06-18	31.2200	31.249000	31.1000	31.2300	+0.450%	2,554,487	-2.145%
2026-06-17	31.2000	31.305000	31.0800	31.0900	-0.321%	4,750,359	-1.705%
2026-06-16	31.2200	31.308100	31.1500	31.1900	-0.351%	3,294,548	-2.020%
2026-06-15	31.1500	31.320000	31.1500	31.3000	+0.740%	2,512,107	-2.364%
2026-06-12	30.9150	31.099900	30.9000	31.0700	+0.161%	2,127,060	-1.641%
2026-06-11	30.8000	31.030000	30.7550	31.0200	+0.812%	3,872,700	-1.483%
2026-06-10	30.7600	30.955000	30.7300	30.7700	-0.388%	4,376,344	-0.682%
2026-06-09	30.9800	31.110000	30.7000	30.8900	-0.258%	3,769,296	-1.068%
2026-06-08	31.0200	31.110000	30.9200	30.9700	+0.194%	2,778,800	-1.324%
2026-06-05	31.1520	31.230000	30.8300	30.9100	-1.088%	4,931,466	-1.132%
2026-06-04	31.2600	31.360000	31.2350	31.2500	+0.064%	3,561,057	-2.208%
2026-06-03	31.3800	31.400000	31.1800	31.2300	-0.668%	2,921,862	-2.145%
2026-06-02	31.4350	31.540000	31.3500	31.4400	+0.127%	3,750,788	-2.799%
2026-06-01	31.3700	31.470000	31.2900	31.4000	-0.507%	2,125,843	-2.675%
2026-05-29	31.4800	31.650000	31.4700	31.5600	+0.190%	1,672,841	-3.169%
2026-05-28	31.3700	31.510000	31.3300	31.5000	+0.350%	2,015,071	-2.984%
2026-05-27	31.3400	31.390000	31.2800	31.3900	+0.160%	1,535,612	-2.644%
2026-05-26	31.3000	31.370000	31.2800	31.3400	+0.320%	1,920,235	-2.489%
2026-05-22	31.1520	31.240000	31.1000	31.2400	+0.353%	2,699,116	-2.177%
2026-05-21	31.1100	31.175000	30.9750	31.1300	+0.064%	4,075,650	-1.831%
2026-05-20	31.0000	31.210000	30.9550	31.1100	+0.452%	3,399,657	-1.768%
2026-05-19	31.0880	31.090000	30.9300	30.9700	-0.610%	3,081,752	-1.324%
2026-05-18	31.2500	31.270000	31.0800	31.1600	-0.224%	2,609,933	-1.926%
2026-05-15	31.3600	31.440000	31.2250	31.2300	-1.171%	3,215,347	-2.145%
2026-05-14	31.6000	31.660000	31.5300	31.6000	+0.063%	1,932,792	-3.291%
2026-05-13	31.5020	31.620000	31.5000	31.5800	+0.032%	1,962,044	-3.230%
2026-05-12	31.5520	31.667800	31.4600	31.5700	-0.347%	2,212,947	-3.199%
2026-05-11	31.6600	31.790000	31.6600	31.6800	-0.126%	2,307,295	-3.535%
2026-05-08	31.5500	31.730000	31.5500	31.7200	+0.635%	2,586,519	-3.657%
2026-05-07	31.5400	31.670000	31.5200	31.5200	-0.285%	2,998,227	-3.046%
2026-05-06	31.5300	31.610000	31.5300	31.6100	+0.509%	2,729,031	-3.322%
2026-05-05	31.3100	31.470000	31.3100	31.4500	+0.608%	2,057,484	-2.830%
2026-05-04	31.3700	31.437800	31.2250	31.2600	-0.478%	3,650,247	-2.239%
2026-05-01	31.3700	31.480000	31.3400	31.4100	-0.127%	2,387,712	-2.706%
2026-04-30	31.2100	31.480000	31.2000	31.4500	+0.898%	2,522,111	-2.830%
2026-04-29	31.2300	31.300000	31.1500	31.1700	-0.384%	2,495,954	-1.957%
2026-04-28	31.4100	31.440000	31.2700	31.2900	-0.635%	2,327,670	-2.333%
2026-04-27	31.4300	31.530000	31.4200	31.4900	-0.095%	1,290,726	-2.953%
2026-04-24	31.5400	31.550000	31.4300	31.5200	+0.095%	2,041,587	-3.046%
2026-04-23	31.4800	31.595000	31.3300	31.4900	-0.063%	2,876,659	-2.953%
2026-04-22	31.3500	31.535000	31.3200	31.5100	+0.864%	2,995,666	-3.015%
2026-04-21	31.4100	31.460000	31.2400	31.2400	-0.636%	2,229,860	-2.177%
