Dark

GBF
iShares Government/Credit Bond ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:46 PM EDT

101.97USD-0.322%(-0.33)2,340

102.05Bid 102.10Ask 0.05Spread

Pre-market

0.00USD-100.000%(-102.30)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

101.97USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	102.07490	102.07490	101.9500	101.9700	-0.322%	12,272	0.000%
2026-08-07	102.26500	102.29900	102.2300	102.2990	+0.185%	4,690	-0.322%
2026-08-06	102.09500	102.11000	102.0850	102.1100	-0.287%	2,096	-0.137%
2026-08-05	102.34000	102.41500	102.2902	102.4043	+0.052%	3,564	-0.424%
2026-08-04	102.31000	102.35060	102.2600	102.3506	+0.344%	5,932	-0.372%
2026-08-03	101.92110	102.01000	101.9000	102.0000	-0.078%	7,671	-0.029%
2026-07-31	102.03500	102.08000	101.9500	102.0800	-0.246%	7,994	-0.108%
2026-07-30	102.33500	102.36000	102.2900	102.3318	+0.041%	3,379	-0.354%
2026-07-29	102.58000	102.60000	102.2800	102.2900	-0.354%	9,492	-0.313%
2026-07-28	102.46500	102.74000	102.4650	102.6533	+0.277%	7,220	-0.666%
2026-07-27	102.41000	102.44000	102.3700	102.3700	+0.152%	34,233	-0.391%
2026-07-24	102.24000	102.37000	102.1900	102.2150	+0.111%	4,485	-0.240%
2026-07-23	102.05230	102.14000	102.0523	102.1021	-0.232%	76,359	-0.129%
2026-07-22	102.48000	102.48000	102.3400	102.3400	-0.137%	548	-0.362%
2026-07-21	102.51440	102.53990	102.4800	102.4800	-0.218%	3,186	-0.498%
2026-07-20	102.79000	102.79000	102.6600	102.7044	-0.253%	3,030	-0.715%
2026-07-17	102.99000	103.04900	102.9650	102.9650	+0.076%	2,571	-0.966%
2026-07-16	102.81000	102.88630	102.7800	102.8863	-0.052%	2,333	-0.891%
2026-07-15	102.78500	102.94010	102.7850	102.9394	+0.214%	5,849	-0.942%
2026-07-14	102.73000	102.80000	102.6900	102.7198	+0.209%	6,063	-0.730%
2026-07-13	102.62000	102.73880	102.5052	102.5052	-0.287%	1,372	-0.522%
2026-07-10	102.82000	102.82000	102.8000	102.8000	-0.165%	17,627	-0.807%
2026-07-09	102.78000	103.00600	102.7800	102.9700	+0.126%	103,509	-0.971%
2026-07-08	102.67000	102.85990	102.6700	102.8400	-0.114%	4,808	-0.846%
2026-07-07	103.26000	103.26000	102.9500	102.9573	-0.432%	4,186	-0.959%
2026-07-06	103.28000	103.40440	103.2800	103.4044	+0.001%	4,498	-1.387%
2026-07-02	103.34000	103.44000	103.2979	103.4030	+0.090%	3,837	-1.386%
2026-07-01	103.35000	103.36000	103.2600	103.3100	-0.498%	2,977	-1.297%
2026-06-30	104.00000	104.01000	103.8200	103.8270	-0.380%	1,220	-1.789%
2026-06-29	104.16000	104.23030	104.1448	104.2228	+0.067%	8,912	-2.162%
2026-06-26	103.94000	104.15310	103.9400	104.1531	+0.104%	1,901	-2.096%
2026-06-25	104.16000	104.18000	104.0449	104.0449	+0.055%	2,225	-1.994%
2026-06-24	103.87680	104.00500	103.8768	103.9876	+0.425%	4,159	-1.940%
2026-06-23	103.55500	103.57050	103.4952	103.5479	+0.162%	18,754	-1.524%
2026-06-22	103.43060	103.43060	103.3601	103.3800	-0.294%	2,421	-1.364%
2026-06-18	103.75000	103.76030	103.6571	103.6851	+0.218%	3,903	-1.654%
2026-06-17	103.72000	103.72000	103.4600	103.4600	-0.270%	3,892	-1.440%
2026-06-16	103.74000	103.84000	103.6700	103.7400	+0.134%	4,925	-1.706%
2026-06-15	103.59000	103.61500	103.5900	103.6016	+0.080%	1,045	-1.575%
2026-06-12	103.40940	103.53500	103.4000	103.5193	-0.119%	1,300	-1.497%
2026-06-11	103.14000	103.64280	103.1400	103.6428	+0.595%	1,000	-1.614%
2026-06-10	103.21000	103.21120	103.0300	103.0300	-0.130%	4,415	-1.029%
