Dark

TLH
iShares 10-20 Year Treasury Bond ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:22:51 PM EDT

96.78USD-0.560%(-0.54)504,943

96.78Bid 96.79Ask 0.01Spread

Pre-market

Aug 6, 2026 9:14:30 AM EDT

97.04USD-0.288%(-0.28)100

After-hours

Aug 5, 2026 4:49:30 PM EDT

97.38USD+0.067%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	97.1300	97.210000	96.75000	96.7800	-0.596%	504,943	0.000%
2026-08-05	97.3000	97.490000	97.16000	97.3600	+0.123%	1,639,602	-0.596%
2026-08-04	97.0000	97.255000	96.94500	97.2400	+0.746%	1,094,538	-0.473%
2026-08-03	96.5100	96.610000	96.29000	96.5200	-0.021%	1,728,498	+0.269%
2026-07-31	96.7100	96.715000	96.18000	96.5400	-0.566%	1,768,381	+0.249%
2026-07-30	97.1100	97.225000	96.86500	97.0900	-0.021%	1,790,451	-0.319%
2026-07-29	98.1000	98.170000	97.05000	97.1100	-1.190%	1,053,341	-0.340%
2026-07-28	97.9300	98.395000	97.92000	98.2800	+0.511%	2,043,965	-1.526%
2026-07-27	97.7500	97.879900	97.55500	97.7800	+0.483%	762,832	-1.023%
2026-07-24	97.2900	97.650000	97.22000	97.3100	+0.216%	768,147	-0.545%
2026-07-23	97.0000	97.169900	96.94010	97.1000	-0.390%	1,009,164	-0.330%
2026-07-22	97.7400	97.770000	97.45000	97.4800	-0.327%	748,815	-0.718%
2026-07-21	97.9200	97.940000	97.64000	97.8000	-0.336%	537,092	-1.043%
2026-07-20	98.4900	98.520000	97.99000	98.1300	-0.557%	640,253	-1.376%
2026-07-17	98.8400	99.040000	98.66500	98.6800	+0.234%	589,389	-1.925%
2026-07-16	98.0700	98.450000	98.01000	98.4500	-0.020%	526,453	-1.696%
2026-07-15	98.2900	98.613000	98.28000	98.4700	+0.265%	1,493,050	-1.716%
2026-07-14	98.3000	98.590000	98.13500	98.2100	+0.235%	916,276	-1.456%
2026-07-13	98.2300	98.295000	97.95000	97.9800	-0.528%	554,595	-1.225%
2026-07-10	98.6000	98.700000	98.37000	98.5000	-0.051%	660,838	-1.746%
2026-07-09	98.3700	98.775000	98.35500	98.5500	+0.163%	760,023	-1.796%
2026-07-08	98.3700	98.490000	98.09000	98.3900	-0.253%	757,929	-1.636%
2026-07-07	99.2200	99.259900	98.64000	98.6400	-0.894%	679,484	-1.886%
2026-07-06	99.5000	99.540000	99.25120	99.5300	-0.040%	563,760	-2.763%
2026-07-02	99.4100	99.765000	99.38000	99.5700	+0.050%	575,762	-2.802%
2026-07-01	99.4500	99.735000	99.37000	99.5200	-0.827%	983,539	-2.753%
2026-06-30	101.0500	101.085000	100.30500	100.3500	-0.957%	956,851	-3.558%
2026-06-29	101.2500	101.410000	101.17500	101.3200	+0.089%	591,401	-4.481%
2026-06-26	100.9000	101.255000	100.90000	101.2300	+0.119%	368,778	-4.396%
2026-06-25	101.3300	101.550000	101.06500	101.1100	+0.010%	629,108	-4.282%
2026-06-24	100.8800	101.185000	100.87000	101.1000	+1.080%	566,970	-4.273%
2026-06-23	99.9400	100.200000	99.92010	100.0200	+0.180%	1,127,740	-3.239%
2026-06-22	100.0400	100.060000	99.72270	99.8400	-0.627%	868,208	-3.065%
2026-06-18	100.7100	100.875000	100.41000	100.4700	+0.520%	625,777	-3.673%
2026-06-17	100.2800	100.440000	99.89000	99.9500	-0.220%	2,093,842	-3.172%
2026-06-16	99.9500	100.340000	99.92000	100.1700	+0.471%	635,898	-3.384%
2026-06-15	99.9400	100.090000	99.69010	99.7000	+0.060%	512,829	-2.929%
2026-06-12	99.5800	99.740000	99.34000	99.6400	-0.260%	729,468	-2.870%
2026-06-11	99.0400	99.960000	98.94000	99.9000	+1.124%	1,441,447	-3.123%
2026-06-10	99.0400	99.190000	98.62000	98.7900	-0.202%	803,300	-2.035%
2026-06-09	98.8600	99.060000	98.69000	98.9900	+0.467%	862,827	-2.233%
2026-06-08	99.1100	99.200000	98.53000	98.5300	-0.324%	743,210	-1.776%
2026-06-05	98.8900	99.170000	98.81500	98.8500	-0.623%	777,349	-2.094%
2026-06-04	99.5900	99.679400	99.38500	99.4700	+0.181%	741,642	-2.704%
