Dark

FALN
iShares Fallen Angels USD Bond ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

26.99USD+0.223%(+0.06)328,350

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

26.99USD+0.223%(+0.06)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

26.99USD0.000%(0.00)1,294

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	27.0100	27.010500	26.9650	26.9900	+0.223%	328,350	0.000%
2026-08-06	26.9900	26.990000	26.9100	26.9300	-0.185%	1,080,683	+0.223%
2026-08-05	27.0000	27.000000	26.9400	26.9800	+0.022%	1,476,312	+0.037%
2026-08-04	26.9100	26.990000	26.9000	26.9741	+0.406%	1,425,388	+0.059%
2026-08-03	26.8300	26.870000	26.8150	26.8650	-0.204%	1,037,388	+0.465%
2026-07-31	26.9400	26.950000	26.8600	26.9200	-0.111%	535,008	+0.260%
2026-07-30	26.9200	26.950000	26.8900	26.9500	+0.335%	680,515	+0.148%
2026-07-29	26.9700	26.970000	26.8403	26.8600	-0.334%	941,999	+0.484%
2026-07-28	26.9300	26.960000	26.8950	26.9500	+0.223%	384,945	+0.148%
2026-07-27	26.9400	26.949700	26.8800	26.8900	+0.074%	2,172,246	+0.372%
2026-07-24	26.8700	26.910000	26.8500	26.8700	+0.037%	1,003,698	+0.447%
2026-07-23	26.9000	26.930000	26.8200	26.8600	-0.463%	1,238,613	+0.484%
2026-07-22	27.0500	27.050000	26.9700	26.9850	-0.185%	483,717	+0.019%
2026-07-21	27.1300	27.130000	27.0300	27.0350	-0.129%	754,481	-0.166%
2026-07-20	27.1200	27.120000	27.0650	27.0700	-0.159%	616,959	-0.296%
2026-07-17	27.1100	27.145100	27.1000	27.1132	-0.025%	440,578	-0.454%
2026-07-16	27.1000	27.130000	27.0900	27.1200	-0.054%	560,718	-0.479%
2026-07-15	27.0900	27.145100	27.0900	27.1347	+0.220%	405,610	-0.533%
2026-07-14	27.0800	27.090000	27.0400	27.0750	+0.259%	396,486	-0.314%
2026-07-13	27.0800	27.080000	26.9950	27.0050	-0.295%	404,175	-0.056%
2026-07-10	27.1300	27.130000	27.0700	27.0850	-0.129%	251,925	-0.351%
2026-07-09	27.1300	27.170000	27.1050	27.1200	+0.074%	298,948	-0.479%
2026-07-08	27.1000	27.105000	27.0500	27.1000	-0.184%	405,643	-0.406%
2026-07-07	27.2000	27.200000	27.1300	27.1500	-0.221%	563,807	-0.589%
2026-07-06	27.2000	27.220000	27.1750	27.2100	+0.147%	623,302	-0.809%
2026-07-02	27.1800	27.210000	27.1500	27.1700	+0.184%	1,132,435	-0.662%
2026-07-01	27.1000	27.140000	27.0850	27.1200	-0.441%	1,983,109	-0.479%
2026-06-30	27.2700	27.270000	27.2200	27.2400	+0.010%	1,198,413	-0.918%
2026-06-29	27.2000	27.246000	27.1800	27.2374	+0.174%	436,209	-0.908%
2026-06-26	27.2000	27.250000	27.1700	27.1900	-0.110%	1,083,778	-0.736%
2026-06-25	27.2200	27.230000	27.1800	27.2200	+0.147%	812,393	-0.845%
2026-06-24	27.2000	27.210000	27.1601	27.1800	+0.074%	504,558	-0.699%
2026-06-23	27.1000	27.180000	27.1000	27.1600	0.000%	637,617	-0.626%
2026-06-22	27.1900	27.190000	27.1400	27.1600	-0.110%	819,194	-0.626%
2026-06-18	27.1600	27.210000	27.1600	27.1900	+0.332%	496,191	-0.736%
2026-06-17	27.1500	27.210000	27.0900	27.1000	-0.258%	861,961	-0.406%
2026-06-16	27.1700	27.180000	27.1250	27.1700	+0.074%	423,068	-0.662%
2026-06-15	27.1800	27.200000	27.1300	27.1500	+0.203%	2,834,045	-0.589%
2026-06-12	27.0900	27.117800	27.0400	27.0950	+0.055%	668,151	-0.388%
2026-06-11	26.9200	27.080000	26.9101	27.0800	+0.705%	1,192,537	-0.332%
2026-06-10	26.9100	26.969900	26.8800	26.8903	-0.287%	1,272,673	+0.371%
