Dark

BYLD
iShares Yield Optimized Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:46 PM EDT

22.30USD-0.157%(-0.03)22,482

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.33)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

22.29USD-0.022%(-0.01)5,263

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	22.3200	22.3200	22.2700	22.2900	-0.179%	22,482	0.000%
2026-07-30	22.3100	22.3350	22.3001	22.3300	+0.135%	46,917	-0.179%
2026-07-29	22.3600	22.3699	22.2900	22.3000	-0.357%	36,345	-0.045%
2026-07-28	22.3450	22.3801	22.3400	22.3800	+0.179%	64,346	-0.402%
2026-07-27	22.3000	22.3450	22.3000	22.3400	+0.179%	24,850	-0.224%
2026-07-24	22.3000	22.3299	22.2832	22.3000	+0.090%	20,196	-0.045%
2026-07-23	22.2700	22.2998	22.2600	22.2800	-0.402%	90,793	+0.045%
2026-07-22	22.3700	22.3897	22.3450	22.3700	-0.045%	29,029	-0.358%
2026-07-21	22.4200	22.4200	22.3700	22.3800	-0.134%	42,533	-0.402%
2026-07-20	22.4700	22.4700	22.4000	22.4100	-0.223%	56,914	-0.535%
2026-07-17	22.4800	22.5050	22.4500	22.4600	0.000%	43,909	-0.757%
2026-07-16	22.4600	22.5000	22.4400	22.4600	0.000%	84,381	-0.757%
2026-07-15	22.4500	22.4800	22.4350	22.4600	+0.134%	95,987	-0.757%
2026-07-14	22.4100	22.4499	22.4012	22.4300	+0.179%	31,133	-0.624%
2026-07-13	22.4200	22.4400	22.3750	22.3900	-0.267%	45,775	-0.447%
2026-07-10	22.4700	22.4892	22.4400	22.4500	-0.133%	58,322	-0.713%
2026-07-09	22.4800	22.5088	22.4501	22.4800	+0.045%	154,305	-0.845%
2026-07-08	22.4500	22.4900	22.4000	22.4700	-0.044%	158,604	-0.801%
2026-07-07	22.5400	22.5400	22.4600	22.4800	-0.355%	126,532	-0.845%
2026-07-06	22.5600	22.5700	22.5201	22.5600	0.000%	63,383	-1.197%
2026-07-02	22.5400	22.5700	22.5148	22.5600	-0.309%	48,743	-1.197%
2026-07-01	22.5800	22.6390	22.5800	22.6300	-0.088%	20,759	-1.502%
2026-06-30	22.6600	22.7000	22.6400	22.6500	-0.220%	88,388	-1.589%
2026-06-29	22.6600	22.7200	22.6600	22.7000	+0.132%	27,017	-1.806%
2026-06-26	22.6600	22.7200	22.6600	22.6700	-0.022%	47,771	-1.676%
2026-06-25	22.6900	22.7000	22.6500	22.6750	+0.022%	53,452	-1.698%
2026-06-24	22.6600	22.6800	22.6550	22.6700	+0.265%	43,830	-1.676%
2026-06-23	22.6000	22.6199	22.5900	22.6100	+0.044%	35,150	-1.415%
2026-06-22	22.6000	22.6100	22.5800	22.6000	-0.177%	32,282	-1.372%
2026-06-18	22.6400	22.6668	22.6250	22.6400	+0.355%	37,019	-1.546%
2026-06-17	22.6700	22.6700	22.5600	22.5600	-0.309%	46,641	-1.197%
2026-06-16	22.6300	22.6700	22.6201	22.6300	+0.088%	115,636	-1.502%
2026-06-15	22.6600	22.6799	22.6100	22.6100	0.000%	22,681	-1.415%
2026-06-12	22.6000	22.6100	22.5500	22.6100	+0.044%	55,401	-1.415%
2026-06-11	22.5200	22.6200	22.4901	22.6000	+0.623%	42,644	-1.372%
2026-06-10	22.5000	22.5200	22.4600	22.4600	-0.178%	47,770	-0.757%
2026-06-09	22.5000	22.5200	22.4600	22.5000	+0.089%	58,963	-0.933%
2026-06-08	22.5100	22.5100	22.4700	22.4800	+0.089%	58,405	-0.845%
2026-06-05	22.5200	22.5300	22.4600	22.4600	-0.531%	93,942	-0.757%
2026-06-04	22.5700	22.5800	22.5500	22.5800	+0.133%	61,512	-1.284%
2026-06-03	22.5350	22.5500	22.5100	22.5500	-0.177%	63,319	-1.153%
2026-06-02	22.6000	22.6000	22.5750	22.5900	-0.353%	89,197	-1.328%