2026-04-20	31.4300	31.450000	31.3300	31.4400	-0.064%	2,243,490	-2.799%
2026-04-17	31.4300	31.549900	31.4200	31.4600	+0.415%	2,050,239	-2.861%
2026-04-16	31.3200	31.400000	31.2400	31.3300	-0.096%	2,202,883	-2.458%
2026-04-15	31.2400	31.370000	31.2400	31.3600	+0.352%	2,479,724	-2.551%
2026-04-14	30.9600	31.270000	30.9600	31.2500	+0.839%	6,409,394	-2.208%
2026-04-13	30.7100	31.000000	30.7100	30.9900	+0.650%	2,611,360	-1.388%
2026-04-10	30.8300	30.850000	30.7450	30.7900	-0.162%	1,740,984	-0.747%
2026-04-09	30.6700	30.840000	30.6600	30.8400	+0.325%	2,801,624	-0.908%
2026-04-08	30.7000	30.819900	30.6600	30.7400	+0.886%	3,231,240	-0.586%
2026-04-07	30.5000	30.500000	30.2601	30.4700	-0.098%	3,592,225	+0.295%
2026-04-06	30.4200	30.540000	30.3600	30.5000	+0.230%	3,554,293	+0.197%
2026-04-02	30.2500	30.455000	30.1750	30.4300	+0.165%	2,945,786	+0.427%
2026-04-01	30.3300	30.430000	30.2507	30.3800	+0.198%	2,694,710	+0.592%
2026-03-31	30.1700	30.460000	30.1700	30.3200	+0.664%	5,005,654	+0.792%
2026-03-30	30.2200	30.340000	30.1000	30.1200	-0.133%	3,397,725	+1.461%
2026-03-27	30.2800	30.360000	30.1400	30.1600	-0.724%	3,169,463	+1.326%
2026-03-26	30.4600	30.590000	30.3601	30.3800	-0.751%	4,038,276	+0.592%
2026-03-25	30.5400	30.660000	30.5400	30.6100	+0.558%	2,685,350	-0.163%
2026-03-24	30.3700	30.550000	30.3300	30.4400	-0.033%	3,622,375	+0.394%
2026-03-23	30.3500	30.610000	30.3500	30.4500	+0.595%	4,944,337	+0.361%
2026-03-20	30.6300	30.645000	30.1400	30.2700	-1.433%	6,402,734	+0.958%
2026-03-19	30.5600	30.740000	30.5100	30.7100	+0.130%	6,132,962	-0.488%
2026-03-18	30.8200	30.855000	30.6600	30.6700	-0.744%	2,504,690	-0.359%
2026-03-17	30.7800	30.930000	30.7800	30.9000	+0.488%	2,446,122	-1.100%
2026-03-16	30.7200	30.910000	30.7100	30.7500	+0.261%	10,494,119	-0.618%
2026-03-13	30.8900	30.990000	30.6700	30.6700	-0.583%	7,101,268	-0.359%
2026-03-12	30.9600	31.077819	30.8200	30.8500	-0.612%	6,717,538	-0.940%
2026-03-11	31.1600	31.225000	31.0100	31.0400	-0.353%	5,162,634	-1.546%
2026-03-10	31.1500	31.265300	31.1300	31.1500	-0.064%	4,454,226	-1.894%
2026-03-09	31.0000	31.190000	30.8800	31.1700	+0.161%	5,036,820	-1.957%
2026-03-06	31.0700	31.230000	31.0300	31.1200	-0.543%	4,309,333	-1.799%
2026-03-05	31.3800	31.420000	31.2300	31.2900	-0.414%	3,874,276	-2.333%
2026-03-04	31.3100	31.440000	31.2800	31.4200	+0.448%	1,841,217	-2.737%
2026-03-03	31.3100	31.340000	31.0300	31.2800	-0.572%	4,095,115	-2.302%
2026-03-02	31.2500	31.500000	31.2300	31.4600	+0.159%	3,739,620	-2.861%
2026-02-27	31.5300	31.560000	31.3400	31.4100	-0.696%	4,566,182	-2.706%
2026-02-26	31.6700	31.690000	31.5034	31.6300	-0.252%	2,964,159	-3.383%
2026-02-25	31.6600	31.710000	31.6100	31.7100	+0.063%	1,829,475	-3.627%
2026-02-24	31.5300	31.690000	31.4600	31.6900	+0.603%	2,182,456	-3.566%
2026-02-23	31.6350	31.680000	31.4700	31.5000	-0.631%	3,303,049	-2.984%
2026-02-20	31.6400	31.750000	31.6400	31.7000	-0.032%	2,038,559	-3.596%
2026-02-19	31.7800	31.790000	31.6100	31.7100	-0.220%	2,403,732	-3.627%