2026-06-09	103.07400	103.17010	103.0740	103.1640	+0.243%	2,038	-1.157%
2026-06-08	102.99500	103.05990	102.9100	102.9137	-0.103%	2,685	-0.917%
2026-06-05	103.05000	103.14500	102.9800	103.0200	-0.415%	12,253	-1.019%
2026-06-04	104.43000	104.43000	103.4401	103.4493	+0.133%	2,729	-1.430%
2026-06-03	103.36000	103.36000	103.2500	103.3120	-0.230%	1,698	-1.299%
2026-06-02	103.66000	103.66000	103.4884	103.5500	+0.068%	11,808	-1.526%
2026-06-01	105.00000	105.00000	103.1708	103.4799	-0.333%	738	-1.459%
2026-05-29	103.94000	103.94000	103.8261	103.8261	+0.068%	693	-1.788%
2026-05-28	103.70500	103.78000	103.6700	103.7559	+0.209%	30,125	-1.721%
2026-05-27	103.60000	103.67000	103.5400	103.5400	+0.063%	5,686	-1.516%
2026-05-26	103.49000	103.49000	103.4300	103.4750	+0.303%	2,444	-1.454%
2026-05-22	103.03500	103.16210	103.0350	103.1621	+0.139%	27,825	-1.156%
2026-05-21	102.73000	103.06000	102.7300	103.0189	+0.039%	2,157	-1.018%
2026-05-20	102.52000	103.00000	102.5200	102.9787	+0.533%	6,678	-0.980%
2026-05-19	102.53500	102.53500	102.4300	102.4327	-0.331%	3,067	-0.452%
2026-05-18	102.83000	103.10500	102.6700	102.7725	-0.043%	6,639	-0.781%
2026-05-15	102.87000	102.89000	102.8150	102.8171	-0.516%	5,489	-0.824%
2026-05-14	103.54500	103.54500	103.3500	103.3500	-0.071%	5,212	-1.335%
2026-05-13	103.42320	103.42320	103.4232	103.4232	-0.013%	188	-1.405%
2026-05-12	103.48990	103.48990	103.4162	103.4370	-0.255%	2,327	-1.418%
2026-05-11	103.79190	103.79190	103.6850	103.7017	-0.277%	2,172	-1.670%
2026-05-08	104.06000	104.06000	103.9205	103.9900	+0.288%	3,300	-1.942%
2026-05-07	104.06000	104.06000	103.6916	103.6916	-0.283%	2,794	-1.660%
2026-05-06	103.87000	104.00000	103.8700	103.9863	+0.427%	4,198	-1.939%
2026-05-05	103.52000	103.57500	103.5200	103.5441	+0.173%	3,986	-1.520%
2026-05-04	103.45000	103.54940	103.3100	103.3648	-0.288%	3,858	-1.349%
2026-05-01	103.77950	103.77950	103.6634	103.6634	-0.189%	2,628	-1.634%
2026-04-30	103.95000	103.99000	103.8500	103.8600	+0.078%	52,137	-1.820%
2026-04-29	103.81000	103.81000	103.7786	103.7786	-0.369%	861	-1.743%
2026-04-28	104.07000	104.16340	104.0700	104.1634	-0.060%	722	-2.106%
2026-04-27	104.34000	104.34000	104.2050	104.2264	-0.180%	1,296	-2.165%
2026-04-24	104.39000	104.41390	104.3900	104.4139	+0.119%	500	-2.341%
2026-04-23	104.44500	104.44500	104.2900	104.2900	-0.129%	1,437	-2.225%
2026-04-22	104.48900	104.48900	104.4248	104.4248	+0.072%	676	-2.351%
2026-04-21	104.37000	104.37000	104.3500	104.3500	-0.287%	4,316	-2.281%
2026-04-20	104.66000	104.66500	104.6499	104.6499	-0.018%	2,440	-2.561%
2026-04-17	104.66920	104.66920	104.6692	104.6692	+0.412%	659	-2.579%
2026-04-16	104.30060	104.30060	104.2397	104.2397	-0.207%	50,717	-2.177%
2026-04-15	104.43500	104.49000	104.4100	104.4559	-0.157%	936	-2.380%
2026-04-14	104.55000	104.62000	104.5500	104.6200	+0.271%	7,941	-2.533%
2026-04-13	104.22970	104.33740	104.2297	104.3374	+0.225%	1,170	-2.269%
2026-04-10	104.23520	104.24240	104.1032	104.1032	-0.102%	899	-2.049%
2026-04-09	103.56000	104.38320	103.5600	104.2100	-0.038%	8,747	-2.150%
2026-04-08	104.34620	104.34620	104.1835	104.2491	+0.259%	1,505	-2.186%
2026-04-07	103.88000	103.98000	103.7200	103.9800	+0.029%	5,783	-1.933%
2026-04-06	103.98620	104.01000	103.8900	103.9500	-0.048%	8,871	-1.905%
2026-04-02	103.96110	104.09000	103.9611	104.0000	+0.171%	18,819	-1.952%