2026-06-01	22.6400	22.6700	22.6000	22.6700	-0.088%	108,123	-1.676%
2026-05-29	22.6700	22.7097	22.6629	22.6900	+0.088%	40,893	-1.763%
2026-05-28	22.6200	22.7200	22.6050	22.6700	+0.177%	846,080	-1.676%
2026-05-27	22.6200	22.6700	22.6000	22.6300	+0.133%	1,654,556	-1.502%
2026-05-26	22.6100	22.6100	22.5601	22.6000	+0.400%	64,860	-1.372%
2026-05-22	22.5300	22.5500	22.4600	22.5100	+0.044%	117,149	-0.977%
2026-05-21	22.4300	22.5100	22.4150	22.5000	+0.089%	632,449	-0.933%
2026-05-20	22.3700	22.4800	22.3500	22.4800	+0.717%	128,235	-0.845%
2026-05-19	22.3600	22.3700	22.3100	22.3200	-0.446%	85,112	-0.134%
2026-05-18	22.4200	22.4766	22.3940	22.4200	-0.045%	49,149	-0.580%
2026-05-15	22.4600	22.4700	22.4217	22.4300	-0.576%	59,608	-0.624%
2026-05-14	22.5700	22.5899	22.5450	22.5600	+0.089%	55,643	-1.197%
2026-05-13	22.5200	22.5600	22.5200	22.5400	-0.067%	55,897	-1.109%
2026-05-12	22.5400	22.5800	22.5298	22.5550	-0.243%	78,568	-1.175%
2026-05-11	22.6500	22.6500	22.6044	22.6100	-0.221%	45,491	-1.415%
2026-05-08	22.6400	22.6700	22.6300	22.6600	+0.310%	79,587	-1.633%
2026-05-07	22.6700	22.6899	22.5742	22.5900	-0.309%	65,992	-1.328%
2026-05-06	22.6100	22.6600	22.6100	22.6600	+0.532%	66,645	-1.633%
2026-05-05	22.5400	22.5700	22.5301	22.5400	+0.133%	51,077	-1.109%
2026-05-04	22.5300	22.5500	22.4600	22.5100	-0.750%	543,869	-0.977%
2026-05-01	22.6600	22.7100	22.6495	22.6800	+0.265%	94,544	-1.720%
2026-04-30	22.6100	22.6500	22.6100	22.6200	+0.088%	65,521	-1.459%
2026-04-29	22.6800	22.6800	22.5900	22.6000	-0.309%	51,025	-1.372%
2026-04-28	22.6600	22.6800	22.6427	22.6700	0.000%	44,913	-1.676%
2026-04-27	22.6900	22.7099	22.6700	22.6700	-0.176%	44,927	-1.676%
2026-04-24	22.7000	22.7300	22.6865	22.7100	+0.044%	60,552	-1.849%
2026-04-23	22.7300	22.7600	22.6500	22.7000	-0.176%	48,412	-1.806%
2026-04-22	22.7600	22.7600	22.7150	22.7400	+0.132%	44,354	-1.979%
2026-04-21	22.7500	22.7796	22.6900	22.7100	-0.307%	51,541	-1.849%
2026-04-20	22.7900	22.8000	22.7400	22.7800	0.000%	72,205	-2.151%
2026-04-17	22.7700	22.8400	22.7600	22.7800	+0.574%	56,568	-2.151%
2026-04-16	22.7600	22.7600	22.6500	22.6500	-0.308%	54,979	-1.589%
2026-04-15	22.7200	22.7600	22.7050	22.7200	-0.044%	70,415	-1.893%
2026-04-14	22.7000	22.7500	22.6900	22.7300	+0.309%	134,878	-1.936%
2026-04-13	22.5800	22.6800	22.5250	22.6600	+0.044%	37,944	-1.633%
2026-04-10	22.6600	22.6600	22.6050	22.6500	0.000%	47,704	-1.589%
2026-04-09	22.6000	22.6800	22.5900	22.6500	+0.044%	43,310	-1.589%
2026-04-08	22.7000	22.7000	22.6010	22.6400	+0.444%	44,264	-1.546%
2026-04-07	22.5000	22.5400	22.4200	22.5400	+0.133%	50,024	-1.109%
2026-04-06	22.4700	22.5400	22.4700	22.5100	+0.223%	92,956	-0.977%
2026-04-02	22.4200	22.5200	22.4101	22.4600	-0.531%	35,844	-0.757%
2026-04-01	22.5800	22.6300	22.5497	22.5800	+0.222%	43,131	-1.284%
2026-03-31	22.5200	22.5579	22.4600	22.5300	+0.535%	53,706	-1.065%
2026-03-30	22.4500	22.4500	22.3700	22.4100	+0.445%	58,897	-0.535%
2026-03-27	22.3400	22.3600	22.2701	22.3107	-0.310%	36,788	-0.093%
2026-03-26	22.4300	22.4800	22.3700	22.3800	-0.622%	84,833	-0.402%
2026-03-25	22.5400	22.5500	22.5050	22.5200	+0.357%	2,273,053	-1.021%
