Dark

CMF
iShares California Muni Bond ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:54 PM EDT

56.58USD+0.373%(+0.21)478,654

54.70Bid 56.67Ask 1.97Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

56.41USD+0.071%(+0.04)920

After-hours

Aug 4, 2026 4:10:30 PM EDT

56.59USD+0.018%(+0.01)139

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	56.4700	56.6000	56.470000	56.5800	+0.373%	478,654	0.000%
2026-08-03	56.4200	56.4600	56.365000	56.3700	-0.283%	577,711	+0.373%
2026-07-31	56.5800	56.6290	56.440000	56.5300	-0.053%	373,706	+0.088%
2026-07-30	56.5400	56.7500	56.450000	56.5600	-0.053%	367,758	+0.035%
2026-07-29	56.7200	56.7700	56.590000	56.5900	-0.264%	447,321	-0.018%
2026-07-28	56.6700	56.7700	56.665000	56.7400	+0.124%	349,616	-0.282%
2026-07-27	56.6900	56.7400	56.630000	56.6700	+0.257%	574,732	-0.159%
2026-07-24	56.4700	56.6351	56.467900	56.5250	+0.097%	543,860	+0.097%
2026-07-23	56.6600	56.6700	56.380000	56.4700	-0.607%	1,414,069	+0.195%
2026-07-22	56.9400	56.9400	56.800200	56.8150	-0.319%	529,795	-0.414%
2026-07-21	57.0900	57.0900	56.990000	56.9970	-0.110%	311,119	-0.732%
2026-07-20	57.1400	57.1500	57.050000	57.0600	-0.088%	351,787	-0.841%
2026-07-17	57.0800	57.1300	57.070000	57.1100	-0.018%	365,487	-0.928%
2026-07-16	57.1800	57.2000	57.060100	57.1200	-0.227%	464,353	-0.945%
2026-07-15	57.3400	57.3453	57.220000	57.2500	-0.157%	411,393	-1.170%
2026-07-14	57.3500	57.3992	57.320000	57.3400	+0.026%	325,877	-1.325%
2026-07-13	57.3500	57.3800	57.310000	57.3250	-0.044%	348,456	-1.300%
2026-07-10	57.3300	57.3800	57.315300	57.3500	-0.009%	450,047	-1.343%
2026-07-09	57.3800	57.4300	57.350000	57.3550	+0.044%	363,839	-1.351%
2026-07-08	57.3500	57.3877	57.315000	57.3300	-0.261%	391,908	-1.308%
2026-07-07	57.4800	57.5200	57.450100	57.4800	-0.162%	480,030	-1.566%
2026-07-06	57.5600	57.6000	57.530000	57.5730	-0.012%	505,031	-1.725%
2026-07-02	57.5400	57.6000	57.485000	57.5800	+0.122%	397,038	-1.737%
2026-07-01	57.4400	57.5300	57.380000	57.5100	-0.226%	571,743	-1.617%
2026-06-30	57.6700	57.6900	57.640000	57.6400	-0.017%	421,193	-1.839%
2026-06-29	57.6100	57.7200	57.610000	57.6500	+0.087%	371,135	-1.856%
2026-06-26	57.5500	57.6198	57.540000	57.6000	+0.078%	304,397	-1.771%
2026-06-25	57.5600	57.5600	57.525000	57.5550	+0.078%	267,912	-1.694%
2026-06-24	57.5000	57.5600	57.500000	57.5100	+0.104%	405,789	-1.617%
2026-06-23	57.4500	57.4800	57.440000	57.4500	-0.070%	404,947	-1.514%
2026-06-22	57.5100	57.5200	57.430000	57.4900	-0.017%	404,370	-1.583%
2026-06-18	57.4600	57.5100	57.450000	57.5000	+0.297%	381,369	-1.600%
2026-06-17	57.4200	57.4550	57.324500	57.3300	-0.122%	425,607	-1.308%
2026-06-16	57.4000	57.4867	57.370000	57.4000	+0.044%	422,531	-1.429%
2026-06-15	57.3700	57.4100	57.330000	57.3750	+0.113%	562,394	-1.386%
2026-06-12	57.3100	57.3100	57.170000	57.3100	-0.035%	294,014	-1.274%
2026-06-11	57.2900	57.3700	57.210000	57.3300	+0.192%	380,619	-1.308%
2026-06-10	57.3700	57.3700	57.180000	57.2200	-0.261%	318,016	-1.118%
2026-06-09	57.3600	57.3950	57.290000	57.3700	+0.140%	314,501	-1.377%
2026-06-08	57.3600	57.3800	57.260000	57.2900	+0.017%	276,080	-1.239%
2026-06-05	57.2500	57.2950	57.184000	57.2800	-0.174%	411,607	-1.222%
2026-06-04	57.3300	57.3900	57.330000	57.3800	+0.122%	390,075	-1.394%
