Dark

LKOR
Northern Trust Credit-Scored US Long Corporate Bond ETF
stock BATS ETF

At Close

Aug 26, 2026

40.43USD0.000%(0.00)102,348

39.21Bid 41.70Ask 2.49Spread

Pre-market

0.00USD-100.000%(-40.43)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

40.43USD0.000%(+40.43)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	40.4100	40.431400	40.410000	40.4314	-0.120%	917	0.000%
2026-08-25	40.3453	40.479900	40.325000	40.4799	+0.904%	2,586	-0.120%
2026-08-24	40.1634	40.163400	40.090000	40.1174	+0.469%	2,862	+0.783%
2026-08-21	39.8937	39.930200	39.893700	39.9302	-0.175%	1,088	+1.255%
2026-08-20	40.0400	40.069900	39.970000	40.0000	-0.720%	1,675	+1.078%
2026-08-19	40.3034	40.303400	40.140000	40.2900	+1.253%	8,950	+0.351%
2026-08-18	39.5599	39.791600	39.550000	39.7916	+0.281%	2,844	+1.608%
2026-08-17	39.8850	39.885000	39.680000	39.6800	-0.760%	1,996	+1.894%
2026-08-14	40.0900	40.090000	39.983800	39.9838	-0.610%	327	+1.119%
2026-08-13	40.3037	40.303700	40.225000	40.2291	+0.520%	2,181	+0.503%
2026-08-12	40.0450	40.050000	40.020900	40.0209	+0.093%	1,087	+1.026%
2026-08-11	40.0500	40.050000	39.983700	39.9837	+0.095%	525	+1.120%
2026-08-10	40.0483	40.110000	39.945600	39.9456	-0.933%	1,964	+1.216%
2026-08-07	40.2800	40.321800	40.260000	40.3218	+0.203%	1,089	+0.272%
2026-08-06	40.2250	40.240100	40.225000	40.2401	-0.500%	1,074	+0.475%
2026-08-05	40.4950	40.495000	40.442200	40.4422	+0.068%	1,273	-0.027%
2026-08-04	40.3000	40.414800	40.300000	40.4148	+0.681%	2,827	+0.041%
2026-08-03	40.0653	40.141600	40.030000	40.1416	+0.141%	1,496	+0.722%
2026-07-31	40.2200	40.220000	40.020000	40.0849	-0.372%	1,730	+0.864%
2026-07-30	40.2450	40.245000	40.234500	40.2345	+0.258%	581	+0.489%
2026-07-29	40.5300	40.530000	40.085000	40.1310	-1.033%	1,180	+0.749%
2026-07-28	40.4000	40.560000	40.400000	40.5498	+0.395%	1,339	-0.292%
2026-07-27	40.4000	40.410000	40.350000	40.3902	+0.390%	1,680	+0.102%
2026-07-24	40.3200	40.345000	40.233400	40.2334	-0.019%	1,781	+0.492%
2026-07-23	40.1200	40.265600	40.120000	40.2410	-0.537%	612	+0.473%
2026-07-22	40.5100	40.510000	40.458300	40.4583	-0.225%	987	-0.066%
2026-07-21	40.5700	40.570000	40.500000	40.5496	-0.430%	1,391	-0.291%
2026-07-20	40.7802	40.780200	40.700000	40.7248	-0.694%	2,338	-0.720%
2026-07-17	40.9800	41.030000	40.980000	41.0093	+0.169%	948	-1.409%
2026-07-16	40.8800	40.940300	40.880000	40.9403	-0.045%	1,600	-1.243%
2026-07-15	40.9588	40.958800	40.958800	40.9588	+0.430%	257	-1.288%
2026-07-14	40.7350	40.783400	40.735000	40.7834	+0.181%	1,288	-0.863%
2026-07-13	40.7400	40.740000	40.709800	40.7098	-0.623%	715	-0.684%
2026-07-10	40.9500	40.965000	40.950000	40.9650	-0.280%	327	-1.303%
2026-07-09	41.0999	41.140000	41.070000	41.0800	+0.026%	2,718	-1.579%
2026-07-08	41.1100	41.110000	41.000000	41.0693	-0.169%	2,154	-1.553%
2026-07-07	41.1387	41.138700	41.138700	41.1387	-1.097%	463	-1.719%
2026-07-06	41.5650	41.595000	41.550000	41.5950	-0.232%	3,427	-2.797%
2026-07-02	41.6400	41.691600	41.570000	41.6916	+0.252%	2,504	-3.023%
2026-07-01	41.5800	41.640100	41.550000	41.5867	-0.831%	3,198	-2.778%
2026-06-30	42.2000	42.200000	41.935000	41.9350	-0.886%	2,279	-3.586%
2026-06-29	42.2600	42.310000	42.260000	42.3098	+0.237%	1,824	-4.440%
