Dark

BKLN
Invesco Senior Loan ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:14 PM EDT

20.39USD+0.049%(+0.01)5,702,966

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

20.38USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.39USD0.000%(0.00)543,843

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.4000	20.4000	20.3800	20.3900	+0.049%	5,702,968	0.000%
2026-07-30	20.3900	20.4000	20.3800	20.3800	+0.049%	4,750,196	+0.049%
2026-07-29	20.4000	20.4100	20.3600	20.3700	-0.147%	6,524,087	+0.098%
2026-07-28	20.3900	20.4000	20.3800	20.4000	+0.049%	5,459,899	-0.049%
2026-07-27	20.3900	20.4000	20.3800	20.3900	0.000%	3,662,002	0.000%
2026-07-24	20.3800	20.3900	20.3600	20.3900	+0.098%	11,039,004	0.000%
2026-07-23	20.3800	20.3900	20.3400	20.3700	-0.049%	9,718,686	+0.098%
2026-07-22	20.3800	20.4100	20.3700	20.3800	-0.049%	4,398,596	+0.049%
2026-07-21	20.4000	20.4100	20.3800	20.3900	0.000%	3,179,804	0.000%
2026-07-20	20.4000	20.4000	20.3800	20.3900	-0.439%	3,771,023	0.000%
2026-07-17	20.4800	20.4900	20.4500	20.4800	+0.049%	7,444,568	-0.439%
2026-07-16	20.4800	20.4900	20.4700	20.4700	0.000%	5,421,499	-0.391%
2026-07-15	20.4700	20.4800	20.4500	20.4700	+0.049%	6,427,089	-0.391%
2026-07-14	20.4500	20.4700	20.4400	20.4600	+0.098%	2,475,437	-0.342%
2026-07-13	20.4500	20.4600	20.4300	20.4400	0.000%	5,495,181	-0.245%
2026-07-10	20.4400	20.4600	20.4300	20.4400	+0.049%	3,485,337	-0.245%
2026-07-09	20.4300	20.4500	20.4200	20.4300	+0.049%	4,816,517	-0.196%
2026-07-08	20.4200	20.4350	20.4000	20.4200	0.000%	3,556,608	-0.147%
2026-07-07	20.4100	20.4400	20.3916	20.4200	+0.147%	9,532,748	-0.147%
2026-07-06	20.3700	20.4100	20.3600	20.3900	+0.197%	11,261,427	0.000%
2026-07-02	20.3800	20.4000	20.3300	20.3500	-0.049%	7,014,866	+0.197%
2026-07-01	20.3500	20.3755	20.3400	20.3600	-0.049%	13,897,105	+0.147%
2026-06-30	20.3000	20.3700	20.2900	20.3700	+0.345%	15,316,114	+0.098%
2026-06-29	20.3000	20.3200	20.2800	20.3000	0.000%	5,867,427	+0.443%
2026-06-26	20.3000	20.3300	20.2900	20.3000	-0.049%	12,245,273	+0.443%
2026-06-25	20.3200	20.3500	20.3000	20.3100	-0.049%	7,004,540	+0.394%
2026-06-24	20.3400	20.3500	20.3100	20.3200	-0.098%	21,108,988	+0.344%
2026-06-23	20.3500	20.3600	20.3300	20.3400	-0.098%	7,854,031	+0.246%
2026-06-22	20.3900	20.3900	20.3450	20.3600	-0.489%	15,518,222	+0.147%
2026-06-18	20.4900	20.4900	20.4500	20.4600	-0.049%	6,240,561	-0.342%
2026-06-17	20.4900	20.5100	20.4600	20.4700	-0.146%	11,308,711	-0.391%
2026-06-16	20.4800	20.5100	20.4800	20.5000	+0.196%	7,711,710	-0.537%
2026-06-15	20.4500	20.4900	20.4500	20.4600	+0.147%	10,052,306	-0.342%
2026-06-12	20.4600	20.4600	20.4200	20.4300	-0.049%	6,232,553	-0.196%
2026-06-11	20.4200	20.4400	20.4100	20.4400	+0.098%	4,935,660	-0.245%
2026-06-10	20.4500	20.4700	20.4100	20.4200	-0.244%	12,838,209	-0.147%
2026-06-09	20.4700	20.5000	20.4300	20.4700	+0.049%	9,642,807	-0.391%
2026-06-08	20.4600	20.4900	20.4500	20.4600	0.000%	7,895,635	-0.342%
2026-06-05	20.5100	20.5100	20.4500	20.4600	-0.195%	8,201,159	-0.342%
2026-06-04	20.5100	20.5300	20.4900	20.5000	-0.049%	8,749,294	-0.537%
2026-06-03	20.5000	20.5200	20.4700	20.5100	0.000%	12,208,001	-0.585%
2026-06-02	20.5100	20.5250	20.4900	20.5100	0.000%	5,766,937	-0.585%
2026-06-01	20.4900	20.5250	20.4719	20.5100	+0.195%	11,508,948	-0.585%
