Dark

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:23:40 PM EDT

82.46USD-0.651%(-0.54)16,679,407

82.45Bid 82.46Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

82.76USD-0.289%(-0.24)184,291

After-hours

Aug 5, 2026 4:56:30 PM EDT

83.02USD+0.015%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	82.7800	82.9200	82.4200	82.4600	-0.651%	16,679,407	0.000%
2026-08-05	82.9450	83.1500	82.8000	83.0000	+0.217%	29,465,796	-0.651%
2026-08-04	82.6500	82.8400	82.5700	82.8200	+0.767%	38,408,582	-0.435%
2026-08-03	82.2400	82.3500	82.0100	82.1900	-0.073%	32,050,806	+0.329%
2026-07-31	82.4500	82.4500	81.8900	82.2500	-0.664%	50,359,784	+0.255%
2026-07-30	82.8050	82.9000	82.5150	82.8000	-0.060%	40,407,332	-0.411%
2026-07-29	84.1000	84.1513	82.7000	82.8500	-1.650%	41,445,198	-0.471%
2026-07-28	83.8600	84.3400	83.8450	84.2400	+0.585%	25,366,895	-2.113%
2026-07-27	83.7300	83.8700	83.5200	83.7500	+0.601%	23,818,954	-1.540%
2026-07-24	83.3100	83.6550	83.2250	83.2500	+0.096%	15,105,998	-0.949%
2026-07-23	82.9900	83.2500	82.9600	83.1700	-0.324%	29,152,762	-0.854%
2026-07-22	83.6050	83.7000	83.3801	83.4400	-0.263%	15,988,382	-1.174%
2026-07-21	83.7350	83.7700	83.4300	83.6600	-0.274%	14,287,532	-1.434%
2026-07-20	84.3100	84.3400	83.8150	83.8900	-0.745%	24,289,039	-1.705%
2026-07-17	84.6200	84.8200	84.4900	84.5200	+0.368%	22,065,623	-2.437%
2026-07-16	83.8400	84.2200	83.7900	84.2100	-0.036%	20,817,837	-2.078%
2026-07-15	84.0800	84.4050	84.0800	84.2400	+0.190%	17,837,801	-2.113%
2026-07-14	84.1800	84.5000	84.0350	84.0800	+0.131%	23,308,413	-1.927%
2026-07-13	84.1850	84.2800	83.9340	83.9700	-0.592%	18,742,493	-1.798%
2026-07-10	84.5050	84.6250	84.2800	84.4700	-0.024%	14,444,675	-2.380%
2026-07-09	84.2800	84.6800	84.2550	84.4900	+0.154%	18,625,290	-2.403%
2026-07-08	84.3100	84.4500	84.0601	84.3600	-0.225%	25,806,645	-2.252%
2026-07-07	85.1150	85.1677	84.5400	84.5500	-1.053%	24,816,434	-2.472%
2026-07-06	85.4300	85.4800	85.1800	85.4500	-0.070%	17,940,937	-3.499%
2026-07-02	85.3800	85.7800	85.3700	85.5100	-0.012%	20,957,229	-3.567%
2026-07-01	85.4800	85.7900	85.4250	85.5200	-1.041%	28,103,328	-3.578%
2026-06-30	87.1500	87.1750	86.3750	86.4200	-1.178%	31,079,478	-4.582%
2026-06-29	87.3550	87.5400	87.3000	87.4500	+0.103%	19,457,156	-5.706%
2026-06-26	87.0100	87.3700	87.0001	87.3600	+0.011%	21,650,819	-5.609%
2026-06-25	87.5800	87.7900	87.2900	87.3500	-0.034%	28,392,350	-5.598%
2026-06-24	87.1500	87.4700	87.1200	87.3800	+1.369%	41,836,984	-5.631%
2026-06-23	86.1200	86.4250	86.1000	86.2000	+0.128%	19,145,518	-4.339%
2026-06-22	86.3000	86.3300	85.9700	86.0900	-0.761%	28,595,081	-4.217%
2026-06-18	87.0700	87.1750	86.6500	86.7500	+0.487%	32,350,902	-4.945%
2026-06-17	86.3300	86.5900	85.9300	86.3300	+0.162%	34,507,482	-4.483%
2026-06-16	85.9600	86.3800	85.9250	86.1900	+0.548%	26,472,476	-4.328%
2026-06-15	85.9600	86.1100	85.6700	85.7200	-0.058%	17,632,743	-3.803%
2026-06-12	85.6400	85.8300	85.4100	85.7700	-0.244%	23,100,929	-3.859%
2026-06-11	85.1700	86.0400	85.0400	85.9800	+1.296%	35,190,466	-4.094%
2026-06-10	85.1200	85.3000	84.7000	84.8800	-0.282%	21,258,275	-2.851%
2026-06-09	84.9700	85.1800	84.7800	85.1200	+0.591%	22,617,748	-3.125%
2026-06-08	85.2300	85.3250	84.6200	84.6200	-0.517%	22,922,742	-2.553%