2026-06-26	42.1100	42.209600	42.110000	42.2096	-0.075%	3,634	-4.213%
2026-06-25	42.3600	42.379900	42.189300	42.2411	-0.028%	1,382	-4.284%
2026-06-24	42.2900	42.290000	42.252800	42.2528	+0.746%	873	-4.311%
2026-06-23	41.9200	42.000200	41.900100	41.9400	+0.156%	3,049	-3.597%
2026-06-22	41.8150	41.874800	41.790000	41.8748	-0.404%	2,313	-3.447%
2026-06-18	42.0900	42.090000	42.039900	42.0445	+0.263%	546	-3.837%
2026-06-17	41.9400	42.075000	41.934400	41.9344	-0.115%	4,118	-3.584%
2026-06-16	41.9600	42.020000	41.960000	41.9828	+0.200%	1,057	-3.695%
2026-06-15	41.9401	41.940100	41.898900	41.8989	-0.010%	598	-3.502%
2026-06-12	41.9000	41.927000	41.830100	41.9032	-0.087%	3,748	-3.512%
2026-06-11	41.5500	41.939800	41.550000	41.9398	+1.138%	606	-3.597%
2026-06-10	41.4700	41.470000	41.468000	41.4680	-0.294%	618	-2.500%
2026-06-09	41.5400	41.590400	41.540000	41.5904	+0.452%	44,180	-2.787%
2026-06-08	41.5100	41.510000	41.403200	41.4032	-0.332%	556	-2.347%
2026-06-05	41.8000	41.800000	41.541100	41.5411	-0.797%	3,228	-2.671%
2026-06-04	41.8200	41.890000	41.820000	41.8750	+0.372%	2,147	-3.447%
2026-06-03	41.7400	41.770000	41.612200	41.7200	-0.358%	6,011	-3.089%
2026-06-02	41.9800	42.010000	41.870000	41.8700	+0.094%	1,659	-3.436%
2026-06-01	41.8200	41.830700	41.819900	41.8307	-0.407%	1,962	-3.345%
2026-05-29	42.1300	42.190000	42.001500	42.0015	+0.027%	1,227	-3.738%
2026-05-28	41.8600	41.999900	41.850000	41.9901	+0.384%	872	-3.712%
2026-05-27	41.8400	41.850000	41.790000	41.8293	+0.245%	2,468	-3.342%
2026-05-26	41.8700	41.870000	41.690000	41.7270	+0.450%	1,228	-3.105%
2026-05-22	41.5000	41.539900	41.494700	41.5399	+0.444%	2,049	-2.669%
2026-05-21	41.0400	41.356300	41.040000	41.3563	+0.309%	877	-2.236%
2026-05-20	41.1900	41.228700	41.154300	41.2287	+1.111%	1,027	-1.934%
2026-05-19	40.7800	40.815000	40.775600	40.7756	-0.763%	4,567	-0.844%
2026-05-18	41.2600	41.330000	41.089000	41.0890	-0.067%	11,219	-1.600%
2026-05-15	41.1300	41.140000	41.116600	41.1166	-0.924%	1,595	-1.666%
2026-05-14	41.7000	41.700000	41.500000	41.5000	0.000%	15,700	-2.575%
2026-05-13	41.5000	41.506400	41.450000	41.5000	+0.024%	1,677	-2.575%
2026-05-12	41.4800	41.531200	41.480000	41.4900	-0.529%	1,588	-2.551%
2026-05-11	41.7700	41.770000	41.702300	41.7105	-0.309%	2,868	-3.067%
2026-05-08	41.8700	41.870000	41.790000	41.8396	+0.575%	1,262	-3.366%
2026-05-07	41.9600	41.960000	41.600500	41.6005	-0.671%	1,180	-2.810%
2026-05-06	41.8400	41.899900	41.840000	41.8817	+0.706%	5,258	-3.463%
2026-05-05	41.5450	41.605000	41.545000	41.5879	+0.672%	1,414	-2.781%
2026-05-04	41.2399	41.420000	41.239900	41.3104	-0.562%	1,289	-2.128%
2026-05-01	41.4500	41.610000	41.450000	41.5438	+0.069%	1,487	-2.678%
2026-04-30	41.5650	41.640300	41.515300	41.5153	-0.011%	646	-2.611%
2026-04-29	41.6400	41.640000	41.510000	41.5200	-0.771%	10,947	-2.622%
2026-04-28	41.7601	41.850000	41.760100	41.8428	+0.076%	822	-3.373%
2026-04-27	41.9500	41.950000	41.810900	41.8109	-0.494%	1,720	-3.299%
2026-04-24	42.0500	42.050000	41.990000	42.0184	-0.011%	1,281	-3.777%
2026-04-23	42.2099	42.209900	42.023100	42.0231	-0.339%	559	-3.788%
2026-04-22	42.3199	42.319900	42.166100	42.1661	+0.443%	731	-4.114%
2026-04-21	42.1700	42.170000	41.980000	41.9800	-0.545%	8,549	-3.689%
