Dark

TFLO
iShares Treasury Floating Rate Bond ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:20:56 PM EDT

50.56USD-0.010%(0.00)466,773

50.55Bid 50.56Ask 0.01Spread

Pre-market

Aug 11, 2026 9:04:30 AM EDT

50.56USD0.000%(0.00)19,490

After-hours

Aug 10, 2026 4:59:30 PM EDT

50.55USD-0.009%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	50.5600	50.5600	50.5600	50.5600	0.000%	466,773	0.000%
2026-08-10	50.5500	50.5600	50.5400	50.5600	+0.020%	1,328,127	0.000%
2026-08-07	50.5400	50.5500	50.5400	50.5500	+0.040%	1,674,955	+0.020%
2026-08-06	50.5400	50.5400	50.5300	50.5300	+0.020%	1,787,084	+0.059%
2026-08-05	50.5200	50.5300	50.5200	50.5200	-0.020%	1,268,494	+0.079%
2026-08-04	50.5200	50.5300	50.5200	50.5300	+0.040%	1,306,406	+0.059%
2026-08-03	50.5200	50.5200	50.5100	50.5100	-0.296%	2,452,051	+0.099%
2026-07-31	50.6700	50.6700	50.6600	50.6600	0.000%	1,794,511	-0.197%
2026-07-30	50.6500	50.6600	50.6500	50.6600	+0.020%	1,900,577	-0.197%
2026-07-29	50.6500	50.6500	50.6400	50.6500	+0.020%	947,622	-0.178%
2026-07-28	50.6400	50.6400	50.6300	50.6400	0.000%	2,095,868	-0.158%
2026-07-27	50.6300	50.6400	50.6300	50.6400	+0.020%	1,066,567	-0.158%
2026-07-24	50.6200	50.6300	50.6200	50.6300	+0.020%	1,843,326	-0.138%
2026-07-23	50.6100	50.6200	50.6000	50.6200	+0.020%	2,219,960	-0.119%
2026-07-22	50.6100	50.6100	50.6000	50.6100	+0.020%	1,866,147	-0.099%
2026-07-21	50.6000	50.6100	50.6000	50.6000	0.000%	825,913	-0.079%
2026-07-20	50.5900	50.6000	50.5900	50.6000	+0.020%	1,119,714	-0.079%
2026-07-17	50.5900	50.5900	50.5800	50.5900	+0.040%	936,652	-0.059%
2026-07-16	50.5750	50.5800	50.5700	50.5700	0.000%	1,207,571	-0.020%
2026-07-15	50.5800	50.5800	50.5700	50.5700	0.000%	986,933	-0.020%
2026-07-14	50.5600	50.5700	50.5600	50.5700	+0.020%	1,117,063	-0.020%
2026-07-13	50.5600	50.5600	50.5500	50.5600	+0.020%	1,070,746	0.000%
2026-07-10	50.5500	50.5600	50.5500	50.5500	+0.040%	1,415,447	+0.020%
2026-07-09	50.5300	50.5400	50.5300	50.5300	0.000%	2,199,750	+0.059%
2026-07-08	50.5200	50.5300	50.5200	50.5300	0.000%	1,483,760	+0.059%
2026-07-07	50.5300	50.5300	50.5200	50.5300	+0.040%	1,272,015	+0.059%
2026-07-06	50.5150	50.5200	50.5100	50.5100	-0.020%	1,077,116	+0.099%
2026-07-02	50.5200	50.5200	50.5100	50.5200	+0.040%	1,760,687	+0.079%
2026-07-01	50.4900	50.5000	50.4900	50.5000	-0.257%	2,068,025	+0.119%
2026-06-30	50.6350	50.6400	50.6300	50.6300	-0.020%	2,333,741	-0.138%
2026-06-29	50.6300	50.6400	50.6300	50.6400	+0.020%	1,261,028	-0.158%
2026-06-26	50.6400	50.6400	50.6300	50.6300	+0.020%	1,480,952	-0.138%
2026-06-25	50.6100	50.6200	50.6100	50.6200	+0.040%	1,134,500	-0.119%
2026-06-24	50.6100	50.6100	50.6000	50.6000	-0.020%	1,944,499	-0.079%
2026-06-23	50.6100	50.6100	50.6000	50.6100	+0.020%	949,285	-0.099%
2026-06-22	50.5900	50.6000	50.5900	50.6000	+0.020%	1,064,144	-0.079%
2026-06-18	50.5900	50.5900	50.5800	50.5900	+0.059%	1,194,825	-0.059%
2026-06-17	50.5600	50.5700	50.5600	50.5600	0.000%	1,176,648	0.000%
2026-06-16	50.5600	50.5700	50.5600	50.5600	+0.020%	2,101,026	0.000%
2026-06-15	50.5600	50.5700	50.5500	50.5500	-0.020%	2,512,353	+0.020%
2026-06-12	50.5500	50.5600	50.5500	50.5600	+0.020%	993,592	0.000%
2026-06-11	50.5400	50.5500	50.5400	50.5500	+0.020%	1,436,285	+0.020%