2026-04-01	103.91000	103.99000	103.8226	103.8226	-0.333%	1,732	-1.784%
2026-03-31	104.02000	104.31950	104.0200	104.1700	+0.221%	6,413	-2.112%
2026-03-30	103.84000	104.05000	103.8400	103.9400	+0.571%	7,713	-1.895%
2026-03-27	103.25000	103.45000	103.2500	103.3500	-0.099%	13,637	-1.335%
2026-03-26	103.73000	103.73000	103.4524	103.4524	-0.536%	1,579	-1.433%
2026-03-25	104.02000	104.06000	103.9237	104.0100	+0.370%	3,490	-1.961%
2026-03-24	103.55000	103.77000	103.5250	103.6266	-0.268%	3,270	-1.599%
2026-03-23	103.78000	104.00000	103.7800	103.9046	+0.384%	11,886	-1.862%
2026-03-20	103.76500	103.76500	103.5067	103.5067	-0.811%	5,687	-1.485%
2026-03-19	104.00000	104.37000	104.0000	104.3533	+0.165%	4,962	-2.284%
2026-03-18	104.47000	104.47000	104.1817	104.1817	-0.379%	8,941	-2.123%
2026-03-17	104.44000	104.59630	104.4400	104.5778	+0.236%	3,374	-2.494%
2026-03-16	104.31000	104.40500	104.3100	104.3319	+0.343%	1,238	-2.264%
2026-03-13	104.31000	104.31000	103.9412	103.9749	-0.182%	4,828	-1.928%
2026-03-12	104.32000	104.33000	104.0450	104.1650	-0.319%	11,886	-2.107%
2026-03-11	104.81000	104.81000	104.4987	104.4987	-0.471%	56,918	-2.420%
2026-03-10	105.32000	105.32000	104.9934	104.9934	-0.366%	3,978	-2.880%
2026-03-09	104.90000	105.37880	104.9000	105.3788	+0.256%	785	-3.235%
2026-03-06	104.88000	105.27600	104.8800	105.1100	-0.091%	1,880	-2.987%
2026-03-05	105.20980	105.22000	105.1500	105.2060	-0.188%	2,526	-3.076%
2026-03-04	105.43450	105.51000	105.3800	105.4044	-0.128%	8,526	-3.258%
2026-03-03	105.12000	105.60000	105.1200	105.5400	-0.050%	6,456	-3.383%
2026-03-02	105.62000	105.62000	105.5550	105.5932	-0.670%	1,537	-3.431%
2026-02-27	106.34000	106.38000	106.3000	106.3050	+0.156%	3,681	-4.078%
2026-02-26	106.04000	106.13930	106.0400	106.1393	+0.169%	71,224	-3.928%
2026-02-25	106.03580	106.09000	105.9600	105.9601	-0.052%	17,078	-3.766%
2026-02-24	105.99500	106.02000	105.9401	106.0149	-0.033%	1,432	-3.815%
2026-02-23	105.96000	106.05040	105.9600	106.0504	+0.180%	994	-3.848%
2026-02-20	105.77000	105.86000	105.7500	105.8600	+0.038%	3,951	-3.675%
2026-02-19	105.75580	105.91000	105.7558	105.8200	+0.009%	2,252	-3.638%
2026-02-18	105.85000	105.88000	105.8050	105.8100	-0.113%	4,034	-3.629%
2026-02-17	105.86000	105.97000	105.8600	105.9301	+0.038%	3,680	-3.738%
2026-02-13	105.89000	105.89000	105.8900	105.8900	+0.224%	313	-3.702%
2026-02-12	105.32500	105.65300	105.3250	105.6530	+0.476%	2,077	-3.486%
2026-02-11	105.27000	105.27000	105.1521	105.1521	-0.180%	1,714	-3.026%
2026-02-10	105.25000	105.40000	105.2500	105.3415	+0.297%	1,869	-3.201%
2026-02-09	105.01000	105.04000	105.0001	105.0294	+0.045%	1,692	-2.913%
2026-02-06	105.07000	105.07000	104.9821	104.9821	-0.027%	1,339	-2.869%
2026-02-05	104.92960	105.01000	104.9250	105.0100	+0.447%	2,738	-2.895%
2026-02-04	104.52500	104.58990	104.5250	104.5429	-0.037%	1,919	-2.461%
2026-02-03	104.50500	104.61000	104.5050	104.5814	+0.022%	2,511	-2.497%
2026-02-02	104.68000	104.68000	104.5580	104.5580	-0.459%	47,374	-2.475%
2026-01-30	105.02670	105.06000	105.0267	105.0399	+0.006%	748	-2.923%
2026-01-29	104.78000	105.10000	104.7800	105.0333	+0.003%	9,811	-2.917%
2026-01-28	104.94000	105.03000	104.9000	105.0300	-0.001%	2,337	-2.913%
2026-01-27	105.17700	105.17700	105.0306	105.0306	-0.133%	1,028	-2.914%
2026-01-26	105.17000	105.23000	105.1014	105.1700	+0.137%	4,815	-3.043%