2026-06-03	99.2500	99.420000	99.09350	99.2900	-0.381%	650,652	-2.528%
2026-06-02	99.8300	99.830000	99.53000	99.6700	+0.191%	881,377	-2.900%
2026-06-01	98.9700	99.545000	98.83000	99.4800	-0.430%	1,649,097	-2.714%
2026-05-29	99.9600	100.110000	99.73500	99.9100	+0.090%	2,197,718	-3.133%
2026-05-28	99.5300	99.970000	99.41325	99.8200	+0.402%	15,515,024	-3.045%
2026-05-27	99.4400	99.650000	99.32000	99.4200	+0.181%	858,713	-2.655%
2026-05-26	99.4600	99.500000	99.03000	99.2400	+0.517%	788,368	-2.479%
2026-05-22	98.7300	98.752000	98.25000	98.7300	+0.397%	1,152,137	-1.975%
2026-05-21	97.7500	98.370000	97.48000	98.3400	+0.255%	1,420,763	-1.586%
2026-05-20	97.2200	98.175000	97.20000	98.0900	+0.988%	2,896,147	-1.336%
2026-05-19	97.1300	97.370000	96.89010	97.1300	-0.604%	1,984,494	-0.360%
2026-05-18	97.9200	98.120100	97.50000	97.7200	-0.102%	2,230,196	-0.962%
2026-05-15	98.0800	98.130000	97.73500	97.8200	-1.321%	1,665,374	-1.063%
2026-05-14	99.5300	99.610000	99.10000	99.1300	+0.071%	466,317	-2.371%
2026-05-13	99.1200	99.235000	98.80000	99.0600	-0.101%	955,691	-2.302%
2026-05-12	99.3400	99.350000	99.11010	99.1600	-0.611%	1,043,012	-2.400%
2026-05-11	100.0900	100.125000	99.73000	99.7700	-0.489%	583,086	-2.997%
2026-05-08	100.3000	100.480000	100.21000	100.2600	+0.421%	606,459	-3.471%
2026-05-07	100.5700	100.570000	99.79000	99.8400	-0.439%	885,186	-3.065%
2026-05-06	100.2000	100.362200	100.08000	100.2800	+0.784%	789,145	-3.490%
2026-05-05	99.2900	99.545000	99.22000	99.5000	+0.414%	764,558	-2.734%
2026-05-04	99.4900	99.506103	98.88000	99.0900	-0.662%	1,102,789	-2.331%
2026-05-01	99.6300	100.190000	99.49500	99.7500	-0.080%	1,063,055	-2.977%
2026-04-30	100.0600	100.060000	99.64500	99.8300	+0.050%	970,987	-3.055%
2026-04-29	100.1100	100.110000	99.64000	99.7800	-0.746%	1,479,166	-3.007%
2026-04-28	100.3200	100.530000	100.17000	100.5300	-0.050%	1,595,455	-3.730%
2026-04-27	100.7400	100.875000	100.44000	100.5800	-0.357%	655,642	-3.778%
2026-04-24	100.5800	101.009900	100.41000	100.9400	+0.238%	848,352	-4.121%
2026-04-23	100.9800	101.179200	100.36000	100.7000	-0.218%	1,020,562	-3.893%
2026-04-22	101.2100	101.295000	100.85500	100.9200	+0.199%	597,643	-4.102%
2026-04-21	101.1700	101.290000	100.72000	100.7200	-0.612%	1,289,491	-3.912%
2026-04-20	101.4000	101.419400	101.02000	101.3400	-0.030%	617,235	-4.500%
2026-04-17	101.3300	101.546500	101.19500	101.3700	+0.826%	679,075	-4.528%
2026-04-16	101.1500	101.180000	100.45500	100.5400	-0.485%	958,847	-3.740%
2026-04-15	101.2300	101.240600	100.93500	101.0300	-0.355%	1,143,568	-4.207%
2026-04-14	100.8500	101.420000	100.80000	101.3900	+0.516%	615,514	-4.547%
2026-04-13	100.5000	100.920000	100.33500	100.8700	+0.288%	2,196,809	-4.055%
2026-04-10	100.7600	100.810000	100.45500	100.5800	-0.278%	1,553,160	-3.778%
2026-04-09	100.7600	101.240000	100.50000	100.8600	-0.079%	683,070	-4.045%
2026-04-08	101.4000	101.440000	100.80500	100.9400	+0.368%	869,770	-4.121%
2026-04-07	100.4700	100.630000	99.86000	100.5700	+0.040%	822,829	-3.769%
2026-04-06	100.3600	100.710000	100.27000	100.5300	-0.169%	1,085,950	-3.730%
2026-04-02	100.1800	100.855000	100.15000	100.7000	+0.459%	844,750	-3.893%
2026-04-01	100.2500	100.660000	100.20000	100.2400	-0.477%	2,450,750	-3.452%
2026-03-31	100.8800	101.155000	100.59000	100.7200	+0.089%	2,400,025	-3.912%
2026-03-30	100.5400	100.837500	100.40000	100.6300	+1.166%	1,470,723	-3.826%
2026-03-27	99.1400	99.810000	99.12000	99.4700	-0.301%	1,093,346	-2.704%