2026-06-10	50.5400	50.5400	50.5300	50.5400	0.000%	1,640,202	+0.040%
2026-06-09	50.5300	50.5400	50.5300	50.5400	+0.020%	1,406,247	+0.040%
2026-06-08	50.5300	50.5300	50.5200	50.5300	+0.040%	1,564,196	+0.059%
2026-06-05	50.5100	50.5200	50.5100	50.5100	+0.020%	1,822,904	+0.099%
2026-06-04	50.5100	50.5100	50.5000	50.5000	0.000%	1,126,997	+0.119%
2026-06-03	50.5000	50.5000	50.4900	50.5000	+0.020%	1,398,427	+0.119%
2026-06-02	50.4900	50.4900	50.4800	50.4900	0.000%	2,314,822	+0.139%
2026-06-01	50.4900	50.4900	50.4800	50.4900	-0.277%	1,685,990	+0.139%
2026-05-29	50.6300	50.6400	50.6300	50.6300	+0.020%	1,693,253	-0.138%
2026-05-28	50.6200	50.6300	50.6200	50.6200	0.000%	1,832,316	-0.119%
2026-05-27	50.6200	50.6200	50.6100	50.6200	+0.020%	1,165,513	-0.119%
2026-05-26	50.6200	50.6200	50.6100	50.6100	0.000%	1,487,543	-0.099%
2026-05-22	50.6100	50.6100	50.6000	50.6100	+0.040%	1,138,532	-0.099%
2026-05-21	50.6000	50.6000	50.5900	50.5900	0.000%	1,043,144	-0.059%
2026-05-20	50.5900	50.5900	50.5800	50.5900	+0.020%	1,216,870	-0.059%
2026-05-19	50.5800	50.5900	50.5800	50.5800	0.000%	1,624,615	-0.040%
2026-05-18	50.5800	50.5800	50.5700	50.5800	+0.040%	1,777,575	-0.040%
2026-05-15	50.5600	50.5700	50.5600	50.5600	0.000%	1,266,139	0.000%
2026-05-14	50.5600	50.5600	50.5500	50.5600	+0.020%	1,065,112	0.000%
2026-05-13	50.5500	50.5500	50.5400	50.5500	0.000%	1,479,122	+0.020%
2026-05-12	50.5500	50.5500	50.5400	50.5500	+0.020%	954,047	+0.020%
2026-05-11	50.5400	50.5400	50.5300	50.5400	0.000%	1,180,214	+0.040%
2026-05-08	50.5400	50.5400	50.5300	50.5400	+0.040%	789,016	+0.040%
2026-05-07	50.5200	50.5200	50.5100	50.5200	0.000%	1,384,111	+0.079%
2026-05-06	50.5200	50.5200	50.5100	50.5200	+0.020%	3,679,579	+0.079%
2026-05-05	50.5100	50.5100	50.5000	50.5100	+0.020%	1,372,185	+0.099%
2026-05-04	50.5000	50.5100	50.5000	50.5000	+0.020%	1,586,114	+0.119%
2026-05-01	50.5000	50.5000	50.4900	50.4900	-0.277%	1,630,021	+0.139%
2026-04-30	50.6400	50.6400	50.6300	50.6300	0.000%	1,288,523	-0.138%
2026-04-29	50.6200	50.6300	50.6200	50.6300	+0.040%	1,111,238	-0.138%
2026-04-28	50.6200	50.6200	50.6100	50.6100	0.000%	1,267,265	-0.099%
2026-04-27	50.6100	50.6100	50.6000	50.6100	0.000%	1,312,083	-0.099%
2026-04-24	50.6000	50.6100	50.6000	50.6100	+0.040%	1,741,344	-0.099%
2026-04-23	50.5900	50.5900	50.5800	50.5900	0.000%	1,704,414	-0.059%
2026-04-22	50.5900	50.5900	50.5800	50.5900	0.000%	1,712,189	-0.059%
2026-04-21	50.5800	50.5900	50.5700	50.5900	+0.040%	1,836,526	-0.059%
2026-04-20	50.5700	50.5800	50.5700	50.5700	0.000%	1,805,277	-0.020%
2026-04-17	50.5600	50.5700	50.5600	50.5700	+0.040%	2,119,086	-0.020%
2026-04-16	50.5500	50.5600	50.5500	50.5500	0.000%	1,432,758	+0.020%
2026-04-15	50.5500	50.5600	50.5500	50.5500	0.000%	1,590,272	+0.020%
2026-04-14	50.5400	50.5500	50.5400	50.5500	+0.020%	2,672,322	+0.020%
2026-04-13	50.5400	50.5500	50.5400	50.5400	0.000%	2,164,104	+0.040%
2026-04-10	50.5300	50.5500	50.5300	50.5400	+0.040%	1,726,382	+0.040%
2026-04-09	50.5300	50.5300	50.5200	50.5200	0.000%	1,843,915	+0.079%
2026-04-08	50.5100	50.5200	50.5100	50.5200	+0.020%	1,733,036	+0.079%
2026-04-07	50.5200	50.5200	50.5100	50.5100	0.000%	1,215,239	+0.099%
2026-04-06	50.5000	50.5100	50.5000	50.5100	0.000%	1,262,028	+0.099%