2026-05-29	20.5000	20.5100	20.4600	20.4700	-0.098%	9,947,378	-0.391%
2026-05-28	20.4900	20.5100	20.4700	20.4900	-0.049%	10,589,587	-0.488%
2026-05-27	20.4800	20.5000	20.4800	20.5000	+0.098%	4,215,591	-0.537%
2026-05-26	20.4800	20.5000	20.4700	20.4800	+0.049%	10,083,634	-0.439%
2026-05-22	20.4800	20.5100	20.4600	20.4700	-0.098%	3,917,535	-0.391%
2026-05-21	20.5200	20.5200	20.4600	20.4900	-0.049%	27,296,004	-0.488%
2026-05-20	20.5200	20.5400	20.5000	20.5000	0.000%	5,883,553	-0.537%
2026-05-19	20.5100	20.5200	20.4900	20.5000	-0.097%	6,778,380	-0.537%
2026-05-18	20.5100	20.5300	20.5100	20.5200	-0.437%	8,694,769	-0.634%
2026-05-15	20.6500	20.6500	20.5900	20.6100	-0.242%	16,882,544	-1.067%
2026-05-14	20.6600	20.6700	20.6421	20.6600	+0.048%	7,648,538	-1.307%
2026-05-13	20.6300	20.6600	20.6300	20.6500	+0.048%	5,030,057	-1.259%
2026-05-12	20.6600	20.6600	20.6200	20.6400	-0.048%	4,714,203	-1.211%
2026-05-11	20.6600	20.6800	20.6400	20.6500	0.000%	9,147,855	-1.259%
2026-05-08	20.6500	20.6600	20.6300	20.6500	-0.048%	7,097,889	-1.259%
2026-05-07	20.6500	20.6600	20.6200	20.6600	+0.097%	9,185,930	-1.307%
2026-05-06	20.6500	20.6600	20.6200	20.6400	+0.048%	9,299,527	-1.211%
2026-05-05	20.6200	20.6300	20.6000	20.6300	+0.146%	10,048,857	-1.163%
2026-05-04	20.6000	20.6000	20.5710	20.6000	+0.097%	14,416,118	-1.019%
2026-05-01	20.5900	20.6100	20.5600	20.5800	0.000%	10,979,092	-0.923%
2026-04-30	20.5900	20.5900	20.5600	20.5800	0.000%	6,241,338	-0.923%
2026-04-29	20.5600	20.5800	20.5300	20.5800	+0.195%	23,030,946	-0.923%
2026-04-28	20.5300	20.5550	20.5150	20.5400	-0.097%	7,377,457	-0.730%
2026-04-27	20.5400	20.5700	20.5200	20.5600	+0.195%	5,283,633	-0.827%
2026-04-24	20.5200	20.5500	20.5100	20.5200	0.000%	8,091,632	-0.634%
2026-04-23	20.5700	20.5700	20.4950	20.5200	-0.146%	14,148,166	-0.634%
2026-04-22	20.5800	20.5800	20.5400	20.5500	0.000%	5,905,396	-0.779%
2026-04-21	20.5700	20.5750	20.4700	20.5500	-0.097%	4,948,803	-0.779%
2026-04-20	20.5600	20.5800	20.5500	20.5700	-0.484%	7,878,890	-0.875%
2026-04-17	20.5700	20.6800	20.5700	20.6700	+0.584%	18,056,275	-1.355%
2026-04-16	20.5600	20.5850	20.5300	20.5500	+0.049%	9,145,112	-0.779%
2026-04-15	20.5600	20.5700	20.5300	20.5400	0.000%	16,375,977	-0.730%
2026-04-14	20.5200	20.5700	20.5100	20.5400	+0.146%	16,049,951	-0.730%
2026-04-13	20.4900	20.5200	20.4600	20.5100	+0.098%	9,253,709	-0.585%
2026-04-10	20.5500	20.5700	20.4800	20.4900	-0.340%	19,157,517	-0.488%
2026-04-09	20.5800	20.5950	20.5200	20.5600	-0.194%	17,655,899	-0.827%
2026-04-08	20.5300	20.6100	20.5300	20.6000	+0.488%	11,963,619	-1.019%
2026-04-07	20.4800	20.5000	20.4600	20.5000	+0.098%	5,502,966	-0.537%
2026-04-06	20.4700	20.5000	20.4481	20.4800	0.000%	5,550,650	-0.439%
2026-04-02	20.4200	20.4900	20.3801	20.4800	+0.147%	5,741,352	-0.439%
2026-04-01	20.4300	20.4800	20.4250	20.4500	+0.196%	12,641,480	-0.293%
2026-03-31	20.3700	20.4700	20.2900	20.4100	+0.492%	17,742,549	-0.098%
2026-03-30	20.4000	20.4000	20.3100	20.3100	-0.098%	15,586,835	+0.394%
2026-03-27	20.4600	20.4600	20.3200	20.3300	-0.732%	19,668,841	+0.295%
2026-03-26	20.4700	20.5100	20.4500	20.4800	-0.098%	23,652,287	-0.439%
2026-03-25	20.4800	20.5100	20.4400	20.5000	+0.244%	25,941,113	-0.537%