2026-06-05	84.9900	85.3450	84.9200	85.0600	-0.515%	26,461,163	-3.057%
2026-06-04	85.6050	85.7100	85.4200	85.5000	+0.223%	15,866,493	-3.556%
2026-06-03	85.2850	85.4300	85.1000	85.3100	-0.397%	15,371,998	-3.341%
2026-06-02	85.8000	85.8200	85.5000	85.6500	+0.211%	20,319,050	-3.724%
2026-06-01	84.9300	85.5400	84.8000	85.4700	-0.338%	26,322,365	-3.522%
2026-05-29	85.8100	85.9600	85.5500	85.7600	+0.023%	33,118,565	-3.848%
2026-05-28	85.3600	85.8450	85.2700	85.7400	+0.516%	25,417,299	-3.826%
2026-05-27	85.2500	85.4800	85.1500	85.3000	+0.235%	23,587,852	-3.329%
2026-05-26	85.3350	85.3750	84.9000	85.1000	+0.496%	22,531,218	-3.102%
2026-05-22	84.6050	84.6800	84.1350	84.6800	+0.546%	27,987,659	-2.622%
2026-05-21	83.6207	84.2575	83.3250	84.2200	+0.369%	24,846,000	-2.090%
2026-05-20	83.0600	84.0000	83.0400	83.9100	+1.072%	44,498,000	-1.728%
2026-05-19	82.9600	83.2300	82.7700	83.0200	-0.646%	35,401,924	-0.675%
2026-05-18	83.7000	83.9150	83.3150	83.5600	-0.120%	26,166,181	-1.316%
2026-05-15	83.8700	83.9700	83.5900	83.6600	-1.484%	50,795,960	-1.434%
2026-05-14	85.2600	85.3750	84.9050	84.9200	+0.142%	25,247,190	-2.897%
2026-05-13	84.9400	85.0500	84.5900	84.8000	-0.224%	26,295,100	-2.759%
2026-05-12	85.1900	85.2000	84.9200	84.9900	-0.666%	27,680,615	-2.977%
2026-05-11	85.8800	85.9150	85.4900	85.5600	-0.604%	17,713,654	-3.623%
2026-05-08	86.0600	86.2800	85.9900	86.0800	+0.502%	30,797,630	-4.205%
2026-05-07	86.2800	86.2900	85.5950	85.6500	-0.500%	21,178,332	-3.724%
2026-05-06	86.0490	86.1650	85.9200	86.0800	+0.761%	22,526,343	-4.205%
2026-05-05	85.1450	85.4900	85.0900	85.4300	+0.553%	18,226,455	-3.477%
2026-05-04	85.3500	85.3600	84.7600	84.9600	-0.759%	27,247,689	-2.943%
2026-05-01	85.5000	85.9950	85.3400	85.6100	-0.012%	21,280,952	-3.679%
2026-04-30	85.8850	85.9000	85.3850	85.6200	-0.093%	28,516,181	-3.691%
2026-04-29	85.9850	85.9900	85.5500	85.7000	-0.776%	29,020,824	-3.781%
2026-04-28	86.1200	86.3700	85.9400	86.3700	+0.104%	14,551,862	-4.527%
2026-04-27	86.4890	86.6200	86.1926	86.2800	-0.496%	19,101,590	-4.427%
2026-04-24	86.4600	86.8200	86.2500	86.7100	+0.185%	22,280,916	-4.901%
2026-04-23	86.8250	87.0400	86.2400	86.5500	-0.219%	21,106,665	-4.726%
2026-04-22	87.0500	87.1550	86.7050	86.7400	+0.196%	13,676,816	-4.934%
2026-04-21	86.9700	87.0920	86.5300	86.5700	-0.551%	19,783,624	-4.748%
2026-04-20	87.1100	87.1250	86.7100	87.0500	-0.023%	14,616,709	-5.273%
2026-04-17	87.0500	87.2100	86.8900	87.0700	+0.916%	29,604,128	-5.295%
2026-04-16	86.9150	86.9700	86.2000	86.2800	-0.633%	20,001,034	-4.427%
2026-04-15	87.0200	87.0700	86.7250	86.8300	-0.436%	15,119,636	-5.033%
2026-04-14	86.7000	87.2400	86.6300	87.2100	+0.530%	16,606,918	-5.447%
2026-04-13	86.4400	86.8000	86.2500	86.7500	+0.301%	12,715,878	-4.945%
2026-04-10	86.6000	86.6800	86.3300	86.4900	-0.242%	13,247,455	-4.659%
2026-04-09	86.6900	87.1301	86.3924	86.7000	-0.253%	18,906,006	-4.890%
2026-04-08	87.3600	87.3700	86.7300	86.9200	+0.323%	22,244,916	-5.131%
2026-04-07	86.5200	86.6750	85.9100	86.6400	-0.012%	22,747,228	-4.825%
2026-04-06	86.5000	86.8500	86.3850	86.6500	-0.161%	14,660,325	-4.836%
2026-04-02	86.2050	86.8500	86.1507	86.7900	+0.614%	33,310,584	-4.989%
2026-04-01	86.2800	86.7050	86.2300	86.2600	-0.496%	31,157,622	-4.405%
2026-03-31	86.9300	87.1600	86.5700	86.6900	-0.104%	47,112,153	-4.879%