2026-03-26	100.1400	100.380000	99.67410	99.7700	-0.884%	937,614	-2.997%
2026-03-25	100.5800	100.700000	100.32000	100.6600	+0.842%	3,531,204	-3.855%
2026-03-24	99.4500	100.030000	99.32000	99.8200	-0.339%	1,698,954	-3.045%
2026-03-23	99.8600	100.510000	99.68000	100.1600	+0.613%	1,918,511	-3.375%
2026-03-20	100.6500	100.680000	99.49000	99.5500	-1.834%	2,537,639	-2.783%
2026-03-19	100.9300	101.601500	100.89000	101.4100	+0.336%	1,814,540	-4.566%
2026-03-18	101.5200	101.600000	101.05500	101.0700	-0.571%	1,229,611	-4.245%
2026-03-17	101.5600	101.760000	101.53000	101.6500	+0.326%	1,334,779	-4.791%
2026-03-16	101.2800	101.455000	101.11990	101.3200	+0.696%	1,424,065	-4.481%
2026-03-13	101.0300	101.240000	100.55000	100.6200	-0.435%	1,787,172	-3.816%
2026-03-12	101.1000	101.360000	100.92000	101.0600	-0.335%	11,867,545	-4.235%
2026-03-11	101.9300	102.010000	101.34500	101.4000	-1.006%	767,172	-4.556%
2026-03-10	102.9100	103.058900	102.41500	102.4300	-0.717%	995,387	-5.516%
2026-03-09	102.3100	103.235000	102.25970	103.1700	+0.595%	1,044,066	-6.194%
2026-03-06	102.3100	102.990000	102.09000	102.5600	-0.272%	1,960,493	-5.636%
2026-03-05	102.7300	102.965000	102.62000	102.8400	-0.474%	1,290,320	-5.893%
2026-03-04	103.4800	103.585000	103.30550	103.3300	-0.251%	1,215,032	-6.339%
2026-03-03	103.0700	103.800000	103.06000	103.5900	-0.183%	1,578,871	-6.574%
2026-03-02	104.1600	104.170000	103.56000	103.7800	-1.162%	1,192,324	-6.745%
2026-02-27	104.8600	105.059000	104.75310	105.0000	+0.498%	865,070	-7.829%
2026-02-26	104.2600	104.520000	104.26000	104.4800	+0.365%	720,666	-7.370%
2026-02-25	103.9700	104.290000	103.96000	104.1000	-0.048%	1,562,331	-7.032%
2026-02-24	104.2000	104.265000	104.03000	104.1500	+0.067%	1,216,295	-7.076%
2026-02-23	103.8500	104.280000	103.83000	104.0800	+0.395%	946,936	-7.014%
2026-02-20	103.8800	103.890000	103.30000	103.6700	-0.144%	2,432,359	-6.646%
2026-02-19	103.6100	103.880000	103.58000	103.8200	+0.116%	951,210	-6.781%
2026-02-18	103.8500	103.981600	103.65500	103.7000	-0.317%	1,157,226	-6.673%
2026-02-17	104.1100	104.220000	103.94500	104.0300	+0.125%	973,654	-6.969%
2026-02-13	103.8300	104.000000	103.76000	103.9000	+0.493%	949,275	-6.853%
2026-02-12	102.6200	103.449600	102.61580	103.3900	+1.026%	1,070,815	-6.393%
2026-02-11	102.2900	102.710000	102.25500	102.3400	-0.418%	1,072,394	-5.433%
2026-02-10	102.5500	102.840000	102.54500	102.7700	+0.854%	972,073	-5.829%
2026-02-09	101.6600	101.966000	101.51120	101.9000	+0.010%	899,440	-5.025%
2026-02-06	101.9000	101.950000	101.60990	101.8900	+0.020%	918,792	-5.015%
2026-02-05	101.3800	101.890000	101.21000	101.8700	+0.901%	1,118,259	-4.997%
2026-02-04	100.9400	101.095000	100.85000	100.9600	-0.138%	1,461,920	-4.140%
2026-02-03	100.8200	101.129900	100.77000	101.1000	+0.168%	1,131,076	-4.273%
2026-02-02	101.2800	101.330000	100.90320	100.9300	-0.659%	1,272,214	-4.112%
2026-01-30	101.7000	101.900000	101.56000	101.6000	-0.255%	1,278,069	-4.744%
2026-01-29	101.4400	101.970000	101.40500	101.8600	+0.049%	2,026,276	-4.987%
2026-01-28	101.7900	101.890000	101.52000	101.8100	-0.196%	2,748,729	-4.941%
2026-01-27	102.2800	102.420000	101.92500	102.0100	-0.429%	3,261,861	-5.127%
2026-01-26	102.5100	102.605000	102.33000	102.4500	+0.372%	1,048,404	-5.534%
2026-01-23	101.9700	102.150000	101.70000	102.0700	+0.196%	964,513	-5.183%
2026-01-22	101.5300	101.925000	101.43000	101.8700	+0.276%	1,049,102	-4.997%
2026-01-21	101.1300	101.740000	100.98000	101.5900	+0.554%	1,609,378	-4.735%
2026-01-20	101.0100	101.336500	100.93500	101.0300	-1.009%	1,264,514	-4.207%