2026-06-03	57.2100	57.3250	57.200000	57.3100	-0.035%	424,418	-1.274%
2026-06-02	57.3300	57.3800	57.320000	57.3300	+0.157%	548,525	-1.308%
2026-06-01	57.0900	57.2500	57.062500	57.2400	-0.192%	600,070	-1.153%
2026-05-29	57.2500	57.3799	57.250000	57.3500	+0.175%	522,461	-1.343%
2026-05-28	57.0900	57.2850	57.090000	57.2500	+0.193%	382,801	-1.170%
2026-05-27	57.0400	57.1599	57.040000	57.1400	+0.105%	567,222	-0.980%
2026-05-26	56.9600	57.0950	56.960000	57.0800	+0.422%	918,680	-0.876%
2026-05-22	56.7900	56.8600	56.770000	56.8400	+0.132%	354,563	-0.457%
2026-05-21	56.6000	56.7650	56.600000	56.7650	+0.026%	527,452	-0.326%
2026-05-20	56.6900	56.7900	56.635000	56.7500	+0.159%	765,492	-0.300%
2026-05-19	56.6300	56.6798	56.510000	56.6600	-0.246%	601,360	-0.141%
2026-05-18	56.8200	56.8700	56.760000	56.8000	+0.018%	690,955	-0.387%
2026-05-15	56.8400	56.8700	56.590000	56.7900	-0.438%	861,926	-0.370%
2026-05-14	57.0100	57.0950	57.010000	57.0400	+0.035%	494,387	-0.806%
2026-05-13	57.1400	57.1600	56.990000	57.0200	-0.175%	613,511	-0.772%
2026-05-12	57.1600	57.1800	57.100000	57.1200	-0.210%	607,289	-0.945%
2026-05-11	57.2600	57.2800	57.240000	57.2400	-0.052%	454,008	-1.153%
2026-05-08	57.3200	57.3592	57.230000	57.2700	+0.070%	414,615	-1.205%
2026-05-07	57.2500	57.2750	57.210000	57.2300	-0.017%	444,507	-1.136%
2026-05-06	57.2800	57.2800	57.230000	57.2400	+0.210%	535,239	-1.153%
2026-05-05	57.1400	57.1750	57.110000	57.1200	+0.018%	391,300	-0.945%
2026-05-04	57.1300	57.1700	57.050000	57.1100	-0.053%	587,761	-0.928%
2026-05-01	57.1800	57.1900	57.130000	57.1400	-0.297%	445,943	-0.980%
2026-04-30	57.3300	57.3300	57.263500	57.3100	+0.052%	326,117	-1.274%
2026-04-29	57.3500	57.3550	57.220000	57.2800	-0.244%	407,960	-1.222%
2026-04-28	57.3800	57.4200	57.330000	57.4200	-0.104%	428,424	-1.463%
2026-04-27	57.5000	57.5050	57.417900	57.4800	0.000%	447,476	-1.566%
2026-04-24	57.4900	57.4971	57.435000	57.4800	0.000%	349,917	-1.566%
2026-04-23	57.4900	57.4900	57.345000	57.4800	+0.070%	352,373	-1.566%
2026-04-22	57.4800	57.4850	57.425000	57.4400	+0.035%	270,793	-1.497%
2026-04-21	57.4300	57.4700	57.395000	57.4200	-0.087%	314,518	-1.463%
2026-04-20	57.4000	57.4700	57.390000	57.4700	+0.017%	392,891	-1.549%
2026-04-17	57.3500	57.4850	57.350000	57.4600	+0.244%	693,061	-1.532%
2026-04-16	57.3100	57.3450	57.300000	57.3200	+0.079%	469,626	-1.291%
2026-04-15	57.3400	57.3550	57.260000	57.2750	-0.166%	305,679	-1.213%
2026-04-14	57.3300	57.3800	57.320000	57.3700	+0.052%	483,087	-1.377%
2026-04-13	57.2400	57.3650	57.240000	57.3400	+0.157%	471,775	-1.325%
2026-04-10	57.3200	57.3400	57.235000	57.2500	-0.087%	310,746	-1.170%
2026-04-09	57.2000	57.3500	57.180100	57.3000	+0.157%	523,534	-1.257%
2026-04-08	57.3800	57.3800	57.170000	57.2100	+0.395%	706,140	-1.101%
2026-04-07	56.9200	57.0200	56.880000	56.9850	+0.079%	407,278	-0.711%
2026-04-06	56.8600	57.0000	56.860000	56.9400	-0.040%	414,778	-0.632%
2026-04-02	56.7800	56.9799	56.780000	56.9630	+0.146%	435,153	-0.672%
2026-04-01	56.8800	56.9000	56.840000	56.8800	+0.035%	888,828	-0.527%
2026-03-31	56.7800	56.9500	56.780000	56.8600	+0.247%	841,843	-0.492%
2026-03-30	56.6300	56.7500	56.620000	56.7200	+0.265%	642,417	-0.247%
2026-03-27	56.5900	56.6300	56.451000	56.5700	-0.071%	785,273	+0.018%