2026-02-18	31.7900	31.900000	31.7100	31.7800	-0.157%	2,703,890	-3.839%
2026-02-17	31.6400	31.840000	31.6200	31.8300	+0.442%	9,465,126	-3.990%
2026-02-13	31.5300	31.695000	31.4700	31.6900	+0.667%	2,603,206	-3.566%
2026-02-12	31.6200	31.680000	31.4200	31.4800	-0.317%	3,747,694	-2.922%
2026-02-11	31.5500	31.655000	31.5150	31.5800	+0.190%	2,446,629	-3.230%
2026-02-10	31.5900	31.610000	31.5200	31.5200	+0.032%	2,393,703	-3.046%
2026-02-09	31.3800	31.523000	31.3800	31.5100	+0.127%	2,233,934	-3.015%
2026-02-06	31.2500	31.475000	31.2500	31.4700	+0.995%	3,111,167	-2.892%
2026-02-05	31.3900	31.390000	31.1600	31.1600	-0.891%	4,852,217	-1.926%
2026-02-04	31.3800	31.440000	31.2710	31.4400	+0.319%	3,537,625	-2.799%
2026-02-03	31.4900	31.520000	31.2250	31.3400	-0.381%	4,122,879	-2.489%
2026-02-02	31.5250	31.580000	31.4400	31.4600	-0.726%	3,794,764	-2.861%
2026-01-30	31.6600	31.710000	31.5800	31.6900	0.000%	2,839,047	-3.566%
2026-01-29	31.8100	31.850000	31.6300	31.6900	-0.377%	4,627,995	-3.566%
2026-01-28	31.8800	31.880000	31.7700	31.8100	-0.094%	3,406,413	-3.930%
2026-01-27	31.8800	31.925000	31.8200	31.8400	-0.125%	2,972,814	-4.020%
2026-01-26	31.9200	31.940000	31.8515	31.8800	-0.094%	2,314,650	-4.141%
2026-01-23	31.9500	31.965000	31.8600	31.9100	-0.094%	2,256,254	-4.231%
2026-01-22	31.9100	32.020000	31.8600	31.9400	+0.283%	3,045,187	-4.321%
2026-01-21	31.6600	31.860000	31.6300	31.8500	+0.759%	3,864,669	-4.050%
2026-01-20	31.5800	31.685000	31.5410	31.6100	-0.535%	4,914,656	-3.322%
2026-01-16	31.8200	31.870000	31.7300	31.7800	-0.126%	2,824,815	-3.839%
2026-01-15	31.7700	31.910000	31.7500	31.8200	+0.252%	4,426,227	-3.960%
2026-01-14	31.6100	31.760000	31.5800	31.7400	+0.300%	2,928,955	-3.718%
2026-01-13	31.6500	31.750000	31.6100	31.6450	+0.079%	3,854,152	-3.429%
2026-01-12	31.4900	31.620000	31.4800	31.6200	+0.158%	2,882,277	-3.352%
2026-01-09	31.4000	31.570000	31.3949	31.5700	+0.605%	2,660,910	-3.199%
2026-01-08	31.3500	31.490000	31.3450	31.3800	-0.096%	4,100,639	-2.613%
2026-01-07	31.4600	31.490000	31.3900	31.4100	-0.127%	2,982,525	-2.706%
2026-01-06	31.3100	31.465000	31.3000	31.4500	+0.383%	3,495,565	-2.830%
2026-01-05	31.3000	31.440000	31.2700	31.3300	+0.192%	5,608,556	-2.458%
2026-01-02	31.0100	31.270000	31.0000	31.2700	+1.001%	3,935,074	-2.271%
2025-12-31	31.0500	31.085000	30.9500	30.9600	-0.322%	3,010,186	-1.292%
2025-12-30	31.0300	31.090000	31.0200	31.0600	+0.194%	2,941,236	-1.610%
2025-12-29	31.0200	31.090000	31.0000	31.0000	-0.193%	3,518,745	-1.419%
2025-12-26	31.1000	31.130000	31.0400	31.0600	-0.129%	2,252,652	-1.610%
2025-12-24	31.1000	31.109900	31.0500	31.1000	+0.161%	1,668,557	-1.736%
2025-12-23	31.0500	31.140000	31.0400	31.0500	-0.321%	3,328,142	-1.578%
2025-12-22	31.1500	31.220000	31.1400	31.1500	+0.032%	3,243,125	-1.894%
2025-12-19	31.0600	31.190000	31.0505	31.1400	-0.032%	3,485,619	-1.863%
2025-12-18	31.1300	31.200000	31.1100	31.1500	+0.354%	3,842,031	-1.894%