2026-04-20	42.2400	42.240000	42.190000	42.2100	-0.033%	2,046	-4.214%
2026-04-17	42.3100	42.350000	42.210000	42.2241	+0.710%	6,166	-4.246%
2026-04-16	42.1700	42.170000	41.926300	41.9263	-0.686%	940	-3.566%
2026-04-15	42.1600	42.239400	42.150000	42.2158	+0.058%	1,980	-4.227%
2026-04-14	42.2481	42.248100	42.191300	42.1913	+0.298%	456	-4.171%
2026-04-13	41.9099	42.066100	41.850000	42.0661	+0.636%	1,359	-3.886%
2026-04-10	41.9600	41.960000	41.800200	41.8002	-0.404%	876	-3.275%
2026-04-09	41.8200	41.969600	41.750000	41.9696	+0.074%	1,569	-3.665%
2026-04-08	42.1399	42.139900	41.938400	41.9384	+0.372%	420	-3.593%
2026-04-07	41.4900	41.783000	41.490000	41.7830	+0.070%	2,087	-3.235%
2026-04-06	41.8300	41.880000	41.753800	41.7538	-0.134%	1,426	-3.167%
2026-04-02	41.7600	41.810000	41.760000	41.8100	+0.724%	477	-3.297%
2026-04-01	41.6400	41.670000	41.434200	41.5093	-0.427%	4,493	-2.597%
2026-03-31	41.5500	41.687200	41.500000	41.6872	+0.889%	3,135	-3.012%
2026-03-30	41.3900	41.390000	41.220000	41.3198	+0.853%	2,592	-2.150%
2026-03-27	41.0500	41.050000	40.970200	40.9702	-0.613%	220	-1.315%
2026-03-26	41.3453	41.345300	41.185000	41.2227	-0.928%	1,143	-1.920%
2026-03-25	41.6800	41.680000	41.608700	41.6087	+0.504%	267	-2.829%
2026-03-24	41.3400	41.450000	41.340000	41.4000	-0.250%	530	-2.340%
2026-03-23	41.4900	41.503700	41.490000	41.5037	+1.107%	817	-2.584%
2026-03-20	41.2400	41.240000	41.049300	41.0493	-1.845%	369	-1.505%
2026-03-19	41.3860	41.900100	41.386000	41.8208	+0.520%	2,057	-3.322%
2026-03-18	41.6950	41.760000	41.590000	41.6043	-0.372%	2,259	-2.819%
2026-03-17	41.7000	41.778000	41.700000	41.7598	+0.747%	1,871	-3.181%
2026-03-16	41.4200	41.499900	41.415000	41.4502	+0.877%	6,179	-2.458%
2026-03-13	41.1000	41.150000	41.090000	41.0900	-0.605%	1,657	-1.603%
2026-03-12	41.4321	41.432100	41.314600	41.3400	-0.564%	1,406	-2.198%
2026-03-11	41.9100	41.910000	41.560000	41.5743	-1.504%	1,296	-2.749%
2026-03-10	42.5300	42.530000	42.209000	42.2090	-0.994%	223	-4.211%
2026-03-09	42.5000	42.632600	42.500000	42.6326	+0.841%	443	-5.163%
2026-03-06	42.2000	42.450000	42.125200	42.2771	-0.431%	1,418	-4.366%
2026-03-05	42.4099	42.460000	42.409900	42.4600	-0.698%	1,995	-4.778%
2026-03-04	42.7012	42.758500	42.701200	42.7585	+0.213%	409	-5.442%
2026-03-03	42.3200	42.667800	42.320000	42.6678	-0.049%	1,073	-5.241%
2026-03-02	42.7100	42.710000	42.688900	42.6889	-0.925%	1,083	-5.288%
2026-02-27	43.0800	43.219900	43.044500	43.0873	-0.076%	1,666	-6.164%
2026-02-26	43.1144	43.120000	43.050000	43.1200	+0.051%	2,791	-6.235%
2026-02-25	43.1691	43.200000	43.098200	43.0982	+0.039%	1,705	-6.188%
2026-02-24	43.0815	43.081500	43.081500	43.0815	-0.016%	155	-6.151%
2026-02-23	43.1101	43.110100	43.088600	43.0886	-0.223%	1,503	-6.167%
2026-02-20	43.1850	43.185000	43.185000	43.1850	-0.035%	329	-6.376%
2026-02-19	43.1000	43.200000	43.100000	43.2000	+0.116%	656	-6.409%
2026-02-18	43.1980	43.198000	43.120000	43.1499	-0.146%	759	-6.300%
2026-02-17	43.1700	43.259900	43.170000	43.2129	+0.307%	3,344	-6.437%
2026-02-13	43.0800	43.080700	43.070000	43.0807	+0.375%	1,423	-6.150%
2026-02-12	42.8850	42.979900	42.810000	42.9197	+0.750%	3,247	-5.798%
2026-02-11	42.6200	42.620000	42.600400	42.6004	-0.211%	1,336	-5.092%
