Dark

AGZ
iShares Agency Bond ETF
stock NYSE ETF

At Close

Jul 28, 2026 1:20:41 PM EDT

108.69USD+0.082%(+0.09)28,784

105.27Bid 111.85Ask 6.58Spread

Pre-market

0.00USD-100.000%(-108.46)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

108.62USD-0.069%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	108.5300	108.699000	108.5300	108.6200	+0.013%	28,786	0.000%
2026-07-27	108.5000	108.609900	108.5000	108.6064	+0.135%	6,989	+0.013%
2026-07-24	108.4700	108.568700	108.4300	108.4600	+0.074%	13,876	+0.148%
2026-07-23	108.3200	108.990000	108.2550	108.3800	-0.078%	21,763	+0.221%
2026-07-22	108.4201	108.580000	108.4201	108.4650	-0.051%	12,777	+0.143%
2026-07-21	108.5000	108.590000	108.5000	108.5200	-0.166%	15,431	+0.092%
2026-07-20	108.7600	108.760000	108.6400	108.7000	-0.037%	7,524	-0.074%
2026-07-17	108.7400	108.840000	108.6500	108.7400	+0.074%	18,394	-0.110%
2026-07-16	108.6800	108.699420	108.4050	108.6599	-0.262%	19,873	-0.037%
2026-07-15	108.7600	109.010000	108.7600	108.9454	+0.183%	13,329	-0.299%
2026-07-14	108.7000	108.794000	108.6701	108.7463	+0.198%	10,055	-0.116%
2026-07-13	108.6200	108.620000	108.5100	108.5310	-0.082%	5,605	+0.082%
2026-07-10	108.7600	108.819900	108.6200	108.6200	-0.184%	8,713	0.000%
2026-07-09	108.6900	108.879900	108.6900	108.8200	+0.137%	9,948	-0.184%
2026-07-08	108.6900	108.720000	108.5848	108.6710	-0.109%	10,374	-0.047%
2026-07-07	108.8800	108.990000	108.4000	108.7900	-0.249%	27,206	-0.156%
2026-07-06	109.0300	109.110000	108.9300	109.0618	+0.204%	12,448	-0.405%
2026-07-02	108.7200	108.990000	108.7200	108.8400	+0.074%	11,582	-0.202%
2026-07-01	108.8100	108.865000	108.6600	108.7600	-0.473%	12,537	-0.129%
2026-06-30	109.3700	109.415000	109.2301	109.2765	-0.209%	27,950	-0.601%
2026-06-29	109.4600	109.509800	109.4401	109.5052	-0.004%	8,734	-0.808%
2026-06-26	109.3200	109.640000	109.3200	109.5100	+0.103%	8,195	-0.813%
2026-06-25	109.3900	109.489900	109.3600	109.3973	+0.071%	11,354	-0.711%
2026-06-24	109.2799	109.347400	109.1500	109.3200	+0.261%	9,541	-0.640%
2026-06-23	108.8600	109.089900	108.8600	109.0350	+0.124%	9,069	-0.381%
2026-06-22	108.9600	108.977000	108.7900	108.9000	-0.202%	19,525	-0.257%
2026-06-18	109.1500	109.209900	109.0700	109.1200	+0.108%	8,332	-0.458%
2026-06-17	109.2596	109.309800	109.0020	109.0020	-0.227%	8,955	-0.350%
2026-06-16	109.1700	109.310000	109.1400	109.2500	+0.175%	10,809	-0.577%
2026-06-15	108.9000	109.059500	108.9000	109.0595	+0.009%	9,801	-0.403%
2026-06-12	109.0300	109.098100	108.9800	109.0500	-0.046%	28,265	-0.394%
2026-06-11	108.8000	109.101400	108.7610	109.1000	+0.308%	5,764	-0.440%
2026-06-10	108.7400	108.829100	108.7400	108.7651	-0.007%	6,272	-0.133%
2026-06-09	108.7000	108.799900	108.7000	108.7732	+0.132%	4,783	-0.141%
2026-06-08	108.7000	108.780000	108.6300	108.6300	-0.032%	8,449	-0.009%
2026-06-05	108.7500	108.750000	108.6450	108.6650	-0.161%	8,842	-0.041%
2026-06-04	108.8500	108.896900	108.8000	108.8400	+0.055%	10,856	-0.202%
2026-06-03	108.8100	108.813200	108.6950	108.7800	-0.126%	13,659	-0.147%
2026-06-02	108.8700	108.940000	108.7807	108.9176	+0.099%	11,559	-0.273%
2026-06-01	108.6700	108.810400	108.6450	108.8104	-0.475%	8,712	-0.175%
2026-05-29	109.4200	109.510000	109.3300	109.3300	-0.009%	13,214	-0.649%
2026-05-28	109.2100	109.360900	109.2100	109.3400	+0.238%	11,203	-0.658%
2026-05-27	109.1600	109.270000	109.0800	109.0800	-0.023%	12,649	-0.422%