2026-03-24	22.4000	22.4700	22.4000	22.4400	-0.134%	48,007	-0.668%
2026-03-23	22.4200	22.5300	22.3900	22.4700	+0.492%	40,843	-0.801%
2026-03-20	22.5098	22.5100	22.3500	22.3600	-0.930%	55,184	-0.313%
2026-03-19	22.4700	22.5800	22.4500	22.5700	+0.178%	47,167	-1.241%
2026-03-18	22.5900	22.5976	22.5150	22.5300	-0.310%	289,775	-1.065%
2026-03-17	22.5700	22.6281	22.5700	22.6000	+0.177%	145,329	-1.372%
2026-03-16	22.5600	22.5700	22.5100	22.5600	+0.445%	80,833	-1.197%
2026-03-13	22.5600	22.5800	22.4400	22.4600	-0.133%	14,484	-0.757%
2026-03-12	22.5700	22.5700	22.4900	22.4900	-0.546%	113,099	-0.889%
2026-03-11	22.7000	22.7000	22.6031	22.6135	-0.469%	53,487	-1.431%
2026-03-10	22.7400	22.7958	22.7004	22.7200	-0.351%	26,925	-1.893%
2026-03-09	22.5500	22.8000	22.5500	22.8000	+0.529%	117,697	-2.237%
2026-03-06	22.6900	22.7550	22.6600	22.6800	-0.439%	80,474	-1.720%
2026-03-05	22.7800	22.7999	22.7400	22.7800	-0.306%	155,705	-2.151%
2026-03-04	22.7700	22.8700	22.7700	22.8500	+0.110%	72,057	-2.451%
2026-03-03	22.7100	22.8500	22.7100	22.8250	-0.545%	219,160	-2.344%
2026-03-02	22.9600	22.9700	22.9015	22.9500	-0.347%	77,196	-2.876%
2026-02-27	23.0600	23.0600	22.9900	23.0300	+0.043%	79,319	-3.213%
2026-02-26	22.9400	23.0200	22.9400	23.0200	+0.174%	198,539	-3.171%
2026-02-25	22.9600	23.0200	22.9519	22.9800	+0.087%	64,194	-3.003%
2026-02-24	23.0200	23.0200	22.9600	22.9600	-0.130%	56,687	-2.918%
2026-02-23	23.0000	23.0250	22.9817	22.9900	-0.043%	95,795	-3.045%
2026-02-20	22.9900	23.0000	22.9600	23.0000	+0.043%	73,290	-3.087%
2026-02-19	22.9600	22.9999	22.9450	22.9900	+0.131%	36,136	-3.045%
2026-02-18	22.9600	22.9900	22.9600	22.9600	-0.087%	135,149	-2.918%
2026-02-17	22.9800	23.0000	22.9501	22.9800	+0.174%	60,772	-3.003%
2026-02-13	22.9700	22.9800	22.9400	22.9400	+0.087%	76,174	-2.833%
2026-02-12	22.9000	22.9250	22.8801	22.9200	+0.219%	43,383	-2.749%
2026-02-11	22.8800	22.8800	22.8550	22.8700	-0.087%	36,356	-2.536%
2026-02-10	22.9000	22.9399	22.8730	22.8900	+0.175%	31,154	-2.621%
2026-02-09	22.8100	22.8694	22.8100	22.8500	-0.044%	53,983	-2.451%
2026-02-06	22.8100	22.8600	22.7900	22.8600	+0.088%	49,706	-2.493%
2026-02-05	22.8300	22.8699	22.7700	22.8400	+0.351%	105,682	-2.408%
2026-02-04	22.7799	22.7799	22.7400	22.7600	-0.132%	24,933	-2.065%
2026-02-03	22.8000	22.8000	22.7300	22.7900	-0.567%	49,672	-2.194%
2026-02-02	22.9100	22.9300	22.8807	22.9200	+0.044%	40,770	-2.749%
2026-01-30	22.8700	22.9100	22.8700	22.9100	+0.044%	59,950	-2.706%
2026-01-29	22.9000	22.9100	22.8507	22.9000	+0.044%	51,078	-2.664%
2026-01-28	22.8900	22.9494	22.8700	22.8900	-0.087%	36,478	-2.621%
2026-01-27	22.9000	22.9200	22.9000	22.9100	-0.044%	28,833	-2.706%
2026-01-26	22.9300	22.9400	22.8900	22.9200	+0.044%	37,226	-2.749%
2026-01-23	22.8700	22.9100	22.8601	22.9100	+0.131%	34,609	-2.706%
2026-01-22	22.8500	22.9000	22.8500	22.8800	+0.044%	102,199	-2.579%
2026-01-21	22.8000	22.8800	22.7600	22.8700	+0.395%	50,857	-2.536%
2026-01-20	22.8600	22.8600	22.7700	22.7800	-0.394%	76,912	-2.151%
2026-01-16	22.8900	22.8900	22.8500	22.8700	0.000%	42,694	-2.536%
2026-01-15	22.9000	22.9399	22.8600	22.8700	-0.044%	48,652	-2.536%