2026-02-10	42.7278	42.749100	42.690400	42.6904	+0.470%	902	-5.292%
2026-02-09	42.4454	42.529900	42.445400	42.4907	-0.079%	2,774	-4.846%
2026-02-06	42.5100	42.524500	42.440200	42.5245	+0.011%	1,057	-4.922%
2026-02-05	42.4800	42.525000	42.480000	42.5200	+0.679%	1,107	-4.912%
2026-02-04	42.2089	42.237046	42.208900	42.2332	-0.288%	899	-4.266%
2026-02-03	42.2115	42.355000	42.211500	42.3550	+0.043%	2,030	-4.542%
2026-02-02	42.4800	42.480000	42.330000	42.3367	-0.595%	1,534	-4.500%
2026-01-30	42.6558	42.708100	42.590000	42.5900	-0.365%	1,962	-5.068%
2026-01-29	42.6200	42.746100	42.600000	42.7461	-0.040%	1,737	-5.415%
2026-01-28	42.7930	42.793000	42.763400	42.7634	-0.137%	1,422	-5.453%
2026-01-27	42.8600	42.860000	42.822100	42.8221	-0.377%	274,936	-5.583%
2026-01-26	43.0400	43.040000	42.984300	42.9843	+0.110%	645	-5.939%
2026-01-23	42.7988	42.937100	42.766900	42.9371	+0.211%	990	-5.836%
2026-01-22	42.7200	42.875000	42.720000	42.8465	+0.293%	1,048	-5.637%
2026-01-21	42.3600	42.725300	42.360000	42.7215	+0.927%	48,752	-5.361%
2026-01-20	42.2700	42.510000	42.270000	42.3291	-1.133%	3,193	-4.483%
2026-01-16	42.9400	42.940000	42.810000	42.8142	-0.328%	2,118	-5.565%
2026-01-15	43.1000	43.100000	42.955000	42.9550	-0.035%	1,363	-5.875%
2026-01-14	42.8300	42.970200	42.830000	42.9702	+0.493%	713	-5.908%
2026-01-13	42.7600	42.760000	42.667300	42.7593	+0.207%	1,829	-5.444%
2026-01-12	42.7500	42.770000	42.669400	42.6710	-0.202%	1,800	-5.249%
2026-01-09	42.6500	42.775000	42.557800	42.7573	+0.643%	3,177	-5.440%
2026-01-08	42.4800	42.534200	42.467800	42.4842	-0.406%	2,053	-4.832%
2026-01-07	42.7700	42.770000	42.657200	42.6572	+0.166%	736	-5.218%
2026-01-06	42.4800	42.586400	42.480000	42.5864	+0.123%	609	-5.060%
2026-01-05	42.4290	42.539900	42.429000	42.5341	+0.337%	2,666	-4.944%
2026-01-02	42.4500	42.450000	42.370000	42.3911	-0.136%	2,550	-4.623%
2025-12-31	42.6084	42.668600	42.449000	42.4490	-0.542%	3,977	-4.753%
2025-12-30	42.7353	42.735300	42.670600	42.6802	-0.142%	1,280	-5.269%
2025-12-29	42.7100	42.741000	42.650500	42.7410	+0.055%	17,460	-5.404%
2025-12-26	42.8400	42.840000	42.717500	42.7175	-0.120%	565	-5.352%
2025-12-24	42.6100	42.768900	42.610000	42.7689	+0.576%	1,468	-5.465%
2025-12-23	42.4000	42.530000	42.400000	42.5239	+0.201%	2,697	-4.921%
2025-12-22	42.4260	42.440000	42.410000	42.4384	+0.012%	14,404	-4.729%
2025-12-19	42.5100	42.510000	42.430000	42.4334	-0.784%	6,364	-4.718%
2025-12-18	42.7938	42.793800	42.741900	42.7687	+0.424%	2,535	-5.465%
2025-12-17	42.6400	42.640000	42.550000	42.5882	-0.135%	730	-5.064%
2025-12-16	42.6680	42.668000	42.620000	42.6457	+0.385%	1,335	-5.192%
2025-12-15	42.5000	42.520000	42.479300	42.4822	-0.057%	1,408	-4.827%
2025-12-12	42.4400	42.506400	42.410000	42.5064	-0.766%	1,198	-4.882%
2025-12-11	43.0999	43.099900	42.834600	42.8346	-0.350%	3,567	-5.610%
2025-12-10	42.7300	43.023900	42.730000	42.9849	+0.478%	2,239	-5.940%
2025-12-09	42.7802	42.780200	42.780200	42.7802	-0.059%	94	-5.490%
2025-12-08	42.9300	42.930000	42.770000	42.8056	-0.204%	664	-5.546%
2025-12-05	43.0000	43.000000	42.850000	42.8929	-0.187%	2,641	-5.739%
2025-12-04	42.9456	42.973400	42.945600	42.9734	-0.178%	410	-5.915%
2025-12-03	42.9700	43.280000	42.970000	43.0500	+0.291%	5,495	-6.083%