2026-06-09	26.9700	27.025000	26.9000	26.9677	+0.196%	1,546,750	+0.083%
2026-06-08	26.9400	26.940000	26.8921	26.9150	+0.093%	580,408	+0.279%
2026-06-05	26.9700	26.975000	26.8400	26.8900	-0.518%	1,629,452	+0.372%
2026-06-04	27.0200	27.035000	27.0000	27.0300	+0.185%	978,042	-0.148%
2026-06-03	27.0100	27.010000	26.9600	26.9800	-0.222%	1,455,789	+0.037%
2026-06-02	27.0400	27.090000	27.0246	27.0400	0.000%	1,329,733	-0.185%
2026-06-01	27.0000	27.045000	26.9600	27.0400	-0.588%	1,276,060	-0.185%
2026-05-29	27.1600	27.210000	27.1250	27.2000	+0.332%	527,332	-0.772%
2026-05-28	27.0900	27.155000	27.0701	27.1100	+0.111%	1,183,620	-0.443%
2026-05-27	27.1100	27.119900	27.0650	27.0800	+0.074%	467,525	-0.332%
2026-05-26	27.0800	27.100000	27.0100	27.0600	+0.148%	3,800,200	-0.259%
2026-05-22	27.0200	27.040000	26.9701	27.0200	+0.156%	860,060	-0.111%
2026-05-21	26.9000	26.990000	26.8500	26.9778	+0.177%	1,707,184	+0.045%
2026-05-20	26.7900	26.930000	26.7650	26.9300	+0.748%	674,794	+0.223%
2026-05-19	26.7600	26.770000	26.6800	26.7300	-0.317%	1,635,231	+0.973%
2026-05-18	26.8500	26.880000	26.7500	26.8150	+0.037%	1,931,911	+0.653%
2026-05-15	26.8500	26.870000	26.7900	26.8050	-0.575%	1,235,319	+0.690%
2026-05-14	27.0200	27.029900	26.9550	26.9600	+0.019%	506,402	+0.111%
2026-05-13	26.9300	26.985000	26.9250	26.9550	-0.096%	740,718	+0.130%
2026-05-12	26.9800	26.990000	26.9000	26.9808	-0.221%	1,139,423	+0.034%
2026-05-11	27.0900	27.120000	27.0350	27.0406	-0.330%	890,896	-0.187%
2026-05-08	27.0800	27.130000	27.0700	27.1300	+0.333%	609,610	-0.516%
2026-05-07	27.1300	27.150000	27.0250	27.0400	-0.295%	991,637	-0.185%
2026-05-06	27.1200	27.150000	27.1050	27.1200	+0.352%	800,023	-0.479%
2026-05-05	26.9800	27.050000	26.9500	27.0250	+0.297%	1,437,950	-0.130%
2026-05-04	27.0200	27.020000	26.9100	26.9450	-0.333%	1,705,274	+0.167%
2026-05-01	27.0100	27.099900	27.0100	27.0350	-0.405%	968,722	-0.166%
2026-04-30	27.1100	27.160100	27.0964	27.1450	+0.259%	811,919	-0.571%
2026-04-29	27.1600	27.160000	27.0350	27.0750	-0.460%	590,516	-0.314%
2026-04-28	27.1800	27.205000	27.1650	27.2000	-0.073%	594,787	-0.772%
2026-04-27	27.2000	27.235000	27.1880	27.2200	+0.074%	544,537	-0.845%
2026-04-24	27.2100	27.235000	27.1600	27.2000	+0.074%	329,653	-0.772%
2026-04-23	27.2400	27.269900	27.1050	27.1800	-0.202%	733,953	-0.699%
2026-04-22	27.2400	27.260000	27.2086	27.2350	+0.202%	429,792	-0.900%
2026-04-21	27.2500	27.250000	27.1550	27.1800	-0.293%	2,255,800	-0.699%
2026-04-20	27.2700	27.295000	27.2200	27.2600	-0.092%	1,021,612	-0.990%
2026-04-17	27.2900	27.360000	27.2750	27.2852	+0.424%	328,166	-1.082%
2026-04-16	27.2200	27.230000	27.1350	27.1700	-0.220%	301,341	-0.662%
2026-04-15	27.2300	27.248600	27.1725	27.2300	-0.102%	997,145	-0.881%
2026-04-14	27.1600	27.270000	27.1600	27.2577	+0.415%	1,700,284	-0.982%
2026-04-13	27.0200	27.155000	27.0100	27.1450	+0.407%	1,118,016	-0.571%
2026-04-10	27.1600	27.160000	27.0300	27.0350	-0.331%	815,288	-0.166%
2026-04-09	27.1000	27.195000	27.0400	27.1248	+0.165%	1,434,839	-0.497%
2026-04-08	27.1800	27.200000	27.0150	27.0800	+0.740%	1,565,690	-0.332%
2026-04-07	26.8600	26.895000	26.7050	26.8810	+0.153%	1,081,454	+0.405%
2026-04-06	26.8000	26.850000	26.7801	26.8400	+0.211%	566,161	+0.559%