2026-01-16	102.4200	102.550000	101.99030	102.0600	-0.555%	1,105,371	-5.173%
2026-01-15	102.9300	102.950000	102.61000	102.6300	-0.078%	871,306	-5.700%
2026-01-14	102.3500	102.860000	102.35000	102.7100	+0.460%	811,602	-5.774%
2026-01-13	102.3500	102.380000	102.06000	102.2400	+0.108%	998,562	-5.340%
2026-01-12	102.0300	102.361300	101.94000	102.1300	-0.176%	1,149,274	-5.238%
2026-01-09	101.7900	102.370000	101.63000	102.3100	+0.422%	1,319,197	-5.405%
2026-01-08	101.8800	102.075000	101.81000	101.8800	-0.401%	1,050,870	-5.006%
2026-01-07	102.3200	102.475000	102.00500	102.2900	+0.471%	1,495,558	-5.387%
2026-01-06	101.6900	101.845845	101.43500	101.8100	-0.118%	1,384,586	-4.941%
2026-01-05	101.6600	101.985000	101.60000	101.9300	+0.414%	1,144,846	-5.052%
2026-01-02	101.8100	101.830000	101.46000	101.5100	-0.157%	917,678	-4.660%
2025-12-31	102.0000	102.210000	101.62000	101.6700	-0.528%	1,161,514	-4.810%
2025-12-30	102.0500	102.345000	101.99000	102.2100	-0.098%	940,077	-5.313%
2025-12-29	102.2100	102.316200	102.05980	102.3100	+0.314%	964,166	-5.405%
2025-12-26	102.2100	102.249000	101.81000	101.9900	-0.078%	1,169,410	-5.108%
2025-12-24	101.8600	102.105600	101.76500	102.0700	+0.443%	582,450	-5.183%
2025-12-23	101.2000	101.675000	101.16000	101.6200	+0.108%	782,062	-4.763%
2025-12-22	101.5500	101.590000	101.42500	101.5100	-0.108%	1,071,152	-4.660%
2025-12-19	101.7400	101.865000	101.56000	101.6200	-0.713%	1,942,106	-4.763%
2025-12-18	102.3000	102.480000	102.21000	102.3500	+0.383%	1,115,696	-5.442%
2025-12-17	101.7800	102.139900	101.75000	101.9600	-0.088%	4,203,061	-5.080%
2025-12-16	101.3300	102.065000	101.32000	102.0500	+0.473%	1,328,332	-5.164%
2025-12-15	101.7900	101.950000	101.51500	101.5700	+0.158%	1,119,342	-4.716%
2025-12-12	101.4000	101.550000	101.30000	101.4100	-0.724%	930,616	-4.566%
2025-12-11	102.6400	102.755000	102.12000	102.1500	-0.049%	895,523	-5.257%
2025-12-10	101.8100	102.300000	101.72000	102.2000	+0.363%	1,477,021	-5.303%
2025-12-09	102.2100	102.210000	101.74500	101.8300	+0.020%	1,129,429	-4.959%
2025-12-08	102.1300	102.130000	101.50450	101.8100	-0.323%	958,350	-4.941%
2025-12-05	102.5100	102.510000	102.02100	102.1400	-0.410%	982,545	-5.248%
2025-12-04	102.8600	102.860000	102.46000	102.5600	-0.418%	895,399	-5.636%
2025-12-03	102.8700	103.070000	102.68500	102.9900	+0.263%	929,406	-6.030%
2025-12-02	102.4800	102.810000	102.38000	102.7200	+0.058%	1,203,019	-5.783%
2025-12-01	102.7500	102.840000	102.61000	102.6600	-1.364%	2,209,313	-5.728%
2025-11-28	104.3300	104.370000	103.87000	104.0800	-0.364%	924,974	-7.014%
2025-11-26	104.0800	104.470000	103.79000	104.4600	+0.259%	1,063,233	-7.352%
2025-11-25	104.1600	104.480000	104.10000	104.1900	+0.318%	1,153,472	-7.112%
2025-11-24	103.8100	103.940000	103.68000	103.8600	+0.425%	1,013,432	-6.817%
2025-11-21	103.5800	103.610000	103.19000	103.4200	+0.252%	1,393,122	-6.420%
2025-11-20	102.9100	103.300000	102.91000	103.1600	+0.350%	1,175,634	-6.185%
2025-11-19	103.1000	103.180000	102.74480	102.8000	-0.107%	2,434,063	-5.856%
2025-11-18	103.2100	103.320000	102.68500	102.9100	-0.010%	5,280,668	-5.957%
2025-11-17	102.8600	103.078700	102.76500	102.9200	+0.224%	798,589	-5.966%
2025-11-14	103.5200	103.570000	102.67000	102.6900	-0.427%	1,289,696	-5.755%
2025-11-13	103.4100	103.570000	103.12000	103.1300	-0.569%	976,165	-6.157%
2025-11-12	103.6100	103.905000	103.53500	103.7200	+0.087%	1,157,219	-6.691%
2025-11-11	103.5800	103.660000	103.40000	103.6300	+0.504%	849,649	-6.610%