2026-03-30	86.6300	86.9500	86.4850	86.7800	+1.331%	36,473,153	-4.978%
2026-03-27	85.5000	86.1000	85.4500	85.6400	-0.546%	39,928,852	-3.713%
2026-03-26	86.3400	86.6100	85.9300	86.1100	-0.841%	39,536,966	-4.239%
2026-03-25	86.7500	86.8800	86.4800	86.8400	+0.965%	37,861,005	-5.044%
2026-03-24	85.7200	86.2900	85.5600	86.0100	-0.434%	51,799,399	-4.127%
2026-03-23	86.1800	86.7200	85.9350	86.3850	+0.647%	69,686,652	-4.544%
2026-03-20	86.8100	86.8600	85.7600	85.8300	-1.897%	79,454,774	-3.926%
2026-03-19	87.0600	87.7250	86.9700	87.4900	+0.615%	60,307,437	-5.749%
2026-03-18	87.3600	87.4800	86.9300	86.9550	-0.566%	37,596,579	-5.169%
2026-03-17	87.3600	87.5700	87.3150	87.4500	+0.275%	19,574,644	-5.706%
2026-03-16	87.1750	87.3400	86.9600	87.2100	+0.774%	37,341,485	-5.447%
2026-03-13	86.9250	87.1450	86.4700	86.5400	-0.494%	43,459,981	-4.715%
2026-03-12	86.9050	87.2450	86.7750	86.9700	-0.195%	48,976,970	-5.186%
2026-03-11	87.7500	87.8100	87.0750	87.1400	-1.291%	54,679,852	-5.371%
2026-03-10	88.8000	88.9500	88.2700	88.2800	-1.065%	48,651,546	-6.593%
2026-03-09	88.2950	89.3150	88.2050	89.2300	+0.870%	52,478,733	-7.587%
2026-03-06	88.3200	88.9399	88.0150	88.4600	-0.372%	58,136,912	-6.783%
2026-03-05	88.6300	88.9350	88.5100	88.7900	-0.404%	45,768,935	-7.129%
2026-03-04	89.2700	89.4400	89.0950	89.1500	-0.313%	47,069,511	-7.504%
2026-03-03	88.9750	89.6700	88.9350	89.4300	-0.201%	51,850,415	-7.794%
2026-03-02	89.9750	89.9900	89.3550	89.6100	-1.332%	55,451,820	-7.979%
2026-02-27	90.6850	90.8600	90.5500	90.8200	+0.609%	51,267,045	-9.205%
2026-02-26	90.0600	90.3200	90.0500	90.2700	+0.400%	29,445,772	-8.652%
2026-02-25	89.7100	90.0800	89.7100	89.9100	+0.011%	23,573,682	-8.286%
2026-02-24	89.9450	90.0500	89.7600	89.9000	+0.178%	24,933,337	-8.276%
2026-02-23	89.5500	90.0000	89.5300	89.7400	+0.369%	33,612,033	-8.112%
2026-02-20	89.7000	89.7400	88.9300	89.4100	-0.234%	49,610,815	-7.773%
2026-02-19	89.4000	89.7200	89.3650	89.6200	+0.101%	28,898,275	-7.989%
2026-02-18	89.6850	89.8600	89.4700	89.5300	-0.378%	35,415,316	-7.897%
2026-02-17	89.9300	90.1200	89.7600	89.8700	+0.167%	32,367,629	-8.245%
2026-02-13	89.6300	89.8100	89.5224	89.7200	+0.549%	56,777,609	-8.092%
2026-02-12	88.3550	89.2800	88.3500	89.2300	+1.329%	48,450,849	-7.587%
2026-02-11	88.0400	88.4750	87.9350	88.0600	-0.531%	37,009,835	-6.359%
2026-02-10	88.2400	88.5300	88.2200	88.5300	+1.154%	36,986,548	-6.856%
2026-02-09	87.2000	87.5800	87.0300	87.5200	-0.023%	24,708,781	-5.782%
2026-02-06	87.4500	87.5400	87.2000	87.5400	+0.069%	33,460,301	-5.803%
2026-02-05	86.9300	87.4800	86.7500	87.4800	+1.086%	50,256,580	-5.738%
2026-02-04	86.6300	86.7775	86.4600	86.5400	-0.254%	37,872,241	-4.715%
2026-02-03	86.4850	86.7800	86.4284	86.7600	+0.243%	27,435,896	-4.956%
2026-02-02	87.0200	87.0550	86.5500	86.5500	-0.666%	38,171,397	-4.726%
2026-01-30	87.3750	87.5600	87.1300	87.1300	-0.559%	45,832,193	-5.360%
2026-01-29	87.1500	87.7400	87.0800	87.6200	+0.023%	43,854,484	-5.889%
2026-01-28	87.5050	87.7000	87.2900	87.6000	-0.228%	38,750,498	-5.868%
2026-01-27	88.1100	88.2500	87.6800	87.8000	-0.623%	35,185,120	-6.082%
2026-01-26	88.3950	88.4900	88.2000	88.3500	+0.478%	38,882,386	-6.667%
2026-01-23	87.8300	88.0284	87.4950	87.9300	+0.274%	35,968,801	-6.221%
2026-01-22	87.2700	87.7550	87.1400	87.6900	+0.435%	42,417,893	-5.964%