2026-01-23	105.01000	105.02650	104.9320	105.0265	+0.092%	1,537	-2.910%
2026-01-22	104.96000	104.96000	104.9000	104.9302	+0.075%	1,700	-2.821%
2026-01-21	104.73000	104.86470	104.6330	104.8519	+0.292%	2,211	-2.749%
2026-01-20	104.58500	104.58500	104.5462	104.5462	-0.413%	2,869	-2.464%
2026-01-16	105.04000	105.05000	104.9700	104.9800	-0.176%	4,369	-2.867%
2026-01-15	105.23850	105.23990	105.1646	105.1646	-0.108%	2,331	-3.038%
2026-01-14	105.30860	105.30860	105.2600	105.2784	+0.159%	966	-3.143%
2026-01-13	105.07000	105.17000	105.0700	105.1108	+0.125%	2,124	-2.988%
2026-01-12	104.94000	105.06000	104.9100	104.9797	-0.065%	3,841	-2.867%
2026-01-09	104.88190	105.06000	104.8740	105.0475	+0.136%	4,124	-2.930%
2026-01-08	104.92000	104.93000	104.8700	104.9050	-0.138%	1,529	-2.798%
2026-01-07	105.10950	105.10950	105.0500	105.0500	+0.059%	1,122	-2.932%
2026-01-06	104.84000	104.99990	104.8400	104.9882	-0.018%	940	-2.875%
2026-01-05	104.90500	105.03370	104.9050	105.0076	+0.217%	2,865	-2.893%
2026-01-02	104.82000	104.89000	104.7800	104.7800	+0.076%	3,482	-2.682%
2025-12-31	104.99000	104.99000	104.6900	104.7000	-0.333%	42,424	-2.607%
2025-12-30	105.05000	105.16000	104.9500	105.0500	-0.048%	6,594	-2.932%
2025-12-29	105.10000	105.12000	105.0900	105.1000	+0.079%	2,742	-2.978%
2025-12-26	105.03000	105.21000	104.9300	105.0173	+0.071%	1,876	-2.902%
2025-12-24	104.80000	104.94330	104.8000	104.9433	+0.156%	1,682	-2.833%
2025-12-23	104.78000	104.78000	104.7300	104.7800	+0.038%	2,345	-2.682%
2025-12-22	104.72440	104.81000	104.6900	104.7400	-0.068%	15,007	-2.645%
2025-12-19	104.84000	104.86000	104.8000	104.8117	-0.456%	5,619	-2.711%
2025-12-18	105.24000	105.29200	105.2400	105.2920	+0.219%	849	-3.155%
2025-12-17	105.02500	105.10690	105.0250	105.0620	-0.047%	3,259	-2.943%
2025-12-16	101.85000	105.13000	101.8500	105.1115	+0.200%	5,933	-2.989%
2025-12-15	105.07000	105.07000	104.8500	104.9022	+0.079%	4,174	-2.795%
2025-12-12	104.84840	104.84840	104.8199	104.8199	-0.342%	1,276	-2.719%
2025-12-11	105.29500	105.29500	105.1800	105.1800	+0.039%	966	-3.052%
2025-12-10	104.98530	105.14800	104.9853	105.1393	+0.263%	823	-3.014%
2025-12-09	104.96000	104.96000	104.8339	104.8640	-0.110%	7,033	-2.760%
2025-12-08	105.01000	105.03000	104.7600	104.9800	-0.086%	2,574	-2.867%
2025-12-05	105.13000	105.14000	105.0700	105.0700	-0.130%	1,038	-2.950%
2025-12-04	105.22200	105.22200	105.2068	105.2068	-0.235%	1,051	-3.077%
2025-12-03	105.36140	105.45420	105.3614	105.4542	+0.167%	1,141	-3.304%
2025-12-02	105.11000	105.30500	105.1100	105.2781	+0.088%	8,693	-3.142%
2025-12-01	105.19882	105.19882	105.1650	105.1860	-0.717%	2,651	-3.057%
2025-11-28	105.94570	105.94570	105.9457	105.9457	-0.137%	328	-3.753%
2025-11-26	106.03560	106.12990	106.0356	106.0908	+0.133%	813	-3.884%
2025-11-25	105.78000	106.04000	105.7800	105.9503	+0.199%	2,530	-3.757%
2025-11-24	105.67940	105.74000	105.6400	105.7400	+0.218%	768	-3.565%
2025-11-21	105.53150	105.53150	105.4820	105.5100	+0.200%	664	-3.355%
2025-11-20	105.28240	105.29990	105.2719	105.2999	+0.152%	1,206	-3.162%
2025-11-19	105.21320	105.29000	105.1400	105.1400	-0.024%	2,715	-3.015%
2025-11-18	105.12000	105.18000	105.0760	105.1650	+0.061%	3,555	-3.038%
2025-11-17	105.17000	105.19000	105.1010	105.1010	+0.068%	3,600	-2.979%
2025-11-14	105.11000	105.12680	105.0200	105.0293	-0.162%	3,783	-2.913%