2026-01-14	22.8800	22.9099	22.8650	22.8800	+0.044%	39,232	-2.579%
2026-01-13	22.8800	22.8800	22.8400	22.8700	0.000%	57,036	-2.536%
2026-01-12	22.8600	22.8700	22.8101	22.8700	-0.044%	46,662	-2.536%
2026-01-09	22.8300	22.8800	22.8265	22.8800	+0.395%	25,875	-2.579%
2026-01-08	22.8100	22.8200	22.7850	22.7900	-0.175%	35,462	-2.194%
2026-01-07	22.9000	22.9100	22.8300	22.8300	-0.088%	53,173	-2.365%
2026-01-06	22.8100	22.8500	22.7800	22.8500	+0.044%	40,128	-2.451%
2026-01-05	22.8000	22.8400	22.7820	22.8400	+0.263%	45,895	-2.408%
2026-01-02	22.7750	22.8000	22.7600	22.7800	+0.023%	116,012	-2.151%
2025-12-31	22.7900	22.8299	22.7747	22.7747	-0.330%	16,847	-2.128%
2025-12-30	22.8000	22.8500	22.8000	22.8500	+0.044%	40,048	-2.451%
2025-12-29	22.8300	22.8400	22.8100	22.8400	+0.044%	59,620	-2.408%
2025-12-26	22.8000	22.8500	22.8000	22.8300	+0.132%	38,542	-2.365%
2025-12-24	22.7700	22.8399	22.7700	22.8000	+0.088%	25,539	-2.237%
2025-12-23	22.7400	22.7800	22.7000	22.7800	-0.263%	40,238	-2.151%
2025-12-22	22.8400	22.8599	22.8100	22.8400	0.000%	72,355	-2.408%
2025-12-19	22.8200	22.8900	22.8200	22.8400	-0.044%	52,776	-2.408%
2025-12-18	22.8600	22.9100	22.8475	22.8500	0.000%	54,292	-2.451%
2025-12-17	22.8900	22.8900	22.7904	22.8500	+0.099%	22,276	-2.451%
2025-12-16	22.8000	22.8380	22.7800	22.8275	+0.134%	48,805	-2.355%
2025-12-15	22.8000	22.8300	22.7700	22.7970	+0.075%	41,201	-2.224%
2025-12-12	22.7800	22.8399	22.7503	22.7800	-0.263%	45,421	-2.151%
2025-12-11	22.8600	22.8900	22.7700	22.8400	-0.087%	42,789	-2.408%
2025-12-10	22.7400	22.8600	22.7400	22.8600	+0.263%	28,833	-2.493%
2025-12-09	22.8000	22.8200	22.7525	22.8000	+0.044%	38,344	-2.237%
2025-12-08	22.8200	22.8278	22.7701	22.7900	-0.175%	52,226	-2.194%
2025-12-05	22.8600	22.8852	22.8200	22.8300	-0.088%	61,639	-2.365%
2025-12-04	22.8400	22.8600	22.8200	22.8500	0.000%	52,369	-2.451%
2025-12-03	22.8500	22.8900	22.8350	22.8500	+0.088%	53,950	-2.451%
2025-12-02	22.7900	22.8400	22.7900	22.8300	-0.262%	43,754	-2.365%
2025-12-01	22.9500	22.9500	22.8701	22.8900	-0.370%	27,422	-2.621%
2025-11-28	22.9700	22.9900	22.9537	22.9750	+0.109%	33,039	-2.982%
2025-11-26	22.9400	23.0000	22.9200	22.9500	+0.044%	36,619	-2.876%
2025-11-25	22.9200	22.9800	22.8800	22.9400	+0.350%	28,229	-2.833%
2025-11-24	22.8700	22.9200	22.8600	22.8600	-0.087%	44,221	-2.493%
2025-11-21	22.8500	22.8800	22.8000	22.8800	+0.351%	25,377	-2.579%
2025-11-20	22.8200	22.8300	22.7716	22.8000	+0.352%	36,850	-2.237%
2025-11-19	22.8300	22.8300	22.7200	22.7200	-0.241%	44,167	-1.893%
2025-11-18	22.7300	22.8100	22.7300	22.7750	+0.022%	44,497	-2.130%
2025-11-17	22.8100	22.8100	22.7635	22.7700	-0.088%	33,378	-2.108%
2025-11-14	22.8400	22.8400	22.7700	22.7900	+0.044%	33,951	-2.194%
2025-11-13	22.8200	22.8480	22.7800	22.7800	-0.350%	31,365	-2.151%
2025-11-12	22.9100	22.9400	22.8600	22.8600	-0.175%	54,407	-2.493%
2025-11-11	22.8600	22.9300	22.8599	22.9000	+0.263%	30,819	-2.664%
2025-11-10	22.8100	22.8400	22.8100	22.8400	+0.088%	46,150	-2.408%
2025-11-07	22.7900	22.8200	22.7800	22.8200	-0.044%	41,086	-2.323%
2025-11-06	22.7900	22.8300	22.7800	22.8300	+0.308%	265,573	-2.365%