2026-01-21	86.8000	87.4800	86.6200	87.3100	+0.762%	51,220,134	-5.555%
2026-01-20	86.6300	87.0300	86.5407	86.6500	-1.310%	66,015,074	-4.836%
2026-01-16	88.1300	88.3200	87.7100	87.8000	-0.578%	46,379,446	-6.082%
2026-01-15	88.6350	88.6600	88.3100	88.3100	-0.023%	37,987,749	-6.624%
2026-01-14	87.9100	88.4300	87.8900	88.3300	+0.581%	39,229,694	-6.646%
2026-01-13	87.8800	87.9100	87.5350	87.8200	+0.171%	30,377,381	-6.103%
2026-01-12	87.5000	87.9100	87.4100	87.6700	-0.296%	36,103,302	-5.943%
2026-01-09	87.3000	87.9900	87.1200	87.9300	+0.664%	55,108,347	-6.221%
2026-01-08	87.3300	87.5500	87.2450	87.3500	-0.501%	28,202,527	-5.598%
2026-01-07	87.8400	88.0050	87.4800	87.7900	+0.584%	39,927,763	-6.071%
2026-01-06	87.1500	87.3400	86.9000	87.2800	-0.206%	39,011,686	-5.522%
2026-01-05	87.1800	87.5200	87.1100	87.4600	+0.494%	30,174,335	-5.717%
2026-01-02	87.4000	87.4100	87.0201	87.0300	-0.149%	40,728,853	-5.251%
2025-12-31	87.6800	87.9100	87.1300	87.1600	-0.797%	36,496,787	-5.392%
2025-12-30	87.7400	88.0400	87.6744	87.8600	-0.238%	25,104,836	-6.146%
2025-12-29	87.9500	88.0703	87.7900	88.0700	+0.376%	29,397,345	-6.370%
2025-12-26	88.1000	88.1699	87.6000	87.7400	-0.329%	26,519,271	-6.018%
2025-12-24	87.7600	88.0800	87.6500	88.0300	+0.606%	25,939,126	-6.327%
2025-12-23	87.0700	87.5800	87.0300	87.5000	+0.160%	33,620,394	-5.760%
2025-12-22	87.4150	87.4574	87.2500	87.3600	-0.217%	25,544,105	-5.609%
2025-12-19	87.6050	87.7600	87.4100	87.5500	-0.759%	37,855,218	-5.814%
2025-12-18	88.1300	88.3800	88.0700	88.2200	+0.478%	39,046,726	-6.529%
2025-12-17	87.6250	87.9856	87.5801	87.8000	-0.091%	24,663,881	-6.082%
2025-12-16	87.1850	87.9200	87.1700	87.8800	+0.549%	41,015,744	-6.168%
2025-12-15	87.7150	87.8800	87.3900	87.4000	+0.069%	28,609,250	-5.652%
2025-12-12	87.3750	87.4950	87.1900	87.3400	-0.964%	47,028,335	-5.587%
2025-12-11	88.6900	88.8292	88.1600	88.1900	-0.136%	26,775,873	-6.497%
2025-12-10	88.0000	88.5200	87.8550	88.3100	+0.386%	46,827,965	-6.624%
2025-12-09	88.3400	88.3450	87.8400	87.9700	+0.102%	25,763,409	-6.263%
2025-12-08	88.1850	88.2000	87.5600	87.8800	-0.329%	32,246,165	-6.168%
2025-12-05	88.5500	88.5500	88.0450	88.1700	-0.463%	32,803,236	-6.476%
2025-12-04	88.9100	88.9300	88.4800	88.5800	-0.539%	25,538,554	-6.909%
2025-12-03	88.9200	89.1550	88.7400	89.0600	+0.281%	23,275,957	-7.411%
2025-12-02	88.5750	88.9550	88.4600	88.8100	+0.045%	27,602,225	-7.150%
2025-12-01	88.8450	88.9900	88.7100	88.7700	-1.596%	47,082,596	-7.108%
2025-11-28	90.4600	90.5299	89.9500	90.2100	-0.474%	40,697,935	-8.591%
2025-11-26	90.1500	90.6400	89.8300	90.6400	+0.443%	34,096,562	-9.025%
2025-11-25	90.3100	90.5900	90.1300	90.2400	+0.256%	36,497,643	-8.621%
2025-11-24	89.9500	90.0665	89.7801	90.0100	+0.570%	30,863,765	-8.388%
2025-11-21	89.6500	89.6700	89.1950	89.5000	+0.303%	41,933,147	-7.866%
2025-11-20	88.9900	89.4200	88.9850	89.2300	+0.394%	32,943,191	-7.587%
2025-11-19	89.2250	89.3100	88.8500	88.8800	-0.202%	25,777,124	-7.223%
2025-11-18	89.3500	89.4500	88.8000	89.0600	-0.034%	31,965,195	-7.411%
2025-11-17	89.0800	89.3000	88.9800	89.0900	+0.248%	25,602,527	-7.442%
2025-11-14	89.7900	89.8350	88.8700	88.8700	-0.571%	38,550,402	-7.213%
2025-11-13	89.8000	89.9400	89.3800	89.3800	-0.821%	33,823,457	-7.742%
2025-11-12	89.9500	90.3200	89.8800	90.1200	+0.178%	23,592,519	-8.500%