2025-12-17	31.0800	31.140000	31.0100	31.0400	-0.113%	4,064,078	-1.546%
2025-12-16	31.0500	31.130000	31.0200	31.0750	+0.113%	2,655,593	-1.657%
2025-12-15	31.0800	31.140000	31.0000	31.0400	+0.064%	3,721,422	-1.546%
2025-12-12	31.0800	31.170000	30.9800	31.0200	-0.417%	4,303,804	-1.483%
2025-12-11	30.9600	31.200000	30.9600	31.1500	+0.257%	4,399,565	-1.894%
2025-12-10	30.9000	31.095000	30.8250	31.0700	+0.664%	4,294,979	-1.641%
2025-12-09	30.9100	30.990000	30.8500	30.8650	-0.016%	3,594,334	-0.988%
2025-12-08	30.8500	30.900000	30.7744	30.8700	0.000%	3,293,013	-1.004%
2025-12-05	30.7600	30.890000	30.7600	30.8700	+0.276%	4,224,685	-1.004%
2025-12-04	30.9000	30.900000	30.7600	30.7850	-0.308%	3,463,613	-0.731%
2025-12-03	30.8000	30.900000	30.7600	30.8800	+0.162%	4,082,931	-1.036%
2025-12-02	30.6850	30.860000	30.6600	30.8300	+0.587%	3,810,934	-0.876%
2025-12-01	30.6700	30.740000	30.6200	30.6500	-0.969%	3,464,280	-0.294%
2025-11-28	30.9700	31.000000	30.8800	30.9500	+0.097%	1,543,040	-1.260%
2025-11-26	30.8000	30.950000	30.7700	30.9200	+0.487%	2,982,691	-1.164%
2025-11-25	30.5900	30.785000	30.5800	30.7700	+0.588%	2,998,031	-0.682%
2025-11-24	30.5300	30.660000	30.5100	30.5900	+0.394%	3,261,847	-0.098%
2025-11-21	30.3300	30.559900	30.2600	30.4700	+0.528%	4,118,067	+0.295%
2025-11-20	30.5900	30.675000	30.2950	30.3100	-0.590%	5,050,210	+0.825%
2025-11-19	30.5800	30.640000	30.4900	30.4900	-0.425%	4,804,319	+0.230%
2025-11-18	30.5800	30.710000	30.5800	30.6200	-0.065%	4,400,177	-0.196%
2025-11-17	30.8800	30.940000	30.5800	30.6400	-0.793%	3,950,314	-0.261%
2025-11-14	30.7500	30.970000	30.7200	30.8850	+0.146%	2,939,636	-1.052%
2025-11-13	31.0900	31.140000	30.8200	30.8400	-0.932%	4,029,184	-0.908%
2025-11-12	31.2000	31.280000	31.1000	31.1300	-0.160%	2,618,933	-1.831%
2025-11-11	31.2000	31.220000	31.1535	31.1800	0.000%	1,888,843	-1.988%
2025-11-10	31.0700	31.180000	31.0250	31.1800	+0.548%	2,361,013	-1.988%
2025-11-07	30.9500	31.030000	30.8300	31.0100	+0.161%	3,898,001	-1.451%
2025-11-06	31.0900	31.120000	30.9600	30.9600	-0.193%	3,875,543	-1.292%
2025-11-05	30.9200	31.140000	30.8750	31.0200	+0.388%	3,277,369	-1.483%
2025-11-04	30.8950	31.000000	30.8200	30.9000	-0.387%	5,871,892	-1.100%
2025-11-03	31.0950	31.110000	30.9200	31.0200	-0.609%	4,021,915	-1.483%
2025-10-31	31.3900	31.390000	31.1800	31.2100	-0.319%	3,093,593	-2.083%
2025-10-30	31.4500	31.495000	31.2900	31.3100	-0.666%	3,187,838	-2.395%
2025-10-29	31.6800	31.690000	31.4900	31.5200	-0.442%	3,214,374	-3.046%
2025-10-28	31.7700	31.780000	31.6600	31.6600	-0.221%	2,602,424	-3.474%
2025-10-27	31.6900	31.740000	31.6600	31.7300	+0.284%	2,336,230	-3.687%
2025-10-24	31.5900	31.680000	31.5700	31.6400	+0.413%	2,255,647	-3.413%
2025-10-23	31.4600	31.600000	31.4400	31.5100	+0.159%	1,865,534	-3.015%
2025-10-22	31.6300	31.650000	31.4400	31.4600	-0.537%	3,126,516	-2.861%
2025-10-21	31.6800	31.750000	31.5950	31.6300	-0.095%	2,736,565	-3.383%
2025-10-20	31.4900	31.660000	31.4900	31.6600	+0.796%	3,089,274	-3.474%