2025-11-05	22.7900	22.8499	22.7300	22.7600	-0.173%	62,402	-2.065%
2025-11-04	22.7550	22.8199	22.7414	22.7994	-0.265%	48,372	-2.234%
2025-11-03	22.9200	22.9200	22.8600	22.8600	-0.436%	31,673	-2.493%
2025-10-31	22.9700	22.9792	22.9170	22.9600	-0.044%	24,120	-2.918%
2025-10-30	22.9300	23.0000	22.9300	22.9700	-0.261%	37,474	-2.960%
2025-10-29	23.0800	23.1000	22.9900	23.0300	-0.173%	38,449	-3.213%
2025-10-28	23.0700	23.0995	23.0600	23.0700	-0.043%	39,497	-3.381%
2025-10-27	23.0700	23.1400	23.0402	23.0800	+0.130%	63,381	-3.423%
2025-10-24	23.0500	23.0699	23.0024	23.0500	+0.217%	28,272	-3.297%
2025-10-23	22.9700	23.0100	22.9700	23.0000	-0.043%	42,760	-3.087%
2025-10-22	23.0100	23.0400	22.9701	23.0100	-0.043%	43,343	-3.129%
2025-10-21	23.0400	23.0400	23.0001	23.0200	+0.043%	13,816	-3.171%
2025-10-20	22.9800	23.0100	22.9701	23.0100	+0.305%	30,469	-3.129%
2025-10-17	22.9000	22.9799	22.9000	22.9400	+0.044%	39,013	-2.833%
2025-10-16	22.9100	22.9799	22.9100	22.9300	-0.044%	19,530	-2.791%
2025-10-15	22.9500	22.9700	22.9001	22.9400	-0.044%	27,472	-2.833%
2025-10-14	22.8400	22.9500	22.8399	22.9500	+0.350%	20,118	-2.876%
2025-10-13	22.8290	22.8800	22.8101	22.8700	+0.395%	34,969	-2.536%
2025-10-10	22.8450	22.8450	22.7800	22.7800	-0.132%	28,056	-2.151%
2025-10-09	22.8300	22.8765	22.7900	22.8100	-0.219%	72,525	-2.280%
2025-10-08	22.8700	22.8900	22.8318	22.8600	0.000%	41,916	-2.493%
2025-10-07	22.8600	22.8800	22.8309	22.8600	+0.088%	32,213	-2.493%
2025-10-06	22.8900	22.8900	22.8400	22.8400	-0.175%	42,639	-2.408%
2025-10-03	22.9000	22.9000	22.8624	22.8800	-0.044%	38,270	-2.579%
2025-10-02	22.8300	22.8900	22.8300	22.8900	-0.261%	36,381	-2.621%
2025-10-01	22.9499	22.9900	22.9305	22.9500	+0.131%	336,331	-2.876%
2025-09-30	22.9200	22.9727	22.8977	22.9200	+0.087%	32,119	-2.749%
2025-09-29	22.9100	22.9800	22.9000	22.9000	+0.044%	52,735	-2.664%
2025-09-26	22.8800	22.8918	22.8500	22.8900	+0.175%	39,830	-2.621%
2025-09-25	22.8800	22.8800	22.8399	22.8500	-0.175%	27,292	-2.451%
2025-09-24	22.9800	22.9800	22.8900	22.8900	-0.174%	61,323	-2.621%
2025-09-23	22.9900	23.0200	22.9200	22.9300	-0.044%	87,962	-2.791%
2025-09-22	22.9400	22.9400	22.9010	22.9400	+0.087%	15,921	-2.833%
2025-09-19	22.9000	22.9300	22.8900	22.9200	+0.131%	22,116	-2.749%
2025-09-18	22.8914	22.9400	22.8900	22.8900	-0.218%	20,541	-2.621%
2025-09-17	23.0100	23.0300	22.9100	22.9400	-0.174%	20,910	-2.833%
2025-09-16	23.0000	23.0000	22.9702	22.9800	0.000%	35,098	-3.003%
2025-09-15	22.9600	23.0069	22.9600	22.9800	+0.131%	32,358	-3.003%
2025-09-12	22.9400	22.9600	22.8901	22.9500	0.000%	49,749	-2.876%
2025-09-11	22.9300	22.9897	22.9300	22.9500	+0.218%	15,324	-2.876%
2025-09-10	22.8600	22.9400	22.8600	22.9000	+0.087%	34,464	-2.664%
2025-09-09	22.8700	22.8800	22.8200	22.8800	+0.087%	30,957	-2.579%
2025-09-08	22.8500	22.8900	22.8500	22.8600	+0.088%	45,645	-2.493%
2025-09-05	22.8350	22.8700	22.8300	22.8400	+0.440%	104,041	-2.408%
2025-09-04	22.7000	22.7800	22.6700	22.7400	+0.397%	43,931	-1.979%
2025-09-03	22.5600	22.6800	22.5600	22.6500	+0.044%	58,662	-1.589%