2025-11-11	89.9500	90.0650	89.7750	89.9600	+0.458%	18,939,427	-8.337%
2025-11-10	89.4900	89.6700	89.3850	89.5500	-0.022%	24,093,451	-7.917%
2025-11-07	89.3550	89.8700	89.3550	89.5700	-0.212%	28,524,969	-7.938%
2025-11-06	89.5600	89.8500	89.5300	89.7600	+0.899%	33,027,153	-8.133%
2025-11-05	89.5100	89.5450	88.8800	88.9600	-1.090%	44,643,440	-7.307%
2025-11-04	89.7800	90.0600	89.7400	89.9400	+0.223%	26,383,782	-8.317%
2025-11-03	89.6200	89.8200	89.4200	89.7400	-0.609%	40,752,284	-8.112%
2025-10-31	90.5600	90.6600	90.2000	90.2900	-0.298%	38,244,128	-8.672%
2025-10-30	90.3900	90.9700	90.3544	90.5600	-0.582%	42,649,215	-8.944%
2025-10-29	91.8800	91.8900	91.0150	91.0900	-1.011%	39,551,153	-9.474%
2025-10-28	91.8500	92.1750	91.8100	92.0200	+0.261%	23,564,517	-10.389%
2025-10-27	91.3200	91.7900	91.0944	91.7800	+0.339%	30,030,213	-10.155%
2025-10-24	91.5850	91.6000	91.1600	91.4700	+0.044%	28,265,993	-9.850%
2025-10-23	91.6100	91.7851	91.2900	91.4300	-0.684%	28,272,855	-9.811%
2025-10-22	91.9910	92.1750	91.8200	92.0600	+0.065%	30,496,152	-10.428%
2025-10-21	91.9900	92.1850	91.9101	92.0000	+0.492%	24,511,158	-10.370%
2025-10-20	91.4600	91.5600	91.2800	91.5500	+0.384%	28,428,713	-9.929%
2025-10-17	91.2500	91.2900	90.9000	91.2000	-0.153%	40,237,427	-9.583%
2025-10-16	90.5150	91.4950	90.4500	91.3400	+0.750%	39,631,153	-9.722%
2025-10-15	90.9550	91.3000	90.4700	90.6600	-0.220%	31,333,909	-9.045%
2025-10-14	90.6500	90.9150	90.4300	90.8600	+0.320%	29,800,001	-9.245%
2025-10-13	90.2800	90.5800	89.8600	90.5700	-0.055%	28,035,544	-8.954%
2025-10-10	89.9800	90.7200	89.9000	90.6200	+1.615%	59,389,374	-9.005%
2025-10-09	89.1700	89.2900	89.0050	89.1800	-0.078%	21,578,690	-7.535%
2025-10-08	89.6000	89.6150	89.1300	89.2500	+0.078%	22,506,241	-7.608%
2025-10-07	88.9700	89.3800	88.8120	89.1800	+0.575%	29,103,348	-7.535%
2025-10-06	88.7100	89.1550	88.6500	88.6700	-0.794%	28,370,984	-7.003%
2025-10-03	89.6300	89.7200	89.2700	89.3800	-0.190%	25,884,474	-7.742%
2025-10-02	89.3100	89.6900	89.1900	89.5500	+0.291%	23,208,338	-7.917%
2025-10-01	89.4500	89.6400	89.0900	89.2900	-0.090%	39,408,913	-7.649%
2025-09-30	89.6600	90.0400	89.2100	89.3700	-0.290%	38,583,989	-7.732%
2025-09-29	89.2900	89.7400	89.2600	89.6300	+0.821%	32,286,167	-8.000%
2025-09-26	88.9900	89.4700	88.6900	88.9000	-0.090%	30,955,062	-7.244%
2025-09-25	88.8450	89.0300	88.4600	88.9800	0.000%	29,882,469	-7.327%
2025-09-24	89.0800	89.1600	88.7000	88.9800	-0.381%	28,097,977	-7.327%
2025-09-23	88.9650	89.3600	88.7500	89.3200	+0.699%	26,689,041	-7.680%
2025-09-22	88.8200	88.9100	88.5400	88.7000	-0.359%	24,758,223	-7.035%
2025-09-19	89.0700	89.2250	88.7850	89.0200	-0.191%	32,509,221	-7.369%
2025-09-18	89.2600	89.4700	88.9000	89.1900	-1.032%	55,717,920	-7.546%
2025-09-17	90.7100	91.0400	89.8700	90.1200	-0.255%	49,121,751	-8.500%
2025-09-16	90.0900	90.4950	90.0400	90.3500	+0.211%	26,794,226	-8.733%
2025-09-15	90.1500	90.4550	90.0650	90.1600	+0.233%	24,820,119	-8.540%
2025-09-12	89.8300	89.9800	89.4919	89.9500	-0.432%	32,968,578	-8.327%
2025-09-11	89.9100	90.4800	89.9000	90.3400	+0.669%	46,694,392	-8.723%
2025-09-10	89.4000	90.0650	89.1900	89.7400	+0.572%	40,713,570	-8.112%
2025-09-09	89.4000	89.5500	88.9900	89.2300	-0.568%	37,126,428	-7.587%
2025-09-08	89.1700	89.7550	89.1200	89.7400	+1.332%	54,538,678	-8.112%