2026-03-24	20.4500	20.4700	20.4350	20.4500	-0.098%	17,181,168	-0.293%
2026-03-23	20.4100	20.4900	20.4100	20.4700	-0.098%	27,956,752	-0.391%
2026-03-20	20.5300	20.5700	20.4700	20.4900	-0.243%	25,075,432	-0.488%
2026-03-19	20.5000	20.5600	20.4801	20.5400	+0.049%	16,283,693	-0.730%
2026-03-18	20.5200	20.5700	20.5200	20.5300	-0.049%	15,510,040	-0.682%
2026-03-17	20.5300	20.5700	20.5000	20.5400	+0.342%	34,805,723	-0.730%
2026-03-16	20.5200	20.5500	20.4700	20.4700	+0.049%	30,011,475	-0.391%
2026-03-13	20.5000	20.5300	20.4500	20.4600	-0.195%	9,679,289	-0.342%
2026-03-12	20.5200	20.5500	20.4800	20.5000	-0.195%	31,839,867	-0.537%
2026-03-11	20.5200	20.5600	20.5100	20.5400	+0.146%	22,022,804	-0.730%
2026-03-10	20.5000	20.5600	20.4900	20.5100	0.000%	22,624,507	-0.585%
2026-03-09	20.3400	20.5150	20.3100	20.5100	+0.737%	36,890,389	-0.585%
2026-03-06	20.4300	20.4400	20.3200	20.3600	-0.440%	40,477,111	+0.147%
2026-03-05	20.4500	20.5300	20.3700	20.4500	+0.049%	42,994,705	-0.293%
2026-03-04	20.2900	20.4600	20.2650	20.4400	+0.938%	52,228,318	-0.245%
2026-03-03	20.1400	20.2600	20.1200	20.2500	+0.198%	32,006,356	+0.691%
2026-03-02	20.1100	20.2750	20.1100	20.2100	0.000%	48,090,677	+0.891%
2026-02-27	20.3400	20.3400	20.1800	20.2100	-0.639%	39,906,413	+0.891%
2026-02-26	20.4100	20.4100	20.3400	20.3400	-0.392%	29,673,633	+0.246%
2026-02-25	20.3400	20.4200	20.3400	20.4200	+0.245%	63,241,355	-0.147%
2026-02-24	20.4000	20.4100	20.3300	20.3700	-0.098%	50,330,749	+0.098%
2026-02-23	20.5500	20.5500	20.3800	20.3900	-1.211%	43,438,651	0.000%
2026-02-20	20.6500	20.6700	20.6200	20.6400	0.000%	33,498,643	-1.211%
2026-02-19	20.6900	20.6900	20.6300	20.6400	-0.145%	17,012,546	-1.211%
2026-02-18	20.6700	20.7000	20.6450	20.6700	+0.097%	17,698,683	-1.355%
2026-02-17	20.6500	20.6700	20.6400	20.6500	+0.048%	13,856,286	-1.259%
2026-02-13	20.6300	20.6600	20.6200	20.6400	+0.097%	9,934,880	-1.211%
2026-02-12	20.7000	20.7100	20.6000	20.6200	-0.290%	26,452,425	-1.115%
2026-02-11	20.6900	20.7000	20.6700	20.6800	+0.048%	7,615,523	-1.402%
2026-02-10	20.6900	20.6900	20.6200	20.6700	-0.048%	21,176,622	-1.355%
2026-02-09	20.6800	20.7000	20.6600	20.6800	0.000%	24,775,696	-1.402%
2026-02-06	20.6400	20.6800	20.6200	20.6800	+0.388%	17,913,001	-1.402%
2026-02-05	20.6200	20.6600	20.6000	20.6000	-0.194%	28,302,876	-1.019%
2026-02-04	20.7000	20.7150	20.6000	20.6400	-0.338%	40,046,507	-1.211%
2026-02-03	20.7900	20.8000	20.6800	20.7100	-0.289%	20,978,055	-1.545%
2026-02-02	20.7300	20.7900	20.7001	20.7700	+0.145%	17,036,683	-1.830%
2026-01-30	20.7200	20.7400	20.6700	20.7400	+0.048%	40,887,495	-1.688%
2026-01-29	20.8100	20.8100	20.7300	20.7300	-0.337%	41,617,387	-1.640%
2026-01-28	20.8400	20.8400	20.8000	20.8000	-0.096%	7,613,756	-1.971%
2026-01-27	20.8500	20.8500	20.8200	20.8200	-0.096%	18,780,008	-2.065%
2026-01-26	20.8800	20.8800	20.8300	20.8400	-0.192%	20,601,149	-2.159%
2026-01-23	20.9000	20.9100	20.8650	20.8800	-0.096%	16,814,194	-2.347%
2026-01-22	20.9000	20.9100	20.8800	20.9000	+0.096%	7,958,077	-2.440%
2026-01-21	20.9400	20.9400	20.8700	20.8800	-0.191%	29,730,063	-2.347%
2026-01-20	20.9400	20.9400	20.8900	20.9200	-0.665%	16,229,507	-2.533%
2026-01-16	21.0500	21.0600	21.0400	21.0600	+0.095%	15,990,698	-3.181%
2026-01-15	21.0500	21.0500	21.0300	21.0400	0.000%	8,922,546	-3.089%