2025-10-17	31.3300	31.420000	31.2700	31.4100	+0.255%	4,440,552	-2.706%
2025-10-16	31.5200	31.580000	31.2800	31.3300	-0.603%	3,672,448	-2.458%
2025-10-15	31.5300	31.609900	31.4600	31.5200	+0.382%	2,706,653	-3.046%
2025-10-14	31.2700	31.490000	31.2300	31.4000	+0.159%	2,978,217	-2.675%
2025-10-13	31.3000	31.410000	31.2542	31.3500	+0.707%	2,497,521	-2.520%
2025-10-10	31.5100	31.595000	31.1300	31.1300	-1.049%	6,273,107	-1.831%
2025-10-09	31.7200	31.740000	31.4600	31.4600	-0.757%	3,516,451	-2.861%
2025-10-08	31.7300	31.783700	31.6900	31.7000	-0.157%	2,001,095	-3.596%
2025-10-07	31.7800	31.840000	31.6600	31.7500	-0.126%	2,598,321	-3.748%
2025-10-06	31.7500	31.790000	31.6700	31.7900	+0.094%	2,591,582	-3.869%
2025-10-03	31.7700	31.850000	31.7000	31.7600	+0.095%	3,075,061	-3.778%
2025-10-02	31.8100	31.819800	31.6550	31.7300	-0.016%	2,214,320	-3.687%
2025-10-01	31.5200	31.770000	31.5000	31.7350	+0.364%	3,710,438	-3.703%
2025-09-30	31.8300	31.840000	31.5700	31.6200	-0.519%	4,053,843	-3.352%
2025-09-29	31.8400	31.860000	31.7500	31.7850	-0.016%	1,896,419	-3.854%
2025-09-26	31.7300	31.845000	31.7200	31.7900	+0.252%	1,569,237	-3.869%
2025-09-25	31.8800	31.880000	31.6800	31.7100	-0.533%	2,662,148	-3.627%
2025-09-24	32.0600	32.076600	31.8800	31.8800	-0.499%	2,562,809	-4.141%
2025-09-23	32.0700	32.117900	31.9950	32.0400	-0.125%	3,655,338	-4.619%
2025-09-22	32.0700	32.110000	31.9850	32.0800	-0.156%	1,960,802	-4.738%
2025-09-19	32.1000	32.140000	31.9500	32.1300	+0.093%	3,082,173	-4.886%
2025-09-18	32.0900	32.160000	31.9900	32.1000	0.000%	2,724,561	-4.798%
2025-09-17	32.1200	32.264500	32.0000	32.1000	-0.031%	2,710,295	-4.798%
2025-09-16	32.1000	32.130000	32.0200	32.1100	+0.031%	2,619,811	-4.827%
2025-09-15	32.0200	32.120000	32.0200	32.1000	+0.375%	2,882,786	-4.798%
2025-09-12	32.0500	32.050000	31.9000	31.9800	-0.218%	2,855,102	-4.440%
2025-09-11	31.9300	32.090000	31.9000	32.0500	+0.565%	4,069,092	-4.649%
2025-09-10	31.8500	31.900000	31.8100	31.8700	+0.220%	2,708,022	-4.110%
2025-09-09	31.8800	31.880000	31.6701	31.8000	-0.220%	3,461,800	-3.899%
2025-09-08	31.7500	31.870000	31.7300	31.8700	+0.473%	2,896,364	-4.110%
2025-09-05	31.6350	31.730000	31.5250	31.7200	+0.698%	3,575,020	-3.657%
2025-09-04	31.4100	31.500000	31.3800	31.5000	+0.382%	2,886,626	-2.984%
2025-09-03	31.3300	31.390000	31.3100	31.3800	+0.224%	3,545,549	-2.613%
2025-09-02	31.1900	31.330000	31.1200	31.3100	-0.477%	3,602,557	-2.395%
2025-08-29	31.6200	31.625000	31.4400	31.4600	-0.506%	3,010,548	-2.861%
2025-08-28	31.6800	31.680000	31.6000	31.6200	-0.032%	2,107,919	-3.352%
2025-08-27	31.5800	31.640000	31.5500	31.6300	+0.063%	2,345,334	-3.383%
2025-08-26	31.6200	31.670000	31.5600	31.6100	0.000%	2,396,190	-3.322%
2025-08-25	31.6800	31.730000	31.5850	31.6100	-0.347%	2,960,342	-3.322%
2025-08-22	31.5000	31.760000	31.4800	31.7200	+0.730%	2,689,037	-3.657%
2025-08-21	31.4100	31.490000	31.3800	31.4900	+0.095%	2,476,166	-2.953%
2025-08-20	31.5300	31.530000	31.4000	31.4600	-0.127%	2,906,950	-2.861%