2026-05-26	109.1500	109.150000	109.0500	109.1050	+0.115%	9,435	-0.445%
2026-05-22	109.0600	109.060000	108.7300	108.9800	+0.126%	8,079	-0.330%
2026-05-21	108.5900	108.870000	108.5650	108.8426	+0.004%	12,012	-0.205%
2026-05-20	108.5200	108.870000	108.5200	108.8387	+0.317%	7,623	-0.201%
2026-05-19	108.4000	108.529000	108.2900	108.4946	-0.216%	10,578	+0.116%
2026-05-18	108.7600	108.770000	108.6650	108.7300	-0.012%	13,075	-0.101%
2026-05-15	108.8200	108.820000	108.7350	108.7430	-0.262%	5,426	-0.113%
2026-05-14	109.0400	109.130000	109.0204	109.0292	-0.044%	4,412	-0.375%
2026-05-13	109.0400	109.110000	109.0100	109.0767	+0.022%	13,311	-0.419%
2026-05-12	109.0200	109.070000	109.0000	109.0530	-0.171%	16,977	-0.397%
2026-05-11	109.3500	109.355000	109.2400	109.2400	-0.146%	12,366	-0.568%
2026-05-08	109.4800	109.480000	109.3200	109.4000	+0.117%	8,841	-0.713%
2026-05-07	109.6100	109.610000	109.2400	109.2726	-0.226%	7,842	-0.597%
2026-05-06	109.4200	109.540000	109.3705	109.5200	+0.275%	13,001	-0.822%
2026-05-05	109.3300	109.330000	109.2200	109.2200	+0.064%	52,160	-0.549%
2026-05-04	109.2600	109.299500	109.1100	109.1500	-0.219%	5,143	-0.486%
2026-05-01	109.3300	109.460000	109.3100	109.3900	-0.173%	7,788	-0.704%
2026-04-30	109.6400	109.759000	109.5800	109.5800	+0.017%	20,399	-0.876%
2026-04-29	109.6400	109.659900	109.5500	109.5615	-0.208%	8,555	-0.859%
2026-04-28	109.7500	109.820000	109.7500	109.7900	-0.090%	8,467	-1.066%
2026-04-27	109.8950	109.955000	109.8600	109.8888	-0.083%	12,432	-1.155%
2026-04-24	109.7400	110.019900	109.7400	109.9800	+0.121%	9,710	-1.237%
2026-04-23	109.8900	109.969700	109.7792	109.8472	-0.057%	12,949	-1.117%
2026-04-22	109.9300	109.980000	109.8950	109.9100	+0.182%	7,277	-1.174%
2026-04-21	109.9600	109.960000	109.7100	109.7100	-0.336%	15,516	-0.994%
2026-04-20	110.0600	110.119900	109.9400	110.0800	-0.082%	13,711	-1.326%
2026-04-17	110.0100	110.230000	110.0100	110.1700	+0.295%	68,783	-1.407%
2026-04-16	109.9000	109.900000	109.8150	109.8462	-0.017%	7,443	-1.116%
2026-04-15	109.8600	109.890000	109.8203	109.8650	-0.105%	5,001	-1.133%
2026-04-14	109.8500	110.000000	109.8203	109.9800	+0.114%	25,249	-1.237%
2026-04-13	109.6500	110.000000	109.6300	109.8550	+0.214%	16,271	-1.124%
2026-04-10	109.7200	109.720000	109.4900	109.6200	-0.109%	18,212	-0.912%
2026-04-09	109.6400	109.820000	109.6033	109.7400	-0.091%	6,170	-1.021%
2026-04-08	109.8200	109.840000	109.7000	109.8400	+0.256%	14,297	-1.111%
2026-04-07	109.3500	109.560000	109.1077	109.5600	+0.152%	23,096	-0.858%
2026-04-06	109.3000	109.400000	109.2800	109.3937	-0.061%	55,736	-0.707%
2026-04-02	109.3401	110.090000	109.3401	109.4600	+0.073%	12,308	-0.767%
2026-04-01	109.3300	109.430000	109.3300	109.3800	-0.301%	17,381	-0.695%
2026-03-31	109.8900	109.940000	109.6350	109.7100	-0.109%	50,641	-0.994%
2026-03-30	109.6800	109.840000	109.6800	109.8300	+0.347%	11,970	-1.102%
2026-03-27	109.2600	109.509900	109.2600	109.4500	+0.091%	13,489	-0.758%
2026-03-26	109.6200	109.620000	109.3500	109.3500	-0.410%	4,240	-0.668%
2026-03-25	109.6400	109.820000	109.6050	109.8000	+0.242%	23,570	-1.075%
2026-03-24	109.3500	109.580000	109.3300	109.5350	-0.096%	15,699	-0.835%
2026-03-23	109.3800	109.700000	109.3600	109.6400	+0.284%	19,865	-0.930%
2026-03-20	109.4600	109.490000	108.7500	109.3300	-0.546%	15,724	-0.649%
2026-03-19	109.5000	110.010000	109.5000	109.9300	+0.073%	27,802	-1.192%