2025-11-10	103.1300	103.299600	103.02120	103.1100	-0.107%	734,072	-6.139%
2025-11-07	102.9900	103.520000	102.99000	103.2200	-0.135%	920,483	-6.239%
2025-11-06	103.1500	103.458700	103.11500	103.3600	+0.770%	927,315	-6.366%
2025-11-05	103.0800	103.115000	102.48500	102.5700	-0.908%	1,163,349	-5.645%
2025-11-04	103.3800	103.580000	103.32000	103.5100	+0.203%	2,582,295	-6.502%
2025-11-03	103.1700	103.340000	103.01000	103.3000	-0.510%	1,335,010	-6.312%
2025-10-31	104.0000	104.080000	103.72000	103.8300	-0.154%	934,575	-6.790%
2025-10-30	103.7600	104.290000	103.72000	103.9900	-0.383%	1,366,942	-6.933%
2025-10-29	105.1800	105.185000	104.33000	104.3900	-0.845%	1,409,225	-7.290%
2025-10-28	105.1300	105.435000	105.10500	105.2800	+0.200%	972,031	-8.074%
2025-10-27	104.6900	105.100000	104.47000	105.0700	+0.229%	1,194,678	-7.890%
2025-10-24	104.9900	104.990000	104.57000	104.8300	+0.029%	1,450,111	-7.679%
2025-10-23	104.9300	105.079200	104.69000	104.8000	-0.532%	1,033,595	-7.653%
2025-10-22	105.2700	105.440000	105.12000	105.3600	+0.076%	996,243	-8.144%
2025-10-21	105.3000	105.465000	105.18000	105.2800	+0.401%	2,429,877	-8.074%
2025-10-20	104.7800	104.910000	104.67500	104.8600	+0.277%	728,818	-7.706%
2025-10-17	104.6600	104.660000	104.32220	104.5700	-0.191%	1,027,306	-7.450%
2025-10-16	103.9700	104.885000	103.91000	104.7700	+0.663%	1,463,194	-7.626%
2025-10-15	104.4300	104.715000	103.92500	104.0800	-0.268%	2,240,074	-7.014%
2025-10-14	104.1500	104.389000	103.94500	104.3600	+0.346%	1,529,587	-7.263%
2025-10-13	103.7900	104.005000	103.40000	104.0000	-0.048%	728,765	-6.942%
2025-10-10	103.5600	104.175000	103.46000	104.0500	+1.186%	1,739,239	-6.987%
2025-10-09	102.8100	102.926200	102.67500	102.8300	-0.068%	832,139	-5.883%
2025-10-08	103.2600	103.260000	102.82500	102.9000	+0.058%	906,199	-5.948%
2025-10-07	102.6400	103.046194	102.51500	102.8400	+0.459%	1,187,064	-5.893%
2025-10-06	102.4400	102.815000	102.35000	102.3700	-0.592%	1,387,479	-5.461%
2025-10-03	103.2600	103.290000	102.93000	102.9800	-0.223%	1,265,731	-6.021%
2025-10-02	102.9800	103.340000	102.86700	103.2100	+0.243%	1,595,158	-6.230%
2025-10-01	103.1200	103.300000	102.76500	102.9600	-0.029%	1,828,414	-6.002%
2025-09-30	103.1500	103.520000	102.91000	102.9900	-0.126%	1,540,810	-6.030%
2025-09-29	102.8500	103.240000	102.83000	103.1200	+0.575%	813,591	-6.148%
2025-09-26	102.5900	102.975000	102.33500	102.5300	-0.107%	985,461	-5.608%
2025-09-25	102.5300	102.675000	102.18500	102.6400	-0.107%	1,759,676	-5.709%
2025-09-24	102.8500	102.899900	102.51620	102.7500	-0.320%	908,595	-5.810%
2025-09-23	102.7500	103.080000	102.54000	103.0800	+0.585%	1,272,257	-6.112%
2025-09-22	102.6800	102.750000	102.38010	102.4800	-0.292%	1,348,553	-5.562%
2025-09-19	102.8100	102.940000	102.55500	102.7800	-0.126%	846,343	-5.838%
2025-09-18	102.9200	103.184500	102.63000	102.9100	-0.743%	1,581,511	-5.957%
2025-09-17	104.2300	104.605000	103.47500	103.6800	-0.231%	3,449,876	-6.655%
2025-09-16	103.7400	104.075000	103.69000	103.9200	+0.116%	13,296,916	-6.871%
2025-09-15	103.7500	103.970000	103.68500	103.8000	+0.300%	3,201,804	-6.763%
2025-09-12	103.4400	103.570000	103.15500	103.4900	-0.423%	788,226	-6.484%
2025-09-11	103.6500	104.140000	103.65000	103.9300	+0.425%	921,745	-6.880%
2025-09-10	103.3000	103.835000	103.10500	103.4900	+0.417%	786,994	-6.484%
2025-09-09	103.2600	103.415000	102.88000	103.0600	-0.348%	1,023,290	-6.094%
2025-09-08	103.0800	103.445000	103.04500	103.4200	+0.848%	813,038	-6.420%