2026-01-14	21.0600	21.0600	21.0300	21.0400	-0.095%	10,097,978	-3.089%
2026-01-13	21.0700	21.0700	21.0500	21.0600	0.000%	10,893,953	-3.181%
2026-01-12	21.0600	21.0699	21.0400	21.0600	0.000%	10,360,303	-3.181%
2026-01-09	21.0500	21.0600	21.0300	21.0600	+0.048%	12,434,561	-3.181%
2026-01-08	21.0400	21.0500	21.0200	21.0500	+0.048%	19,589,288	-3.135%
2026-01-07	21.0500	21.0500	21.0300	21.0400	0.000%	7,383,509	-3.089%
2026-01-06	21.0300	21.0400	21.0200	21.0400	+0.048%	8,608,687	-3.089%
2026-01-05	21.0300	21.0300	21.0100	21.0300	+0.095%	12,111,531	-3.043%
2026-01-02	21.0000	21.0150	20.9900	21.0100	+0.048%	6,375,858	-2.951%
2025-12-31	21.0100	21.0100	20.9900	21.0000	0.000%	6,095,442	-2.905%
2025-12-30	20.9900	21.0100	20.9800	21.0000	+0.095%	13,737,801	-2.905%
2025-12-29	20.9800	20.9900	20.9700	20.9800	-0.048%	2,658,504	-2.812%
2025-12-26	20.9700	20.9900	20.9550	20.9900	+0.095%	2,631,254	-2.859%
2025-12-24	20.9500	20.9800	20.9401	20.9700	+0.048%	5,636,439	-2.766%
2025-12-23	20.9200	20.9600	20.9200	20.9600	+0.096%	6,840,308	-2.719%
2025-12-22	20.9300	20.9500	20.9100	20.9400	-0.333%	12,409,416	-2.627%
2025-12-19	21.0000	21.0400	21.0000	21.0100	+0.048%	9,093,011	-2.951%
2025-12-18	21.0000	21.0200	20.9800	21.0000	+0.095%	19,378,683	-2.905%
2025-12-17	21.0100	21.0200	20.9700	20.9800	-0.190%	7,676,240	-2.812%
2025-12-16	21.0100	21.0200	21.0000	21.0200	0.000%	8,128,546	-2.997%
2025-12-15	21.0200	21.0200	21.0100	21.0200	+0.048%	2,651,593	-2.997%
2025-12-12	21.0100	21.0200	20.9900	21.0100	0.000%	8,226,368	-2.951%
2025-12-11	21.0000	21.0100	20.9800	21.0100	0.000%	6,212,917	-2.951%
2025-12-10	20.9900	21.0100	20.9825	21.0100	+0.095%	7,127,735	-2.951%
2025-12-09	20.9900	20.9900	20.9800	20.9900	+0.048%	2,697,379	-2.859%
2025-12-08	20.9800	20.9900	20.9700	20.9800	+0.095%	3,869,849	-2.812%
2025-12-05	20.9500	20.9800	20.9500	20.9600	+0.048%	7,357,023	-2.719%
2025-12-04	20.9300	20.9600	20.9101	20.9500	+0.191%	5,712,132	-2.673%
2025-12-03	20.9000	20.9200	20.8800	20.9100	+0.096%	8,649,877	-2.487%
2025-12-02	20.9100	20.9100	20.8900	20.8900	-0.048%	11,430,299	-2.393%
2025-12-01	20.9000	20.9200	20.8900	20.9000	-0.096%	13,931,614	-2.440%
2025-11-28	20.8900	20.9400	20.8900	20.9200	+0.144%	16,306,248	-2.533%
2025-11-26	20.8800	20.9200	20.8800	20.8900	+0.048%	13,727,191	-2.393%
2025-11-25	20.8600	20.8800	20.8500	20.8800	+0.192%	4,842,466	-2.347%
2025-11-24	20.8300	20.8600	20.8200	20.8400	-0.430%	8,682,171	-2.159%
2025-11-21	20.9400	20.9400	20.9100	20.9300	+0.096%	18,104,137	-2.580%
2025-11-20	20.9400	20.9600	20.9100	20.9100	-0.048%	12,573,337	-2.487%
2025-11-19	20.9400	20.9500	20.9200	20.9200	0.000%	11,938,129	-2.533%
2025-11-18	20.9500	20.9500	20.9100	20.9200	-0.143%	8,647,006	-2.533%
2025-11-17	20.9500	20.9600	20.9245	20.9500	0.000%	11,570,855	-2.673%
2025-11-14	20.9400	20.9600	20.9200	20.9500	0.000%	11,872,759	-2.673%
2025-11-13	20.9600	20.9700	20.9300	20.9500	-0.048%	6,557,231	-2.673%
2025-11-12	20.9600	20.9750	20.9500	20.9600	-0.048%	9,787,551	-2.719%
2025-11-11	20.9700	20.9750	20.9600	20.9700	+0.048%	1,956,497	-2.766%
2025-11-10	20.9500	20.9700	20.9300	20.9600	+0.143%	6,192,287	-2.719%
2025-11-07	20.9400	20.9482	20.9100	20.9300	0.000%	8,852,178	-2.580%
2025-11-06	20.9300	20.9400	20.9100	20.9300	+0.096%	12,720,174	-2.580%