2026-03-18	109.8000	109.990000	109.7900	109.8500	-0.036%	32,080	-1.120%
2026-03-17	109.9000	109.939900	109.8900	109.8900	+0.023%	8,504	-1.156%
2026-03-16	109.7800	109.900000	109.7250	109.8650	+0.489%	19,448	-1.133%
2026-03-13	109.7400	109.809000	109.3300	109.3300	-0.328%	15,023	-0.649%
2026-03-12	109.8050	109.828100	109.5400	109.6900	-0.205%	190,462	-0.975%
2026-03-11	109.9600	110.000000	109.8861	109.9150	-0.145%	14,045	-1.178%
2026-03-10	110.2000	110.240000	110.0750	110.0750	-0.231%	11,899	-1.322%
2026-03-09	110.0050	110.330000	109.9900	110.3300	+0.209%	21,467	-1.550%
2026-03-06	109.9800	110.245000	109.9800	110.1000	-0.091%	13,283	-1.344%
2026-03-05	110.0400	110.210000	109.9600	110.2000	-0.004%	22,226	-1.434%
2026-03-04	110.2800	110.320000	110.1945	110.2042	-0.080%	59,142	-1.438%
2026-03-03	110.1300	110.370000	110.1131	110.2920	-0.017%	10,301	-1.516%
2026-03-02	110.5100	110.510000	109.8401	110.3110	-0.585%	29,057	-1.533%
2026-02-27	110.9300	110.985600	110.8900	110.9600	+0.244%	17,275	-2.109%
2026-02-26	110.7700	110.880000	110.2600	110.6900	-0.081%	97,373	-1.870%
2026-02-25	110.7300	110.831200	110.7279	110.7800	-0.005%	11,491	-1.950%
2026-02-24	110.7800	110.830000	110.7600	110.7850	+0.014%	9,294	-1.954%
2026-02-23	110.6600	110.840000	110.6600	110.7700	+0.081%	31,471	-1.941%
2026-02-20	110.5850	110.680000	110.5601	110.6800	-0.054%	9,119	-1.861%
2026-02-19	110.5200	110.740000	110.5200	110.7400	+0.108%	9,486	-1.914%
2026-02-18	110.5600	110.650000	110.5400	110.6200	-0.072%	14,212	-1.808%
2026-02-17	110.6500	110.735000	110.5900	110.7000	+0.235%	15,674	-1.879%
2026-02-13	110.6252	110.694200	110.4400	110.4400	-0.038%	5,971	-1.648%
2026-02-12	110.2200	110.489900	110.2200	110.4824	+0.261%	11,805	-1.686%
2026-02-11	110.1300	110.255000	110.1200	110.1950	+0.396%	9,454	-1.429%
2026-02-10	110.3300	110.410000	109.7600	109.7600	-0.408%	24,927	-1.039%
2026-02-09	110.1530	110.230000	110.1500	110.2100	+0.041%	21,532	-1.443%
2026-02-06	110.2500	110.250000	110.1101	110.1650	-0.059%	57,666	-1.402%
2026-02-05	110.0600	110.230000	110.0600	110.2300	+0.287%	28,638	-1.461%
2026-02-04	109.8900	109.980000	109.8350	109.9150	+0.068%	22,904	-1.178%
2026-02-03	109.8523	109.940000	109.8050	109.8400	-0.068%	20,036	-1.111%
2026-02-02	109.9900	110.037000	109.8901	109.9150	-0.385%	19,891	-1.178%
2026-01-30	110.3600	110.400000	110.2600	110.3400	+0.027%	47,539	-1.559%
2026-01-29	110.2400	110.419900	110.2400	110.3100	+0.045%	15,879	-1.532%
2026-01-28	110.2800	110.298000	110.2250	110.2606	-0.054%	17,944	-1.488%
2026-01-27	110.3000	110.390000	110.3000	110.3200	+0.018%	7,718	-1.541%
2026-01-26	110.3200	110.370000	110.2900	110.3000	0.000%	10,961	-1.523%
2026-01-23	110.0800	110.300000	110.0800	110.3000	+0.154%	10,643	-1.523%
2026-01-22	110.0900	110.160000	110.0200	110.1300	+0.036%	35,154	-1.371%
2026-01-21	110.1300	110.150000	110.0700	110.0900	+0.064%	13,748	-1.335%
2026-01-20	110.0500	110.120000	110.0200	110.0200	-0.254%	13,937	-1.272%
2026-01-16	110.2100	110.300000	110.1500	110.3000	+0.055%	20,731	-1.523%
2026-01-15	110.3600	110.379900	110.2187	110.2398	-0.064%	12,130	-1.469%
2026-01-14	110.3100	110.390000	110.3000	110.3100	+0.073%	13,966	-1.532%
2026-01-13	110.3000	110.300000	110.2000	110.2300	+0.082%	15,280	-1.461%
2026-01-12	110.3000	110.340000	110.1400	110.1400	-0.027%	50,679	-1.380%