2026-03-26	56.7100	56.7100	56.600000	56.6100	-0.194%	536,318	-0.053%
2026-03-25	56.7200	56.7600	56.660000	56.7200	+0.265%	516,561	-0.247%
2026-03-24	56.9300	56.9300	56.550000	56.5700	-0.772%	1,481,310	+0.018%
2026-03-23	56.8800	57.1000	56.840000	57.0100	+0.361%	739,262	-0.754%
2026-03-20	57.2300	57.2300	56.795000	56.8050	-0.864%	894,438	-0.396%
2026-03-19	57.3500	57.3500	57.171916	57.3000	-0.157%	348,869	-1.257%
2026-03-18	57.4700	57.4990	57.390000	57.3900	-0.209%	234,777	-1.411%
2026-03-17	57.5500	57.5500	57.481100	57.5100	+0.017%	321,770	-1.617%
2026-03-16	57.5700	57.6000	57.460000	57.5000	+0.104%	395,561	-1.600%
2026-03-13	57.3500	57.4400	57.340000	57.4400	+0.349%	475,898	-1.497%
2026-03-12	57.5500	57.5500	57.220000	57.2400	-0.435%	794,944	-1.153%
2026-03-11	57.5600	57.6250	57.465000	57.4900	-0.208%	329,861	-1.583%
2026-03-10	57.7100	57.7500	57.610000	57.6100	-0.208%	329,936	-1.788%
2026-03-09	57.7200	57.7700	57.622500	57.7300	0.000%	323,863	-1.992%
2026-03-06	57.7000	57.7350	57.620100	57.7300	-0.087%	391,529	-1.992%
2026-03-05	57.7200	57.7800	57.670000	57.7800	-0.069%	540,758	-2.077%
2026-03-04	57.8200	57.8800	57.750000	57.8200	+0.087%	403,900	-2.145%
2026-03-03	57.8900	57.9300	57.730000	57.7700	-0.559%	744,006	-2.060%
2026-03-02	58.1200	58.1600	58.055000	58.0950	-0.539%	349,560	-2.608%
2026-02-27	58.4400	58.4400	58.375000	58.4100	+0.069%	1,080,746	-3.133%
2026-02-26	58.3300	58.3700	58.325000	58.3700	+0.069%	341,255	-3.067%
2026-02-25	58.2800	58.3300	58.260000	58.3300	+0.086%	358,468	-3.000%
2026-02-24	58.2800	58.3100	58.240000	58.2800	+0.069%	465,689	-2.917%
2026-02-23	58.2600	58.2700	58.210000	58.2400	+0.034%	509,085	-2.850%
2026-02-20	58.2000	58.2200	58.170000	58.2200	+0.069%	371,696	-2.817%
2026-02-19	58.1700	58.2000	58.170000	58.1800	+0.034%	346,632	-2.750%
2026-02-18	58.1300	58.1800	58.130000	58.1600	-0.034%	343,650	-2.717%
2026-02-17	58.2000	58.2200	58.130000	58.1800	+0.034%	375,360	-2.750%
2026-02-13	58.1300	58.2197	58.120000	58.1600	+0.086%	408,116	-2.717%
2026-02-12	58.0300	58.1300	58.025000	58.1100	+0.190%	541,610	-2.633%
2026-02-11	57.9400	58.0000	57.934900	58.0000	-0.086%	423,997	-2.448%
2026-02-10	58.0300	58.0800	58.010000	58.0500	+0.155%	441,749	-2.532%
2026-02-09	57.9100	57.9800	57.910000	57.9600	+0.052%	485,575	-2.381%
2026-02-06	57.9300	57.9400	57.885000	57.9300	+0.017%	374,147	-2.330%
2026-02-05	57.9000	57.9550	57.885200	57.9200	+0.156%	511,612	-2.314%
2026-02-04	57.7800	57.8455	57.772200	57.8300	+0.069%	375,817	-2.162%
2026-02-03	57.7300	57.8150	57.730000	57.7900	+0.069%	549,359	-2.094%
2026-02-02	57.7000	57.7800	57.700000	57.7500	-0.259%	497,385	-2.026%
2026-01-30	57.8100	57.9000	57.810000	57.9000	+0.121%	295,177	-2.280%
2026-01-29	57.7900	57.8600	57.780000	57.8300	+0.017%	448,304	-2.162%
2026-01-28	57.7800	57.8699	57.760000	57.8200	+0.069%	401,145	-2.145%
2026-01-27	57.7800	57.8200	57.770000	57.7800	-0.017%	435,453	-2.077%
2026-01-26	57.7500	57.8050	57.750000	57.7900	+0.087%	542,682	-2.094%
2026-01-23	57.7400	57.7650	57.715000	57.7400	0.000%	393,772	-2.009%
2026-01-22	57.7200	57.7800	57.710000	57.7400	-0.035%	545,188	-2.009%
2026-01-21	57.6500	57.7600	57.583500	57.7600	+0.278%	511,920	-2.043%
2026-01-20	57.7900	57.7900	57.550000	57.6000	-0.432%	579,126	-1.771%