2025-09-05	88.2200	88.6100	88.1400	88.5600	+1.525%	69,667,951	-6.888%
2025-09-04	87.0200	87.2400	86.5800	87.2300	+0.762%	40,501,553	-5.468%
2025-09-03	85.9300	86.8100	85.8900	86.5700	+1.098%	52,499,540	-4.748%
2025-09-02	85.6300	85.8400	85.4800	85.6300	-1.120%	48,760,602	-3.702%
2025-08-29	86.7600	86.8600	86.4400	86.6000	-0.711%	41,686,429	-4.781%
2025-08-28	86.7800	87.2600	86.6600	87.2200	+0.658%	32,205,937	-5.457%
2025-08-27	86.1050	86.6600	86.0000	86.6500	-0.115%	38,142,761	-4.836%
2025-08-26	86.5100	86.7900	86.2230	86.7500	-0.058%	30,259,346	-4.945%
2025-08-25	86.7250	87.0500	86.6500	86.8000	-0.287%	27,011,924	-5.000%
2025-08-22	86.8300	87.3020	86.7200	87.0500	+0.741%	49,871,851	-5.273%
2025-08-21	86.5600	86.6750	86.1050	86.4100	-0.495%	28,643,888	-4.571%
2025-08-20	86.5900	86.9650	86.5600	86.8400	+0.219%	25,912,477	-5.044%
2025-08-19	86.4500	86.7500	86.4450	86.6500	+0.580%	28,780,625	-4.836%
2025-08-18	86.5000	86.5400	85.9850	86.1500	-0.289%	26,777,514	-4.283%
2025-08-15	86.6600	86.7800	86.2500	86.4000	-0.712%	36,343,551	-4.560%
2025-08-14	87.5100	87.5100	86.8900	87.0200	-0.741%	33,397,435	-5.240%
2025-08-13	87.4400	87.8100	87.4250	87.6700	+0.828%	30,817,493	-5.943%
2025-08-12	86.9000	86.9681	86.5500	86.9500	-0.503%	41,087,211	-5.164%
2025-08-11	87.5400	87.6700	87.2800	87.3900	+0.115%	20,100,909	-5.641%
2025-08-08	87.3600	87.3850	87.1546	87.2900	-0.433%	21,596,334	-5.533%
2025-08-07	87.9150	88.2500	87.5900	87.6700	-0.171%	29,213,145	-5.943%
2025-08-06	87.8400	88.0450	86.9200	87.8200	-0.577%	42,589,347	-6.103%
2025-08-05	87.8500	88.4500	87.7800	88.3300	+0.307%	28,586,109	-6.646%
2025-08-04	87.9550	88.1500	87.6500	88.0600	+0.273%	36,425,167	-6.359%
2025-08-01	87.5600	87.9300	87.5150	87.8200	+1.035%	63,434,525	-6.103%
2025-07-31	87.1300	87.4100	86.8400	86.9200	+0.058%	49,814,080	-5.131%
2025-07-30	86.7700	86.9600	86.5600	86.8700	-0.515%	40,670,866	-5.077%
2025-07-29	86.2300	87.3400	86.2000	87.3200	+1.689%	47,828,275	-5.566%
2025-07-28	85.9900	86.2000	85.8300	85.8700	-0.648%	26,812,463	-3.971%
2025-07-25	85.8000	86.4400	85.7200	86.4300	+0.629%	27,196,153	-4.593%
2025-07-24	85.5500	86.2400	85.5100	85.8900	-0.174%	25,164,761	-3.993%
2025-07-23	86.0500	86.2000	85.7850	86.0400	-0.555%	31,008,454	-4.161%
2025-07-22	86.1700	86.7700	86.1100	86.5200	+0.605%	35,190,321	-4.693%
2025-07-21	86.2150	86.5050	85.9600	86.0000	+0.892%	40,019,530	-4.116%
2025-07-18	85.4300	85.4600	85.1000	85.2400	+0.153%	27,534,948	-3.261%
2025-07-17	85.2200	85.4850	84.9900	85.1100	-0.023%	31,875,451	-3.114%
2025-07-16	85.2750	85.6566	84.1900	85.1300	+0.141%	65,987,689	-3.136%
2025-07-15	85.8900	85.9100	84.9000	85.0100	-0.701%	40,454,986	-3.000%
2025-07-14	85.5400	85.8800	85.3150	85.6100	-0.210%	24,609,530	-3.679%
2025-07-11	86.2300	86.2700	85.6400	85.7900	-1.379%	40,764,785	-3.882%
2025-07-10	86.8300	87.0600	86.4850	86.9900	+0.069%	24,525,548	-5.207%
2025-07-09	86.1900	86.9300	86.1750	86.9300	+1.046%	29,821,887	-5.142%
2025-07-08	85.5700	86.0400	85.4400	86.0300	-0.128%	31,406,989	-4.150%
2025-07-07	86.5400	86.5600	85.9200	86.1400	-0.954%	38,314,669	-4.272%
2025-07-03	87.1650	87.2900	86.8500	86.9700	-0.697%	26,729,101	-5.186%
2025-07-02	87.1900	87.5900	87.1000	87.5800	-0.635%	39,382,249	-5.846%