2026-01-09	110.4900	110.490000	110.1700	110.1700	+0.127%	12,290	-1.407%
2026-01-08	110.3200	110.320000	110.0300	110.0300	-0.375%	16,582	-1.281%
2026-01-07	110.4500	110.490000	110.3800	110.4447	+0.031%	6,910	-1.652%
2026-01-06	110.3400	110.410000	110.2700	110.4100	+0.063%	11,146	-1.621%
2026-01-05	110.3000	110.390000	110.3000	110.3400	+0.054%	11,993	-1.559%
2026-01-02	110.3100	110.320000	110.2101	110.2800	+0.027%	19,765	-1.505%
2025-12-31	110.3299	110.380000	110.1000	110.2500	+0.009%	5,213	-1.478%
2025-12-30	110.4300	110.449900	110.2400	110.2400	-0.181%	25,928	-1.470%
2025-12-29	110.4100	110.459900	110.3700	110.4399	+0.068%	7,856	-1.648%
2025-12-26	110.3700	110.380200	110.3100	110.3650	+0.105%	9,800	-1.581%
2025-12-24	110.1900	110.258000	110.1450	110.2488	+0.099%	9,505	-1.477%
2025-12-23	109.9700	110.140000	109.9700	110.1400	+0.043%	17,314	-1.380%
2025-12-22	110.1200	110.169900	110.0600	110.0923	-0.083%	12,958	-1.337%
2025-12-19	110.2001	110.209800	110.1463	110.1834	-0.380%	9,040	-1.419%
2025-12-18	110.5900	110.619900	110.4200	110.6040	+0.248%	16,054	-1.794%
2025-12-17	110.3600	110.470000	110.3300	110.3300	-0.082%	16,128	-1.550%
2025-12-16	110.2900	110.420000	110.2900	110.4200	+0.100%	11,107	-1.630%
2025-12-15	110.3300	110.349900	110.2689	110.3100	+0.122%	8,646	-1.532%
2025-12-12	110.1600	110.249900	110.0900	110.1751	-0.089%	11,659	-1.411%
2025-12-11	110.3900	110.410000	110.2400	110.2731	+0.039%	11,780	-1.499%
2025-12-10	110.0100	110.230000	110.0100	110.2300	+0.165%	14,759	-1.461%
2025-12-09	110.1600	110.160000	110.0200	110.0481	-0.038%	8,302	-1.298%
2025-12-08	110.1500	110.150000	110.0025	110.0900	-0.045%	12,584	-1.335%
2025-12-05	110.2600	110.295200	110.1400	110.1400	-0.172%	12,148	-1.380%
2025-12-04	110.3400	110.345500	110.2600	110.3300	-0.100%	21,836	-1.550%
2025-12-03	110.3600	110.450000	110.3350	110.4400	+0.118%	13,328	-1.648%
2025-12-02	110.2100	110.320000	110.2001	110.3100	+0.059%	10,013	-1.532%
2025-12-01	110.2500	110.319900	110.2201	110.2450	-0.510%	7,165	-1.474%
2025-11-28	110.8800	110.900000	110.7300	110.8100	-0.022%	11,426	-1.976%
2025-11-26	110.7800	110.841600	110.6916	110.8346	+0.040%	14,729	-1.998%
2025-11-25	110.6300	110.849400	110.6300	110.7900	+0.041%	15,472	-1.959%
2025-11-24	110.7200	110.779900	110.6600	110.7450	+0.358%	8,293	-1.919%
2025-11-21	110.6700	110.740000	110.3500	110.3500	-0.063%	26,169	-1.568%
2025-11-20	110.4500	110.580000	110.4200	110.4200	+0.063%	22,655	-1.630%
2025-11-19	110.4700	110.470000	110.3400	110.3500	-0.091%	34,045	-1.568%
2025-11-18	110.5600	110.560000	110.3922	110.4500	+0.063%	9,500	-1.657%
2025-11-17	110.2200	110.429900	109.8000	110.3800	+0.045%	19,664	-1.594%
2025-11-14	110.4750	110.480000	110.3200	110.3300	-0.050%	14,536	-1.550%
2025-11-13	110.4300	110.560000	110.3800	110.3850	+0.222%	36,923	-1.599%
2025-11-12	110.5299	110.564400	110.1400	110.1400	-0.342%	41,790	-1.380%
2025-11-11	110.4400	110.518200	110.0700	110.5182	+0.062%	10,986	-1.718%
2025-11-10	110.4000	110.450000	110.2700	110.4500	-0.009%	49,377	-1.657%
2025-11-07	110.3600	110.630000	110.3600	110.4600	+0.023%	13,249	-1.666%
2025-11-06	110.3100	110.450000	110.3100	110.4350	+0.377%	13,871	-1.644%
2025-11-05	110.2200	110.234800	110.0100	110.0200	-0.317%	33,787	-1.272%
2025-11-04	110.2800	110.370000	110.2401	110.3700	+0.236%	10,831	-1.586%
2025-11-03	109.3900	110.199900	109.3900	110.1100	-0.465%	21,780	-1.353%