2025-09-02	22.6500	22.6700	22.6400	22.6400	-0.308%	25,154	-1.546%
2025-08-29	22.7400	22.7800	22.7100	22.7100	-0.438%	15,384	-1.849%
2025-08-28	22.7800	22.8100	22.7200	22.8100	+0.440%	1,137,845	-2.280%
2025-08-27	22.6700	22.7400	22.6100	22.7100	-0.132%	20,350	-1.849%
2025-08-26	22.6900	22.7400	22.6757	22.7400	+0.244%	19,736	-1.979%
2025-08-25	22.7100	22.7200	22.6801	22.6846	-0.068%	23,464	-1.740%
2025-08-22	22.6500	22.7343	22.6201	22.7000	+0.398%	10,041	-1.806%
2025-08-21	22.6300	22.6300	22.5784	22.6100	-0.177%	23,455	-1.415%
2025-08-20	22.6400	22.6523	22.6200	22.6500	+0.023%	25,869	-1.589%
2025-08-19	22.6200	22.6500	22.6200	22.6447	+0.153%	16,980	-1.566%
2025-08-18	22.6600	22.6600	22.6100	22.6100	-0.133%	38,181	-1.415%
2025-08-15	22.6400	22.6600	22.6200	22.6400	-0.132%	29,892	-1.546%
2025-08-14	22.6600	22.6700	22.6350	22.6700	-0.132%	29,927	-1.676%
2025-08-13	22.6700	22.7100	22.6600	22.7000	+0.398%	56,904	-1.806%
2025-08-12	22.5800	22.6300	22.5800	22.6100	+0.006%	21,188	-1.415%
2025-08-11	22.6100	22.6200	22.5900	22.6086	+0.038%	34,448	-1.409%
2025-08-08	22.5800	22.6000	22.5800	22.6000	-0.088%	33,470	-1.372%
2025-08-07	22.6500	22.6600	22.6001	22.6200	+0.044%	43,031	-1.459%
2025-08-06	22.6000	22.6299	22.5550	22.6100	-0.088%	30,921	-1.415%
2025-08-05	22.5800	22.6300	22.5800	22.6300	+0.107%	38,175	-1.502%
2025-08-04	22.6000	22.6100	22.5800	22.6057	-0.263%	36,703	-1.397%
2025-08-01	22.6300	22.6653	22.6250	22.6653	+0.471%	32,540	-1.656%
2025-07-31	22.5800	22.6100	22.5550	22.5590	+0.018%	44,447	-1.192%
2025-07-30	22.5500	22.5950	22.5500	22.5550	-0.111%	81,655	-1.175%
2025-07-29	22.5400	22.5917	22.5393	22.5800	+0.222%	80,768	-1.284%
2025-07-28	22.5200	22.5400	22.5100	22.5300	-0.044%	17,147	-1.065%
2025-07-25	22.4900	22.5600	22.4900	22.5400	+0.178%	24,002	-1.109%
2025-07-24	22.4900	22.5300	22.4726	22.5000	-0.069%	23,460	-0.933%
2025-07-23	22.5400	22.5400	22.5100	22.5155	+0.024%	27,164	-1.002%
2025-07-22	22.5200	22.5500	22.5100	22.5100	-0.177%	29,256	-0.977%
2025-07-21	22.5100	22.5500	22.5000	22.5500	+0.535%	102,008	-1.153%
2025-07-18	22.4700	22.4900	22.4300	22.4300	+0.072%	14,592	-0.624%
2025-07-17	22.3900	22.4299	22.3900	22.4138	+0.151%	26,294	-0.552%
2025-07-16	22.3800	22.4100	22.3600	22.3800	0.000%	40,280	-0.402%
2025-07-15	22.4300	22.4300	22.3400	22.3800	-0.134%	39,692	-0.402%
2025-07-14	22.3000	22.4399	22.3000	22.4100	-0.011%	32,256	-0.535%
2025-07-11	22.4395	22.4395	22.3993	22.4125	-0.300%	21,329	-0.547%
2025-07-10	22.4900	22.4900	22.4505	22.4800	-0.089%	19,852	-0.845%
2025-07-09	22.4500	22.5000	22.4325	22.5000	+0.491%	23,204	-0.933%
2025-07-08	22.4200	22.4200	22.3800	22.3900	-0.223%	83,407	-0.447%
2025-07-07	22.5500	22.5500	22.4299	22.4400	-0.312%	32,189	-0.668%
2025-07-03	22.5050	22.5300	22.5001	22.5103	-0.084%	11,485	-0.979%
2025-07-02	22.4900	22.5292	22.4900	22.5292	-0.440%	20,947	-1.062%
2025-07-01	22.6000	22.6498	22.5800	22.6287	+0.083%	20,158	-1.497%
2025-06-30	22.5800	22.6400	22.5800	22.6100	+0.311%	23,991	-1.415%
2025-06-27	22.5401	22.5899	22.5200	22.5400	-0.133%	39,494	-1.109%
2025-06-26	22.5000	22.5700	22.4900	22.5700	+0.311%	16,284	-1.241%