2026-01-16	57.8700	57.8900	57.805000	57.8500	-0.035%	353,329	-2.195%
2026-01-15	57.9300	57.9300	57.830000	57.8700	+0.069%	514,294	-2.229%
2026-01-14	57.8000	57.8700	57.788400	57.8300	+0.069%	545,594	-2.162%
2026-01-13	57.8000	57.8400	57.775000	57.7900	+0.017%	318,180	-2.094%
2026-01-12	57.7300	57.8100	57.702600	57.7800	0.000%	664,724	-2.077%
2026-01-09	57.7500	57.8000	57.705000	57.7800	+0.156%	323,336	-2.077%
2026-01-08	57.6600	57.7300	57.660000	57.6900	-0.052%	346,452	-1.924%
2026-01-07	57.6300	57.7500	57.630000	57.7200	+0.174%	664,526	-1.975%
2026-01-06	57.5200	57.6300	57.505000	57.6200	+0.104%	495,608	-1.805%
2026-01-05	57.5200	57.5800	57.520000	57.5600	+0.104%	677,297	-1.703%
2026-01-02	57.4600	57.5000	57.450000	57.5000	+0.070%	441,878	-1.600%
2025-12-31	57.4100	57.4900	57.410000	57.4600	+0.052%	514,585	-1.532%
2025-12-30	57.3800	57.4350	57.380000	57.4300	+0.035%	393,530	-1.480%
2025-12-29	57.4000	57.4400	57.375000	57.4100	+0.087%	477,086	-1.446%
2025-12-26	57.4400	57.4400	57.360000	57.3600	-0.070%	616,723	-1.360%
2025-12-24	57.3900	57.4399	57.380000	57.4000	+0.017%	258,419	-1.429%
2025-12-23	57.3100	57.4099	57.310000	57.3900	+0.105%	721,634	-1.411%
2025-12-22	57.3000	57.3400	57.290000	57.3300	+0.035%	634,472	-1.308%
2025-12-19	57.2900	57.3100	57.270000	57.3100	-0.209%	547,440	-1.274%
2025-12-18	57.4700	57.4900	57.405000	57.4300	+0.070%	419,933	-1.480%
2025-12-17	57.4000	57.4150	57.360000	57.3900	-0.017%	481,749	-1.411%
2025-12-16	57.3400	57.4097	57.310000	57.4000	+0.087%	403,375	-1.429%
2025-12-15	57.3900	57.3900	57.290000	57.3500	+0.035%	409,890	-1.343%
2025-12-12	57.2800	57.3400	57.280000	57.3300	-0.052%	503,517	-1.308%
2025-12-11	57.4000	57.4450	57.340000	57.3600	0.000%	400,440	-1.360%
2025-12-10	57.3200	57.3900	57.295000	57.3600	+0.035%	636,339	-1.360%
2025-12-09	57.3700	57.3900	57.310000	57.3400	+0.017%	348,851	-1.325%
2025-12-08	57.3500	57.3600	57.320000	57.3300	-0.087%	557,136	-1.308%
2025-12-05	57.3700	57.4100	57.360000	57.3800	-0.035%	294,873	-1.394%
2025-12-04	57.3400	57.4000	57.335000	57.4000	+0.017%	559,651	-1.429%
2025-12-03	57.3900	57.4499	57.380000	57.3900	+0.017%	414,790	-1.411%
2025-12-02	57.3700	57.3800	57.322200	57.3800	-0.070%	427,887	-1.394%
2025-12-01	57.5000	57.5000	57.360000	57.4200	-0.399%	514,517	-1.463%
2025-11-28	57.6500	57.6850	57.640000	57.6500	-0.087%	229,842	-1.856%
2025-11-26	57.5900	57.7000	57.590000	57.7000	+0.156%	454,194	-1.941%
2025-11-25	57.6200	57.6200	57.580000	57.6100	+0.052%	506,900	-1.788%
2025-11-24	57.5500	57.6000	57.540000	57.5800	+0.070%	349,423	-1.737%
2025-11-21	57.5700	57.5850	57.530000	57.5400	+0.035%	248,077	-1.668%
2025-11-20	57.5000	57.5300	57.450000	57.5200	+0.070%	328,290	-1.634%
2025-11-19	57.5600	57.5673	57.435000	57.4800	-0.104%	297,135	-1.566%
2025-11-18	57.5300	57.5500	57.480000	57.5400	+0.209%	435,691	-1.668%
2025-11-17	57.4500	57.4700	57.380000	57.4200	+0.122%	445,797	-1.463%
2025-11-14	57.5000	57.5200	57.330000	57.3500	-0.191%	487,312	-1.343%
2025-11-13	57.4800	57.4950	57.425000	57.4600	-0.122%	266,276	-1.532%
2025-11-12	57.6300	57.6300	57.500000	57.5300	-0.156%	354,242	-1.651%
2025-11-11	57.5400	57.6250	57.529000	57.6200	+0.278%	276,555	-1.805%
2025-11-10	57.4300	57.4800	57.423400	57.4600	+0.052%	356,114	-1.532%