2025-11-13	105.25000	105.25000	105.1999	105.1999	-0.268%	1,144	-3.070%
2025-11-12	105.55150	105.56990	105.4830	105.4830	-0.040%	2,086	-3.330%
2025-11-11	105.51500	105.52490	105.5150	105.5249	+0.280%	469	-3.369%
2025-11-10	105.19010	105.26050	105.1901	105.2300	-0.057%	2,040	-3.098%
2025-11-07	105.38730	105.38730	105.2900	105.2900	-0.028%	1,036	-3.153%
2025-11-06	105.30500	105.35000	105.3050	105.3200	+0.381%	1,358	-3.181%
2025-11-05	105.23000	105.23000	104.8929	104.9200	-0.342%	2,685	-2.812%
2025-11-04	105.32610	105.32940	105.2800	105.2800	+0.152%	758	-3.144%
2025-11-03	105.12000	105.12000	105.1100	105.1200	-0.482%	2,453	-2.997%
2025-10-31	105.62300	105.62900	105.6230	105.6290	-0.084%	748	-3.464%
2025-10-30	105.81540	105.81540	105.6910	105.7183	-0.188%	1,223	-3.546%
2025-10-29	106.20500	106.20500	105.9175	105.9175	-0.439%	643	-3.727%
2025-10-28	106.38200	106.43000	106.3700	106.3840	+0.051%	5,345	-4.149%
2025-10-27	106.15000	106.33500	106.1500	106.3301	+0.052%	1,054	-4.101%
2025-10-24	106.27510	106.27510	106.2751	106.2751	+0.080%	497	-4.051%
2025-10-23	106.31290	106.31290	106.1900	106.1900	-0.216%	1,618	-3.974%
2025-10-22	106.31000	106.42000	106.3100	106.4200	+0.033%	979	-4.182%
2025-10-21	106.39000	106.39000	106.3400	106.3847	+0.131%	1,753	-4.150%
2025-10-20	106.21990	106.24500	106.1400	106.2450	+0.165%	51,835	-4.024%
2025-10-17	106.05000	106.10000	106.0381	106.0700	-0.126%	786	-3.865%
2025-10-16	105.86950	106.24960	105.8200	106.2035	+0.342%	63,667	-3.986%
2025-10-15	106.05000	106.05000	105.8400	105.8418	-0.069%	1,289	-3.658%
2025-10-14	105.77760	105.92190	105.7776	105.9150	+0.175%	904	-3.725%
2025-10-13	105.63000	105.73000	105.6300	105.7300	+0.101%	715	-3.556%
2025-10-10	105.51000	105.66000	105.5100	105.6231	+0.455%	4,242	-3.459%
2025-10-09	105.14000	105.15000	105.0717	105.1450	-0.062%	1,487	-3.020%
2025-10-08	105.37000	105.37000	105.2100	105.2100	-0.038%	2,351	-3.080%
2025-10-07	105.17790	105.30710	105.1779	105.2500	+0.176%	1,892	-3.116%
2025-10-06	105.12000	105.12000	105.0650	105.0650	-0.195%	1,811	-2.946%
2025-10-03	105.32970	105.32970	105.2700	105.2700	-0.142%	978	-3.135%
2025-10-02	105.33680	105.46940	105.3250	105.4192	+0.101%	2,469	-3.272%
2025-10-01	105.25000	105.31310	105.2000	105.3131	-0.040%	1,435	-3.174%
2025-09-30	105.55650	105.55650	105.3555	105.3555	-0.047%	1,885	-3.213%
2025-09-29	105.38770	105.41000	105.3800	105.4050	+0.262%	2,086	-3.259%
2025-09-26	105.13000	105.13000	105.1300	105.1300	+0.076%	231	-3.006%
2025-09-25	104.99500	105.11000	104.9950	105.0500	-0.204%	13,063	-2.932%
2025-09-24	105.31200	105.32000	105.1801	105.2650	-0.185%	1,640	-3.130%
2025-09-23	105.29130	105.46000	105.2913	105.4600	+0.152%	1,458	-3.309%
2025-09-22	105.28500	105.33000	105.2600	105.2998	-0.133%	1,189	-3.162%
2025-09-19	105.38000	105.48000	105.3451	105.4400	-0.021%	1,645	-3.291%
2025-09-18	105.51000	105.51000	105.4600	105.4625	-0.215%	2,241	-3.312%
2025-09-17	105.85000	105.85000	103.3200	105.6900	-0.179%	2,439	-3.520%
2025-09-16	105.87000	105.97950	105.8700	105.8800	+0.061%	6,088	-3.693%
2025-09-15	105.82500	105.90920	105.8100	105.8150	+0.090%	1,897	-3.634%
2025-09-12	105.55000	105.72000	105.5500	105.7200	-0.142%	1,224	-3.547%
2025-09-11	105.85000	105.87000	105.8500	105.8700	+0.246%	1,039	-3.684%
2025-09-10	105.49520	105.69000	105.4952	105.6101	+0.204%	1,886	-3.447%