2025-10-31	110.5500	110.659900	110.5500	110.6246	+0.058%	10,597	-1.812%
2025-10-30	110.4900	110.619300	110.4501	110.5600	-0.054%	7,660	-1.755%
2025-10-29	110.8699	110.869900	110.5601	110.6200	-0.231%	32,563	-1.808%
2025-10-28	110.7880	110.910000	110.7700	110.8760	+0.051%	12,306	-2.035%
2025-10-27	110.7438	110.850000	110.7010	110.8200	-0.126%	6,955	-1.985%
2025-10-24	110.8000	110.960000	110.8000	110.9600	+0.181%	18,789	-2.109%
2025-10-23	110.8600	110.860000	110.7300	110.7600	-0.150%	13,344	-1.932%
2025-10-22	110.8500	111.000000	110.6700	110.9261	-0.004%	13,598	-2.079%
2025-10-21	110.8600	110.930000	110.7600	110.9300	+0.135%	75,382	-2.082%
2025-10-20	110.7134	110.799900	110.7103	110.7808	+0.055%	6,217	-1.951%
2025-10-17	110.7800	110.780000	110.6800	110.7200	-0.081%	13,254	-1.897%
2025-10-16	110.5692	110.855200	110.5657	110.8095	+0.222%	7,448	-1.976%
2025-10-15	110.6000	110.689900	110.5201	110.5641	-0.051%	9,526	-1.758%
2025-10-14	110.5604	110.649900	110.5200	110.6200	+0.113%	9,804	-1.808%
2025-10-13	110.4045	110.525600	110.3801	110.4950	+0.036%	11,077	-1.697%
2025-10-10	110.2200	110.530000	110.2200	110.4550	+0.309%	12,634	-1.661%
2025-10-09	110.1100	110.260000	110.0400	110.1150	+0.123%	8,166	-1.358%
2025-10-08	110.1964	110.196400	109.9800	109.9800	-0.096%	15,048	-1.237%
2025-10-07	110.0040	110.139000	110.0040	110.0854	+0.060%	8,403	-1.331%
2025-10-06	109.9400	110.060000	109.9400	110.0196	-0.127%	21,654	-1.272%
2025-10-03	110.0500	110.160000	110.0000	110.1600	+0.059%	13,051	-1.398%
2025-10-02	109.9600	110.230000	109.9600	110.0950	-0.077%	11,855	-1.340%
2025-10-01	110.1200	110.280000	109.9807	110.1800	-0.172%	28,278	-1.416%
2025-09-30	110.2900	110.460000	110.2300	110.3700	+0.182%	27,054	-1.586%
2025-09-29	110.1000	110.220000	110.1000	110.1700	+0.173%	10,721	-1.407%
2025-09-26	110.0000	110.250000	109.9000	109.9800	-0.082%	53,408	-1.237%
2025-09-25	110.0900	110.090000	109.9871	110.0700	-0.066%	11,056	-1.317%
2025-09-24	110.2200	110.229900	110.1200	110.1425	+0.020%	13,158	-1.382%
2025-09-23	110.1701	110.240000	110.0900	110.1200	-0.061%	30,555	-1.362%
2025-09-22	110.2900	110.290000	110.1050	110.1876	-0.075%	30,881	-1.423%
2025-09-19	110.2000	110.289900	110.1776	110.2700	+0.045%	27,004	-1.496%
2025-09-18	110.2000	110.279900	110.1670	110.2200	-0.090%	15,841	-1.452%
2025-09-17	110.4999	110.605000	110.3150	110.3196	-0.082%	20,129	-1.541%
2025-09-16	110.4362	110.436200	110.3532	110.4100	+0.045%	69,004	-1.621%
2025-09-15	110.3400	110.389900	110.3334	110.3600	+0.090%	6,622	-1.577%
2025-09-12	110.2900	110.410000	110.2215	110.2611	-0.090%	24,288	-1.488%
2025-09-11	110.4500	110.589900	110.3600	110.3600	+0.027%	22,726	-1.577%
2025-09-10	110.2700	110.377600	110.2700	110.3300	+0.182%	19,231	-1.550%
2025-09-09	110.2600	110.389900	110.1300	110.1300	-0.018%	18,094	-1.371%
2025-09-08	110.2700	110.489900	110.0450	110.1500	+0.018%	43,206	-1.389%
2025-09-05	110.2800	110.309900	110.1300	110.1300	+0.218%	12,373	-1.371%
2025-09-04	109.8300	109.929200	109.8000	109.8900	+0.155%	9,573	-1.156%
2025-09-03	109.5900	109.768800	109.5900	109.7200	+0.146%	5,303	-1.003%
2025-09-02	109.5600	109.619900	109.5103	109.5598	-0.418%	7,963	-0.858%
2025-08-29	110.0050	110.163996	109.9400	110.0200	-0.009%	19,896	-1.272%
2025-08-28	110.0900	110.190000	109.9100	110.0300	+0.036%	24,513	-1.281%
2025-08-27	109.8200	109.990000	109.7819	109.9900	+0.100%	6,241	-1.246%