2025-11-07	57.3700	57.4800	57.370000	57.4300	+0.035%	385,177	-1.480%
2025-11-06	57.4200	57.4200	57.375000	57.4100	+0.192%	358,755	-1.446%
2025-11-05	57.3700	57.3700	57.275000	57.3000	-0.209%	283,131	-1.257%
2025-11-04	57.3500	57.4500	57.350000	57.4200	+0.087%	311,576	-1.463%
2025-11-03	57.4000	57.4000	57.325000	57.3700	-0.295%	469,560	-1.377%
2025-10-31	57.5400	57.6050	57.520000	57.5400	+0.052%	504,162	-1.668%
2025-10-30	57.4000	57.5365	57.355000	57.5100	-0.070%	276,484	-1.617%
2025-10-29	57.5700	57.6190	57.480000	57.5500	-0.017%	394,454	-1.685%
2025-10-28	57.6400	57.6600	57.560000	57.5600	-0.104%	418,155	-1.703%
2025-10-27	57.5800	57.6600	57.565000	57.6200	0.000%	597,344	-1.805%
2025-10-24	57.6300	57.6400	57.584900	57.6200	+0.035%	436,259	-1.805%
2025-10-23	57.5600	57.6050	57.545000	57.6000	0.000%	273,408	-1.771%
2025-10-22	57.6300	57.6400	57.580000	57.6000	-0.017%	317,282	-1.771%
2025-10-21	57.6000	57.6100	57.565000	57.6100	+0.104%	339,458	-1.788%
2025-10-20	57.5500	57.6100	57.550000	57.5500	+0.087%	319,089	-1.685%
2025-10-17	57.4300	57.5100	57.430000	57.5000	+0.017%	305,497	-1.600%
2025-10-16	57.3200	57.4950	57.320000	57.4900	+0.262%	331,021	-1.583%
2025-10-15	57.2500	57.3450	57.250000	57.3400	+0.192%	337,608	-1.325%
2025-10-14	57.2300	57.2600	57.205000	57.2300	-0.227%	310,556	-1.136%
2025-10-13	57.2600	57.3600	57.230000	57.3600	+0.280%	256,376	-1.360%
2025-10-10	57.1900	57.2300	57.120000	57.2000	+0.245%	431,261	-1.084%
2025-10-09	57.0900	57.0900	57.005000	57.0600	+0.053%	295,300	-0.841%
2025-10-08	57.0900	57.1000	57.030000	57.0300	-0.018%	278,632	-0.789%
2025-10-07	57.0100	57.0962	56.980000	57.0400	+0.035%	351,429	-0.806%
2025-10-06	56.9500	57.0200	56.920000	57.0200	+0.018%	290,632	-0.772%
2025-10-03	56.9600	57.0199	56.950000	57.0100	+0.070%	384,418	-0.754%
2025-10-02	56.9200	56.9800	56.889700	56.9700	+0.018%	342,670	-0.685%
2025-10-01	56.9400	56.9800	56.915000	56.9600	-0.140%	290,285	-0.667%
2025-09-30	56.9300	57.0400	56.900000	57.0400	+0.176%	315,600	-0.806%
2025-09-29	56.8800	56.9750	56.870000	56.9400	+0.141%	235,465	-0.632%
2025-09-26	56.8800	56.9176	56.815000	56.8600	-0.088%	335,053	-0.492%
2025-09-25	56.9400	56.9400	56.860000	56.9100	-0.123%	249,709	-0.580%
2025-09-24	57.0100	57.0100	56.930000	56.9800	-0.070%	246,870	-0.702%
2025-09-23	57.0800	57.1000	57.002000	57.0200	-0.070%	400,920	-0.772%
2025-09-22	57.0800	57.0899	57.040000	57.0600	-0.035%	255,701	-0.841%
2025-09-19	57.0700	57.1300	57.040000	57.0800	-0.088%	538,048	-0.876%
2025-09-18	57.0200	57.1300	56.990000	57.1300	+0.070%	314,579	-0.963%
2025-09-17	57.0900	57.3100	57.030000	57.0900	0.000%	366,511	-0.893%
2025-09-16	57.0600	57.0900	57.000000	57.0900	+0.140%	373,248	-0.893%
2025-09-15	56.9700	57.0400	56.969300	57.0100	+0.193%	738,725	-0.754%
2025-09-12	56.8400	56.9300	56.815000	56.9000	-0.018%	362,841	-0.562%
2025-09-11	56.8300	56.9553	56.800000	56.9100	+0.282%	606,195	-0.580%
2025-09-10	56.5900	56.7750	56.580000	56.7500	+0.389%	408,608	-0.300%
2025-09-09	56.5100	56.6466	56.460000	56.5300	-0.018%	478,173	+0.088%
2025-09-08	56.2800	56.5489	56.280000	56.5400	+0.569%	629,504	+0.071%
2025-09-05	56.1400	56.2200	56.100000	56.2200	+0.572%	808,034	+0.640%
2025-09-04	55.8500	55.9000	55.810000	55.9000	+0.215%	557,459	+1.216%
