Dark

BNDC
FlexShares Core Select Bond Fund
stock NYSE ETF

At Close

Jul 31, 2026 3:59:45 PM EDT

21.71USD-0.352%(-0.08)13,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.79)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

21.71USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.711000	21.7300	21.690000	21.7100	-0.352%	13,873	0.000%
2026-07-30	21.779900	21.7900	21.779900	21.7866	-0.016%	5,451	-0.352%
2026-07-29	21.780000	21.8400	21.780000	21.7900	-0.366%	12,587	-0.367%
2026-07-28	21.840000	21.8800	21.840000	21.8700	+0.330%	11,079	-0.732%
2026-07-27	21.781000	21.8099	21.781000	21.7980	+0.179%	5,391	-0.404%
2026-07-24	21.755000	21.7799	21.755000	21.7591	-0.188%	5,426	-0.226%
2026-07-23	21.740000	21.8000	21.710000	21.8000	+0.100%	29,550	-0.413%
2026-07-22	21.810000	21.8100	21.778200	21.7782	-0.195%	13,588	-0.313%
2026-07-21	21.780000	21.8379	21.780000	21.8208	-0.177%	3,223	-0.508%
2026-07-20	21.890000	21.8900	21.850000	21.8596	-0.321%	9,371	-0.684%
2026-07-17	21.945000	21.9500	21.900000	21.9300	+0.183%	14,606	-1.003%
2026-07-16	21.880000	21.9000	21.875000	21.8900	-0.068%	13,654	-0.822%
2026-07-15	21.770000	21.9099	21.770000	21.9049	+0.182%	4,897	-0.890%
2026-07-14	21.870000	21.8700	21.865000	21.8650	+0.206%	789	-0.709%
2026-07-13	21.920000	21.9200	21.801800	21.8200	-0.310%	14,311	-0.504%
2026-07-10	21.890000	21.9199	21.880000	21.8879	-0.101%	3,443	-0.813%
2026-07-09	21.910000	21.9400	21.895000	21.9100	+0.160%	5,939	-0.913%
2026-07-08	21.865000	21.8800	21.850000	21.8750	-0.568%	9,371	-0.754%
2026-07-07	22.010100	22.0192	21.990000	22.0000	-0.340%	11,764	-1.318%
2026-07-06	22.055000	22.0750	22.040100	22.0750	+0.039%	5,667	-1.653%
2026-07-02	22.060000	22.0900	22.040000	22.0663	-0.017%	13,090	-1.615%
2026-07-01	22.130000	22.1300	22.032400	22.0700	-0.107%	7,173	-1.631%
2026-06-30	22.150000	22.1500	22.093600	22.0936	-0.367%	4,835	-1.736%
2026-06-29	22.175000	22.1863	22.160100	22.1750	+0.045%	4,778	-2.097%
2026-06-26	22.155000	22.1800	22.152300	22.1650	+0.090%	6,798	-2.053%
2026-06-25	22.170200	22.1702	22.130100	22.1450	+0.067%	3,472	-1.964%
2026-06-24	22.110000	22.1302	22.110000	22.1302	+0.432%	1,982	-1.899%
2026-06-23	21.950000	22.0699	21.950000	22.0350	+0.114%	11,001	-1.475%
2026-06-22	21.940000	22.0300	21.940000	22.0100	-0.251%	10,874	-1.363%
2026-06-18	22.090000	22.0901	22.060100	22.0653	+0.115%	1,114	-1.610%
2026-06-17	22.095000	22.1050	22.020100	22.0400	-0.236%	6,053	-1.497%
2026-06-16	22.210000	22.2100	22.070000	22.0921	+0.146%	9,653	-1.730%
2026-06-15	22.070000	22.0750	22.060000	22.0600	+0.112%	6,614	-1.587%
2026-06-12	22.015000	22.0499	22.015000	22.0354	-0.134%	8,444	-1.477%
2026-06-11	21.980000	22.0649	21.955000	22.0649	+0.546%	2,492	-1.608%
2026-06-10	22.020000	22.0200	21.930000	21.9450	-0.068%	5,546	-1.071%
2026-06-09	21.970000	21.9700	21.930000	21.9600	+0.207%	6,568	-1.138%
2026-06-08	21.940000	21.9400	21.910000	21.9147	-0.035%	7,622	-0.934%
2026-06-05	21.930000	21.9450	21.920000	21.9223	-0.771%	2,284	-0.968%
2026-06-04	22.090000	22.1095	22.080000	22.0927	+0.126%	14,391	-1.732%
2026-06-03	22.072387	22.0900	22.050100	22.0650	-0.222%	9,217	-1.609%
2026-06-02	22.115000	22.1299	22.090000	22.1142	+0.060%	7,382	-1.828%
2026-06-01	22.040000	22.1090	22.030000	22.1010	-0.034%	11,990	-1.769%