2025-08-26	109.7722	109.915000	109.7545	109.8800	+0.132%	11,768	-1.147%
2025-08-25	109.6700	109.930000	109.6700	109.7350	-0.036%	211,434	-1.016%
2025-08-22	109.5300	109.859900	109.5300	109.7741	+0.250%	9,294	-1.051%
2025-08-21	109.5900	109.590000	109.4401	109.5000	-0.123%	20,673	-0.804%
2025-08-20	109.5900	109.719900	109.4000	109.6350	+0.096%	29,589	-0.926%
2025-08-19	109.5350	109.630000	109.5300	109.5300	+0.055%	8,579	-0.831%
2025-08-18	109.5000	109.550000	109.4185	109.4700	-0.026%	11,710	-0.776%
2025-08-15	109.6399	109.640000	109.4717	109.4987	-0.056%	16,374	-0.802%
2025-08-14	109.5800	109.629900	109.5150	109.5601	-0.109%	9,083	-0.858%
2025-08-13	109.6800	109.773300	109.6800	109.6800	+0.131%	9,461	-0.966%
2025-08-12	109.4876	109.559100	109.4170	109.5368	+0.043%	7,633	-0.837%
2025-08-11	109.5500	109.570000	109.4800	109.4900	-0.018%	9,236	-0.795%
2025-08-08	109.5053	109.550000	109.4600	109.5100	-0.109%	26,588	-0.813%
2025-08-07	109.6600	109.850000	109.5307	109.6300	-0.012%	20,076	-0.921%
2025-08-06	109.6000	109.650000	109.5300	109.6433	+0.035%	19,172	-0.933%
2025-08-05	109.5300	109.647900	109.5300	109.6050	-0.036%	11,009	-0.899%
2025-08-04	109.6300	109.790000	109.4700	109.6450	+0.050%	19,936	-0.935%
2025-08-01	109.1400	109.700000	109.1400	109.5900	+0.311%	18,680	-0.885%
2025-07-31	109.2900	109.549900	109.2400	109.2500	+0.005%	47,800	-0.577%
2025-07-30	109.3000	109.470000	109.1958	109.2450	-0.152%	15,825	-0.572%
2025-07-29	109.2100	109.550000	109.2100	109.4118	+0.258%	6,671	-0.724%
2025-07-28	109.1300	109.179100	109.0804	109.1300	-0.174%	14,130	-0.467%
2025-07-25	109.1600	109.360000	109.1172	109.3200	+0.137%	29,514	-0.640%
2025-07-24	109.0200	109.300000	109.0200	109.1700	-0.022%	23,395	-0.504%
2025-07-23	109.2200	109.469900	109.1309	109.1936	-0.243%	12,558	-0.525%
2025-07-22	109.2400	109.650000	109.1300	109.4600	+0.263%	32,571	-0.767%
2025-07-21	109.2200	109.310000	108.9900	109.1734	+0.150%	11,263	-0.507%
2025-07-18	109.1100	109.280000	109.0100	109.0100	+0.119%	16,975	-0.358%
2025-07-17	108.9400	108.970300	108.8294	108.8800	-0.064%	7,688	-0.239%
2025-07-16	108.9199	108.999000	108.8119	108.9500	+0.193%	54,671	-0.303%
2025-07-15	108.8049	108.804900	108.7121	108.7400	-0.179%	8,232	-0.110%
2025-07-14	108.9800	109.040000	108.8850	108.9350	-0.000%	7,648	-0.289%
2025-07-11	109.0300	109.040000	108.8791	108.9351	-0.206%	23,990	-0.289%
2025-07-10	109.0200	109.169200	109.0200	109.1600	+0.156%	15,680	-0.495%
2025-07-09	108.9700	109.100000	108.8000	108.9900	+0.082%	21,498	-0.339%
2025-07-08	108.8500	108.950000	108.8336	108.9006	-0.045%	7,676	-0.258%
2025-07-07	109.0900	109.240000	108.9101	108.9500	-0.119%	18,090	-0.303%
2025-07-03	109.0400	109.129900	109.0400	109.0800	-0.109%	6,785	-0.422%
2025-07-02	109.1800	109.270000	109.1800	109.1987	-0.106%	8,279	-0.530%
2025-07-01	109.3800	109.380000	109.2263	109.3148	-0.351%	5,385	-0.636%
2025-06-30	109.6800	109.810000	109.4900	109.7000	+0.114%	8,180	-0.985%
2025-06-27	109.5500	109.670000	109.4700	109.5750	-0.096%	34,901	-0.872%
2025-06-26	109.6400	109.710000	109.4847	109.6800	+0.183%	33,092	-0.966%
2025-06-25	109.3500	109.519400	109.2900	109.4800	+0.041%	18,895	-0.786%
2025-06-24	109.2200	109.500000	109.2200	109.4350	+0.120%	9,153	-0.745%
2025-06-23	109.1400	109.440000	109.1400	109.3040	+0.178%	7,283	-0.626%
2025-06-20	108.9500	109.168000	108.9500	109.1100	+0.060%	9,688	-0.449%