2025-11-05	20.9000	20.9400	20.9000	20.9100	0.000%	7,191,019	-2.487%
2025-11-04	20.9000	20.9200	20.8800	20.9100	+0.048%	10,603,228	-2.487%
2025-11-03	20.9200	20.9200	20.8950	20.9000	0.000%	6,412,392	-2.440%
2025-10-31	20.9100	20.9100	20.8900	20.9000	+0.048%	3,242,365	-2.440%
2025-10-30	20.9000	20.9000	20.8800	20.8900	-0.048%	3,093,286	-2.393%
2025-10-29	20.9100	20.9200	20.8800	20.9000	-0.048%	5,551,924	-2.440%
2025-10-28	20.8800	20.9200	20.8800	20.9100	+0.096%	4,367,297	-2.487%
2025-10-27	20.8600	20.8900	20.8600	20.8900	+0.192%	6,201,235	-2.393%
2025-10-24	20.8300	20.8600	20.8200	20.8500	+0.192%	9,518,406	-2.206%
2025-10-23	20.8000	20.8200	20.7900	20.8100	+0.048%	9,508,962	-2.018%
2025-10-22	20.7900	20.8100	20.7701	20.8000	+0.144%	15,326,462	-1.971%
2025-10-21	20.7900	20.7900	20.7600	20.7700	-0.048%	9,106,838	-1.830%
2025-10-20	20.7600	20.7800	20.7400	20.7800	-0.336%	12,090,050	-1.877%
2025-10-17	20.8300	20.8600	20.8150	20.8500	+0.144%	20,116,761	-2.206%
2025-10-16	20.8700	20.8800	20.8050	20.8200	-0.192%	20,461,357	-2.065%
2025-10-15	20.8300	20.8800	20.8300	20.8600	+0.144%	11,559,075	-2.253%
2025-10-14	20.8200	20.8500	20.7900	20.8300	-0.048%	13,139,919	-2.112%
2025-10-13	20.8300	20.8600	20.8100	20.8400	+0.241%	8,360,526	-2.159%
2025-10-10	20.8700	20.8700	20.7900	20.7900	-0.336%	24,249,898	-1.924%
2025-10-09	20.9000	20.9000	20.8600	20.8600	-0.191%	19,092,084	-2.253%
2025-10-08	20.9300	20.9300	20.8800	20.9000	-0.096%	5,908,035	-2.440%
2025-10-07	20.9300	20.9455	20.9100	20.9200	-0.096%	5,253,908	-2.533%
2025-10-06	20.9500	20.9500	20.9200	20.9400	0.000%	6,301,050	-2.627%
2025-10-03	20.9300	20.9400	20.9200	20.9400	+0.096%	6,383,688	-2.627%
2025-10-02	20.9200	20.9300	20.9000	20.9200	+0.048%	8,343,013	-2.533%
2025-10-01	20.9100	20.9300	20.9000	20.9100	-0.096%	23,968,027	-2.487%
2025-09-30	20.9200	20.9400	20.9050	20.9300	+0.096%	21,887,759	-2.580%
2025-09-29	20.9100	20.9200	20.9000	20.9100	+0.048%	4,799,982	-2.487%
2025-09-26	20.9100	20.9100	20.8800	20.9000	+0.048%	4,664,457	-2.440%
2025-09-25	20.9200	20.9200	20.8800	20.8900	-0.096%	14,544,774	-2.393%
2025-09-24	20.9300	20.9300	20.9100	20.9100	-0.048%	4,695,306	-2.487%
2025-09-23	20.9200	20.9350	20.9000	20.9200	0.000%	4,919,792	-2.533%
2025-09-22	20.9200	20.9200	20.9100	20.9200	-0.523%	6,584,839	-2.533%
2025-09-19	21.0400	21.0400	21.0200	21.0300	0.000%	6,742,934	-3.043%
2025-09-18	21.0200	21.0400	21.0200	21.0300	+0.095%	10,732,855	-3.043%
2025-09-17	21.0100	21.0200	20.9950	21.0100	0.000%	2,782,556	-2.951%
2025-09-16	21.0100	21.0200	21.0000	21.0100	+0.048%	4,326,848	-2.951%
2025-09-15	21.0000	21.0100	20.9800	21.0000	+0.095%	5,565,080	-2.905%
2025-09-12	20.9800	20.9900	20.9700	20.9800	0.000%	6,310,098	-2.812%
2025-09-11	20.9500	20.9800	20.9500	20.9800	+0.143%	3,803,808	-2.812%
2025-09-10	20.9800	20.9800	20.9500	20.9500	-0.048%	4,967,072	-2.673%
2025-09-09	20.9600	20.9700	20.9500	20.9600	+0.048%	6,190,706	-2.719%
2025-09-08	20.9500	20.9600	20.9390	20.9500	+0.048%	4,016,510	-2.673%
2025-09-05	20.9400	20.9500	20.9300	20.9400	+0.048%	9,552,104	-2.627%
2025-09-04	20.9300	20.9400	20.9100	20.9300	+0.048%	15,561,724	-2.580%
2025-09-03	20.9300	20.9300	20.9100	20.9200	0.000%	4,776,193	-2.533%
2025-09-02	20.9000	20.9200	20.9000	20.9200	0.000%	5,081,565	-2.533%