2026-04-02	50.5100	50.5100	50.5000	50.5100	+0.040%	1,986,799	+0.099%
2026-04-01	50.4900	50.4900	50.4800	50.4900	-0.277%	2,208,108	+0.139%
2026-03-31	50.6400	50.6400	50.6300	50.6300	0.000%	2,786,706	-0.138%
2026-03-30	50.6400	50.6400	50.6300	50.6300	0.000%	2,122,447	-0.138%
2026-03-27	50.6100	50.6300	50.6100	50.6300	+0.040%	2,745,348	-0.138%
2026-03-26	50.6000	50.6100	50.6000	50.6100	+0.020%	1,562,240	-0.099%
2026-03-25	50.6100	50.6100	50.6000	50.6000	-0.020%	1,315,623	-0.079%
2026-03-24	50.6000	50.6100	50.6000	50.6100	+0.020%	2,248,648	-0.099%
2026-03-23	50.6000	50.6000	50.5900	50.6000	0.000%	2,337,118	-0.079%
2026-03-20	50.5900	50.6000	50.5800	50.6000	+0.040%	2,393,127	-0.079%
2026-03-19	50.5800	50.5800	50.5700	50.5800	+0.020%	1,810,812	-0.040%
2026-03-18	50.5700	50.5800	50.5700	50.5700	0.000%	1,326,708	-0.020%
2026-03-17	50.5700	50.5800	50.5700	50.5700	0.000%	1,328,864	-0.020%
2026-03-16	50.5600	50.5700	50.5500	50.5700	+0.020%	1,539,325	-0.020%
2026-03-13	50.5600	50.5600	50.5500	50.5600	+0.020%	2,039,020	0.000%
2026-03-12	50.5400	50.5500	50.5300	50.5500	+0.020%	3,492,845	+0.020%
2026-03-11	50.5300	50.5400	50.5300	50.5400	+0.020%	2,521,981	+0.040%
2026-03-10	50.5300	50.5300	50.5200	50.5300	+0.020%	2,436,035	+0.059%
2026-03-09	50.5300	50.5300	50.5200	50.5200	0.000%	1,855,130	+0.079%
2026-03-06	50.5100	50.5200	50.5100	50.5200	+0.020%	1,538,339	+0.079%
2026-03-05	50.5000	50.5100	50.4900	50.5100	+0.020%	2,142,453	+0.099%
2026-03-04	50.4900	50.5000	50.4900	50.5000	+0.020%	1,153,657	+0.119%
2026-03-03	50.4900	50.5000	50.4800	50.4900	0.000%	1,538,375	+0.139%
2026-03-02	50.4800	50.4900	50.4800	50.4900	-0.257%	1,834,967	+0.139%
2026-02-27	50.6300	50.6300	50.6200	50.6200	+0.020%	1,447,638	-0.119%
2026-02-26	50.6100	50.6100	50.6100	50.6100	+0.020%	971,020	-0.099%
2026-02-25	50.6000	50.6100	50.6000	50.6000	0.000%	1,009,569	-0.079%
2026-02-24	50.6000	50.6100	50.6000	50.6000	+0.020%	945,142	-0.079%
2026-02-23	50.6000	50.6000	50.5900	50.5900	0.000%	1,256,275	-0.059%
2026-02-20	50.6000	50.6000	50.5900	50.5900	+0.040%	1,907,767	-0.059%
2026-02-19	50.5700	50.5800	50.5700	50.5700	-0.020%	2,194,565	-0.020%
2026-02-18	50.5800	50.5800	50.5700	50.5800	+0.040%	2,322,965	-0.040%
2026-02-17	50.5600	50.5700	50.5600	50.5600	-0.020%	1,520,296	0.000%
2026-02-13	50.5600	50.5700	50.5600	50.5700	+0.040%	1,076,212	-0.020%
2026-02-12	50.5400	50.5500	50.5300	50.5500	+0.020%	2,268,056	+0.020%
2026-02-11	50.5300	50.5400	50.5300	50.5400	0.000%	1,076,721	+0.040%
2026-02-10	50.5300	50.5400	50.5300	50.5400	+0.020%	1,313,025	+0.040%
2026-02-09	50.5300	50.5400	50.5200	50.5300	0.000%	1,587,880	+0.059%
2026-02-06	50.5100	50.5300	50.5100	50.5300	+0.040%	1,737,057	+0.059%
2026-02-05	50.5100	50.5100	50.5000	50.5100	0.000%	1,210,529	+0.099%
2026-02-04	50.4900	50.5100	50.4900	50.5100	+0.040%	2,005,261	+0.099%
2026-02-03	50.5000	50.5000	50.4900	50.4900	+0.020%	1,485,190	+0.139%
2026-02-02	50.4900	50.4900	50.4800	50.4800	-0.296%	1,876,914	+0.158%
2026-01-30	50.6300	50.6400	50.6300	50.6300	+0.020%	1,802,545	-0.138%
2026-01-29	50.6100	50.6200	50.6100	50.6200	+0.020%	1,441,988	-0.119%
2026-01-28	50.6100	50.6200	50.6100	50.6100	0.000%	1,716,104	-0.099%