2025-09-03	55.6200	55.8050	55.620000	55.7800	+0.360%	789,501	+1.434%
2025-09-02	55.6700	55.6799	55.560000	55.5800	-0.412%	1,000,967	+1.799%
2025-08-29	55.8100	55.8350	55.780000	55.8100	0.000%	554,727	+1.380%
2025-08-28	55.8300	55.8550	55.790000	55.8100	-0.036%	1,603,434	+1.380%
2025-08-27	55.8100	55.8400	55.750000	55.8300	-0.018%	543,048	+1.343%
2025-08-26	55.8000	55.8400	55.780000	55.8400	+0.036%	638,272	+1.325%
2025-08-25	55.7700	55.8300	55.750000	55.8200	-0.018%	939,311	+1.362%
2025-08-22	55.7000	55.8500	55.660000	55.8300	+0.360%	843,954	+1.343%
2025-08-21	55.6600	55.6949	55.600000	55.6300	-0.126%	655,452	+1.708%
2025-08-20	55.7600	55.7600	55.650000	55.7000	-0.018%	700,021	+1.580%
2025-08-19	55.7400	55.7600	55.665000	55.7100	+0.018%	835,687	+1.562%
2025-08-18	55.7100	55.7286	55.655000	55.7000	+0.018%	630,346	+1.580%
2025-08-15	55.7000	55.7100	55.660000	55.6900	+0.036%	668,294	+1.598%
2025-08-14	55.7500	55.7500	55.670000	55.6700	-0.161%	577,170	+1.635%
2025-08-13	55.7700	55.7897	55.730000	55.7600	+0.090%	525,851	+1.471%
2025-08-12	55.6800	55.7200	55.635000	55.7100	+0.054%	608,727	+1.562%
2025-08-11	55.6800	55.7000	55.640000	55.6800	+0.126%	696,504	+1.616%
2025-08-08	55.6200	55.6200	55.555000	55.6100	-0.054%	564,916	+1.744%
2025-08-07	55.6500	55.7000	55.610000	55.6400	+0.072%	669,112	+1.689%
2025-08-06	55.6100	55.6300	55.490000	55.6000	-0.090%	674,377	+1.763%
2025-08-05	55.6100	55.6800	55.600000	55.6500	+0.036%	573,365	+1.671%
2025-08-04	55.6700	55.6800	55.580000	55.6300	-0.036%	669,502	+1.708%
2025-08-01	55.5700	55.6500	55.530000	55.6500	+0.379%	749,390	+1.671%
2025-07-31	55.4600	55.4699	55.403300	55.4400	+0.145%	563,750	+2.056%
2025-07-30	55.4300	55.4700	55.315000	55.3600	-0.216%	362,667	+2.204%
2025-07-29	55.3500	55.4950	55.331300	55.4800	+0.307%	554,207	+1.983%
2025-07-28	55.3000	55.3299	55.250000	55.3100	+0.018%	772,491	+2.296%
2025-07-25	55.2900	55.3200	55.240000	55.3000	+0.054%	509,013	+2.315%
2025-07-24	55.2200	55.2700	55.190000	55.2700	+0.036%	707,944	+2.370%
2025-07-23	55.2900	55.3100	55.175000	55.2500	-0.054%	708,480	+2.407%
2025-07-22	55.2700	55.3200	55.255000	55.2800	+0.018%	1,010,834	+2.352%
2025-07-21	55.3200	55.4200	55.260000	55.2700	+0.199%	599,714	+2.370%
2025-07-18	55.2300	55.2400	55.130000	55.1600	-0.036%	1,304,245	+2.574%
2025-07-17	55.3200	55.3200	55.130000	55.1800	-0.181%	1,203,487	+2.537%
2025-07-16	55.3900	55.4100	55.260000	55.2800	-0.199%	484,452	+2.352%
2025-07-15	55.5600	55.5800	55.350000	55.3900	-0.216%	764,493	+2.148%
2025-07-14	55.5100	55.5650	55.440000	55.5100	-0.018%	659,684	+1.928%
2025-07-11	55.5800	55.5900	55.460000	55.5200	-0.216%	577,149	+1.909%
2025-07-10	55.6400	55.6800	55.620000	55.6400	-0.018%	460,747	+1.689%
2025-07-09	55.6300	55.6598	55.570000	55.6500	+0.144%	380,206	+1.671%
2025-07-08	55.6000	55.6100	55.530000	55.5700	-0.072%	493,971	+1.818%
2025-07-07	55.5900	55.6185	55.560000	55.6100	+0.036%	636,466	+1.744%
2025-07-03	55.6000	55.6400	55.580000	55.5900	-0.090%	385,081	+1.781%
2025-07-02	55.5700	55.6481	55.560000	55.6400	+0.036%	477,264	+1.689%
2025-07-01	55.6300	55.6650	55.565000	55.6200	-0.215%	484,819	+1.726%
2025-06-30	55.8300	55.8300	55.675000	55.7400	+0.180%	622,185	+1.507%