2025-12-02	42.9500	42.997300	42.921400	42.9250	-0.047%	3,528	-5.809%
2025-12-01	42.8900	42.950000	42.860000	42.9450	-1.293%	2,300	-5.853%
2025-11-28	43.5800	43.580000	43.507500	43.5075	-0.266%	839	-7.070%
2025-11-26	43.4800	43.623600	43.480000	43.6236	+0.654%	2,240	-7.318%
2025-11-25	43.4900	43.490000	43.340000	43.3400	+0.268%	606	-6.711%
2025-11-24	43.1100	43.270000	43.110000	43.2243	+0.780%	3,544	-6.461%
2025-11-21	42.8900	42.900000	42.880000	42.8896	+0.222%	1,481	-5.731%
2025-11-20	42.9100	42.940000	42.765000	42.7948	+0.117%	100,884	-5.523%
2025-11-19	42.8300	42.830000	42.745000	42.7450	-0.047%	630	-5.413%
2025-11-18	42.7700	42.780000	42.746800	42.7650	+0.082%	1,841	-5.457%
2025-11-17	42.7850	42.785000	42.730000	42.7300	+0.034%	943	-5.379%
2025-11-14	43.0700	43.070000	42.715500	42.7155	-0.421%	3,303	-5.347%
2025-11-13	42.9500	43.050000	42.893200	42.8963	-0.765%	623	-5.746%
2025-11-12	43.2200	43.350000	43.200000	43.2272	-0.170%	5,393	-6.468%
2025-11-11	43.1430	43.300800	43.143000	43.3008	+0.676%	649	-6.627%
2025-11-10	42.9701	43.027000	42.951904	43.0101	+0.187%	2,366	-5.996%
2025-11-07	42.9007	42.931000	42.892900	42.9300	-0.406%	1,073	-5.820%
2025-11-06	43.0400	43.105200	43.040000	43.1052	+0.560%	3,527	-6.203%
2025-11-05	42.9470	42.947000	42.850100	42.8653	-0.329%	736	-5.678%
2025-11-04	42.9000	43.170000	42.900000	43.0067	+0.202%	1,142	-5.988%
2025-11-03	42.9058	42.970000	42.887200	42.9200	-1.028%	4,619	-5.798%
2025-10-31	43.6200	43.620000	43.365600	43.3656	-0.658%	1,735	-6.766%
2025-10-30	43.5800	43.653000	43.580000	43.6530	-0.806%	369	-7.380%
2025-10-29	44.2995	44.300000	44.007500	44.0075	-0.727%	2,248	-8.126%
2025-10-28	44.2300	44.340000	44.230000	44.3300	+0.072%	2,433	-8.794%
2025-10-27	44.1100	44.311400	44.110000	44.2983	+0.274%	5,384	-8.729%
2025-10-24	44.2000	44.220000	44.174900	44.1772	+0.174%	892	-8.479%
2025-10-23	44.1200	44.190000	44.100300	44.1003	-0.246%	3,625	-8.319%
2025-10-22	44.0401	44.209100	44.040100	44.2091	+0.174%	3,292	-8.545%
2025-10-21	44.2800	44.280000	44.132500	44.1325	+0.059%	233	-8.386%
2025-10-20	44.0500	44.115000	44.050000	44.1063	+0.484%	885	-8.332%
2025-10-17	43.9300	43.930000	43.880300	43.8937	-0.201%	2,271	-7.888%
2025-10-16	43.9660	44.000000	43.964900	43.9821	+0.421%	1,220	-8.073%
2025-10-15	44.1100	44.110000	43.797800	43.7978	+0.025%	586	-7.686%
2025-10-14	43.5600	43.786900	43.560000	43.7869	+0.398%	992	-7.663%
2025-10-13	43.3300	43.613300	43.330000	43.6133	+0.339%	684	-7.296%
2025-10-10	43.4656	43.465800	43.460000	43.4658	+0.522%	603	-6.981%
2025-10-09	43.2850	43.285000	43.240000	43.2400	-0.279%	551	-6.495%
2025-10-08	43.4700	43.470000	43.360900	43.3609	-0.048%	384	-6.756%
2025-10-07	43.3666	43.390000	43.320100	43.3819	+0.235%	3,630	-6.801%
2025-10-06	43.3200	43.380000	43.260000	43.2800	-0.495%	1,554	-6.582%
2025-10-03	43.5400	43.575200	43.495200	43.4952	-0.126%	3,334	-7.044%
2025-10-02	43.4942	43.570000	43.494200	43.5500	+0.299%	3,189	-7.161%
2025-10-01	43.3800	43.420000	43.380000	43.4200	-0.102%	4,570	-6.883%
2025-09-30	43.4850	43.485000	43.460000	43.4645	-0.257%	1,220	-6.978%
2025-09-29	43.4700	43.576500	43.470000	43.5765	+0.713%	604	-7.217%
2025-09-26	43.2500	43.270000	43.210000	43.2682	+0.161%	1,788	-6.556%