2025-08-19	31.4900	31.570000	31.4650	31.5000	+0.032%	3,044,197	-2.984%
2025-08-18	31.4800	31.490000	31.4000	31.4900	+0.287%	2,877,249	-2.953%
2025-08-15	31.4400	31.450000	31.3600	31.4000	-0.127%	2,478,539	-2.675%
2025-08-14	31.4300	31.450000	31.3000	31.4400	-0.159%	1,652,794	-2.799%
2025-08-13	31.3800	31.500000	31.3600	31.4900	+0.511%	3,296,117	-2.953%
2025-08-12	31.1300	31.365000	31.1300	31.3300	+0.610%	3,241,925	-2.458%
2025-08-11	31.2200	31.220000	31.1100	31.1400	-0.064%	1,618,526	-1.863%
2025-08-08	31.0800	31.160000	31.0400	31.1600	+0.387%	1,949,990	-1.926%
2025-08-07	31.1600	31.230000	31.0300	31.0400	-0.321%	2,387,335	-1.546%
2025-08-06	31.2300	31.280000	31.0800	31.1400	-0.224%	3,654,201	-1.863%
2025-08-05	31.2300	31.290000	31.1100	31.2100	-0.128%	3,702,890	-2.083%
2025-08-04	31.1100	31.280000	31.1000	31.2500	+0.677%	3,871,022	-2.208%
2025-08-01	31.0200	31.060000	30.9150	31.0400	-0.672%	3,457,628	-1.546%
2025-07-31	31.2400	31.270000	31.1700	31.2500	+0.257%	3,379,242	-2.208%
2025-07-30	31.2100	31.290000	31.1000	31.1700	-0.224%	4,349,834	-1.957%
2025-07-29	31.1500	31.300000	31.1500	31.2400	+0.353%	4,425,782	-2.177%
2025-07-28	31.1500	31.185300	31.1000	31.1300	-0.160%	2,784,180	-1.831%
2025-07-25	31.1800	31.210000	31.1100	31.1800	+0.161%	2,521,927	-1.988%
2025-07-24	31.0900	31.170000	31.0800	31.1300	+0.064%	2,848,866	-1.831%
2025-07-23	31.1800	31.195000	31.0800	31.1100	-0.128%	2,973,540	-1.768%
2025-07-22	31.1500	31.200000	31.1200	31.1500	+0.064%	3,642,428	-1.894%
2025-07-21	31.2300	31.320000	31.1100	31.1300	-0.128%	6,380,792	-1.831%
2025-07-18	31.2500	31.280000	31.1400	31.1700	-0.160%	3,861,852	-1.957%
2025-07-17	31.0500	31.230000	31.0100	31.2200	+0.548%	4,724,472	-2.114%
2025-07-16	31.0600	31.100000	30.8000	31.0500	+0.356%	3,869,382	-1.578%
2025-07-15	31.1900	31.220000	30.9400	30.9400	-0.578%	3,572,522	-1.228%
2025-07-14	31.1900	31.200000	31.0200	31.1200	-0.288%	4,163,847	-1.799%
2025-07-11	31.2800	31.310000	31.1800	31.2100	-0.478%	4,060,315	-2.083%
2025-07-10	31.2000	31.380000	31.1650	31.3600	+0.545%	5,649,370	-2.551%
2025-07-09	31.0300	31.220000	31.0300	31.1900	+0.613%	2,964,521	-2.020%
2025-07-08	30.8800	31.035000	30.8300	31.0000	+0.291%	3,323,479	-1.419%
2025-07-07	30.9850	31.040000	30.8400	30.9100	-0.322%	4,117,383	-1.132%
2025-07-03	30.9000	31.070000	30.8700	31.0100	+0.356%	2,765,370	-1.451%
2025-07-02	30.6700	30.920000	30.6100	30.9000	+0.750%	5,645,387	-1.100%
2025-07-01	30.5450	30.700000	30.4620	30.6700	-0.033%	3,001,447	-0.359%
2025-06-30	30.6600	30.740000	30.6046	30.6800	+0.261%	4,119,647	-0.391%
2025-06-27	30.6900	30.760000	30.5700	30.6000	-0.228%	2,423,906	-0.131%
2025-06-26	30.5000	30.685000	30.4800	30.6700	+0.623%	2,429,814	-0.359%
2025-06-25	30.5700	30.579300	30.4100	30.4800	-0.294%	2,883,350	+0.262%
2025-06-24	30.4100	30.590000	30.3900	30.5700	+0.692%	2,552,840	-0.033%
2025-06-23	30.3600	30.400000	30.2117	30.3600	+0.181%	2,048,659	+0.659%
2025-06-20	30.2600	30.410000	30.2600	30.3050	+0.149%	2,894,870	+0.841%