2025-09-05	102.3800	102.675000	102.27500	102.5500	+1.204%	1,018,325	-5.627%
2025-09-04	101.1200	101.335000	100.74000	101.3300	+0.616%	811,331	-4.490%
2025-09-03	100.1000	100.945000	100.08010	100.7100	+0.781%	962,506	-3.902%
2025-09-02	99.8400	100.070000	99.77490	99.9300	-0.981%	947,207	-3.152%
2025-08-29	100.9500	101.060000	100.68000	100.9200	-0.385%	811,266	-4.102%
2025-08-28	100.8800	101.375000	100.82000	101.3100	+0.526%	1,148,267	-4.471%
2025-08-27	100.2700	100.805000	100.19000	100.7800	-0.010%	1,515,787	-3.969%
2025-08-26	100.5700	100.828700	100.33500	100.7900	+0.050%	695,716	-3.979%
2025-08-25	100.6400	100.920000	100.55000	100.7400	-0.218%	564,038	-3.931%
2025-08-22	100.5600	101.155000	100.53000	100.9600	+0.748%	1,153,715	-4.140%
2025-08-21	100.3700	100.460000	99.95000	100.2100	-0.457%	1,245,991	-3.423%
2025-08-20	100.4200	100.765000	100.41000	100.6700	+0.209%	1,118,898	-3.864%
2025-08-19	100.2600	100.520000	100.23000	100.4600	+0.440%	1,017,944	-3.663%
2025-08-18	100.3400	100.340000	99.83500	100.0200	-0.210%	1,224,947	-3.239%
2025-08-15	100.4700	100.565000	100.09010	100.2300	-0.526%	926,918	-3.442%
2025-08-14	101.2300	101.230000	100.68000	100.7600	-0.641%	1,122,752	-3.950%
2025-08-13	101.2300	101.540000	101.21500	101.4100	+0.715%	1,053,687	-4.566%
2025-08-12	100.6500	100.740000	100.38000	100.6900	-0.425%	1,500,750	-3.883%
2025-08-11	101.2200	101.330000	101.00490	101.1200	+0.129%	1,025,180	-4.292%
2025-08-08	101.0700	101.070000	100.87000	100.9900	-0.355%	1,678,168	-4.169%
2025-08-07	101.5000	101.755000	101.24000	101.3500	-0.079%	1,675,616	-4.509%
2025-08-06	101.4600	101.635000	100.45000	101.4300	-0.432%	2,467,760	-4.584%
2025-08-05	101.4900	102.020000	101.45000	101.8700	+0.167%	1,722,434	-4.997%
2025-08-04	101.6800	101.785000	101.33500	101.7000	+0.177%	1,510,951	-4.838%
2025-08-01	101.1500	101.590000	101.11000	101.5200	+1.025%	2,372,700	-4.669%
2025-07-31	100.6600	100.910000	100.44500	100.4900	+0.120%	1,703,708	-3.692%
2025-07-30	100.3300	100.600000	100.18500	100.3700	-0.476%	1,918,213	-3.577%
2025-07-29	99.9200	100.870000	99.88000	100.8500	+1.275%	2,133,659	-4.036%
2025-07-28	99.6800	99.830000	99.51330	99.5800	-0.410%	1,277,024	-2.812%
2025-07-25	99.5000	100.030000	99.42000	99.9900	+0.432%	1,187,035	-3.210%
2025-07-24	99.1500	99.830000	99.15000	99.5600	-0.150%	1,594,346	-2.792%
2025-07-23	99.7500	99.870000	99.51000	99.7100	-0.400%	1,265,221	-2.939%
2025-07-22	99.8100	100.330000	99.74000	100.1100	+0.462%	1,160,780	-3.326%
2025-07-21	99.8600	100.095000	99.61000	99.6500	+0.718%	1,096,314	-2.880%
2025-07-18	99.0200	99.115000	98.77000	98.9400	+0.284%	1,219,053	-2.183%
2025-07-17	98.8000	99.020000	98.55000	98.6600	-0.041%	3,169,204	-1.906%
2025-07-16	98.8000	99.115000	97.91000	98.7000	+0.183%	4,536,789	-1.945%
2025-07-15	99.3900	99.420000	98.41500	98.5200	-0.635%	1,719,602	-1.766%
2025-07-14	99.1000	99.405000	98.86000	99.1500	-0.131%	1,135,238	-2.390%
2025-07-11	99.6600	99.719200	99.17000	99.2800	-1.076%	1,051,330	-2.518%
2025-07-10	100.2200	100.435000	99.94000	100.3600	+0.070%	1,032,532	-3.567%
2025-07-09	99.6300	100.305000	99.63000	100.2900	+0.885%	1,469,079	-3.500%
2025-07-08	99.0100	99.410000	98.93500	99.4100	-0.131%	1,289,406	-2.646%
2025-07-07	99.8900	99.960000	99.34000	99.5400	-0.748%	1,223,984	-2.773%
2025-07-03	100.4300	100.550000	100.14000	100.2900	-0.437%	886,910	-3.500%
2025-07-02	100.4600	100.740000	100.39000	100.7300	-0.543%	1,183,415	-3.921%
2025-07-01	101.3800	101.530000	100.91000	101.2800	-0.315%	1,627,185	-4.443%