2025-09-25	43.1985	43.198500	43.198500	43.1985	-0.186%	105	-6.406%
2025-09-24	43.3000	43.300000	43.279100	43.2791	-0.514%	1,453	-6.580%
2025-09-23	43.4800	43.502900	43.480000	43.5029	+0.247%	1,288	-7.060%
2025-09-22	43.4100	43.410000	43.395800	43.3958	-0.448%	2,634	-6.831%
2025-09-19	43.5204	43.591100	43.520400	43.5911	-0.089%	1,490	-7.248%
2025-09-18	43.5900	43.630000	43.590000	43.6300	-0.395%	2,520	-7.331%
2025-09-17	43.9150	43.915000	43.800000	43.8029	-0.315%	3,181	-7.697%
2025-09-16	43.9056	43.980000	43.905600	43.9412	+0.007%	4,105	-7.987%
2025-09-15	43.9383	43.938300	43.938300	43.9383	+0.303%	320	-7.981%
2025-09-12	43.8000	43.805600	43.800000	43.8056	-0.185%	520	-7.703%
2025-09-11	43.8400	43.960000	43.790000	43.8867	+0.677%	923	-7.873%
2025-09-10	43.4400	43.600000	43.440000	43.5916	+0.500%	1,855	-7.250%
2025-09-09	43.3150	43.374900	43.300000	43.3749	-0.230%	7,874	-6.786%
2025-09-08	43.3800	43.474900	43.350100	43.4749	+0.810%	1,130	-7.001%
2025-09-05	43.0000	43.174600	43.000000	43.1256	+0.996%	5,009	-6.247%
2025-09-04	42.5000	42.700200	42.450000	42.7002	+0.985%	9,226	-5.313%
2025-09-03	42.0500	42.310300	42.049000	42.2835	+0.948%	6,990	-4.380%
2025-09-02	41.9500	41.950000	41.770000	41.8865	-0.873%	5,149	-3.474%
2025-08-29	42.2900	42.370000	42.255600	42.2556	-0.733%	6,815	-4.317%
2025-08-28	42.5904	42.600000	42.560000	42.5676	+0.232%	2,103	-5.018%
2025-08-27	42.4300	42.469000	42.430000	42.4690	-0.049%	1,285	-4.798%
2025-08-26	42.3400	42.490000	42.334300	42.4900	-0.043%	3,002	-4.845%
2025-08-25	42.4700	42.605600	42.470000	42.5082	-0.260%	824	-4.886%
2025-08-22	42.5990	42.639600	42.599000	42.6191	+0.976%	947	-5.133%
2025-08-21	42.1047	42.210000	42.104700	42.2071	-0.539%	2,599	-4.207%
2025-08-20	42.4500	42.460000	42.420000	42.4358	+0.108%	3,690	-4.723%
2025-08-19	42.4100	42.410000	42.360000	42.3900	+0.260%	1,015	-4.620%
2025-08-18	42.3496	42.349600	42.280000	42.2800	-0.285%	810	-4.372%
2025-08-15	42.4800	42.480000	42.371200	42.4007	-0.309%	2,420	-4.644%
2025-08-14	42.6300	42.630000	42.460000	42.5321	-0.421%	3,425	-4.939%
2025-08-13	42.6100	42.741200	42.610000	42.7121	+0.743%	2,899	-5.340%
2025-08-12	42.3970	42.397000	42.397000	42.3970	+0.028%	23	-4.636%
2025-08-11	42.4650	42.472300	42.385000	42.3850	+0.141%	1,118	-4.609%
2025-08-08	42.3590	42.359000	42.310000	42.3252	-0.505%	782	-4.474%
2025-08-07	42.6357	42.658500	42.535000	42.5400	+0.005%	2,709	-4.957%
2025-08-06	42.5248	42.599900	42.420000	42.5379	-0.166%	1,539	-4.952%
2025-08-05	42.4000	42.630000	42.400000	42.6085	+0.421%	253,114	-5.110%
2025-08-04	42.4200	42.480500	42.330100	42.4300	+0.169%	5,263	-4.710%
2025-08-01	42.2000	42.380000	42.170000	42.3585	+0.538%	4,450	-4.550%
2025-07-31	42.2800	42.283400	42.131700	42.1317	+0.055%	1,308	-4.036%
2025-07-30	42.1600	42.160400	42.081200	42.1085	-0.629%	2,069	-3.983%
2025-07-29	42.3603	42.375000	42.360300	42.3750	+1.200%	608	-4.587%
2025-07-28	41.8500	41.872500	41.850000	41.8725	-0.439%	10,351	-3.442%
2025-07-25	42.0434	42.057300	42.043400	42.0573	+0.570%	379	-3.866%
2025-07-24	41.8190	41.819000	41.819000	41.8190	-0.082%	16	-3.318%
2025-07-23	41.8400	41.853300	41.840000	41.8533	-0.231%	1,251	-3.397%