2026-05-29	22.130000	22.1500	22.070000	22.1085	+0.016%	23,443	-1.802%
2026-05-28	22.095000	22.1200	22.070000	22.1050	+0.224%	5,644	-1.787%
2026-05-27	22.065000	22.0800	22.050000	22.0556	+0.050%	7,097	-1.567%
2026-05-26	22.050000	22.0599	22.010000	22.0446	+0.385%	50,368	-1.518%
2026-05-22	21.945000	22.0100	21.930000	21.9600	-0.046%	23,593	-1.138%
2026-05-21	21.909900	21.9700	21.885000	21.9700	+0.120%	1,493	-1.183%
2026-05-20	21.850000	21.9750	21.835000	21.9436	+0.521%	15,153	-1.065%
2026-05-19	21.830000	21.8549	21.700000	21.8298	-0.316%	19,315	-0.549%
2026-05-18	21.860000	21.9150	21.860000	21.8989	-0.012%	3,022	-0.863%
2026-05-15	21.880000	21.9200	21.880000	21.9016	-0.605%	9,000	-0.875%
2026-05-14	22.070000	22.0896	22.035000	22.0350	-0.113%	17,644	-1.475%
2026-05-13	22.030100	22.0600	22.013300	22.0600	+0.068%	23,332	-1.587%
2026-05-12	22.120000	22.1200	22.020000	22.0450	-0.271%	27,956	-1.520%
2026-05-11	22.132500	22.1400	22.090000	22.1050	-0.248%	9,959	-1.787%
2026-05-08	22.165000	22.1800	22.140000	22.1600	+0.181%	8,091	-2.031%
2026-05-07	22.194400	22.1944	22.110000	22.1200	-0.500%	8,964	-1.854%
2026-05-06	22.205000	22.2312	22.200000	22.2312	+0.435%	8,056	-2.344%
2026-05-05	22.120100	22.1600	22.050000	22.1350	+0.137%	25,416	-1.920%
2026-05-04	22.149900	22.1500	22.063200	22.1048	-0.308%	14,371	-1.786%
2026-05-01	22.110000	22.2400	22.110000	22.1732	+0.135%	22,885	-2.089%
2026-04-30	22.100000	22.1700	22.100000	22.1434	+0.104%	6,639	-1.957%
2026-04-29	22.159900	22.1600	22.100100	22.1204	-0.403%	3,999	-1.855%
2026-04-28	22.210000	22.2200	22.180000	22.2100	-0.082%	23,997	-2.251%
2026-04-27	22.240000	22.2400	22.228300	22.2283	-0.146%	1,186	-2.332%
2026-04-24	22.200100	22.2700	22.200100	22.2608	+0.117%	3,885	-2.474%
2026-04-23	22.280000	22.2899	22.225000	22.2347	-0.248%	5,362	-2.360%
2026-04-22	22.300000	22.3499	22.260800	22.2900	+0.180%	22,866	-2.602%
2026-04-21	22.300000	22.3000	22.250000	22.2500	-0.291%	17,572	-2.427%
2026-04-20	22.290600	22.3200	22.290600	22.3150	-0.042%	14,812	-2.711%
2026-04-17	22.330000	22.3400	22.324400	22.3244	+0.402%	2,505	-2.752%
2026-04-16	22.270000	22.2700	22.227200	22.2350	-0.135%	21,904	-2.361%
2026-04-15	22.250900	22.2800	22.250000	22.2650	-0.068%	7,925	-2.493%
2026-04-14	22.260000	22.3000	22.256800	22.2801	+0.158%	15,651	-2.559%
2026-04-13	22.220000	22.2500	22.200000	22.2449	+0.180%	1,910	-2.405%
2026-04-10	22.310000	22.3100	22.190000	22.2050	-0.135%	24,534	-2.229%
2026-04-09	22.220000	22.2600	22.180000	22.2350	-0.022%	32,570	-2.361%
2026-04-08	22.270000	22.2700	22.220000	22.2400	+0.249%	6,964	-2.383%
2026-04-07	22.140000	22.1900	22.110000	22.1847	-0.181%	14,402	-2.140%
2026-04-06	22.220000	22.2400	22.214600	22.2250	-0.135%	4,692	-2.317%
2026-04-02	22.230000	22.2700	22.230000	22.2550	+0.112%	5,065	-2.449%
2026-04-01	22.110000	22.2500	22.110000	22.2300	-0.040%	7,785	-2.339%
2026-03-31	22.430000	22.4300	22.200000	22.2390	+0.318%	30,801	-2.379%
2026-03-30	22.160000	22.1864	22.140100	22.1684	+0.591%	2,301	-2.068%
2026-03-27	22.040000	22.0700	22.010000	22.0381	-0.031%	6,963	-1.489%
2026-03-26	22.140000	22.1400	22.045000	22.0450	-0.541%	22,462	-1.520%
2026-03-25	22.160000	22.1990	22.150000	22.1650	+0.312%	9,753	-2.053%