2025-06-30	101.2100	101.755000	100.98000	101.6000	+0.784%	1,599,336	-4.744%
2025-06-27	100.9700	101.500000	100.68000	100.8100	-0.494%	1,485,064	-3.998%
2025-06-26	101.0500	101.320000	100.70000	101.3100	+0.367%	1,058,764	-4.471%
2025-06-25	100.5900	100.950000	100.33000	100.9400	+0.069%	1,222,390	-4.121%
2025-06-24	100.0700	101.020000	100.07000	100.8700	+0.528%	1,507,988	-4.055%
2025-06-23	100.4000	100.900000	100.27000	100.3400	+0.410%	1,779,385	-3.548%
2025-06-20	99.5800	100.220000	99.41130	99.9300	-0.060%	1,283,543	-3.152%
2025-06-18	100.2500	100.478000	99.78000	99.9900	+0.080%	2,260,899	-3.210%
2025-06-17	99.4500	100.025000	99.22000	99.9100	+0.970%	1,235,236	-3.133%
2025-06-16	99.5000	99.860000	98.95000	98.9500	-0.722%	1,612,047	-2.193%
2025-06-13	100.0750	100.200000	99.21000	99.6700	-0.836%	2,056,875	-2.900%
2025-06-12	100.3400	100.570000	100.05000	100.5100	+0.954%	1,644,441	-3.711%
2025-06-11	99.2500	99.740000	99.07000	99.5600	+0.444%	2,243,894	-2.792%
2025-06-10	99.3900	99.450000	98.86000	99.1200	+0.375%	1,588,725	-2.361%
2025-06-09	98.3600	98.940000	98.36000	98.7500	+0.142%	1,658,409	-1.995%
2025-06-06	99.0100	99.145000	98.54000	98.6100	-1.133%	1,936,203	-1.856%
2025-06-05	100.0600	100.250000	99.60000	99.7400	-0.100%	2,353,599	-2.968%
2025-06-04	99.2000	100.040000	99.06500	99.8400	+1.381%	1,851,433	-3.065%
2025-06-03	98.8600	99.120000	98.34000	98.4800	-0.112%	2,361,677	-1.726%
2025-06-02	98.7600	99.200000	98.29000	98.5900	-1.113%	2,118,920	-1.836%
2025-05-30	99.4200	99.785000	99.26500	99.7000	+0.332%	2,149,761	-2.929%
2025-05-29	99.0300	99.560000	98.88000	99.3700	+0.750%	2,531,717	-2.606%
2025-05-28	98.7200	98.980000	98.32000	98.6300	-0.404%	2,691,653	-1.876%
2025-05-27	98.6400	99.245000	98.41500	99.0300	+0.969%	2,688,295	-2.272%
2025-05-23	98.1700	98.250000	97.76000	98.0800	+0.358%	2,697,586	-1.325%
2025-05-22	96.9700	97.780000	96.74000	97.7300	+0.452%	3,645,943	-0.972%
2025-05-21	97.9800	98.310000	97.11000	97.2900	-1.419%	4,335,264	-0.524%
2025-05-20	98.6600	98.850000	98.31000	98.6900	-0.474%	15,352,532	-1.935%
2025-05-19	98.1600	99.225000	98.09000	99.1600	-0.292%	2,093,407	-2.400%
2025-05-16	100.0100	100.025000	99.38000	99.4500	+0.181%	1,719,057	-2.685%
2025-05-15	98.8300	99.440000	98.67500	99.2700	+0.771%	2,089,568	-2.508%
2025-05-14	98.8900	98.975000	98.36500	98.5100	-0.465%	1,631,056	-1.756%
2025-05-13	99.2600	99.400000	98.70000	98.9700	-0.403%	1,544,078	-2.213%
2025-05-12	99.4100	99.825000	99.32500	99.3700	-0.799%	928,945	-2.606%
2025-05-09	100.1300	100.440000	100.07000	100.1700	+0.160%	679,157	-3.384%
2025-05-08	101.1200	101.150000	100.01000	100.0100	-1.039%	1,125,374	-3.230%
2025-05-07	100.9400	101.325000	100.94000	101.0600	+0.427%	1,093,181	-4.235%
2025-05-06	100.0500	100.665000	99.87000	100.6300	+0.209%	881,441	-3.826%
2025-05-05	100.5400	100.560000	100.03000	100.4200	-0.407%	965,914	-3.625%
2025-05-02	100.8900	101.175000	100.61000	100.8300	-0.885%	1,149,848	-4.017%
2025-05-01	102.4200	102.446300	101.44500	101.7300	-0.887%	1,905,648	-4.866%
2025-04-30	102.7600	103.050000	102.49000	102.6400	-0.465%	1,805,339	-5.709%
2025-04-29	102.2800	103.120000	102.28000	103.1200	+0.703%	649,070	-6.148%
2025-04-28	101.7400	102.495600	101.69000	102.4000	+0.432%	1,883,229	-5.488%
2025-04-25	101.8200	102.090000	101.61000	101.9600	+0.731%	762,885	-5.080%
2025-04-24	101.0200	101.330000	100.83000	101.2200	+0.817%	1,557,467	-4.386%
2025-04-23	101.7600	101.980000	100.19010	100.4000	+0.773%	1,927,734	-3.606%