2026-01-27	50.6100	50.6200	50.6100	50.6100	+0.020%	1,317,623	-0.099%
2026-01-26	50.6100	50.6100	50.6000	50.6000	-0.020%	1,352,204	-0.079%
2026-01-23	50.6000	50.6100	50.6000	50.6100	+0.040%	1,184,424	-0.099%
2026-01-22	50.5800	50.5900	50.5800	50.5900	+0.040%	1,084,231	-0.059%
2026-01-21	50.5800	50.5800	50.5700	50.5700	0.000%	3,424,767	-0.020%
2026-01-20	50.5600	50.5700	50.5600	50.5700	+0.020%	2,038,078	-0.020%
2026-01-16	50.5500	50.5700	50.5500	50.5600	+0.059%	2,690,531	0.000%
2026-01-15	50.5400	50.5400	50.5300	50.5300	+0.020%	1,102,329	+0.059%
2026-01-14	50.5200	50.5300	50.5200	50.5200	-0.020%	1,173,311	+0.079%
2026-01-13	50.5200	50.5300	50.5100	50.5300	+0.040%	1,984,664	+0.059%
2026-01-12	50.5200	50.5300	50.5100	50.5100	-0.020%	1,548,462	+0.099%
2026-01-09	50.5100	50.5200	50.5100	50.5200	+0.059%	1,189,208	+0.079%
2026-01-08	50.5000	50.5000	50.4900	50.4900	0.000%	1,340,688	+0.139%
2026-01-07	50.4800	50.4900	50.4800	50.4900	+0.020%	1,248,207	+0.139%
2026-01-06	50.4800	50.4900	50.4800	50.4800	+0.020%	2,357,831	+0.158%
2026-01-05	50.4800	50.4800	50.4700	50.4700	-0.020%	1,487,975	+0.178%
2026-01-02	50.4700	50.4800	50.4700	50.4800	+0.040%	1,172,301	+0.158%
2025-12-31	50.4500	50.4600	50.4500	50.4600	+0.020%	892,160	+0.198%
2025-12-30	50.4500	50.4500	50.4400	50.4500	+0.020%	1,121,338	+0.218%
2025-12-29	50.4400	50.4500	50.4400	50.4400	0.000%	1,530,124	+0.238%
2025-12-26	50.4300	50.4400	50.4300	50.4400	+0.040%	1,246,560	+0.238%
2025-12-24	50.4300	50.4300	50.4200	50.4200	+0.020%	886,753	+0.278%
2025-12-23	50.4200	50.4200	50.4100	50.4100	+0.020%	1,297,539	+0.298%
2025-12-22	50.4000	50.4100	50.4000	50.4000	0.000%	1,653,265	+0.317%
2025-12-19	50.4000	50.4100	50.3900	50.4000	-0.297%	1,434,953	+0.317%
2025-12-18	50.5400	50.5500	50.5400	50.5500	+0.020%	1,659,004	+0.020%
2025-12-17	50.5400	50.5500	50.5300	50.5400	0.000%	1,576,345	+0.040%
2025-12-16	50.5300	50.5400	50.5300	50.5400	+0.020%	1,029,380	+0.040%
2025-12-15	50.5300	50.5300	50.5200	50.5300	0.000%	968,116	+0.059%
2025-12-12	50.5200	50.5300	50.5200	50.5300	+0.059%	1,071,213	+0.059%
2025-12-11	50.5000	50.5100	50.5000	50.5000	+0.020%	853,731	+0.119%
2025-12-10	50.4900	50.5000	50.4900	50.4900	0.000%	1,453,781	+0.139%
2025-12-09	50.4900	50.5000	50.4900	50.4900	0.000%	820,717	+0.139%
2025-12-08	50.4900	50.4900	50.4800	50.4900	0.000%	964,127	+0.139%
2025-12-05	50.4700	50.4900	50.4700	50.4900	+0.059%	1,166,596	+0.139%
2025-12-04	50.4700	50.4700	50.4600	50.4600	0.000%	1,000,652	+0.198%
2025-12-03	50.4600	50.4600	50.4500	50.4600	+0.020%	1,056,097	+0.198%
2025-12-02	50.4600	50.4600	50.4400	50.4500	+0.020%	1,514,913	+0.218%
2025-12-01	50.4400	50.4500	50.4400	50.4400	-0.316%	1,458,116	+0.238%
2025-11-28	50.6000	50.6100	50.6000	50.6000	+0.020%	927,115	-0.079%
2025-11-26	50.5800	50.5900	50.5800	50.5900	+0.040%	987,689	-0.059%
2025-11-25	50.5800	50.5800	50.5700	50.5700	0.000%	1,072,432	-0.020%
2025-11-24	50.5600	50.5700	50.5600	50.5700	+0.020%	856,428	-0.020%
2025-11-21	50.5700	50.5700	50.5600	50.5600	+0.020%	2,106,616	0.000%
2025-11-20	50.5500	50.5500	50.5400	50.5500	+0.040%	1,158,775	+0.020%
2025-11-19	50.5400	50.5400	50.5300	50.5300	0.000%	1,796,776	+0.059%
2025-11-18	50.5400	50.5400	50.5300	50.5300	0.000%	1,431,737	+0.059%