2026-03-24	22.080000	22.1900	22.050100	22.0960	-0.219%	21,975	-1.747%
2026-03-23	22.200000	22.2000	22.110000	22.1444	+0.224%	17,359	-1.962%
2026-03-20	22.105000	22.1200	22.062000	22.0950	-0.719%	17,025	-1.742%
2026-03-19	22.219900	22.2600	22.192600	22.2550	+0.112%	20,025	-2.449%
2026-03-18	22.289900	22.2899	22.225000	22.2300	-0.336%	28,636	-2.339%
2026-03-17	22.310000	22.3200	22.290100	22.3050	+0.247%	79,643	-2.668%
2026-03-16	22.270000	22.2700	22.240000	22.2500	+0.203%	22,819	-2.427%
2026-03-13	22.260000	22.2800	22.205000	22.2050	-0.069%	9,863	-2.229%
2026-03-12	22.250000	22.2658	22.195000	22.2204	-0.335%	502,397	-2.297%
2026-03-11	22.430000	22.4300	22.292500	22.2950	-0.443%	24,095	-2.624%
2026-03-10	22.430000	22.4300	22.390000	22.3943	-0.372%	1,255	-3.056%
2026-03-09	22.389900	22.4800	22.370100	22.4780	+0.311%	3,132	-3.417%
2026-03-06	22.380000	22.4250	22.370000	22.4084	-0.429%	3,750	-3.117%
2026-03-05	22.495000	22.5599	22.485000	22.5050	-0.221%	15,673	-3.533%
2026-03-04	22.570000	22.5800	22.550000	22.5549	-0.064%	5,803	-3.746%
2026-03-03	22.530000	22.5800	22.530000	22.5693	-0.070%	8,988	-3.807%
2026-03-02	22.605000	22.6200	22.560000	22.5850	-0.453%	15,245	-3.874%
2026-02-27	22.685000	22.7000	22.685000	22.6877	+0.211%	4,578	-4.309%
2026-02-26	22.610100	22.6488	22.610100	22.6400	+0.138%	5,130	-4.108%
2026-02-25	22.595000	22.6200	22.595000	22.6088	-0.006%	4,743	-3.975%
2026-02-24	22.630000	22.6300	22.590000	22.6102	+0.000%	8,242	-3.981%
2026-02-23	22.590000	22.6300	22.590000	22.6101	+0.133%	5,200	-3.981%
2026-02-20	22.570000	22.5999	22.545000	22.5800	+0.013%	7,185	-3.853%
2026-02-19	22.610000	22.6100	22.540000	22.5770	+0.031%	22,314	-3.840%
2026-02-18	22.620000	22.6200	22.560100	22.5700	-0.133%	7,021	-3.810%
2026-02-17	22.590000	22.6000	22.590000	22.6000	+0.047%	7,499	-3.938%
2026-02-13	22.580000	22.5900	22.570000	22.5894	+0.264%	12,430	-3.893%
2026-02-12	22.510000	22.5400	22.470000	22.5300	+0.446%	27,282	-3.640%
2026-02-11	22.420000	22.4550	22.420000	22.4300	-0.172%	17,442	-3.210%
2026-02-10	22.470000	22.4800	22.460000	22.4687	+0.329%	26,316	-3.377%
2026-02-09	22.395900	22.4095	22.380000	22.3950	-0.018%	6,573	-3.059%
2026-02-06	22.380000	22.4000	22.350000	22.3990	-0.391%	16,604	-3.076%
2026-02-05	22.340000	22.5000	22.340000	22.4870	+0.483%	15,879	-3.455%
2026-02-04	22.380000	22.3950	22.360000	22.3790	-0.027%	20,749	-2.989%
2026-02-03	22.360000	22.4000	22.360000	22.3850	+0.022%	18,577	-3.015%
2026-02-02	22.380000	22.4100	22.370000	22.3800	-0.134%	10,394	-2.994%
2026-01-30	22.405000	22.4200	22.400000	22.4100	-0.089%	11,547	-3.124%
2026-01-29	22.420000	22.4300	22.409000	22.4300	+0.108%	14,680	-3.210%
2026-01-28	22.350000	22.4195	22.350000	22.4059	-0.041%	16,944	-3.106%
2026-01-27	22.450000	22.4600	22.415000	22.4150	-0.106%	6,207	-3.145%
2026-01-26	22.438800	22.4500	22.420000	22.4388	+0.129%	3,847	-3.248%
2026-01-23	22.420000	22.4200	22.383800	22.4098	+0.133%	6,018	-3.123%
2026-01-22	22.490000	22.4900	22.350000	22.3800	+0.069%	31,731	-2.994%
2026-01-21	22.300000	22.3800	22.300000	22.3646	+0.200%	9,535	-2.927%
2026-01-20	22.305000	22.3500	22.300000	22.3200	-0.334%	76,147	-2.733%
2026-01-16	22.437200	22.4400	22.388700	22.3949	-0.201%	7,289	-3.058%
2026-01-15	22.460000	22.4700	22.430000	22.4400	-0.134%	141,040	-3.253%