2025-07-22	41.9800	41.980000	41.941500	41.9503	+0.346%	1,165	-3.621%
2025-07-21	41.8057	41.805700	41.805700	41.8057	+0.679%	453	-3.287%
2025-07-18	41.5400	41.540000	41.503400	41.5237	+0.226%	1,365	-2.631%
2025-07-17	41.4769	41.561500	41.421800	41.4300	+0.173%	2,812	-2.410%
2025-07-16	41.2400	41.365600	41.240000	41.3583	+0.100%	1,608	-2.241%
2025-07-15	41.3150	41.316900	41.315000	41.3169	-0.506%	195	-2.143%
2025-07-14	41.5000	41.526900	41.495000	41.5269	-0.031%	945	-2.638%
2025-07-11	41.6150	41.615000	41.511600	41.5396	-1.068%	1,292	-2.668%
2025-07-10	41.8380	41.988100	41.838000	41.9881	+0.114%	994	-3.707%
2025-07-09	41.7700	41.940200	41.748400	41.9402	+0.841%	528	-3.598%
2025-07-08	41.5615	41.590500	41.560000	41.5905	-0.381%	1,856	-2.787%
2025-07-07	41.9200	41.920000	41.735000	41.7495	-1.013%	1,553	-3.157%
2025-07-03	42.1769	42.176900	42.176900	42.1769	-0.309%	123	-4.139%
2025-07-02	42.3076	42.307600	42.307600	42.3076	-0.060%	123	-4.435%
2025-07-01	42.3550	42.355000	42.333200	42.3332	-0.246%	751	-4.492%
2025-06-30	42.2200	42.437500	42.220000	42.4375	+0.966%	501	-4.727%
2025-06-27	42.1964	42.220000	42.031600	42.0316	-0.253%	1,999	-3.807%
2025-06-26	41.8600	42.138200	41.860000	42.1382	+0.453%	1,734	-4.050%
2025-06-25	41.8836	41.948300	41.810000	41.9483	-0.214%	1,850	-3.616%
2025-06-24	41.8000	42.070000	41.800000	42.0383	+0.710%	3,010	-3.822%
2025-06-23	41.8100	41.920000	41.741800	41.7418	+0.141%	1,651	-3.139%
2025-06-20	41.4900	41.770000	41.490000	41.6832	+0.027%	2,416	-3.003%
2025-06-18	41.7100	41.710000	41.650000	41.6720	+0.185%	824	-2.977%
2025-06-17	41.5930	41.595000	41.593000	41.5950	+0.556%	308	-2.797%
2025-06-16	41.6500	41.650000	41.365000	41.3650	-0.301%	466	-2.257%
2025-06-13	41.5700	41.570000	41.400000	41.4900	-1.021%	1,608	-2.551%
2025-06-12	41.7700	41.917800	41.770000	41.9178	+1.036%	299	-3.546%
2025-06-11	41.3800	41.626000	41.380000	41.4880	+0.272%	12,332	-2.547%
2025-06-10	41.2600	41.375600	41.240000	41.3756	+0.434%	1,470	-2.282%
2025-06-09	41.0500	41.240000	41.050000	41.1969	+0.273%	2,073	-1.858%
2025-06-06	41.2600	41.260000	41.080100	41.0849	-0.675%	895	-1.591%
2025-06-05	41.4300	41.430000	41.360700	41.3639	-0.274%	1,371	-2.254%
2025-06-04	41.3100	41.520000	41.310000	41.4774	+1.096%	1,098	-2.522%
2025-06-03	41.1604	41.160400	41.027700	41.0277	+0.220%	455	-1.453%
2025-06-02	40.9378	40.937800	40.937800	40.9378	-0.836%	175	-1.237%
2025-05-30	41.2200	41.282900	41.150000	41.2829	+0.104%	119,594	-2.063%
2025-05-29	41.1400	41.270000	41.140000	41.2400	+0.793%	4,508	-1.961%
2025-05-28	40.9800	41.036200	40.804000	40.9156	-0.433%	1,269	-1.183%
2025-05-27	40.8000	41.110000	40.800000	41.0935	+1.509%	1,420	-1.611%
2025-05-23	40.4504	40.500000	40.410000	40.4828	+0.058%	1,786	-0.127%
2025-05-22	40.3842	40.459200	40.384200	40.4592	+0.730%	3,267	-0.069%
2025-05-21	40.5600	40.560000	40.150000	40.1660	-1.670%	3,983	+0.661%
2025-05-20	40.9100	40.910000	40.848000	40.8480	-0.611%	717	-1.020%
2025-05-19	41.0992	41.099200	41.099200	41.0992	+0.012%	167	-1.625%
2025-05-16	41.0400	41.094300	41.040000	41.0943	+0.371%	400	-1.613%
2025-05-15	40.6700	40.942500	40.670000	40.9425	+0.887%	682	-1.248%
2025-05-14	40.8900	40.890000	40.582600	40.5826	-0.707%	522	-0.373%