2025-06-18	30.1900	30.300000	30.1900	30.2600	+0.282%	2,166,896	+0.991%
2025-06-17	30.2400	30.270000	30.1200	30.1750	-0.149%	3,085,292	+1.276%
2025-06-16	30.1900	30.330000	30.1800	30.2200	+0.199%	3,395,840	+1.125%
2025-06-13	30.2500	30.280000	30.0700	30.1600	-0.593%	2,820,993	+1.326%
2025-06-12	30.4300	30.460000	30.3100	30.3400	-0.230%	3,463,164	+0.725%
2025-06-11	30.5200	30.570000	30.4000	30.4100	-0.066%	2,468,033	+0.493%
2025-06-10	30.3700	30.457800	30.3600	30.4300	+0.264%	1,586,233	+0.427%
2025-06-09	30.2500	30.430000	30.2500	30.3500	+0.264%	2,236,054	+0.692%
2025-06-06	30.3400	30.340000	30.2300	30.2700	-0.132%	2,714,483	+0.958%
2025-06-05	30.3900	30.400000	30.2700	30.3100	+0.132%	3,195,971	+0.825%
2025-06-04	30.2200	30.340000	30.2100	30.2700	+0.331%	2,991,687	+0.958%
2025-06-03	30.0600	30.210000	30.0500	30.1700	+0.433%	3,510,350	+1.293%
2025-06-02	30.0600	30.066900	29.8650	30.0400	-0.629%	4,104,628	+1.731%
2025-05-30	30.2100	30.270000	30.0946	30.2300	+0.099%	2,507,034	+1.092%
2025-05-29	30.2100	30.290000	30.1500	30.2000	+0.166%	2,896,701	+1.192%
2025-05-28	30.3100	30.350000	30.1100	30.1500	-0.626%	3,105,755	+1.360%
2025-05-27	30.3400	30.360000	30.1500	30.3400	+0.864%	4,014,140	+0.725%
2025-05-23	29.9700	30.100000	29.8800	30.0800	+0.100%	2,756,200	+1.596%
2025-05-22	29.9500	30.130000	29.8600	30.0500	+0.167%	4,931,153	+1.697%
2025-05-21	30.3700	30.410000	30.0000	30.0000	-1.543%	4,181,661	+1.867%
2025-05-20	30.5100	30.645000	30.4500	30.4700	-0.327%	2,370,176	+0.295%
2025-05-19	30.3800	30.570000	30.3250	30.5700	+0.065%	2,608,752	-0.033%
2025-05-16	30.5200	30.560000	30.3800	30.5500	+0.263%	1,894,417	+0.033%
2025-05-15	30.2600	30.500000	30.2505	30.4700	+0.594%	2,893,285	+0.295%
2025-05-14	30.4100	30.456400	30.2700	30.2900	-0.444%	2,594,699	+0.891%
2025-05-13	30.3600	30.450000	30.3300	30.4250	+0.313%	2,679,816	+0.444%
2025-05-12	30.4700	30.480000	30.3000	30.3300	+0.530%	3,195,203	+0.758%
2025-05-09	30.1700	30.250000	30.1050	30.1700	+0.133%	3,529,087	+1.293%
2025-05-08	30.1800	30.340000	30.1150	30.1300	-0.033%	4,431,767	+1.427%
2025-05-07	30.2400	30.240000	30.0893	30.1400	+0.199%	2,979,684	+1.393%
2025-05-06	29.9600	30.130000	29.9200	30.0800	+0.233%	3,350,239	+1.596%
2025-05-05	30.0800	30.170000	29.9800	30.0100	-0.431%	2,457,067	+1.833%
2025-05-02	30.0000	30.240000	30.0000	30.1400	+0.668%	4,408,323	+1.393%
2025-05-01	30.1700	30.170000	29.9145	29.9400	-0.795%	3,553,598	+2.071%
2025-04-30	30.1800	30.250000	30.0300	30.1800	-0.527%	4,197,274	+1.259%
2025-04-29	30.2500	30.390000	30.2300	30.3400	+0.132%	2,322,973	+0.725%
2025-04-28	30.2200	30.340000	30.1600	30.3000	+0.232%	1,783,693	+0.858%
2025-04-25	30.2150	30.260000	30.0500	30.2300	+0.132%	3,894,964	+1.092%
2025-04-24	29.9500	30.190000	29.9100	30.1900	+0.953%	3,317,319	+1.226%
2025-04-23	30.0000	30.125000	29.8200	29.9050	+0.962%	4,429,818	+2.190%
2025-04-22	29.4800	29.685000	29.4400	29.6200	+1.127%	3,326,125	+3.174%