2025-06-25	22.4700	22.5300	22.4700	22.5000	0.000%	32,270	-0.933%
2025-06-24	22.4200	22.5700	22.4200	22.5000	+0.223%	354,872	-0.933%
2025-06-23	22.4200	22.4500	22.4001	22.4500	+0.178%	19,877	-0.713%
2025-06-20	22.3300	22.4100	22.3300	22.4100	+0.224%	24,534	-0.535%
2025-06-18	22.3900	22.4000	22.3550	22.3600	+0.045%	13,060	-0.313%
2025-06-17	22.3500	22.3600	22.3100	22.3500	+0.314%	23,254	-0.268%
2025-06-16	22.3000	22.3600	22.2800	22.2800	-0.179%	17,630	+0.045%
2025-06-13	22.3500	22.3600	22.3000	22.3200	-0.313%	27,414	-0.134%
2025-06-12	22.3200	22.4000	22.3200	22.3900	+0.314%	25,830	-0.447%
2025-06-11	22.3300	22.3697	22.2700	22.3200	+0.360%	79,739	-0.134%
2025-06-10	22.2800	22.3000	22.2400	22.2400	+0.045%	11,745	+0.225%
2025-06-09	22.2100	22.2600	22.2100	22.2300	+0.135%	26,504	+0.270%
2025-06-06	22.2200	22.2500	22.2000	22.2000	-0.225%	35,252	+0.405%
2025-06-05	22.3290	22.3300	22.2400	22.2500	-0.269%	76,662	+0.180%
2025-06-04	22.2900	22.3300	22.2700	22.3100	+0.389%	45,128	-0.090%
2025-06-03	22.2400	22.2400	22.2000	22.2236	-0.343%	33,464	+0.299%
2025-06-02	22.3100	22.3200	22.2601	22.3000	-0.152%	38,294	-0.045%
2025-05-30	22.2800	22.3400	22.2800	22.3340	+0.108%	28,914	-0.197%
2025-05-29	22.3000	22.3100	22.2700	22.3100	+0.319%	9,997	-0.090%
2025-05-28	22.2700	22.2700	22.2101	22.2391	-0.184%	41,435	+0.229%
2025-05-27	22.2200	22.2800	22.2200	22.2800	+0.548%	31,445	+0.045%
2025-05-23	22.1700	22.1700	22.1100	22.1586	-0.006%	27,331	+0.593%
2025-05-22	22.0600	22.1600	22.0500	22.1600	+0.317%	88,467	+0.587%
2025-05-21	22.1400	22.1900	22.0700	22.0900	-0.585%	17,279	+0.905%
2025-05-20	22.2000	22.2600	22.2000	22.2200	-0.201%	34,589	+0.315%
2025-05-19	22.1300	22.2648	22.1300	22.2648	0.000%	42,553	+0.113%
2025-05-16	22.2710	22.3000	22.2463	22.2648	+0.067%	42,257	+0.113%
2025-05-15	22.1600	22.2500	22.1600	22.2500	+0.542%	24,940	+0.180%
2025-05-14	22.1950	22.2100	22.1000	22.1300	-0.376%	37,446	+0.723%
2025-05-13	22.2200	22.2300	22.1900	22.2136	-0.006%	79,830	+0.344%
2025-05-12	22.1700	22.2200	22.1700	22.2150	+0.248%	39,746	+0.338%
2025-05-09	22.1900	22.2200	22.1600	22.1600	+0.045%	32,899	+0.587%
2025-05-08	22.2100	22.2200	22.1500	22.1500	-0.315%	48,354	+0.632%
2025-05-07	22.2100	22.2400	22.1801	22.2200	+0.180%	27,426	+0.315%
2025-05-06	22.1200	22.1899	22.1150	22.1800	+0.135%	48,833	+0.496%
2025-05-05	22.1300	22.1500	22.1200	22.1500	0.000%	26,725	+0.632%
2025-05-02	22.1500	22.2100	22.1400	22.1500	-0.583%	69,555	+0.632%
2025-05-01	22.3300	22.3300	22.2700	22.2800	-0.224%	43,499	+0.045%
2025-04-30	22.3000	22.3400	22.3000	22.3300	-0.313%	21,483	-0.179%
2025-04-29	22.3200	22.4100	22.3000	22.4000	+0.269%	48,834	-0.491%
2025-04-28	22.2800	22.3400	22.2800	22.3400	+0.179%	7,303	-0.224%
2025-04-25	22.2750	22.3200	22.2700	22.3000	+0.270%	20,309	-0.045%
2025-04-24	22.1400	22.2900	22.1400	22.2400	+0.633%	59,648	+0.225%
2025-04-23	22.2600	22.2600	22.0800	22.1000	+0.318%	22,442	+0.860%
2025-04-22	22.0310	22.0500	22.0000	22.0300	+0.456%	14,923	+1.180%
2025-04-21	22.0300	22.0400	21.9300	21.9300	-0.679%	21,642	+1.642%
2025-04-17	22.0900	22.1200	22.0700	22.0800	+0.136%	22,121	+0.951%