2025-08-29	20.9100	20.9200	20.9000	20.9200	+0.096%	2,112,642	-2.533%
2025-08-28	20.9100	20.9100	20.8900	20.9000	0.000%	2,838,945	-2.440%
2025-08-27	20.8800	20.9100	20.8700	20.9000	0.000%	16,880,412	-2.440%
2025-08-26	20.8800	20.9100	20.8700	20.9000	+0.096%	8,459,650	-2.440%
2025-08-25	20.8700	20.8900	20.8700	20.8800	0.000%	4,278,842	-2.347%
2025-08-22	20.8600	20.8900	20.8469	20.8800	+0.192%	13,453,767	-2.347%
2025-08-21	20.8400	20.8500	20.8300	20.8400	-0.048%	7,218,278	-2.159%
2025-08-20	20.8600	20.8600	20.8300	20.8500	0.000%	8,256,244	-2.206%
2025-08-19	20.8400	20.8600	20.8400	20.8500	+0.048%	4,231,931	-2.206%
2025-08-18	20.8300	20.8500	20.8300	20.8400	-0.525%	3,818,298	-2.159%
2025-08-15	20.9700	20.9700	20.9500	20.9500	-0.048%	4,293,809	-2.673%
2025-08-14	20.9500	20.9700	20.9500	20.9600	-0.048%	9,192,799	-2.719%
2025-08-13	20.9600	20.9700	20.9500	20.9700	+0.048%	8,197,354	-2.766%
2025-08-12	20.9400	20.9600	20.9400	20.9600	+0.096%	6,230,822	-2.719%
2025-08-11	20.9600	20.9600	20.9250	20.9400	-0.048%	7,469,330	-2.627%
2025-08-08	20.9600	20.9600	20.9500	20.9500	-0.048%	4,433,488	-2.673%
2025-08-07	20.9500	20.9600	20.9400	20.9600	+0.048%	4,401,453	-2.719%
2025-08-06	20.9300	20.9500	20.9200	20.9500	+0.143%	6,639,838	-2.673%
2025-08-05	20.9300	20.9400	20.9100	20.9200	0.000%	6,069,795	-2.533%
2025-08-04	20.9000	20.9300	20.9000	20.9200	+0.144%	5,414,313	-2.533%
2025-08-01	20.9300	20.9300	20.8800	20.8900	-0.191%	12,895,682	-2.393%
2025-07-31	20.9400	20.9400	20.9100	20.9300	+0.096%	9,899,376	-2.580%
2025-07-30	20.9500	20.9500	20.9100	20.9100	-0.143%	7,629,359	-2.487%
2025-07-29	20.9300	20.9400	20.9200	20.9400	+0.096%	4,616,700	-2.627%
2025-07-28	20.9300	20.9365	20.9100	20.9200	0.000%	6,957,940	-2.533%
2025-07-25	20.9400	20.9400	20.9100	20.9200	-0.048%	7,144,196	-2.533%
2025-07-24	20.9500	20.9500	20.9200	20.9300	-0.048%	2,674,357	-2.580%
2025-07-23	20.9400	20.9500	20.9300	20.9400	+0.048%	6,301,117	-2.627%
2025-07-22	20.9300	20.9400	20.9100	20.9300	+0.048%	4,329,487	-2.580%
2025-07-21	20.9200	20.9299	20.9100	20.9200	-0.476%	8,615,138	-2.533%
2025-07-18	21.0400	21.0400	21.0200	21.0200	0.000%	5,123,208	-2.997%
2025-07-17	21.0200	21.0300	21.0000	21.0200	-0.048%	7,471,291	-2.997%
2025-07-16	21.0300	21.0300	21.0100	21.0300	+0.095%	4,790,986	-3.043%
2025-07-15	21.0300	21.0400	21.0100	21.0100	-0.048%	6,577,603	-2.951%
2025-07-14	21.0100	21.0300	21.0000	21.0200	+0.048%	7,435,125	-2.997%
2025-07-11	20.9900	21.0100	20.9850	21.0100	+0.048%	6,093,887	-2.951%
2025-07-10	20.9800	21.0100	20.9700	21.0000	+0.143%	9,293,606	-2.905%
2025-07-09	20.9700	20.9800	20.9600	20.9700	+0.095%	5,732,013	-2.766%
2025-07-08	20.9800	20.9800	20.9400	20.9500	0.000%	8,111,991	-2.673%
2025-07-07	20.9800	20.9900	20.9500	20.9500	-0.143%	6,917,201	-2.673%
2025-07-03	20.9700	20.9900	20.9600	20.9800	+0.143%	3,386,124	-2.812%
2025-07-02	20.9300	20.9600	20.9297	20.9500	+0.096%	7,707,349	-2.673%
2025-07-01	20.9100	20.9400	20.9100	20.9300	+0.048%	9,970,961	-2.580%
2025-06-30	20.9200	20.9300	20.9100	20.9200	+0.096%	8,846,901	-2.533%
2025-06-27	20.8900	20.9200	20.8800	20.9000	+0.144%	16,511,574	-2.440%
2025-06-26	20.8900	20.9000	20.8700	20.8700	0.000%	11,712,478	-2.300%
2025-06-25	20.8600	20.8800	20.8500	20.8700	+0.144%	10,382,805	-2.300%