2025-04-21	29.3900	29.440000	29.2100	29.2900	-0.813%	4,046,268	+4.336%
2025-04-17	29.3600	29.580000	29.3600	29.5300	+0.751%	3,114,847	+3.488%
2025-04-16	29.2000	29.520000	29.1750	29.3100	+0.034%	3,273,724	+4.265%
2025-04-15	29.3400	29.535000	29.3000	29.3000	-0.238%	6,863,682	+4.300%
2025-04-14	29.3100	29.450000	29.2600	29.3700	+0.928%	4,736,392	+4.052%
2025-04-11	29.1800	29.180000	28.7500	29.1000	-0.445%	4,986,380	+5.017%
2025-04-10	29.7000	29.715100	29.1100	29.2300	-2.044%	5,780,650	+4.550%
2025-04-09	28.8300	29.905000	28.7200	29.8400	+2.897%	14,372,681	+2.413%
2025-04-08	29.4200	29.510000	28.9350	29.0000	-0.309%	9,436,196	+5.379%
2025-04-07	28.8500	29.590000	28.7000	29.0900	-1.122%	11,867,683	+5.053%
2025-04-04	29.8000	29.800000	29.2200	29.4200	-1.901%	14,120,719	+3.875%
2025-04-03	30.1650	30.235000	29.9100	29.9900	-1.993%	12,976,457	+1.901%
2025-04-02	30.4400	30.610000	30.3900	30.6000	+0.295%	3,071,697	-0.131%
2025-04-01	30.6100	30.620000	30.4199	30.5100	-0.716%	4,296,936	+0.164%
2025-03-31	30.7300	30.840000	30.6900	30.7300	-0.389%	4,395,627	-0.553%
2025-03-28	31.0600	31.080000	30.8000	30.8500	-0.548%	2,376,912	-0.940%
2025-03-27	31.0500	31.095000	30.9300	31.0200	-0.257%	3,021,005	-1.483%
2025-03-26	31.2900	31.349900	31.0700	31.1000	-0.702%	2,350,839	-1.736%
2025-03-25	31.3800	31.430000	31.3000	31.3200	-0.159%	1,998,047	-2.427%
2025-03-24	31.3800	31.455000	31.3000	31.3700	+0.192%	2,522,613	-2.582%
2025-03-21	31.2800	31.400000	31.2150	31.3100	-0.032%	1,586,582	-2.395%
2025-03-20	31.3800	31.405000	31.2700	31.3200	-0.128%	1,696,371	-2.427%
2025-03-19	31.1600	31.370000	31.1600	31.3600	+0.513%	2,571,696	-2.551%
2025-03-18	31.2100	31.240000	31.1100	31.2000	-0.160%	1,769,355	-2.051%
2025-03-17	31.1300	31.320000	31.1300	31.2500	+0.418%	2,183,805	-2.208%
2025-03-14	30.9600	31.180000	30.9600	31.1200	+0.647%	2,777,582	-1.799%
2025-03-13	31.0600	31.060000	30.8500	30.9200	-0.258%	3,372,519	-1.164%
2025-03-12	31.0000	31.030000	30.7901	31.0000	+0.437%	3,348,512	-1.419%
2025-03-11	30.8300	30.930000	30.7500	30.8650	0.000%	3,918,993	-0.988%
2025-03-10	31.0000	31.030000	30.8200	30.8650	-0.660%	4,292,606	-0.988%
2025-03-07	31.2800	31.290000	31.0200	31.0700	-0.480%	4,117,685	-1.641%
2025-03-06	31.2100	31.308000	31.1797	31.2200	-0.383%	3,608,154	-2.114%
2025-03-05	31.3400	31.410000	31.2550	31.3400	+0.064%	3,143,921	-2.489%
2025-03-04	31.4700	31.495000	31.2400	31.3200	-0.698%	4,962,020	-2.427%
2025-03-03	31.6800	31.720000	31.4800	31.5400	-0.973%	3,212,434	-3.107%
2025-02-28	31.7800	31.860000	31.7050	31.8500	+0.378%	2,723,685	-4.050%
2025-02-27	31.8300	31.865000	31.7100	31.7300	-0.314%	2,447,622	-3.687%
2025-02-26	31.8800	31.990000	31.7700	31.8300	-0.016%	2,998,503	-3.990%
2025-02-25	31.8050	31.870000	31.7200	31.8350	+0.458%	3,368,313	-4.005%
2025-02-24	31.6400	31.730000	31.5900	31.6900	+0.190%	2,492,223	-3.566%
2025-02-21	31.6500	31.749900	31.6000	31.6300	-0.063%	2,534,323	-3.383%
2025-02-20	31.7900	31.850000	31.5350	31.6500	-0.205%	3,698,375	-3.444%