2025-06-27	55.6400	55.6900	55.575000	55.6400	0.000%	391,616	+1.689%
2025-06-26	55.6500	55.6950	55.609700	55.6400	0.000%	293,116	+1.689%
2025-06-25	55.6800	55.6800	55.580000	55.6400	0.000%	358,416	+1.689%
2025-06-24	55.6000	55.6867	55.600000	55.6400	+0.126%	377,462	+1.689%
2025-06-23	55.5500	55.6850	55.550000	55.5700	+0.036%	540,390	+1.818%
2025-06-20	55.5500	55.5669	55.470000	55.5500	+0.162%	342,446	+1.854%
2025-06-18	55.5900	55.6053	55.430000	55.4600	-0.144%	347,726	+2.019%
2025-06-17	55.5400	55.5565	55.490000	55.5400	+0.198%	454,797	+1.873%
2025-06-16	55.4500	55.4950	55.410000	55.4300	+0.036%	497,359	+2.075%
2025-06-13	55.5100	55.5100	55.390000	55.4100	-0.270%	578,362	+2.112%
2025-06-12	55.5400	55.5800	55.490000	55.5600	+0.289%	533,107	+1.836%
2025-06-11	55.4000	55.4600	55.340000	55.4000	+0.127%	595,173	+2.130%
2025-06-10	55.4400	55.4400	55.280000	55.3300	-0.054%	592,617	+2.259%
2025-06-09	55.2700	55.4000	55.250000	55.3600	+0.344%	694,566	+2.204%
2025-06-06	55.3200	55.3328	55.160000	55.1700	-0.271%	1,041,915	+2.556%
2025-06-05	55.4900	55.5100	55.310000	55.3200	-0.108%	640,106	+2.278%
2025-06-04	55.4800	55.5199	55.380000	55.3800	+0.108%	865,652	+2.167%
2025-06-03	55.3700	55.4000	55.270000	55.3200	-0.018%	990,936	+2.278%
2025-06-02	55.5100	55.5199	55.280000	55.3300	-0.611%	607,608	+2.259%
2025-05-30	55.6800	55.6900	55.580200	55.6700	-0.018%	304,435	+1.635%
2025-05-29	55.6700	55.7700	55.640000	55.6800	0.000%	364,188	+1.616%
2025-05-28	55.6500	55.6900	55.550000	55.6800	-0.018%	339,966	+1.616%
2025-05-27	55.5500	55.7300	55.530000	55.6900	+0.397%	348,522	+1.598%
2025-05-23	55.5100	55.5400	55.400000	55.4700	+0.126%	603,889	+2.001%
2025-05-22	55.3600	55.4582	55.250000	55.4000	+0.108%	464,829	+2.130%
2025-05-21	55.5600	55.6100	55.340000	55.3400	-0.557%	339,649	+2.241%
2025-05-20	55.6500	55.8100	55.600000	55.6500	-0.215%	312,597	+1.671%
2025-05-19	55.5600	55.9500	55.510000	55.7700	-0.090%	472,808	+1.452%
2025-05-16	55.8000	55.8600	55.610000	55.8200	+0.018%	381,033	+1.362%
2025-05-15	55.6600	55.9000	55.630100	55.8100	+0.486%	637,129	+1.380%
2025-05-14	55.7100	55.7500	55.540000	55.5400	-0.377%	450,945	+1.873%
2025-05-13	55.7000	55.7600	55.610000	55.7500	+0.198%	531,326	+1.489%
2025-05-12	55.6800	55.7600	55.537000	55.6400	-0.215%	877,548	+1.689%
2025-05-09	55.7400	55.8500	55.690000	55.7600	+0.198%	381,976	+1.471%
2025-05-08	55.7700	55.8000	55.650000	55.6500	-0.179%	305,002	+1.671%
2025-05-07	55.6700	55.8097	55.670000	55.7500	+0.036%	386,733	+1.489%
2025-05-06	55.5400	55.7800	55.500000	55.7300	+0.396%	299,165	+1.525%
2025-05-05	55.5600	55.6000	55.420000	55.5100	-0.269%	455,028	+1.928%
2025-05-02	55.5700	55.6900	55.557400	55.6600	-0.018%	649,996	+1.653%
2025-05-01	55.7900	55.8400	55.600100	55.6700	-0.483%	444,456	+1.635%
2025-04-30	55.7100	55.9400	55.650000	55.9400	+0.413%	278,432	+1.144%
2025-04-29	55.5500	55.8100	55.550000	55.7100	+0.198%	970,638	+1.562%
2025-04-28	55.3700	55.6700	55.350000	55.6000	+0.361%	1,970,370	+1.763%
2025-04-25	55.4600	55.5000	55.344100	55.4000	+0.199%	475,072	+2.130%
2025-04-24	55.2000	55.3700	55.140000	55.2900	+0.363%	484,283	+2.333%
2025-04-23	55.3300	55.4800	55.010000	55.0900	+0.310%	591,862	+2.705%
2025-04-22	54.9900	55.0300	54.704200	54.9200	+0.036%	532,406	+3.023%