2026-01-14	22.450000	22.4757	22.450000	22.4700	+0.183%	1,707	-3.382%
2026-01-13	22.402300	22.4290	22.394400	22.4290	-0.625%	1,697	-3.206%
2026-01-12	22.250000	22.5700	22.250000	22.5700	+0.686%	10,182	-3.810%
2026-01-09	22.410000	22.4398	22.390000	22.4162	+0.208%	5,317	-3.150%
2026-01-08	22.370000	22.3900	22.360100	22.3696	-0.189%	5,029	-2.949%
2026-01-07	22.410000	22.4300	22.410000	22.4119	+0.120%	4,198	-3.132%
2026-01-06	22.380000	22.3900	22.360000	22.3850	-0.067%	7,663	-3.015%
2026-01-05	22.380000	22.4100	22.360000	22.4000	+0.179%	21,526	-3.080%
2026-01-02	22.352200	22.3800	22.333600	22.3600	-0.021%	7,183	-2.907%
2025-12-31	22.390000	22.4200	22.364800	22.3648	-0.291%	14,707	-2.928%
2025-12-30	22.410000	22.4800	22.395000	22.4300	-0.045%	46,246	-3.210%
2025-12-29	22.410000	22.4800	22.410000	22.4400	+0.147%	22,259	-3.253%
2025-12-26	22.415600	22.4156	22.390000	22.4070	-0.502%	3,592	-3.111%
2025-12-24	22.440000	22.5200	22.436600	22.5200	+0.401%	16,691	-3.597%
2025-12-23	22.400000	22.4600	22.393200	22.4300	-0.089%	8,927	-3.210%
2025-12-22	22.410200	22.4500	22.408700	22.4500	+0.089%	10,335	-3.296%
2025-12-19	22.431200	22.4500	22.421700	22.4300	-0.156%	8,168	-3.210%
2025-12-18	22.450000	22.4662	22.450000	22.4650	+0.201%	11,018	-3.361%
2025-12-17	22.400000	22.4200	22.391700	22.4200	0.000%	10,486	-3.167%
2025-12-16	22.320000	22.4200	22.320000	22.4200	+0.179%	11,862	-3.167%
2025-12-15	22.395500	22.3955	22.360100	22.3800	+0.134%	9,950	-2.994%
2025-12-12	22.343000	22.3600	22.342500	22.3500	-0.357%	5,902	-2.864%
2025-12-11	22.640000	22.6400	22.409000	22.4300	+0.089%	32,697	-3.210%
2025-12-10	22.390000	22.4250	22.350000	22.4100	+0.224%	12,897	-3.124%
2025-12-09	22.390000	22.3900	22.345000	22.3600	0.000%	14,111	-2.907%
2025-12-08	22.346500	22.3600	22.342900	22.3600	-0.179%	1,277	-2.907%
2025-12-05	22.425000	22.4299	22.380000	22.4000	-0.533%	11,422	-3.080%
2025-12-04	22.531600	22.5381	22.510000	22.5200	-0.260%	6,577	-3.597%
2025-12-03	22.557300	22.5800	22.557300	22.5788	+0.172%	4,079	-3.848%
2025-12-02	22.440000	22.5510	22.440000	22.5400	+0.133%	6,453	-3.682%
2025-12-01	22.520000	22.5217	22.500000	22.5100	-0.442%	6,473	-3.554%
2025-11-28	22.630000	22.6300	22.600000	22.6100	-0.133%	21,192	-3.981%
2025-11-26	22.640100	22.6401	22.640100	22.6401	+0.177%	335	-4.108%
2025-11-25	22.610000	22.6367	22.590000	22.6000	+0.168%	4,825	-3.938%
2025-11-24	22.537800	22.5790	22.537800	22.5621	+0.166%	3,845	-3.777%
2025-11-21	22.510000	22.5300	22.490200	22.5248	+0.204%	11,473	-3.617%
2025-11-20	22.470000	22.4900	22.450000	22.4790	+0.196%	16,194	-3.421%
2025-11-19	22.440000	22.4790	22.435000	22.4350	-0.111%	6,019	-3.232%
2025-11-18	22.474900	22.4749	22.410100	22.4600	+0.067%	5,850	-3.339%
2025-11-17	22.445000	22.4500	22.433200	22.4449	+0.089%	13,791	-3.274%
2025-11-14	22.480000	22.4800	22.425000	22.4250	-0.196%	3,425	-3.188%
2025-11-13	22.570000	22.5700	22.469000	22.4690	-0.247%	11,740	-3.378%
2025-11-12	22.547200	22.5500	22.520000	22.5247	-0.046%	15,686	-3.617%
2025-11-11	22.527000	22.5700	22.522700	22.5350	+0.289%	20,577	-3.661%
2025-11-10	22.489900	22.4899	22.464700	22.4700	-0.044%	4,857	-3.382%
2025-11-07	22.465000	22.5100	22.460000	22.4800	-0.399%	3,254	-3.425%
2025-11-06	22.579900	22.5800	22.569000	22.5700	+0.402%	12,683	-3.810%