2025-05-13	40.7900	40.871600	40.790000	40.8716	-0.010%	1,375	-1.077%
2025-05-12	40.9200	40.983600	40.875700	40.8757	+0.108%	9,758	-1.087%
2025-05-09	40.8200	40.990000	40.820000	40.8314	-0.144%	1,652	-0.980%
2025-05-08	41.0554	41.094900	40.890200	40.8902	-0.613%	4,274	-1.122%
2025-05-07	41.1600	41.170800	41.142300	41.1423	+0.519%	1,023	-1.728%
2025-05-06	40.9300	40.930000	40.930000	40.9300	+0.189%	392	-1.218%
2025-05-05	40.8300	40.880000	40.750000	40.8527	-0.500%	5,776	-1.031%
2025-05-02	40.9700	41.100000	40.930000	41.0578	-0.198%	3,950	-1.526%
2025-05-01	41.1100	41.250000	41.110000	41.1392	-1.321%	2,476	-1.721%
2025-04-30	41.7300	41.730000	41.520000	41.6900	-0.549%	4,021	-3.019%
2025-04-29	41.9200	41.920000	41.900000	41.9200	+0.129%	957	-3.551%
2025-04-28	41.7300	41.866200	41.730000	41.8662	+0.244%	1,109	-3.427%
2025-04-25	41.6700	41.764400	41.670000	41.7644	+0.730%	650	-3.192%
2025-04-24	41.2900	41.528300	41.290000	41.4618	+1.275%	5,411	-2.485%
2025-04-23	40.9616	41.050000	40.940000	40.9400	+0.919%	7,705	-1.242%
2025-04-22	40.6000	40.660000	40.567000	40.5670	+0.506%	839	-0.334%
2025-04-21	40.7000	40.731600	40.355200	40.3629	-1.669%	12,870	+0.170%
2025-04-17	41.2525	41.252500	41.048000	41.0480	-0.374%	761	-1.502%
2025-04-16	41.0700	41.202000	40.920000	41.2020	+0.509%	2,025	-1.870%
2025-04-15	41.0900	41.100000	40.993400	40.9934	+0.836%	11,555	-1.371%
2025-04-14	40.7833	40.814600	40.590000	40.6537	+0.593%	4,971	-0.547%
2025-04-11	39.6000	40.414100	39.600000	40.4141	+0.440%	6,504	+0.043%
2025-04-10	40.2760	41.500000	40.206084	40.2370	-2.884%	4,328	+0.483%
2025-04-09	39.5400	41.432100	39.490000	41.4321	+2.999%	7,699	-2.415%
2025-04-08	41.3465	41.346500	40.225900	40.2259	-1.901%	6,076	+0.511%
2025-04-07	41.8500	41.850000	41.005600	41.0056	-3.438%	15,885	-1.400%
2025-04-04	42.5000	42.678200	42.465700	42.4657	+0.051%	7,439	-4.790%
2025-04-03	42.7900	42.790000	42.444200	42.4442	-0.429%	6,477	-4.742%
2025-04-02	42.5100	42.627200	42.380000	42.6272	+0.367%	9,831	-5.151%
2025-04-01	42.4000	42.485000	42.400000	42.4713	+0.057%	442	-4.803%
2025-03-31	42.5153	42.515300	42.240000	42.4471	+0.430%	2,448	-4.749%
2025-03-28	42.2100	42.300000	42.210000	42.2654	+0.779%	2,801	-4.339%
2025-03-27	41.8500	41.938700	41.850000	41.9387	-0.321%	1,014	-3.594%
2025-03-26	42.0739	42.073900	42.073900	42.0739	-0.695%	129	-3.904%
2025-03-25	42.4400	42.520000	42.368400	42.3684	+0.162%	1,365	-4.572%
2025-03-24	42.5500	42.550000	42.300000	42.3000	-0.678%	1,358	-4.417%
2025-03-21	42.7200	42.720000	42.585500	42.5889	-0.427%	1,278	-5.066%
2025-03-20	43.0200	43.027400	42.771400	42.7714	-0.155%	11,614	-5.471%
2025-03-19	42.8378	42.837800	42.837800	42.8378	+0.704%	163	-5.617%
2025-03-18	42.2700	42.615000	42.270000	42.5385	+0.326%	730	-4.953%
2025-03-17	42.5350	42.600000	42.400200	42.4002	+0.329%	5,204	-4.643%
2025-03-14	42.3600	42.360000	42.261000	42.2610	-0.008%	1,726	-4.329%
2025-03-13	41.8200	42.264500	41.785300	42.2645	+0.536%	5,059	-4.337%
2025-03-12	42.2700	42.270000	42.039300	42.0393	-0.442%	2,892	-3.825%
2025-03-11	42.5900	42.600000	42.226000	42.2260	-1.012%	12,792	-4.250%
2025-03-10	42.7600	42.760000	42.635300	42.6576	+0.370%	1,219	-5.219%
2025-03-07	42.8200	42.820000	42.500200	42.5002	-0.141%	901	-4.868%