2025-04-21	55.2300	55.2350	54.810000	54.9000	-0.543%	533,517	+3.060%
2025-04-17	55.2700	55.3400	55.160200	55.2000	-0.163%	451,621	+2.500%
2025-04-16	55.2200	55.5400	55.170000	55.2900	+0.145%	1,067,131	+2.333%
2025-04-15	55.1400	55.2800	55.090000	55.2100	+0.145%	542,976	+2.481%
2025-04-14	55.1600	55.2700	55.050000	55.1300	+0.823%	1,292,111	+2.630%
2025-04-11	54.6600	54.7300	54.010000	54.6800	-0.744%	884,034	+3.475%
2025-04-10	55.3300	55.8600	54.800000	55.0900	+0.073%	1,233,175	+2.705%
2025-04-09	54.0200	55.2100	53.605100	55.0500	+0.972%	6,209,295	+2.779%
2025-04-08	55.2700	55.3600	54.500000	54.5200	-1.393%	2,862,389	+3.778%
2025-04-07	56.5100	56.5100	55.290000	55.2900	-2.487%	1,082,167	+2.333%
2025-04-04	56.9800	56.9800	56.500000	56.7000	+0.390%	1,277,562	-0.212%
2025-04-03	56.6100	56.6400	56.410000	56.4800	+0.498%	326,113	+0.177%
2025-04-02	56.3400	56.3859	56.195000	56.2000	-0.124%	403,298	+0.676%
2025-04-01	56.2100	56.3750	56.210000	56.2700	-0.018%	234,386	+0.551%
2025-03-31	56.2400	56.2800	56.131900	56.2800	+0.249%	405,386	+0.533%
2025-03-28	56.0400	56.1850	56.040000	56.1400	+0.375%	373,555	+0.784%
2025-03-27	55.9800	55.9800	55.871000	55.9300	-0.250%	1,625,411	+1.162%
2025-03-26	56.3000	56.3100	56.070000	56.0700	-0.479%	1,117,705	+0.910%
2025-03-25	56.4300	56.4500	56.340000	56.3400	-0.195%	476,533	+0.426%
2025-03-24	56.5300	56.5900	56.350000	56.4500	-0.159%	564,838	+0.230%
2025-03-21	56.6800	56.7000	56.505000	56.5400	-0.106%	346,910	+0.071%
2025-03-20	56.7500	56.7600	56.600000	56.6000	+0.053%	261,866	-0.035%
2025-03-19	56.5500	56.6000	56.400000	56.5700	-0.035%	356,587	+0.018%
2025-03-18	56.5400	56.6499	56.540000	56.5900	-0.018%	209,002	-0.018%
2025-03-17	56.6300	56.6600	56.530000	56.6000	+0.088%	307,514	-0.035%
2025-03-14	56.5300	56.5899	56.510000	56.5500	-0.053%	435,702	+0.053%
2025-03-13	56.5600	56.6100	56.420500	56.5800	-0.141%	510,712	0.000%
2025-03-12	56.7200	56.8300	56.570000	56.6600	-0.299%	607,788	-0.141%
2025-03-11	57.0200	57.0500	56.809900	56.8300	-0.246%	409,959	-0.440%
2025-03-10	57.0500	57.0851	56.969900	56.9700	+0.105%	250,446	-0.685%
2025-03-07	57.0700	57.0700	56.815000	56.9100	+0.018%	211,906	-0.580%
2025-03-06	57.0900	57.1000	56.880000	56.9000	-0.298%	283,327	-0.562%
2025-03-05	57.1400	57.2200	57.010000	57.0700	-0.070%	289,640	-0.859%
2025-03-04	57.2700	57.3141	57.045700	57.1100	-0.262%	249,522	-0.928%
2025-03-03	57.1900	57.3199	57.190000	57.2600	-0.348%	284,168	-1.188%
2025-02-28	57.4200	57.4700	57.380000	57.4600	+0.174%	225,525	-1.532%
2025-02-27	57.2700	57.3600	57.262900	57.3600	-0.122%	207,237	-1.360%
2025-02-26	57.3100	57.5000	57.285700	57.4300	+0.148%	157,201	-1.480%
2025-02-25	57.3200	57.3800	57.260000	57.3450	+0.499%	516,301	-1.334%
2025-02-24	57.0500	57.1657	57.050000	57.0600	-0.088%	262,953	-0.841%
2025-02-21	56.9400	57.1699	56.940000	57.1100	+0.299%	306,390	-0.928%
2025-02-20	56.8800	56.9900	56.880000	56.9400	+0.105%	348,250	-0.632%
2025-02-19	56.7400	56.9277	56.740000	56.8800	+0.106%	451,092	-0.527%
2025-02-18	56.7000	56.9199	56.700000	56.8200	-0.123%	236,611	-0.422%
2025-02-14	56.9500	57.0200	56.890000	56.8900	+0.088%	256,577	-0.545%
2025-02-13	56.7400	56.9450	56.740000	56.8400	+0.318%	289,601	-0.457%
2025-02-12	56.7500	56.7500	56.616700	56.6600	-0.457%	484,416	-0.141%