2025-09-09	105.44000	105.46000	105.3348	105.3949	-0.209%	1,383	-3.250%
2025-09-08	105.50000	105.61600	105.5000	105.6160	+0.329%	2,201	-3.452%
2025-09-05	105.27340	105.35000	105.2700	105.2700	+0.518%	6,134	-3.135%
2025-09-04	104.67500	104.72700	104.6750	104.7270	+0.291%	1,306	-2.633%
2025-09-03	104.03000	104.43300	104.0300	104.4232	+0.415%	1,157	-2.349%
2025-09-02	103.88000	103.99210	103.8800	103.9921	-0.568%	798	-1.944%
2025-08-29	104.57860	104.65110	104.5786	104.5860	-0.092%	2,493	-2.501%
2025-08-28	104.57500	104.69000	104.5750	104.6826	+0.114%	1,220	-2.591%
2025-08-27	104.36250	104.56380	104.3625	104.5638	+0.048%	1,425	-2.481%
2025-08-26	104.35650	104.51370	104.3250	104.5137	+0.106%	1,836	-2.434%
2025-08-25	104.35320	104.40270	104.3532	104.4027	-0.118%	687	-2.330%
2025-08-22	104.49000	104.59000	104.4900	104.5257	+0.481%	485	-2.445%
2025-08-21	104.18390	104.18390	104.0000	104.0255	-0.250%	426	-1.976%
2025-08-20	104.28230	104.28620	104.2700	104.2862	+0.070%	1,305	-2.221%
2025-08-19	104.08680	104.25800	104.0868	104.2134	+0.189%	1,272	-2.153%
2025-08-18	104.12000	104.12000	103.9600	104.0170	-0.094%	943	-1.968%
2025-08-15	104.25530	104.25530	104.0543	104.1151	-0.110%	2,212	-2.060%
2025-08-14	104.24000	104.24000	104.2300	104.2300	-0.363%	744	-2.168%
2025-08-13	104.44000	104.61000	104.4200	104.6100	+0.399%	35,229	-2.524%
2025-08-12	104.15000	104.23000	104.1482	104.1944	-0.011%	2,768	-2.135%
2025-08-11	104.25280	104.25280	104.2061	104.2061	+0.083%	680	-2.146%
2025-08-08	104.18510	104.18510	104.1200	104.1200	-0.213%	1,196	-2.065%
2025-08-07	104.33000	104.34190	104.3100	104.3419	-0.067%	1,809	-2.273%
2025-08-06	104.37500	104.46990	104.3100	104.4117	-0.065%	3,250	-2.339%
2025-08-05	104.37330	104.49000	104.3733	104.4800	+0.011%	2,992	-2.402%
2025-08-04	104.45000	104.47000	104.4500	104.4680	+0.095%	964	-2.391%
2025-08-01	104.22000	104.36840	104.2200	104.3684	+0.524%	1,971	-2.298%
2025-07-31	104.02640	104.02640	103.8239	103.8239	-0.023%	1,585	-1.786%
2025-07-30	103.74000	103.92300	103.7400	103.8476	-0.196%	4,804	-1.808%
2025-07-29	103.63060	104.05180	103.6306	104.0518	+0.503%	3,367	-2.001%
2025-07-28	103.60000	103.60000	103.5100	103.5315	-0.175%	3,527	-1.508%
2025-07-25	103.55000	103.71300	103.5500	103.7130	+0.191%	769	-1.681%
2025-07-24	103.46000	103.55000	103.4600	103.5150	-0.065%	2,506	-1.493%
2025-07-23	103.58000	103.61000	103.5500	103.5820	-0.191%	2,527	-1.556%
2025-07-22	103.83000	103.88000	103.7800	103.7800	+0.222%	17,942	-1.744%
2025-07-21	103.72500	103.78490	103.5500	103.5500	+0.281%	2,495	-1.526%
2025-07-18	103.30000	103.34060	103.2600	103.2600	+0.141%	2,999	-1.249%
2025-07-17	103.20500	103.20500	103.0527	103.1150	+0.010%	2,708	-1.110%
2025-07-16	103.02000	103.11000	102.9700	103.1050	+0.238%	5,190	-1.101%
2025-07-15	103.19070	103.19070	102.8400	102.8600	-0.387%	36,317	-0.865%
2025-07-14	103.18000	103.26000	103.0700	103.2600	+0.019%	5,263	-1.249%
2025-07-11	103.33000	103.33000	103.2100	103.2400	-0.357%	2,789	-1.230%
2025-07-10	103.52000	103.71000	103.5200	103.6100	-0.021%	43,620	-1.583%
2025-07-09	103.31000	103.63220	103.3100	103.6322	+0.409%	1,115	-1.604%
2025-07-08	103.17000	103.21040	103.1506	103.2104	-0.087%	1,671	-1.202%
2025-07-07	103.48000	103.50590	103.3000	103.3000	-0.372%	7,444	-1.288%
2025-07-03	103.75000	103.80000	103.6862	103.6862	-0.229%	1,887	-1.655%