2025-11-05	22.500000	22.5200	22.460000	22.4797	-0.400%	6,197	-3.424%
2025-11-04	22.565200	22.5714	22.540000	22.5700	+0.156%	12,600	-3.810%
2025-11-03	22.560000	22.5600	22.500000	22.5349	-0.108%	9,266	-3.661%
2025-10-31	22.490000	22.5865	22.490000	22.5593	-0.026%	2,939	-3.765%
2025-10-30	22.585000	22.5926	22.551000	22.5652	-0.154%	2,594	-3.790%
2025-10-29	22.730000	22.7300	22.589600	22.6000	-0.530%	3,136	-3.938%
2025-10-28	22.719900	22.7327	22.690000	22.7204	+0.002%	9,153	-4.447%
2025-10-27	22.670000	22.7300	22.670000	22.7200	+0.154%	15,899	-4.445%
2025-10-24	22.620000	22.7300	22.620000	22.6850	+0.045%	14,071	-4.298%
2025-10-23	22.678500	22.6810	22.674900	22.6749	-0.199%	1,983	-4.255%
2025-10-22	22.690500	22.7300	22.690500	22.7200	+0.066%	1,658	-4.445%
2025-10-21	22.710000	22.7300	22.705000	22.7050	+0.079%	7,120	-4.382%
2025-10-20	22.669500	22.6870	22.660000	22.6870	+0.189%	4,050	-4.306%
2025-10-17	22.645000	22.6600	22.620000	22.6442	-0.145%	3,539	-4.126%
2025-10-16	22.600000	22.6900	22.584500	22.6770	+0.354%	7,550	-4.264%
2025-10-15	22.640000	22.6500	22.572000	22.5970	-0.004%	1,923	-3.925%
2025-10-14	22.570000	22.6100	22.551600	22.5979	+0.079%	6,301	-3.929%
2025-10-13	22.560000	22.5800	22.492900	22.5800	+0.187%	12,771	-3.853%
2025-10-10	22.460000	22.5400	22.460000	22.5378	+0.360%	1,688	-3.673%
2025-10-09	22.456500	22.4700	22.430100	22.4570	-0.102%	1,788	-3.326%
2025-10-08	22.491400	22.5300	22.460100	22.4800	+0.089%	11,507	-3.425%
2025-10-07	22.489700	22.5000	22.460000	22.4600	-0.158%	2,448	-3.339%
2025-10-06	22.528600	22.5400	22.495500	22.4955	-0.220%	6,547	-3.492%
2025-10-03	22.490000	22.5800	22.490000	22.5450	-0.066%	8,614	-3.704%
2025-10-02	22.470000	22.5871	22.470000	22.5600	+0.030%	6,490	-3.768%
2025-10-01	22.568600	22.5686	22.520000	22.5532	+0.259%	16,299	-3.739%
2025-09-30	22.520000	22.5200	22.493600	22.4950	-0.111%	1,178	-3.490%
2025-09-29	22.491400	22.5200	22.480000	22.5200	+0.326%	10,102	-3.597%
2025-09-26	22.458600	22.4690	22.445900	22.4469	-0.058%	1,586	-3.283%
2025-09-25	22.439900	22.4600	22.420100	22.4600	-0.133%	3,029	-3.339%
2025-09-24	22.492900	22.4929	22.472900	22.4900	-0.112%	2,173	-3.468%
2025-09-23	22.487200	22.5299	22.460100	22.5152	+0.212%	5,435	-3.576%
2025-09-22	22.350000	22.5350	22.350000	22.4676	-0.166%	11,187	-3.372%
2025-09-19	22.530000	22.5300	22.485000	22.5050	+0.044%	3,689	-3.533%
2025-09-18	22.470300	22.5200	22.470300	22.4951	-0.315%	2,855	-3.490%
2025-09-17	22.642600	22.6871	22.553239	22.5662	-0.238%	4,156	-3.794%
2025-09-16	22.610000	22.6300	22.606500	22.6200	+0.074%	6,576	-4.023%
2025-09-15	22.660000	22.6600	22.590000	22.6032	+0.215%	10,556	-3.952%
2025-09-12	22.530000	22.5700	22.510000	22.5548	-0.108%	68,173	-3.746%
2025-09-11	22.620000	22.6200	22.570000	22.5791	+0.129%	35,996	-3.849%
2025-09-10	22.500000	22.5690	22.500000	22.5500	+0.289%	2,266	-3.725%
2025-09-09	22.539900	22.5399	22.480000	22.4850	-0.155%	1,931	-3.447%
2025-09-08	22.513000	22.5200	22.510000	22.5200	-0.020%	5,508	-3.597%
2025-09-05	22.460000	22.5600	22.460000	22.5245	+0.466%	10,881	-3.616%
2025-09-04	22.350000	22.4200	22.350000	22.4200	+0.363%	42,959	-3.167%
2025-09-03	22.290000	22.3462	22.290000	22.3390	+0.394%	6,265	-2.816%
2025-09-02	22.240000	22.2600	22.222900	22.2514	-0.259%	6,929	-2.433%