2025-11-17	50.5300	50.5300	50.5200	50.5300	+0.040%	1,151,867	+0.059%
2025-11-14	50.5200	50.5200	50.5100	50.5100	+0.020%	1,734,150	+0.099%
2025-11-13	50.5000	50.5000	50.4900	50.5000	0.000%	1,164,899	+0.119%
2025-11-12	50.4900	50.5000	50.4800	50.5000	+0.020%	1,244,320	+0.119%
2025-11-11	50.4900	50.4900	50.4800	50.4900	+0.020%	712,621	+0.139%
2025-11-10	50.4800	50.4900	50.4800	50.4800	0.000%	1,196,343	+0.158%
2025-11-07	50.4800	50.4800	50.4700	50.4800	+0.020%	1,152,990	+0.158%
2025-11-06	50.4600	50.4700	50.4600	50.4700	+0.020%	1,598,006	+0.178%
2025-11-05	50.4600	50.4600	50.4500	50.4600	+0.020%	1,367,944	+0.198%
2025-11-04	50.4500	50.4500	50.4400	50.4500	0.000%	1,036,804	+0.218%
2025-11-03	50.4500	50.4500	50.4400	50.4500	-0.316%	1,845,326	+0.218%
2025-10-31	50.6000	50.6100	50.6000	50.6100	+0.059%	1,432,368	-0.099%
2025-10-30	50.5900	50.6000	50.5800	50.5800	0.000%	1,624,081	-0.040%
2025-10-29	50.5800	50.5800	50.5700	50.5800	+0.020%	889,961	-0.040%
2025-10-28	50.5700	50.5800	50.5700	50.5700	0.000%	1,266,054	-0.020%
2025-10-27	50.5600	50.5700	50.5600	50.5700	+0.020%	947,659	-0.020%
2025-10-24	50.5600	50.5700	50.5500	50.5600	+0.040%	1,145,290	0.000%
2025-10-23	50.5500	50.5500	50.5400	50.5400	-0.020%	1,279,465	+0.040%
2025-10-22	50.5400	50.5500	50.5400	50.5500	+0.020%	1,160,724	+0.020%
2025-10-21	50.5400	50.5400	50.5300	50.5400	+0.020%	1,202,869	+0.040%
2025-10-20	50.5300	50.5400	50.5300	50.5300	+0.020%	1,808,997	+0.059%
2025-10-17	50.5250	50.5300	50.5200	50.5200	+0.040%	1,196,259	+0.079%
2025-10-16	50.5200	50.5200	50.5000	50.5000	-0.020%	1,162,309	+0.119%
2025-10-15	50.5000	50.5100	50.5000	50.5100	+0.040%	1,236,330	+0.099%
2025-10-14	50.4900	50.5000	50.4900	50.4900	0.000%	1,017,217	+0.139%
2025-10-13	50.4900	50.5000	50.4900	50.4900	0.000%	2,281,534	+0.139%
2025-10-10	50.4900	50.5000	50.4900	50.4900	+0.040%	1,444,336	+0.139%
2025-10-09	50.4700	50.4800	50.4700	50.4700	0.000%	1,320,803	+0.178%
2025-10-08	50.4600	50.4700	50.4600	50.4700	+0.020%	1,182,022	+0.178%
2025-10-07	50.4600	50.4700	50.4600	50.4600	0.000%	987,025	+0.198%
2025-10-06	50.4600	50.4600	50.4500	50.4600	+0.020%	1,320,791	+0.198%
2025-10-03	50.4500	50.4500	50.4400	50.4500	+0.040%	1,271,158	+0.218%
2025-10-02	50.4400	50.4400	50.4300	50.4300	+0.020%	1,004,069	+0.258%
2025-10-01	50.4400	50.4400	50.4200	50.4200	-0.336%	1,326,715	+0.278%
2025-09-30	50.5900	50.6000	50.5900	50.5900	+0.020%	1,327,430	-0.059%
2025-09-29	50.5900	50.5900	50.5800	50.5800	0.000%	886,205	-0.040%
2025-09-26	50.5800	50.5900	50.5800	50.5800	+0.040%	896,381	-0.040%
2025-09-25	50.5600	50.5600	50.5500	50.5600	+0.020%	1,900,824	0.000%
2025-09-24	50.5500	50.5600	50.5500	50.5500	0.000%	896,496	+0.020%
2025-09-23	50.5400	50.5500	50.5400	50.5500	+0.020%	828,946	+0.020%
2025-09-22	50.5500	50.5500	50.5400	50.5400	0.000%	1,236,127	+0.040%
2025-09-19	50.5300	50.5400	50.5300	50.5400	+0.040%	1,020,232	+0.040%
2025-09-18	50.5200	50.5300	50.5200	50.5200	+0.020%	1,124,144	+0.079%
2025-09-17	50.5200	50.5200	50.5100	50.5100	0.000%	923,556	+0.099%
2025-09-16	50.5100	50.5100	50.5000	50.5100	+0.020%	1,392,299	+0.099%
2025-09-15	50.5000	50.5100	50.5000	50.5000	+0.020%	1,245,362	+0.119%
2025-09-12	50.5000	50.5100	50.4900	50.4900	0.000%	1,442,668	+0.139%