2025-07-02	103.88000	103.92390	103.8100	103.9239	-0.098%	2,278	-1.880%
2025-07-01	103.94000	104.07000	103.8900	104.0263	-0.402%	11,668	-1.977%
2025-06-30	104.29300	104.45000	104.2000	104.4460	+0.371%	3,881	-2.371%
2025-06-27	104.17000	104.24830	104.0500	104.0600	-0.138%	2,062	-2.008%
2025-06-26	104.07000	104.20410	104.0700	104.2041	+0.246%	2,133	-2.144%
2025-06-25	103.84940	103.99000	103.8211	103.9482	+0.056%	4,137	-1.903%
2025-06-24	103.61000	104.01000	103.6000	103.8900	+0.247%	3,909	-1.848%
2025-06-23	103.82000	103.82010	103.6345	103.6345	+0.252%	2,417	-1.606%
2025-06-20	103.13500	103.42150	103.1350	103.3737	+0.034%	1,662	-1.358%
2025-06-18	103.48350	103.48350	103.1623	103.3387	+0.071%	1,776	-1.324%
2025-06-17	103.17000	103.26490	103.1200	103.2649	+0.307%	2,393	-1.254%
2025-06-16	103.13000	103.28000	102.9400	102.9491	-0.171%	1,856	-0.951%
2025-06-13	103.29000	103.29000	102.9315	103.1250	-0.355%	2,471	-1.120%
2025-06-12	103.46000	103.49240	103.4600	103.4924	+0.368%	791	-1.471%
2025-06-11	103.01720	103.18150	102.9309	103.1127	+0.294%	849	-1.108%
2025-06-10	102.89000	102.99000	102.7550	102.8100	+0.119%	2,027	-0.817%
2025-06-09	102.69500	102.69500	102.6882	102.6882	+0.169%	382	-0.699%
2025-06-06	102.67000	102.67000	102.5150	102.5150	-0.524%	1,251	-0.532%
2025-06-05	103.32000	103.36000	103.0545	103.0545	-0.180%	11,874	-1.052%
2025-06-04	103.06000	103.24000	103.0600	103.2400	+0.598%	1,228	-1.230%
2025-06-03	102.91000	102.91000	102.6200	102.6262	-0.031%	2,360	-0.639%
2025-06-02	102.69000	102.69000	102.5200	102.6581	-0.554%	1,422	-0.670%
2025-05-30	103.24000	103.29380	103.1800	103.2300	+0.170%	10,057	-1.221%
2025-05-29	103.02000	103.12940	102.9295	103.0549	+0.337%	4,496	-1.053%
2025-05-28	102.75000	102.77000	102.6206	102.7086	-0.186%	1,896	-0.719%
2025-05-27	102.71500	102.95930	102.7100	102.9000	+0.468%	10,950	-0.904%
2025-05-23	102.44000	102.50000	102.3890	102.4206	+0.129%	18,418	-0.440%
2025-05-22	101.97000	102.28880	101.9700	102.2888	+0.293%	3,139	-0.312%
2025-05-21	102.33520	102.33520	101.9900	101.9900	-0.637%	1,702	-0.020%
2025-05-20	102.54680	102.71320	102.5468	102.6434	-0.220%	3,572	-0.656%
2025-05-19	102.39000	102.87000	102.3900	102.8700	+0.006%	6,205	-0.875%
2025-05-16	102.89000	102.89950	102.8500	102.8639	+0.082%	7,708	-0.869%
2025-05-15	102.45000	102.78000	102.4500	102.7800	+0.537%	1,260	-0.788%
2025-05-14	102.48000	102.48000	102.2311	102.2311	-0.308%	4,086	-0.255%
2025-05-13	102.49000	102.54720	102.4538	102.5472	-0.012%	2,618	-0.563%
2025-05-12	102.65000	102.76230	102.5600	102.5600	-0.365%	2,674	-0.575%
2025-05-09	102.98010	103.06750	102.9362	102.9362	-0.013%	3,785	-0.939%
2025-05-08	103.37000	103.37000	102.9500	102.9500	-0.464%	5,090	-0.952%
2025-05-07	103.38000	103.46000	103.3039	103.4300	+0.252%	9,884	-1.412%
2025-05-06	102.92500	103.27000	102.9250	103.1700	+0.146%	8,418	-1.163%
2025-05-05	103.01000	103.09410	102.9200	103.0200	-0.160%	3,378	-1.019%
2025-05-02	103.37930	103.37930	103.0800	103.1855	-0.405%	3,591	-1.178%
2025-05-01	103.97000	103.97000	103.5400	103.6054	-0.669%	2,066	-1.578%
2025-04-30	104.24690	104.34000	104.1177	104.3030	-0.017%	1,694	-2.237%
2025-04-29	104.15000	104.32500	104.1500	104.3209	+0.226%	2,615	-2.254%
2025-04-28	103.75500	104.08530	103.7550	104.0853	+0.270%	1,804	-2.032%