2025-08-29	22.290000	22.3146	22.290000	22.3092	-0.095%	24,424	-2.686%
2025-08-28	22.190000	22.3800	22.190000	22.3305	+0.114%	34,405	-2.779%
2025-08-27	22.233900	22.3100	22.233900	22.3050	+0.090%	5,017	-2.668%
2025-08-26	22.160000	22.2850	22.160000	22.2850	+0.176%	6,051	-2.580%
2025-08-25	22.250000	22.2900	22.220000	22.2459	-0.166%	4,842	-2.409%
2025-08-22	22.220000	22.3000	22.220000	22.2830	+0.532%	4,891	-2.571%
2025-08-21	22.180000	22.1800	22.140000	22.1651	-0.225%	19,646	-2.053%
2025-08-20	22.110000	22.2300	22.110000	22.2150	+0.023%	4,209	-2.273%
2025-08-19	22.210000	22.2200	22.200000	22.2100	+0.214%	6,331	-2.251%
2025-08-18	22.172000	22.1900	22.152900	22.1626	-0.101%	4,019	-2.042%
2025-08-15	22.217100	22.2200	22.175000	22.1850	-0.135%	2,023	-2.141%
2025-08-14	22.260000	22.2600	22.215000	22.2150	-0.311%	2,796	-2.273%
2025-08-13	22.290000	22.3000	22.275000	22.2842	+0.357%	5,440	-2.577%
2025-08-12	22.260000	22.2600	22.190000	22.2049	-0.000%	4,984	-2.229%
2025-08-11	22.230000	22.2300	22.202600	22.2050	-0.023%	5,210	-2.229%
2025-08-08	22.180000	22.2100	22.180000	22.2100	-0.116%	3,691	-2.251%
2025-08-07	22.287300	22.3000	22.223200	22.2357	-0.445%	6,944	-2.364%
2025-08-06	22.340000	22.3400	22.292500	22.3350	-0.045%	2,571	-2.798%
2025-08-05	22.330100	22.3600	22.314100	22.3450	+0.045%	5,055	-2.842%
2025-08-04	22.320000	22.3401	22.290000	22.3350	+0.069%	1,421	-2.798%
2025-08-01	22.270000	22.3197	22.270000	22.3197	+0.882%	1,010	-2.732%
2025-07-31	22.133300	22.1333	22.124600	22.1246	+0.033%	389	-1.874%
2025-07-30	22.220000	22.2200	22.110000	22.1172	-0.261%	3,314	-1.841%
2025-07-29	22.180000	22.1800	22.131000	22.1750	+0.430%	9,221	-2.097%
2025-07-28	22.140000	22.1400	22.052900	22.0800	-0.181%	8,483	-1.676%
2025-07-25	22.170000	22.1700	22.070000	22.1200	+0.227%	5,187	-1.854%
2025-07-24	22.070000	22.0899	22.056700	22.0700	-0.091%	1,083	-1.631%
2025-07-23	22.082900	22.0960	22.082900	22.0900	-0.201%	2,470	-1.720%
2025-07-22	22.130000	22.1500	22.124900	22.1346	+0.205%	5,031	-1.918%
2025-07-21	22.100000	22.1200	22.089300	22.0893	+0.332%	1,967	-1.717%
2025-07-18	22.030000	22.0300	22.016100	22.0161	+0.073%	1,244	-1.390%
2025-07-17	22.017300	22.0200	21.982800	22.0000	+0.114%	11,474	-1.318%
2025-07-16	21.993900	21.9939	21.950000	21.9750	+0.114%	4,978	-1.206%
2025-07-15	21.990000	21.9900	21.910000	21.9500	-0.273%	5,308	-1.093%
2025-07-14	22.030000	22.0300	21.984500	22.0100	-0.091%	3,424	-1.363%
2025-07-11	22.040000	22.0400	22.000000	22.0300	-0.407%	17,334	-1.453%
2025-07-10	22.190000	22.1900	22.075500	22.1200	+0.047%	9,139	-1.854%
2025-07-09	22.060000	22.1100	22.060000	22.1095	+0.543%	2,211	-1.807%
2025-07-08	22.010000	22.0100	21.970100	21.9900	-0.453%	4,900	-1.273%
2025-07-07	22.120000	22.1400	22.082300	22.0900	-0.372%	11,367	-1.720%
2025-07-03	22.200000	22.2083	22.172500	22.1725	-0.169%	3,476	-2.086%
2025-07-02	22.219900	22.2300	22.200800	22.2100	-0.191%	8,913	-2.251%
2025-07-01	22.228100	22.2700	22.228100	22.2525	-0.057%	6,197	-2.438%
2025-06-30	22.201800	22.2686	22.201800	22.2653	+0.368%	2,034	-2.494%
2025-06-27	22.530000	22.5300	22.170000	22.1836	-0.164%	19,742	-2.135%
2025-06-26	22.214000	22.2298	22.170000	22.2200	+0.180%	9,367	-2.295%
2025-06-25	22.090000	22.1800	22.090000	22.1800	+0.068%	3,106	-2.119%