2025-04-16	22.0200	22.0700	22.0000	22.0500	+0.135%	13,348	+1.088%
2025-04-15	22.0000	22.0600	22.0000	22.0203	+0.229%	37,702	+1.225%
2025-04-14	21.9500	21.9900	21.9000	21.9700	+0.734%	29,619	+1.457%
2025-04-11	21.7200	21.8699	21.6200	21.8100	+0.046%	179,836	+2.201%
2025-04-10	21.9200	22.0000	21.7600	21.8000	-1.313%	71,246	+2.248%
2025-04-09	21.6200	22.1000	21.5500	22.0900	+1.330%	132,152	+0.905%
2025-04-08	22.0400	22.0400	21.7600	21.8000	-0.638%	108,671	+2.248%
2025-04-07	22.1200	22.1541	21.8000	21.9400	-1.216%	62,297	+1.595%
2025-04-04	22.3200	22.3250	22.1300	22.2100	-0.715%	115,765	+0.360%
2025-04-03	22.3700	22.4100	22.3300	22.3700	-0.178%	52,337	-0.358%
2025-04-02	22.4000	22.4128	22.3502	22.4100	-0.289%	33,549	-0.535%
2025-04-01	22.4700	22.5000	22.4400	22.4750	+0.223%	46,243	-0.823%
2025-03-31	22.4000	22.4250	22.3800	22.4250	+0.067%	122,325	-0.602%
2025-03-28	22.3900	22.4200	22.3747	22.4100	+0.265%	50,019	-0.535%
2025-03-27	22.3500	22.3899	22.3300	22.3507	-0.042%	43,881	-0.272%
2025-03-26	22.4400	22.4400	22.3600	22.3600	-0.401%	91,015	-0.313%
2025-03-25	22.4600	22.4600	22.4200	22.4500	-0.133%	172,827	-0.713%
2025-03-24	22.4400	22.5000	22.4150	22.4800	+0.045%	37,149	-0.845%
2025-03-21	22.4800	22.4800	22.4400	22.4700	-0.044%	65,814	-0.801%
2025-03-20	22.5400	22.5400	22.4600	22.4800	+0.022%	66,775	-0.845%
2025-03-19	22.3800	22.5050	22.3800	22.4750	+0.514%	61,091	-0.823%
2025-03-18	22.3800	22.4200	22.3300	22.3600	-0.134%	41,524	-0.313%
2025-03-17	22.3700	22.4150	22.3700	22.3900	+0.224%	55,621	-0.447%
2025-03-14	22.3600	22.3600	22.3400	22.3400	-0.045%	35,136	-0.224%
2025-03-13	22.3100	22.3500	22.2700	22.3500	+0.045%	61,000	-0.268%
2025-03-12	22.3000	22.3650	22.3000	22.3400	-0.045%	38,240	-0.224%
2025-03-11	22.4200	22.4436	22.3500	22.3500	-0.463%	85,463	-0.268%
2025-03-10	22.4500	22.5000	22.4450	22.4540	+0.062%	128,389	-0.730%
2025-03-07	22.4900	22.4900	22.4150	22.4400	+0.089%	134,400	-0.668%
2025-03-06	22.4500	22.4500	22.4050	22.4200	-0.267%	56,355	-0.580%
2025-03-05	22.5300	22.5300	22.4502	22.4800	-0.044%	331,513	-0.845%
2025-03-04	22.5000	22.5600	22.4900	22.4900	-0.619%	29,712	-0.889%
2025-03-03	22.5700	22.6500	22.5700	22.6300	0.000%	41,687	-1.502%
2025-02-28	22.5700	22.6300	22.5700	22.6300	+0.399%	66,812	-1.502%
2025-02-27	22.5700	22.5700	22.5390	22.5400	-0.265%	87,954	-1.109%
2025-02-26	22.5700	22.6000	22.5403	22.6000	+0.222%	21,798	-1.372%
2025-02-25	22.5200	22.5700	22.5000	22.5500	+0.328%	56,814	-1.153%
2025-02-24	22.4200	22.4900	22.4200	22.4762	+0.161%	49,903	-0.828%
2025-02-21	22.3900	22.4535	22.3900	22.4400	+0.089%	43,827	-0.668%
2025-02-20	22.4000	22.4500	22.3620	22.4200	+0.179%	137,165	-0.580%
2025-02-19	22.3400	22.3800	22.3300	22.3800	-0.045%	41,299	-0.402%
2025-02-18	22.3700	22.4000	22.3201	22.3900	-0.134%	120,741	-0.447%
2025-02-14	22.4200	22.4500	22.3900	22.4200	+0.374%	153,350	-0.580%
2025-02-13	22.3100	22.3501	22.3000	22.3365	+0.456%	62,437	-0.208%
2025-02-12	22.1900	22.2410	22.1829	22.2350	-0.314%	153,796	+0.247%
2025-02-11	22.3100	22.3200	22.2950	22.3050	-0.067%	57,511	-0.067%
2025-02-10	22.3300	22.3700	22.3100	22.3200	-0.090%	61,743	-0.134%