2025-04-25	103.60930	103.82000	103.6093	103.8050	+0.392%	1,493	-1.768%
2025-04-24	103.35000	103.45000	103.3500	103.4000	+0.579%	2,069	-1.383%
2025-04-23	103.22000	103.44000	102.7900	102.8044	+0.116%	11,841	-0.812%
2025-04-22	102.81000	102.81000	102.6611	102.6850	+0.113%	1,077	-0.696%
2025-04-21	102.76000	103.00000	102.5687	102.5687	-0.601%	30,469	-0.584%
2025-04-17	103.26000	103.37000	100.4636	103.1884	-0.040%	2,779	-1.181%
2025-04-16	103.00110	103.31500	103.0011	103.2300	+0.311%	18,304	-1.221%
2025-04-15	102.98000	103.19000	102.9001	102.9100	+0.214%	23,309	-0.913%
2025-04-14	102.57000	102.78820	102.4200	102.6900	+0.470%	2,206	-0.701%
2025-04-11	101.89000	102.21000	101.3800	102.2100	-0.569%	16,844	-0.235%
2025-04-10	102.97000	103.52140	102.5882	102.7950	-0.306%	11,828	-0.803%
2025-04-09	102.05910	103.11100	101.9600	103.1110	+0.351%	4,511	-1.107%
2025-04-08	103.35000	103.39000	102.7500	102.7500	-0.941%	7,559	-0.759%
2025-04-07	104.39500	104.41000	103.5701	103.7260	-0.892%	2,525	-1.693%
2025-04-04	105.19080	105.24490	104.6600	104.6600	+0.072%	3,787	-2.570%
2025-04-03	104.43000	104.78000	104.4300	104.5846	+0.495%	2,096	-2.500%
2025-04-02	104.24000	104.24000	103.9394	104.0692	-0.050%	2,065	-2.017%
2025-04-01	104.20240	104.20240	104.1216	104.1216	-0.018%	834	-2.066%
2025-03-31	104.17000	104.21280	103.9600	104.1400	+0.241%	5,854	-2.084%
2025-03-28	103.78020	103.88940	103.7802	103.8894	+0.550%	2,212	-1.848%
2025-03-27	103.30640	103.44000	103.3000	103.3211	-0.106%	1,876	-1.308%
2025-03-26	103.51000	103.51000	103.4100	103.4305	-0.217%	1,414	-1.412%
2025-03-25	103.63000	103.73000	103.6300	103.6550	+0.110%	2,499	-1.626%
2025-03-24	103.74000	103.74000	103.5200	103.5407	-0.455%	4,514	-1.517%
2025-03-21	104.16000	104.17000	103.9800	104.0135	-0.089%	1,057	-1.965%
2025-03-20	104.30410	104.30410	104.1000	104.1059	+0.072%	1,754	-2.052%
2025-03-19	104.05000	104.10430	104.0100	104.0312	+0.278%	1,764	-1.981%
2025-03-18	103.41000	103.87000	103.4100	103.7427	+0.196%	2,501	-1.709%
2025-03-17	103.63000	103.79000	103.5210	103.5400	+0.106%	16,761	-1.516%
2025-03-14	103.52840	103.58000	103.4300	103.4300	-0.208%	1,665	-1.412%
2025-03-13	103.14000	103.72000	103.1400	103.6458	+0.319%	11,405	-1.617%
2025-03-12	103.47000	103.54000	103.3100	103.3161	-0.298%	3,302	-1.303%
2025-03-11	103.85000	104.00000	103.5800	103.6244	-0.313%	2,674	-1.597%
2025-03-10	103.90000	104.07000	103.8800	103.9500	+0.377%	4,513	-1.905%
2025-03-07	103.86000	103.97500	103.5200	103.5600	-0.077%	13,521	-1.535%
2025-03-06	103.75990	103.75990	103.4600	103.6400	-0.145%	1,690	-1.611%
2025-03-05	103.87000	103.89000	103.7800	103.7910	-0.338%	3,939	-1.754%
2025-03-04	104.52000	104.52000	104.0517	104.1434	-0.199%	4,239	-2.087%
2025-03-03	103.94000	104.36000	103.9400	104.3512	-0.266%	2,855	-2.282%
2025-02-28	104.18000	104.63000	104.1800	104.6300	+0.528%	8,513	-2.542%
2025-02-27	104.08000	104.08000	103.9901	104.0800	-0.146%	5,010	-2.027%
2025-02-26	104.11000	104.32480	104.0000	104.2322	+0.175%	3,111	-2.170%
2025-02-25	103.88000	104.07500	103.8800	104.0499	+0.594%	3,429	-1.999%
2025-02-24	103.17000	103.50950	103.1700	103.4350	+0.179%	3,191	-1.416%
2025-02-21	102.77000	103.40000	102.7700	103.2500	+0.424%	4,236	-1.240%
2025-02-20	102.83000	102.90040	102.8100	102.8139	+0.079%	4,011	-0.821%
2025-02-19	102.62010	102.74850	102.5500	102.7329	+0.110%	9,206	-0.743%