2025-09-11	50.4900	50.4900	50.4800	50.4900	+0.020%	1,490,127	+0.139%
2025-09-10	50.4800	50.4900	50.4800	50.4800	-0.020%	791,676	+0.158%
2025-09-09	50.4800	50.4900	50.4800	50.4900	+0.040%	1,050,767	+0.139%
2025-09-08	50.4800	50.4800	50.4700	50.4700	-0.020%	807,734	+0.178%
2025-09-05	50.4750	50.4800	50.4700	50.4800	+0.059%	1,118,857	+0.158%
2025-09-04	50.4600	50.4600	50.4500	50.4500	-0.020%	1,332,830	+0.218%
2025-09-03	50.4500	50.4600	50.4400	50.4600	+0.020%	1,661,613	+0.198%
2025-09-02	50.4500	50.4500	50.4400	50.4500	-0.336%	1,731,950	+0.218%
2025-08-29	50.6200	50.6300	50.6200	50.6200	+0.020%	1,452,414	-0.119%
2025-08-28	50.6100	50.6100	50.6000	50.6100	+0.020%	959,268	-0.099%
2025-08-27	50.6000	50.6100	50.5990	50.6000	0.000%	1,734,926	-0.079%
2025-08-26	50.5900	50.6000	50.5900	50.6000	0.000%	1,661,199	-0.079%
2025-08-25	50.6000	50.6000	50.5900	50.6000	0.000%	890,266	-0.079%
2025-08-22	50.5900	50.6000	50.5900	50.6000	+0.020%	765,585	-0.079%
2025-08-21	50.5900	50.5900	50.5800	50.5900	+0.020%	915,161	-0.059%
2025-08-20	50.5800	50.5800	50.5700	50.5800	+0.020%	980,984	-0.040%
2025-08-19	50.5700	50.5800	50.5700	50.5700	0.000%	985,165	-0.020%
2025-08-18	50.5700	50.5700	50.5600	50.5700	+0.020%	1,798,665	-0.020%
2025-08-15	50.5600	50.5700	50.5600	50.5600	+0.040%	2,342,657	0.000%
2025-08-14	50.5400	50.5500	50.5400	50.5400	-0.020%	1,254,514	+0.040%
2025-08-13	50.5400	50.5500	50.5400	50.5500	+0.020%	2,595,201	+0.020%
2025-08-12	50.5300	50.5400	50.5300	50.5400	+0.020%	1,601,526	+0.040%
2025-08-11	50.5400	50.5400	50.5300	50.5300	0.000%	882,248	+0.059%
2025-08-08	50.5300	50.5300	50.5200	50.5300	+0.040%	1,134,091	+0.059%
2025-08-07	50.5200	50.5200	50.5100	50.5100	0.000%	1,248,434	+0.099%
2025-08-06	50.5100	50.5100	50.5000	50.5100	+0.020%	1,738,193	+0.099%
2025-08-05	50.5000	50.5100	50.4900	50.5000	0.000%	2,649,045	+0.119%
2025-08-04	50.5000	50.5000	50.4900	50.5000	+0.020%	3,495,659	+0.119%
2025-08-01	50.4900	50.4900	50.4800	50.4900	-0.316%	2,090,469	+0.139%
2025-07-31	50.6500	50.6600	50.6500	50.6500	+0.020%	1,463,708	-0.178%
2025-07-30	50.6500	50.6500	50.6400	50.6400	0.000%	1,017,324	-0.158%
2025-07-29	50.6400	50.6500	50.6400	50.6400	+0.020%	771,697	-0.158%
2025-07-28	50.6300	50.6400	50.6300	50.6300	0.000%	1,084,782	-0.138%
2025-07-25	50.6300	50.6400	50.6300	50.6300	+0.040%	972,350	-0.138%
2025-07-24	50.6200	50.6200	50.6100	50.6100	0.000%	933,392	-0.099%
2025-07-23	50.6000	50.6100	50.6000	50.6100	+0.020%	1,340,730	-0.099%
2025-07-22	50.6100	50.6100	50.6000	50.6000	0.000%	745,231	-0.079%
2025-07-21	50.5900	50.6000	50.5900	50.6000	+0.020%	1,083,315	-0.079%
2025-07-18	50.5800	50.5900	50.5800	50.5900	+0.040%	942,800	-0.059%
2025-07-17	50.5700	50.5800	50.5700	50.5700	+0.020%	938,912	-0.020%
2025-07-16	50.5600	50.5700	50.5600	50.5600	0.000%	1,117,944	0.000%
2025-07-15	50.5600	50.5600	50.5500	50.5600	0.000%	1,589,527	0.000%
2025-07-14	50.5500	50.5600	50.5500	50.5600	+0.020%	1,295,063	0.000%
2025-07-11	50.5400	50.5500	50.5400	50.5500	+0.040%	958,485	+0.020%
2025-07-10	50.5200	50.5300	50.5200	50.5300	+0.020%	1,234,557	+0.059%
2025-07-09	50.5200	50.5200	50.5100	50.5200	+0.020%	1,046,707	+0.079%
2025-07-08	50.5100	50.5100	50.5000	50.5100	0.000%	1,666,939	+0.099%
2025-07-07	50.5000	50.5100	50.4900	50.5100	+0.040%	1,811,042	+0.099%