2025-06-24	20.8200	20.8500	20.8200	20.8400	+0.144%	7,567,380	-2.159%
2025-06-23	20.8000	20.8100	20.7900	20.8100	-0.478%	5,163,447	-2.018%
2025-06-20	20.9100	20.9100	20.8900	20.9100	+0.048%	6,683,567	-2.487%
2025-06-18	20.9000	20.9200	20.9000	20.9000	0.000%	4,609,602	-2.440%
2025-06-17	20.9000	20.9000	20.8801	20.9000	0.000%	3,095,564	-2.440%
2025-06-16	20.8900	20.9100	20.8900	20.9000	+0.096%	4,844,571	-2.440%
2025-06-13	20.9000	20.9000	20.8700	20.8800	-0.191%	7,512,333	-2.347%
2025-06-12	20.9100	20.9200	20.9000	20.9200	+0.048%	3,579,539	-2.533%
2025-06-11	20.9300	20.9300	20.9000	20.9100	0.000%	5,444,815	-2.487%
2025-06-10	20.9200	20.9300	20.9100	20.9100	-0.048%	2,307,368	-2.487%
2025-06-09	20.9100	20.9200	20.9000	20.9200	0.000%	8,119,391	-2.533%
2025-06-06	20.9000	20.9200	20.8800	20.9200	+0.288%	3,722,308	-2.533%
2025-06-05	20.9000	20.9000	20.8500	20.8600	-0.144%	5,447,478	-2.253%
2025-06-04	20.8800	20.9000	20.8700	20.8900	+0.048%	6,710,155	-2.393%
2025-06-03	20.8700	20.8800	20.8600	20.8800	+0.096%	4,495,335	-2.347%
2025-06-02	20.8600	20.8600	20.8400	20.8600	0.000%	6,772,360	-2.253%
2025-05-30	20.8400	20.8600	20.8300	20.8600	+0.144%	11,064,902	-2.253%
2025-05-29	20.8300	20.8400	20.8200	20.8300	+0.048%	4,413,164	-2.112%
2025-05-28	20.8000	20.8300	20.8000	20.8200	+0.096%	6,113,937	-2.065%
2025-05-27	20.8200	20.8200	20.7400	20.8000	+0.096%	11,906,630	-1.971%
2025-05-23	20.7900	20.8000	20.7700	20.7800	-0.048%	5,437,483	-1.877%
2025-05-22	20.8100	20.8100	20.7800	20.7900	+0.048%	7,103,336	-1.924%
2025-05-21	20.8000	20.8191	20.7600	20.7800	-0.144%	7,906,066	-1.877%
2025-05-20	20.8200	20.8300	20.8000	20.8100	-0.048%	13,145,732	-2.018%
2025-05-19	20.8000	20.8400	20.8000	20.8200	-0.857%	11,146,613	-2.065%
2025-05-16	21.0100	21.0100	20.9900	21.0000	+0.048%	5,385,344	-2.905%
2025-05-15	20.9900	21.0000	20.9800	20.9900	-0.048%	13,169,438	-2.859%
2025-05-14	20.9800	21.0000	20.9650	21.0000	+0.143%	29,004,889	-2.905%
2025-05-13	20.9800	20.9950	20.9600	20.9700	-0.048%	17,253,354	-2.766%
2025-05-12	20.9600	21.0000	20.9300	20.9800	+0.527%	18,707,063	-2.812%
2025-05-09	20.8600	20.8800	20.8600	20.8700	+0.096%	8,568,520	-2.300%
2025-05-08	20.8400	20.8700	20.8100	20.8500	+0.192%	21,599,062	-2.206%
2025-05-07	20.7900	20.8300	20.7900	20.8100	+0.096%	19,898,863	-2.018%
2025-05-06	20.7900	20.8100	20.7645	20.7900	0.000%	6,678,238	-1.924%
2025-05-05	20.7700	20.8100	20.7700	20.7900	0.000%	5,161,293	-1.924%
2025-05-02	20.7600	20.8100	20.7350	20.7900	+0.483%	21,586,527	-1.924%
2025-05-01	20.7300	20.7400	20.6800	20.6900	-0.145%	15,118,025	-1.450%
2025-04-30	20.7000	20.7300	20.6700	20.7200	-0.048%	9,121,104	-1.593%
2025-04-29	20.7200	20.7400	20.7000	20.7300	+0.097%	14,591,408	-1.640%
2025-04-28	20.7300	20.7300	20.6800	20.7100	+0.097%	11,589,714	-1.545%
2025-04-25	20.7100	20.7200	20.6700	20.6900	-0.097%	23,369,886	-1.450%
2025-04-24	20.6600	20.7100	20.6400	20.7100	+0.485%	26,291,005	-1.545%
2025-04-23	20.6000	20.6850	20.6000	20.6100	+0.537%	34,075,877	-1.067%
2025-04-22	20.5000	20.5400	20.4900	20.5000	+0.147%	21,103,688	-0.537%
2025-04-21	20.4600	20.4900	20.4101	20.4700	-0.534%	21,849,387	-0.391%
2025-04-17	20.5500	20.5981	20.5400	20.5800	+0.390%	20,730,807	-0.923%