2025-06-18	108.9000	109.140000	108.9000	109.0442	+0.031%	8,458	-0.389%
2025-06-17	108.8600	109.010000	108.8028	109.0100	+0.198%	12,070	-0.358%
2025-06-16	108.8000	108.940000	108.7600	108.7950	-0.055%	10,189	-0.161%
2025-06-13	108.9100	109.019900	108.7255	108.8544	-0.189%	10,074	-0.215%
2025-06-12	109.0100	109.250000	108.9600	109.0600	+0.233%	9,966	-0.403%
2025-06-11	108.7600	108.826200	108.7150	108.8060	+0.190%	6,159	-0.171%
2025-06-10	108.6400	108.740000	108.5400	108.6000	-0.046%	15,757	+0.018%
2025-06-09	108.4400	109.080000	108.4400	108.6500	+0.201%	23,223	-0.028%
2025-06-06	108.5600	108.570000	108.4201	108.4320	-0.362%	9,862	+0.173%
2025-06-05	108.9600	109.040000	108.7909	108.8255	-0.105%	10,916	-0.189%
2025-06-04	108.6300	108.976300	108.6300	108.9400	+0.333%	9,418	-0.294%
2025-06-03	108.7000	108.769900	108.5551	108.5783	+0.155%	8,540	+0.038%
2025-06-02	108.7000	108.809900	108.4100	108.4100	-0.642%	11,926	+0.194%
2025-05-30	108.9900	109.127300	108.9000	109.1100	+0.037%	79,120	-0.449%
2025-05-29	109.0000	109.099100	108.9200	109.0700	+0.257%	15,940	-0.413%
2025-05-28	108.8875	108.942400	108.7900	108.7900	-0.184%	28,358	-0.156%
2025-05-27	108.9800	109.040000	108.8900	108.9900	+0.147%	16,312	-0.339%
2025-05-23	108.9800	108.980000	108.7300	108.8300	+0.083%	17,192	-0.193%
2025-05-22	108.5700	108.740000	108.5172	108.7400	+0.120%	14,104	-0.110%
2025-05-21	108.6546	108.720000	108.4800	108.6100	-0.266%	36,348	+0.009%
2025-05-20	108.6600	108.930000	108.6600	108.9000	+0.055%	13,989	-0.257%
2025-05-19	108.6200	108.870000	108.6050	108.8400	+0.037%	10,104	-0.202%
2025-05-16	108.9401	109.070000	108.7800	108.8000	0.000%	18,656	-0.165%
2025-05-15	108.7000	108.821000	108.1900	108.8000	+0.290%	13,727	-0.165%
2025-05-14	108.5600	108.800000	108.4500	108.4850	-0.097%	24,129	+0.124%
2025-05-13	108.6700	108.710000	108.4800	108.5900	-0.043%	13,458	+0.028%
2025-05-12	108.6200	108.739900	108.6200	108.6364	-0.302%	9,595	-0.015%
2025-05-09	109.0100	109.099900	108.9500	108.9650	+0.019%	17,125	-0.317%
2025-05-08	109.2600	109.508200	108.8700	108.9448	-0.284%	16,364	-0.298%
2025-05-07	109.1600	109.301700	109.1600	109.2550	+0.055%	7,865	-0.581%
2025-05-06	109.1000	109.440000	108.9900	109.1950	+0.156%	10,842	-0.527%
2025-05-05	109.0900	109.105000	108.9162	109.0250	-0.179%	10,010	-0.371%
2025-05-02	109.2100	109.270000	109.0018	109.2200	-0.121%	34,253	-0.549%
2025-05-01	109.5700	109.670000	109.2200	109.3521	-0.508%	39,408	-0.669%
2025-04-30	109.9600	110.058800	109.8000	109.9100	-0.009%	45,337	-1.174%
2025-04-29	109.7400	109.920000	109.7400	109.9200	+0.095%	40,000	-1.183%
2025-04-28	109.6800	109.890000	109.6100	109.8155	+0.133%	6,857	-1.089%
2025-04-25	109.4700	109.670000	109.4603	109.6700	+0.238%	11,876	-0.957%
2025-04-24	109.2900	109.420000	109.2600	109.4100	+0.303%	8,629	-0.722%
2025-04-23	109.2200	109.228800	108.8800	109.0797	+0.119%	181,297	-0.421%
2025-04-22	109.0400	109.048100	108.7900	108.9500	+0.196%	11,244	-0.303%
2025-04-21	108.9700	109.159900	108.7100	108.7373	-0.259%	22,913	-0.108%
2025-04-17	108.8600	109.230600	108.8600	109.0200	-0.028%	23,427	-0.367%
2025-04-16	108.9800	109.170300	108.8700	109.0500	+0.249%	381,872	-0.394%
2025-04-15	108.6700	108.950000	108.6700	108.7794	+0.193%	9,761	-0.147%
2025-04-14	108.5200	108.730000	108.3000	108.5694	+0.230%	18,332	+0.047%