2025-04-22	99.8200	100.050000	99.50000	99.6300	+0.545%	862,135	-2.861%
2025-04-21	99.7200	100.230000	99.08010	99.0900	-1.491%	626,268	-2.331%
2025-04-17	101.0300	101.190000	100.37000	100.5900	-0.642%	798,060	-3.788%
2025-04-16	100.7100	101.449000	100.43000	101.2400	+0.526%	3,780,198	-4.405%
2025-04-15	100.0900	101.050000	100.03000	100.7100	+0.319%	803,845	-3.902%
2025-04-14	100.1500	100.570000	99.69000	100.3900	+0.935%	840,314	-3.596%
2025-04-11	98.8400	99.820000	97.82000	99.4600	-0.070%	2,199,481	-2.695%
2025-04-10	100.7000	101.140000	99.46000	99.5300	-1.873%	1,985,563	-2.763%
2025-04-09	99.9000	101.430000	98.85000	101.4300	+0.237%	2,828,831	-4.584%
2025-04-08	101.9800	102.999900	101.04140	101.1900	-1.643%	1,737,607	-4.358%
2025-04-07	104.6400	105.064700	102.69480	102.8800	-2.603%	2,354,637	-5.929%
2025-04-04	106.3800	106.827500	105.52000	105.6300	+0.744%	1,569,999	-8.378%
2025-04-03	105.2800	105.580000	104.77000	104.8500	+0.895%	1,500,618	-7.697%
2025-04-02	104.8500	104.850000	103.32000	103.9200	-0.125%	1,282,549	-6.871%
2025-04-01	103.9100	104.530000	103.90420	104.0500	+0.289%	1,252,049	-6.987%
2025-03-31	104.0200	104.147500	103.22980	103.7500	+0.591%	1,169,012	-6.718%
2025-03-28	102.8000	103.280000	102.72000	103.1400	+1.227%	873,255	-6.166%
2025-03-27	101.8000	101.970000	101.62000	101.8900	-0.235%	1,083,751	-5.015%
2025-03-26	102.2500	102.420000	101.98500	102.1300	-0.487%	639,115	-5.238%
2025-03-25	102.3900	102.856300	102.35010	102.6300	+0.117%	1,050,014	-5.700%
2025-03-24	102.9200	102.990000	102.47000	102.5100	-0.937%	826,898	-5.590%
2025-03-21	103.9600	104.080000	103.42000	103.4800	-0.337%	879,324	-6.475%
2025-03-20	104.6800	104.700000	103.70000	103.8300	+0.164%	1,448,582	-6.790%
2025-03-19	103.1600	103.710000	102.83500	103.6600	+0.417%	2,575,422	-6.637%
2025-03-18	102.6500	103.505000	102.63000	103.2300	+0.146%	978,067	-6.248%
2025-03-17	103.2900	103.630000	102.90000	103.0800	+0.331%	1,821,875	-6.112%
2025-03-14	102.6400	102.985300	102.53000	102.7400	-0.465%	803,540	-5.801%
2025-03-13	102.2200	103.280000	102.02000	103.2200	+0.752%	935,206	-6.239%
2025-03-12	102.5500	102.885000	102.37000	102.4500	-0.515%	1,341,492	-5.534%
2025-03-11	103.5200	104.010000	102.72000	102.9800	-0.589%	1,652,962	-6.021%
2025-03-10	103.5300	104.050000	103.37000	103.5900	+0.955%	1,211,474	-6.574%
2025-03-07	103.5400	103.540000	102.46000	102.6100	-0.253%	1,653,720	-5.682%
2025-03-06	102.8900	103.150000	102.20500	102.8700	-0.252%	1,437,681	-5.920%
2025-03-05	103.9500	104.170000	103.04000	103.1300	-0.751%	1,761,251	-6.157%
2025-03-04	104.7800	105.120000	103.72000	103.9100	-0.840%	2,083,926	-6.862%
2025-03-03	103.7100	104.850000	103.68000	104.7900	+0.249%	2,277,142	-7.644%
2025-02-28	104.1200	104.600000	103.76000	104.5300	+0.859%	3,757,253	-7.414%
2025-02-27	103.4400	103.825000	103.35000	103.6400	-0.298%	27,571,005	-6.619%
2025-02-26	103.4600	104.080000	103.28000	103.9500	+0.444%	792,689	-6.898%
2025-02-25	103.2500	103.619900	103.09500	103.4900	+1.312%	929,997	-6.484%
2025-02-24	101.7100	102.340000	101.65000	102.1500	+0.216%	498,877	-5.257%
2025-02-21	101.1800	102.195000	101.14000	101.9300	+0.991%	892,040	-5.052%
2025-02-20	100.8400	101.110000	100.84000	100.9300	+0.318%	444,091	-4.112%
2025-02-19	100.3500	100.789800	100.26500	100.6100	+0.099%	1,094,532	-3.807%
2025-02-18	100.8700	101.150000	100.47180	100.5100	-0.878%	720,552	-3.711%
2025-02-14	101.5700	101.860000	101.40000	101.4000	+0.585%	632,160	-4.556%