2025-07-03	50.4900	50.5000	50.4900	50.4900	+0.020%	830,769	+0.139%
2025-07-02	50.4700	50.4800	50.4700	50.4800	+0.020%	1,311,331	+0.158%
2025-07-01	50.4700	50.4700	50.4600	50.4700	-0.355%	2,848,220	+0.178%
2025-06-30	50.6400	50.6500	50.6400	50.6500	+0.040%	2,114,718	-0.178%
2025-06-27	50.6300	50.6400	50.6300	50.6300	+0.040%	916,849	-0.138%
2025-06-26	50.6200	50.6200	50.6100	50.6100	-0.020%	1,621,719	-0.099%
2025-06-25	50.6200	50.6200	50.6100	50.6200	0.000%	2,121,461	-0.119%
2025-06-24	50.6200	50.6200	50.6100	50.6200	+0.040%	1,750,010	-0.119%
2025-06-23	50.6100	50.6100	50.6000	50.6000	-0.020%	2,614,192	-0.079%
2025-06-20	50.6100	50.6100	50.6000	50.6100	+0.040%	2,329,763	-0.099%
2025-06-18	50.5800	50.5900	50.5800	50.5900	+0.020%	2,046,243	-0.059%
2025-06-17	50.5800	50.5800	50.5700	50.5800	+0.020%	1,274,035	-0.040%
2025-06-16	50.5700	50.5700	50.5600	50.5700	+0.040%	987,375	-0.020%
2025-06-13	50.5500	50.5600	50.5500	50.5500	+0.020%	1,871,698	+0.020%
2025-06-12	50.5300	50.5400	50.5300	50.5400	0.000%	2,758,304	+0.040%
2025-06-11	50.5400	50.5400	50.5300	50.5400	0.000%	1,081,351	+0.040%
2025-06-10	50.5300	50.5400	50.5200	50.5400	+0.020%	1,815,401	+0.040%
2025-06-09	50.5300	50.5300	50.5200	50.5300	+0.040%	1,923,440	+0.059%
2025-06-06	50.5100	50.5200	50.5100	50.5100	0.000%	1,491,560	+0.099%
2025-06-05	50.5100	50.5100	50.5000	50.5100	+0.020%	1,301,062	+0.099%
2025-06-04	50.5000	50.5000	50.4900	50.5000	0.000%	1,539,278	+0.119%
2025-06-03	50.4900	50.5000	50.4800	50.5000	+0.040%	1,682,174	+0.119%
2025-06-02	50.4800	50.4900	50.4700	50.4800	-0.355%	2,804,835	+0.158%
2025-05-30	50.6600	50.6700	50.6600	50.6600	+0.020%	1,468,730	-0.197%
2025-05-29	50.6500	50.6500	50.6400	50.6500	0.000%	1,589,229	-0.178%
2025-05-28	50.6400	50.6500	50.6400	50.6500	+0.020%	1,211,866	-0.178%
2025-05-27	50.6400	50.6400	50.6300	50.6400	0.000%	3,506,041	-0.158%
2025-05-23	50.6300	50.6400	50.6300	50.6400	+0.059%	1,155,002	-0.158%
2025-05-22	50.6100	50.6100	50.6000	50.6100	+0.020%	2,688,898	-0.099%
2025-05-21	50.6000	50.6100	50.6000	50.6000	+0.020%	1,973,533	-0.079%
2025-05-20	50.6000	50.6000	50.5900	50.5900	0.000%	1,960,439	-0.059%
2025-05-19	50.5900	50.5900	50.5800	50.5900	+0.040%	2,677,894	-0.059%
2025-05-16	50.5700	50.5800	50.5700	50.5700	+0.040%	2,034,849	-0.020%
2025-05-15	50.5600	50.5600	50.5500	50.5500	-0.020%	989,951	+0.020%
2025-05-14	50.5500	50.5600	50.5500	50.5600	+0.020%	2,044,909	0.000%
2025-05-13	50.5500	50.5500	50.5400	50.5500	+0.040%	4,755,297	+0.020%
2025-05-12	50.5300	50.5400	50.5300	50.5300	0.000%	2,029,904	+0.059%
2025-05-09	50.5200	50.5400	50.5200	50.5300	+0.059%	1,769,928	+0.059%
2025-05-08	50.5100	50.5100	50.5000	50.5000	0.000%	1,249,270	+0.119%
2025-05-07	50.5000	50.5100	50.5000	50.5000	0.000%	1,165,410	+0.119%
2025-05-06	50.5100	50.5100	50.4900	50.5000	0.000%	1,383,383	+0.119%
2025-05-05	50.5000	50.5000	50.4900	50.5000	+0.020%	1,844,444	+0.119%
2025-05-02	50.4900	50.4900	50.4800	50.4900	+0.040%	2,589,858	+0.139%
2025-05-01	50.4700	50.4700	50.4600	50.4700	-0.316%	2,333,287	+0.178%
2025-04-30	50.6400	50.6400	50.6300	50.6300	-0.020%	1,461,579	-0.138%
2025-04-29	50.6300	50.6400	50.6300	50.6400	0.000%	3,018,516	-0.158%