2025-06-24	22.120000	22.1650	22.120000	22.1650	+0.362%	6,056	-2.053%
2025-06-23	22.110000	22.1393	22.085000	22.0850	+0.295%	1,990	-1.698%
2025-06-20	21.997400	22.0590	21.997400	22.0200	-0.045%	2,208	-1.408%
2025-06-18	22.035000	22.0700	22.030000	22.0300	+0.064%	3,335	-1.453%
2025-06-17	21.970000	22.0200	21.942900	22.0160	+0.407%	7,148	-1.390%
2025-06-16	22.000000	22.0100	21.926700	21.9267	-0.242%	4,623	-0.988%
2025-06-13	21.880000	21.9900	21.880000	21.9800	-0.408%	73,977	-1.228%
2025-06-12	22.036900	22.0700	22.036900	22.0700	+0.364%	29,343	-1.631%
2025-06-11	22.000000	22.0000	21.939200	21.9900	+0.426%	13,528	-1.273%
2025-06-10	21.910000	21.9100	21.860100	21.8968	+0.127%	3,002	-0.853%
2025-06-09	21.840000	21.8800	21.825000	21.8690	+0.317%	5,768	-0.727%
2025-06-06	21.880000	21.8800	21.800000	21.8000	-1.044%	8,497	-0.413%
2025-06-05	22.050100	22.0592	22.000000	22.0300	-0.226%	3,225	-1.453%
2025-06-04	22.090000	22.0900	22.050000	22.0800	+0.730%	5,702	-1.676%
2025-06-03	21.970000	21.9800	21.910000	21.9200	-0.107%	16,090	-0.958%
2025-06-02	21.977200	21.9772	21.915000	21.9434	-0.303%	11,340	-1.064%
2025-05-30	21.970000	22.0100	21.959000	22.0100	+0.365%	3,446	-1.363%
2025-05-29	21.920000	21.9800	21.920000	21.9300	+0.137%	8,134	-1.003%
2025-05-28	21.890000	21.9000	21.860000	21.9000	-0.092%	15,279	-0.868%
2025-05-27	21.885400	21.9300	21.885400	21.9202	+0.422%	7,213	-0.959%
2025-05-23	21.810000	21.8300	21.790000	21.8281	+0.177%	47,858	-0.541%
2025-05-22	21.710000	21.7895	21.710000	21.7895	+0.274%	11,455	-0.365%
2025-05-21	21.810000	21.8200	21.730000	21.7300	-0.686%	8,784	-0.092%
2025-05-20	21.860000	21.9000	21.860000	21.8800	-0.273%	9,106	-0.777%
2025-05-19	21.826500	21.9400	21.826500	21.9400	+0.091%	4,086	-1.048%
2025-05-16	21.930000	21.9600	21.913000	21.9200	0.000%	5,414	-0.958%
2025-05-15	21.850000	21.9200	21.830000	21.9200	+0.641%	20,846	-0.958%
2025-05-14	21.810000	21.8132	21.780000	21.7803	-0.320%	6,713	-0.323%
2025-05-13	21.950000	21.9500	21.820000	21.8503	-0.136%	20,234	-0.642%
2025-05-12	21.960000	21.9600	21.870000	21.8800	-0.342%	18,629	-0.777%
2025-05-09	21.970000	22.0200	21.950000	21.9550	+0.114%	93,530	-1.116%
2025-05-08	22.110000	22.1100	21.921700	21.9300	-0.523%	216,200	-1.003%
2025-05-07	22.050000	22.0600	22.020000	22.0452	-0.158%	5,368	-1.521%
2025-05-06	22.000000	22.0994	22.000000	22.0800	+0.192%	4,637	-1.676%
2025-05-05	22.020000	22.0430	22.000000	22.0377	-0.127%	8,380	-1.487%
2025-05-02	22.090000	22.0900	22.040000	22.0658	-0.425%	5,939	-1.612%
2025-05-01	22.240000	22.2500	22.150000	22.1600	-0.314%	8,290	-2.031%
2025-04-30	22.200000	22.2300	22.180000	22.2298	+0.021%	10,214	-2.338%
2025-04-29	22.160000	22.2297	22.160000	22.2252	+0.270%	5,450	-2.318%
2025-04-28	22.080000	22.1653	22.080000	22.1653	+0.250%	2,133	-2.054%
2025-04-25	22.070000	22.1109	22.070000	22.1100	+0.339%	11,715	-1.809%
2025-04-24	21.980000	22.0399	21.980000	22.0352	+0.495%	21,754	-1.476%
2025-04-23	22.030000	22.0300	21.880900	21.9267	+0.282%	27,752	-0.988%
2025-04-22	21.980000	21.9800	21.840000	21.8651	+0.276%	31,616	-0.709%
2025-04-21	21.860000	21.9100	21.800000	21.8050	-0.641%	30,088	-0.436%
2025-04-17	22.015600	22.0156	21.780000	21.9457	-0.250%	46,492	-1.074%