2025-04-16	20.5600	20.6300	20.5000	20.5000	-0.485%	26,745,254	-0.537%
2025-04-15	20.5900	20.6500	20.5850	20.6000	+0.146%	15,814,208	-1.019%
2025-04-14	20.5500	20.6100	20.5100	20.5700	+0.489%	24,448,143	-0.875%
2025-04-11	20.4400	20.5200	20.3900	20.4700	+0.196%	18,832,539	-0.391%
2025-04-10	20.6000	20.6000	20.4050	20.4300	-0.969%	38,183,043	-0.196%
2025-04-09	20.0200	20.7700	20.0200	20.6300	+2.433%	77,719,238	-1.163%
2025-04-08	20.3100	20.4300	20.1200	20.1400	+0.099%	58,820,744	+1.241%
2025-04-07	20.1400	20.2900	20.0604	20.1200	-1.033%	68,131,382	+1.342%
2025-04-04	20.4500	20.4500	20.2400	20.3300	-0.926%	73,726,481	+0.295%
2025-04-03	20.6100	20.6400	20.5200	20.5200	-1.013%	86,836,096	-0.634%
2025-04-02	20.7100	20.7399	20.7000	20.7300	0.000%	11,492,658	-1.640%
2025-04-01	20.7000	20.7300	20.6800	20.7300	+0.145%	19,572,450	-1.640%
2025-03-31	20.7000	20.7296	20.6700	20.7000	-0.048%	21,590,887	-1.498%
2025-03-28	20.7900	20.7900	20.7100	20.7100	-0.337%	22,152,647	-1.545%
2025-03-27	20.7800	20.7900	20.7600	20.7800	+0.048%	10,204,417	-1.877%
2025-03-26	20.7900	20.7900	20.7600	20.7700	-0.048%	16,231,374	-1.830%
2025-03-25	20.7800	20.7900	20.7600	20.7800	+0.048%	18,828,059	-1.877%
2025-03-24	20.7600	20.7800	20.7500	20.7700	-0.384%	15,098,160	-1.830%
2025-03-21	20.8400	20.8550	20.8300	20.8500	0.000%	11,077,984	-2.206%
2025-03-20	20.7800	20.8600	20.7800	20.8500	+0.192%	20,072,367	-2.206%
2025-03-19	20.7900	20.8374	20.7800	20.8100	+0.096%	17,291,535	-2.018%
2025-03-18	20.8000	20.8100	20.7800	20.7900	-0.096%	9,769,137	-1.924%
2025-03-17	20.8100	20.8200	20.7900	20.8100	0.000%	21,905,511	-2.018%
2025-03-14	20.8100	20.8200	20.7800	20.8100	+0.096%	25,395,382	-2.018%
2025-03-13	20.8400	20.8500	20.7700	20.7900	-0.240%	28,596,338	-1.924%
2025-03-12	20.8700	20.8700	20.8200	20.8400	-0.048%	32,436,085	-2.159%
2025-03-11	20.8800	20.8800	20.8400	20.8500	0.000%	41,467,044	-2.206%
2025-03-10	20.8900	20.8900	20.8500	20.8500	-0.239%	26,640,148	-2.206%
2025-03-07	20.8800	20.9100	20.8700	20.9000	+0.096%	23,288,675	-2.440%
2025-03-06	20.9000	20.9200	20.8800	20.8800	-0.143%	20,307,429	-2.347%
2025-03-05	20.8900	20.9200	20.8600	20.9100	+0.192%	21,107,073	-2.487%
2025-03-04	20.8800	20.8900	20.8200	20.8700	-0.096%	47,478,594	-2.300%
2025-03-03	20.9600	20.9600	20.8900	20.8900	-0.334%	13,727,859	-2.393%
2025-02-28	20.9500	20.9600	20.9200	20.9600	+0.096%	23,215,780	-2.719%
2025-02-27	20.9400	20.9500	20.9300	20.9400	0.000%	9,143,285	-2.627%
2025-02-26	20.9400	20.9500	20.9200	20.9400	+0.096%	13,207,384	-2.627%
2025-02-25	20.9400	20.9400	20.9100	20.9200	0.000%	15,358,003	-2.533%
2025-02-24	20.9400	20.9400	20.9200	20.9200	-0.570%	7,772,554	-2.533%
2025-02-21	21.0700	21.0800	21.0400	21.0400	-0.142%	16,005,897	-3.089%
2025-02-20	21.0800	21.0900	21.0600	21.0700	-0.047%	10,901,635	-3.227%
2025-02-19	21.0800	21.0900	21.0700	21.0800	0.000%	18,334,109	-3.273%
2025-02-18	21.0800	21.0900	21.0600	21.0800	+0.047%	13,552,753	-3.273%
2025-02-14	21.0700	21.0700	21.0400	21.0700	+0.095%	12,417,959	-3.227%
2025-02-13	21.0300	21.0600	21.0200	21.0500	+0.143%	6,941,099	-3.135%
2025-02-12	21.0100	21.0300	20.9900	21.0200	+0.048%	6,120,154	-2.997%
2025-02-11	21.0300	21.0300	21.0100	21.0100	-0.095%	8,339,765	-2.951%
2025-02-10	21.0400	21.0450	21.0100	21.0300	+0.048%	15,961,657	-3.043%