2025-04-28	50.6300	50.6400	50.6300	50.6400	+0.020%	1,661,049	-0.158%
2025-04-25	50.6200	50.6300	50.6100	50.6300	+0.040%	3,233,775	-0.138%
2025-04-24	50.6000	50.6100	50.5900	50.6100	+0.020%	2,745,783	-0.099%
2025-04-23	50.6000	50.6000	50.5800	50.6000	+0.020%	1,630,796	-0.079%
2025-04-22	50.5900	50.5900	50.5800	50.5900	+0.040%	2,307,868	-0.059%
2025-04-21	50.5800	50.5900	50.5700	50.5700	-0.020%	2,607,071	-0.020%
2025-04-17	50.5700	50.5800	50.5600	50.5800	+0.040%	1,461,496	-0.040%
2025-04-16	50.5600	50.5600	50.5500	50.5600	+0.020%	1,916,818	0.000%
2025-04-15	50.5300	50.5500	50.5300	50.5500	+0.040%	2,764,774	+0.020%
2025-04-14	50.5300	50.5400	50.5300	50.5300	-0.020%	1,946,680	+0.059%
2025-04-11	50.5300	50.5400	50.5200	50.5400	+0.040%	5,150,874	+0.040%
2025-04-10	50.5200	50.5300	50.5200	50.5200	+0.020%	2,603,693	+0.079%
2025-04-09	50.5100	50.5200	50.5100	50.5100	0.000%	7,164,844	+0.099%
2025-04-08	50.5200	50.5200	50.5000	50.5100	+0.020%	3,146,680	+0.099%
2025-04-07	50.5000	50.5200	50.5000	50.5000	0.000%	5,236,614	+0.119%
2025-04-04	50.5000	50.5100	50.5000	50.5000	+0.020%	3,007,220	+0.119%
2025-04-03	50.4800	50.4900	50.4800	50.4900	+0.020%	2,655,417	+0.139%
2025-04-02	50.4900	50.4900	50.4800	50.4800	-0.020%	1,586,421	+0.158%
2025-04-01	50.4900	50.4900	50.4800	50.4900	-0.336%	1,533,133	+0.139%
2025-03-31	50.6600	50.6700	50.6600	50.6600	+0.020%	1,509,579	-0.197%
2025-03-28	50.6500	50.6600	50.6500	50.6500	+0.020%	2,700,042	-0.178%
2025-03-27	50.6400	50.6400	50.6300	50.6400	0.000%	1,369,817	-0.158%
2025-03-26	50.6400	50.6400	50.6300	50.6400	+0.020%	1,284,246	-0.158%
2025-03-25	50.6200	50.6300	50.6200	50.6300	+0.040%	1,005,092	-0.138%
2025-03-24	50.6200	50.6200	50.6100	50.6100	0.000%	1,188,818	-0.099%
2025-03-21	50.6200	50.6200	50.6100	50.6100	+0.020%	1,736,089	-0.099%
2025-03-20	50.6000	50.6000	50.5900	50.6000	0.000%	1,657,224	-0.079%
2025-03-19	50.5900	50.6000	50.5900	50.6000	+0.040%	1,499,931	-0.079%
2025-03-18	50.5900	50.5900	50.5800	50.5800	-0.020%	3,484,503	-0.040%
2025-03-17	50.5800	50.5900	50.5800	50.5900	+0.020%	1,133,280	-0.059%
2025-03-14	50.5800	50.5800	50.5700	50.5800	+0.040%	1,696,210	-0.040%
2025-03-13	50.5700	50.5700	50.5600	50.5600	0.000%	1,855,128	0.000%
2025-03-12	50.5600	50.5600	50.5500	50.5600	+0.020%	2,068,996	0.000%
2025-03-11	50.5500	50.5500	50.5400	50.5500	0.000%	2,454,279	+0.020%
2025-03-10	50.5500	50.5500	50.5400	50.5500	+0.020%	2,286,991	+0.020%
2025-03-07	50.5400	50.5400	50.5300	50.5400	+0.020%	1,928,445	+0.040%
2025-03-06	50.5300	50.5300	50.5200	50.5300	+0.040%	3,520,765	+0.059%
2025-03-05	50.5200	50.5200	50.5100	50.5100	0.000%	1,897,895	+0.099%
2025-03-04	50.5200	50.5200	50.5100	50.5100	0.000%	1,727,027	+0.099%
2025-03-03	50.5100	50.5100	50.5000	50.5100	-0.316%	2,383,501	+0.099%
2025-02-28	50.6600	50.6700	50.6600	50.6700	+0.039%	2,076,893	-0.217%
2025-02-27	50.6500	50.6600	50.6400	50.6500	0.000%	2,274,170	-0.178%
2025-02-26	50.6500	50.6500	50.6400	50.6500	0.000%	1,049,305	-0.178%
2025-02-25	50.6400	50.6500	50.6400	50.6500	+0.020%	1,566,807	-0.178%
2025-02-24	50.6400	50.6400	50.6300	50.6400	0.000%	2,286,655	-0.158%
2025-02-21	50.6300	50.6400	50.6200	50.6400	+0.040%	1,867,336	-0.158%
2025-02-20	50.6200	50.6200	50.6100	50.6200	+0.020%	1,268,070	-0.119%