2025-07-01	88.1300	88.3100	87.6600	88.1400	-0.125%	38,960,579	-6.444%
2025-06-30	87.8600	88.4350	87.6100	88.2500	+0.984%	53,695,166	-6.561%
2025-06-27	87.5700	88.1600	87.2350	87.3900	-0.637%	74,993,500	-5.641%
2025-06-26	87.5900	87.9500	87.2000	87.9500	+0.503%	30,467,517	-6.242%
2025-06-25	87.1100	87.5100	86.8000	87.5100	+0.126%	26,345,293	-5.771%
2025-06-24	86.4700	87.5900	86.4250	87.4000	+0.726%	32,959,113	-5.652%
2025-06-23	86.9300	87.4407	86.7700	86.7700	+0.324%	36,851,824	-4.967%
2025-06-20	86.1400	86.7900	85.9500	86.4900	-0.185%	26,001,907	-4.659%
2025-06-18	86.8800	87.0900	86.3500	86.6500	+0.173%	38,588,982	-4.836%
2025-06-17	86.0000	86.6600	85.7500	86.5000	+1.217%	34,521,571	-4.671%
2025-06-16	86.0800	86.4300	85.4600	85.4600	-1.008%	36,496,625	-3.510%
2025-06-13	86.7300	86.8750	85.7750	86.3300	-0.964%	49,373,982	-4.483%
2025-06-12	86.8900	87.2000	86.6000	87.1700	+1.196%	43,017,814	-5.403%
2025-06-11	85.8100	86.4000	85.7100	86.1400	+0.303%	36,334,820	-4.272%
2025-06-10	86.0950	86.1774	85.5150	85.8800	+0.515%	24,857,001	-3.982%
2025-06-09	85.0400	85.6400	85.0350	85.4400	+0.105%	26,560,750	-3.488%
2025-06-06	85.7900	85.9250	85.2750	85.3500	-1.272%	38,130,095	-3.386%
2025-06-05	86.6800	86.9300	86.2200	86.4500	+0.069%	37,715,267	-4.615%
2025-06-04	85.7900	86.6500	85.6450	86.3900	+1.623%	57,441,529	-4.549%
2025-06-03	85.4400	85.7350	84.8850	85.0100	-0.176%	33,731,261	-3.000%
2025-06-02	85.2900	85.4700	84.7900	85.1600	-1.298%	46,213,110	-3.171%
2025-05-30	86.0850	86.4700	85.8800	86.2800	+0.151%	49,042,064	-4.427%
2025-05-29	85.7700	86.2600	85.6400	86.1500	+0.925%	39,003,618	-4.283%
2025-05-28	85.4100	85.5372	84.9700	85.3600	-0.432%	34,806,779	-3.397%
2025-05-27	85.3500	86.0250	85.1500	85.7300	+1.396%	56,773,411	-3.814%
2025-05-23	84.7700	84.8200	84.3050	84.5500	+0.166%	47,139,246	-2.472%
2025-05-22	83.5210	84.4300	83.2950	84.4100	+0.524%	61,747,852	-2.310%
2025-05-21	84.6800	85.0550	83.7601	83.9700	-1.709%	77,053,056	-1.798%
2025-05-20	85.4250	85.6000	85.0600	85.4300	-0.721%	35,493,074	-3.477%
2025-05-19	84.9100	86.1160	84.8300	86.0500	-0.290%	49,361,877	-4.172%
2025-05-16	86.8700	86.8900	86.1950	86.3000	+0.267%	31,778,178	-4.450%
2025-05-15	85.6300	86.3200	85.4800	86.0700	+0.879%	59,447,991	-4.194%
2025-05-14	85.7500	85.8700	85.2000	85.3200	-0.664%	42,119,809	-3.352%
2025-05-13	86.1300	86.2850	85.5000	85.8900	-0.406%	53,912,161	-3.993%
2025-05-12	86.3800	86.7800	86.1900	86.2400	-0.930%	32,115,028	-4.383%
2025-05-09	87.0000	87.3100	86.9200	87.0500	+0.150%	17,007,874	-5.273%
2025-05-08	88.0150	88.0600	86.8900	86.9200	-1.115%	25,483,679	-5.131%
2025-05-07	87.9200	88.2100	87.8200	87.9000	+0.423%	23,178,423	-6.189%
2025-05-06	86.8000	87.5300	86.6400	87.5300	+0.332%	21,095,153	-5.792%
2025-05-05	87.3450	87.4050	86.8300	87.2400	-0.559%	22,862,807	-5.479%
2025-05-02	87.7100	88.0674	87.5400	87.7300	-1.082%	32,090,382	-6.007%
2025-05-01	89.2600	89.2800	88.3000	88.6900	-0.872%	29,932,841	-7.024%
2025-04-30	89.7800	90.0500	89.3300	89.4700	-0.809%	42,630,588	-7.835%
2025-04-29	89.3200	90.2100	89.2950	90.2000	+0.838%	22,129,478	-8.581%
2025-04-28	88.6550	89.5300	88.6120	89.4500	+0.630%	20,038,510	-7.814%
2025-04-25	88.9000	89.1050	88.5950	88.8900	+0.737%	22,513,925	-7.234%
2025-04-24	88.0300	88.3500	87.7600	88.2400	+1.054%	24,190,774	-6.550%