2025-04-11	108.3700	108.539900	108.0945	108.3200	-0.230%	21,883	+0.277%
2025-04-10	108.4200	109.010000	108.4200	108.5699	-0.065%	20,949	+0.046%
2025-04-09	108.6000	108.990000	107.4400	108.6404	-0.421%	34,603	-0.019%
2025-04-08	108.8400	109.339900	108.8301	109.1000	+0.303%	50,414	-0.440%
2025-04-07	109.7300	109.857500	108.7700	108.7700	-0.893%	45,842	-0.138%
2025-04-04	110.2200	110.250000	109.6831	109.7500	+0.082%	42,773	-1.030%
2025-04-03	109.7000	109.810000	109.5950	109.6600	+0.513%	28,205	-0.948%
2025-04-02	109.4100	109.410000	108.9800	109.1007	-0.050%	13,036	-0.441%
2025-04-01	109.1500	109.245000	109.0900	109.1554	-0.260%	15,574	-0.490%
2025-03-31	109.4200	109.440000	109.2206	109.4400	+0.110%	12,709	-0.749%
2025-03-28	109.2140	109.330000	109.1601	109.3200	+0.386%	38,669	-0.640%
2025-03-27	108.9000	109.003700	108.8484	108.9000	0.000%	14,477	-0.257%
2025-03-26	109.0000	109.095000	108.9000	108.9000	-0.147%	10,490	-0.257%
2025-03-25	108.9700	109.130000	108.9700	109.0600	+0.092%	28,280	-0.403%
2025-03-24	109.0100	109.029900	108.9301	108.9600	-0.247%	15,273	-0.312%
2025-03-21	109.3300	109.368200	109.0600	109.2300	-0.014%	10,542	-0.558%
2025-03-20	109.4500	109.450000	109.1500	109.2450	+0.076%	14,674	-0.572%
2025-03-19	109.0100	109.199500	108.8400	109.1617	+0.176%	67,657	-0.496%
2025-03-18	108.8300	109.130400	108.8300	108.9700	+0.009%	51,917	-0.321%
2025-03-17	108.9400	109.190000	108.9400	108.9600	-0.014%	12,899	-0.312%
2025-03-14	109.0500	109.079200	108.9700	108.9756	-0.123%	15,810	-0.326%
2025-03-13	108.8900	109.149900	108.7976	109.1100	+0.184%	20,912	-0.449%
2025-03-12	108.9300	109.120000	108.8579	108.9100	-0.174%	20,964	-0.266%
2025-03-11	109.2000	109.370000	109.0502	109.1000	-0.128%	520,109	-0.440%
2025-03-10	109.2000	109.358500	109.1671	109.2400	+0.303%	56,096	-0.568%
2025-03-07	109.0800	109.209900	108.7921	108.9100	-0.037%	52,640	-0.266%
2025-03-06	108.9700	109.045000	108.7300	108.9501	+0.009%	19,009	-0.303%
2025-03-05	109.2500	109.250000	108.8700	108.9400	-0.192%	26,305	-0.294%
2025-03-04	109.2800	109.519900	109.0400	109.1500	-0.101%	20,041	-0.486%
2025-03-03	108.9800	109.369000	108.9800	109.2600	-0.201%	15,643	-0.586%
2025-02-28	109.3300	109.640000	109.2000	109.4800	+0.266%	136,929	-0.786%
2025-02-27	108.9400	109.190000	108.9400	109.1900	-0.055%	15,871	-0.522%
2025-02-26	109.0800	109.280000	108.9250	109.2500	+0.101%	30,141	-0.577%
2025-02-25	108.9600	109.140000	108.9600	109.1400	+0.382%	34,569	-0.476%
2025-02-24	108.5800	108.810000	108.5800	108.7249	+0.143%	13,448	-0.096%
2025-02-21	108.3500	108.610000	108.3500	108.5700	+0.074%	15,289	+0.046%
2025-02-20	108.2900	108.490000	108.2700	108.4900	+0.185%	18,292	+0.120%
2025-02-19	108.1100	108.290000	107.9500	108.2900	+0.194%	20,762	+0.305%
2025-02-18	109.0000	109.000000	108.0800	108.0800	-0.226%	19,504	+0.500%
2025-02-14	108.4000	108.419200	108.2600	108.3250	+0.255%	24,326	+0.272%
2025-02-13	107.9909	108.100000	107.9419	108.0500	+0.213%	14,959	+0.528%
2025-02-12	107.8600	107.900000	107.6718	107.8200	-0.213%	18,121	+0.742%
2025-02-11	108.1500	108.218500	108.0496	108.0500	-0.194%	16,047	+0.528%
2025-02-10	108.3700	108.370000	108.1800	108.2600	-0.009%	34,573	+0.333%
2025-02-07	108.3000	108.340000	108.1601	108.2700	-0.184%	60,456	+0.323%
2025-02-06	108.4600	108.550000	108.3400	108.4700	-0.037%	125,828	+0.138%
2025-02-05	108.4600	108.616600	108.4600	108.5100	+0.277%	34,841	+0.101%