2025-04-16	21.920000	22.0150	21.920000	22.0007	+0.276%	31,662	-1.321%
2025-04-15	21.920000	21.9892	21.920000	21.9402	+0.222%	3,485	-1.049%
2025-04-14	21.886900	21.9000	21.820000	21.8917	+0.651%	4,655	-0.830%
2025-04-11	21.610000	21.7600	21.610000	21.7500	-0.252%	10,291	-0.184%
2025-04-10	22.020000	22.0200	21.805000	21.8050	-0.789%	11,062	-0.436%
2025-04-09	21.850000	21.9783	21.705500	21.9783	+0.403%	11,622	-1.221%
2025-04-08	21.990000	22.0800	21.880000	21.8900	-0.770%	105,120	-0.822%
2025-04-07	22.160000	22.2600	22.040000	22.0598	-1.563%	13,679	-1.586%
2025-04-04	22.500000	22.5500	22.410000	22.4100	+0.022%	11,098	-3.124%
2025-04-03	22.430000	22.4600	22.405000	22.4050	+0.651%	15,104	-3.102%
2025-04-02	22.330000	22.3300	22.240000	22.2600	-0.159%	22,283	-2.471%
2025-04-01	22.300000	22.3200	22.295500	22.2955	+0.380%	1,473	-2.626%
2025-03-31	22.180000	22.2500	22.180000	22.2110	+0.208%	7,560	-2.256%
2025-03-28	22.140000	22.1750	22.120000	22.1650	+0.613%	81,581	-2.053%
2025-03-27	22.030000	22.0300	22.010000	22.0300	-0.124%	32,728	-1.453%
2025-03-26	22.170000	22.1700	22.020000	22.0573	-0.193%	47,297	-1.575%
2025-03-25	22.090000	22.1100	22.080000	22.1000	+0.136%	28,772	-1.765%
2025-03-24	22.100000	22.1000	22.060000	22.0700	-0.474%	13,458	-1.631%
2025-03-21	22.280000	22.2800	22.170000	22.1750	-0.088%	4,845	-2.097%
2025-03-20	22.268700	22.2687	22.194500	22.1945	+0.133%	119,690	-2.183%
2025-03-19	22.078000	22.2000	22.078000	22.1650	+0.271%	16,904	-2.053%
2025-03-18	22.060000	22.1208	22.050000	22.1050	+0.136%	50,739	-1.787%
2025-03-17	22.070000	22.1500	22.070000	22.0750	+0.136%	9,258	-1.653%
2025-03-14	22.160000	22.1600	22.045000	22.0450	-0.294%	9,518	-1.520%
2025-03-13	21.990100	22.1200	21.990100	22.1100	+0.340%	59,210	-1.809%
2025-03-12	22.160000	22.1600	22.035000	22.0350	-0.159%	4,950	-1.475%
2025-03-11	22.170000	22.1800	22.070000	22.0700	-0.541%	129,309	-1.631%
2025-03-10	22.203500	22.2100	22.170000	22.1900	+0.544%	5,311	-2.163%
2025-03-07	22.150000	22.1700	22.040000	22.0700	-0.455%	17,183	-1.631%
2025-03-06	22.130000	22.1936	22.130000	22.1709	-0.136%	2,000	-2.079%
2025-03-05	22.300000	22.3000	22.200000	22.2010	-0.332%	4,955	-2.212%
2025-03-04	22.620000	22.6200	22.260000	22.2750	-0.291%	16,331	-2.536%
2025-03-03	22.240000	22.3500	22.240000	22.3400	+0.094%	16,189	-2.820%
2025-02-28	22.230000	22.3190	22.230000	22.3190	+0.446%	2,439	-2.729%
2025-02-27	22.190000	22.2200	22.160000	22.2200	-0.080%	60,827	-2.295%
2025-02-26	22.189200	22.2379	22.150000	22.2379	+0.306%	9,990	-2.374%
2025-02-25	22.145000	22.1800	22.145000	22.1700	+0.590%	139,219	-2.075%
2025-02-24	22.010000	22.0593	22.010000	22.0400	+0.091%	6,582	-1.497%
2025-02-21	21.976700	22.0390	21.970000	22.0199	+0.456%	15,483	-1.407%
2025-02-20	21.905000	21.9200	21.900000	21.9200	+0.274%	6,056	-0.958%
2025-02-19	21.910000	21.9100	21.830000	21.8600	+0.037%	7,687	-0.686%
2025-02-18	21.830000	21.9009	21.830000	21.8520	-0.378%	3,575	-0.650%
2025-02-14	21.960000	21.9781	21.935000	21.9350	+0.320%	13,561	-1.026%
2025-02-13	21.730000	21.8769	21.730000	21.8650	+0.644%	162,322	-0.709%
2025-02-12	21.700000	21.7417	21.700000	21.7250	-0.549%	13,409	-0.069%
2025-02-11	21.930000	21.9300	21.810000	21.8450	-0.137%	24,986	-0.618%
2025-02-10	21.910000	21.9309	21.875000	21.8750	0.000%	7,854	-0.754%