2025-04-23	88.8800	89.0600	87.1701	87.3200	+0.971%	44,082,157	-5.566%
2025-04-22	86.8200	87.0212	86.4000	86.4800	+0.558%	32,552,091	-4.648%
2025-04-21	86.6000	87.0700	85.9800	86.0000	-1.748%	39,343,217	-4.116%
2025-04-17	88.0400	88.2000	87.2300	87.5300	-0.883%	31,758,430	-5.792%
2025-04-16	87.8000	88.5000	87.4700	88.3100	+0.558%	35,587,837	-6.624%
2025-04-15	87.1500	88.1850	87.0350	87.8200	+0.354%	22,553,898	-6.103%
2025-04-14	87.4000	87.7100	86.8150	87.5100	+0.714%	37,596,366	-5.771%
2025-04-11	85.8700	87.2993	85.0000	86.8900	+0.544%	94,814,139	-5.098%
2025-04-10	87.7400	88.1750	86.3501	86.4200	-2.757%	78,231,989	-4.582%
2025-04-09	87.2700	88.9100	85.8900	88.8700	+0.589%	131,353,453	-7.213%
2025-04-08	89.2800	90.2000	88.2200	88.3500	-1.888%	73,861,858	-6.667%
2025-04-07	91.8800	92.1900	89.7950	90.0500	-3.016%	124,987,637	-8.429%
2025-04-04	93.6500	94.0900	92.8200	92.8500	+1.089%	92,794,210	-11.190%
2025-04-03	92.5200	92.7300	91.8400	91.8500	+0.459%	57,467,355	-10.223%
2025-04-02	92.3700	92.3700	90.6600	91.4300	-0.066%	43,368,057	-9.811%
2025-04-01	91.2500	91.9050	91.2100	91.4900	+0.505%	39,800,072	-9.870%
2025-03-31	91.2300	91.3350	90.3600	91.0300	+0.987%	38,754,321	-9.414%
2025-03-28	89.8800	90.3400	89.8100	90.1400	+1.383%	39,869,372	-8.520%
2025-03-27	88.8500	89.0250	88.6300	88.9100	-0.292%	23,674,536	-7.255%
2025-03-26	89.3900	89.5950	89.0900	89.1700	-0.657%	24,649,094	-7.525%
2025-03-25	89.5700	90.0800	89.5100	89.7600	-0.011%	22,255,693	-8.133%
2025-03-24	90.2000	90.2550	89.7000	89.7700	-1.025%	27,239,647	-8.143%
2025-03-21	91.3300	91.4350	90.6200	90.7000	-0.592%	29,168,138	-9.085%
2025-03-20	92.2000	92.2400	91.1550	91.2400	+0.066%	34,733,103	-9.623%
2025-03-19	90.6800	91.2200	90.3800	91.1800	+0.518%	31,299,320	-9.564%
2025-03-18	90.1400	91.0200	90.1200	90.7100	+0.099%	22,304,084	-9.095%
2025-03-17	90.8000	91.1800	90.3800	90.6200	+0.499%	26,478,466	-9.005%
2025-03-14	90.0100	90.4100	89.8600	90.1700	-0.530%	24,617,081	-8.551%
2025-03-13	89.5800	90.7100	89.3750	90.6500	+0.879%	38,650,080	-9.035%
2025-03-12	90.0000	90.3800	89.7800	89.8600	-0.597%	32,714,857	-8.235%
2025-03-11	90.9650	91.4905	90.1400	90.4000	-0.714%	40,465,312	-8.783%
2025-03-10	91.0800	91.6250	90.9100	91.0500	+1.043%	41,386,302	-9.434%
2025-03-07	91.1400	91.1600	89.9850	90.1100	-0.321%	36,842,011	-8.490%
2025-03-06	90.4800	90.8000	89.7337	90.4000	-0.331%	41,172,814	-8.783%
2025-03-05	91.5600	91.8000	90.6100	90.7000	-0.798%	44,016,774	-9.085%
2025-03-04	92.4400	92.7900	91.2650	91.4300	-1.232%	55,309,721	-9.811%
2025-03-03	91.4100	92.7100	91.3700	92.5700	+0.151%	41,587,220	-10.921%
2025-02-28	91.8500	92.4750	91.4701	92.4300	+1.227%	49,307,804	-10.787%
2025-02-27	91.3100	91.7900	91.1400	91.3100	-0.707%	52,749,129	-9.692%
2025-02-26	91.4200	92.0600	91.2000	91.9600	+0.591%	31,769,282	-10.331%
2025-02-25	90.9700	91.5000	90.8000	91.4200	+1.725%	50,023,598	-9.801%
2025-02-24	89.3300	90.0600	89.2600	89.8700	+0.290%	26,162,607	-8.245%
2025-02-21	88.8700	89.9300	88.8200	89.6100	+1.208%	46,589,793	-7.979%
2025-02-20	88.4500	88.7600	88.4500	88.5400	+0.374%	27,679,004	-6.867%
2025-02-19	87.9500	88.4500	87.8850	88.2100	+0.125%	20,576,640	-6.519%
2025-02-18	88.5400	88.8400	88.0400	88.1000	-1.178%	28,979,366	-6.402%
2025-02-14	89.3800	89.6800	89.1200	89.1500	+0.530%	26,899,152	-7.504%