2026-04-02	26.6000	26.840000	26.6000	26.7834	+0.200%	2,308,525	+0.771%
2026-04-01	26.6700	26.750000	26.6300	26.7300	+0.037%	2,329,250	+0.973%
2026-03-31	26.5900	26.755000	26.5750	26.7200	+1.040%	1,538,233	+1.010%
2026-03-30	26.5400	26.555000	26.3900	26.4451	+0.133%	2,666,686	+2.060%
2026-03-27	26.4400	26.510000	26.3726	26.4100	-0.490%	2,973,559	+2.196%
2026-03-26	26.6100	26.695000	26.4850	26.5400	-0.748%	6,752,665	+1.696%
2026-03-25	26.7100	26.825000	26.6900	26.7400	+0.451%	3,070,456	+0.935%
2026-03-24	26.6200	26.687400	26.5750	26.6200	-0.225%	3,489,502	+1.390%
2026-03-23	26.5900	26.775000	26.5521	26.6800	+0.831%	5,872,989	+1.162%
2026-03-20	26.7000	26.700000	26.4150	26.4600	-1.195%	717,240	+2.003%
2026-03-19	26.6000	26.785000	26.5700	26.7800	+0.300%	579,980	+0.784%
2026-03-18	26.8400	26.850000	26.6800	26.7000	-0.670%	2,718,627	+1.086%
2026-03-17	26.8200	26.900000	26.8100	26.8800	+0.448%	1,305,869	+0.409%
2026-03-16	26.8000	26.845000	26.7500	26.7600	+0.375%	1,109,094	+0.859%
2026-03-13	26.8600	26.880000	26.6334	26.6600	-0.336%	1,624,422	+1.238%
2026-03-12	26.9300	26.930000	26.7500	26.7500	-0.779%	916,075	+0.897%
2026-03-11	27.0300	27.040000	26.9500	26.9600	-0.370%	1,386,539	+0.111%
2026-03-10	27.0999	27.190000	27.0600	27.0600	-0.221%	991,058	-0.259%
2026-03-09	26.9100	27.120000	26.9050	27.1200	+0.519%	1,385,737	-0.479%
2026-03-06	27.1100	27.120000	26.9800	26.9800	-0.772%	2,644,042	+0.037%
2026-03-05	27.2900	27.296900	27.1750	27.1900	-0.512%	731,448	-0.736%
2026-03-04	27.3000	27.360000	27.2700	27.3300	+0.367%	526,011	-1.244%
2026-03-03	27.2300	27.290000	27.1600	27.2300	-0.512%	3,220,110	-0.881%
2026-03-02	27.3600	27.440000	27.3300	27.3700	-0.725%	2,250,216	-1.388%
2026-02-27	27.6300	27.630000	27.5450	27.5700	-0.253%	2,047,453	-2.104%
2026-02-26	27.6400	27.650000	27.5850	27.6400	+0.072%	753,076	-2.352%
2026-02-25	27.5900	27.626900	27.5800	27.6200	+0.109%	380,091	-2.281%
2026-02-24	27.6000	27.615000	27.5635	27.5900	-0.036%	370,989	-2.175%
2026-02-23	27.6500	27.655000	27.5950	27.6000	-0.163%	666,666	-2.210%
2026-02-20	27.6600	27.680000	27.6400	27.6450	-0.018%	394,999	-2.369%
2026-02-19	27.6400	27.650000	27.6100	27.6500	+0.072%	359,410	-2.387%
2026-02-18	27.5800	27.650000	27.5800	27.6300	+0.218%	859,456	-2.316%
2026-02-17	27.6000	27.605000	27.5450	27.5700	-0.072%	931,863	-2.104%
2026-02-13	27.5900	27.630000	27.5600	27.5900	+0.109%	1,020,499	-2.175%
2026-02-12	27.5700	27.590000	27.5350	27.5600	+0.109%	507,424	-2.068%
2026-02-11	27.5300	27.545701	27.4900	27.5300	0.000%	480,261	-1.961%
2026-02-10	27.5800	27.595000	27.5200	27.5300	+0.073%	822,319	-1.961%
2026-02-09	27.4500	27.515000	27.4500	27.5100	+0.219%	2,719,445	-1.890%
2026-02-06	27.4100	27.460000	27.4000	27.4500	+0.182%	701,694	-1.676%
2026-02-05	27.4200	27.445000	27.3703	27.4000	-0.109%	418,819	-1.496%
2026-02-04	27.4500	27.460000	27.4100	27.4300	-0.073%	467,779	-1.604%
2026-02-03	27.4300	27.470000	27.3910	27.4500	0.000%	847,953	-1.676%
2026-02-02	27.4050	27.459900	27.4000	27.4500	-0.435%	1,145,115	-1.676%
2026-01-30	27.5400	27.580000	27.5100	27.5700	-0.036%	537,413	-2.104%
2026-01-29	27.5500	27.580000	27.5127	27.5800	+0.036%	479,738	-2.139%
2026-01-28	27.5900	27.600000	27.5550	27.5700	-0.072%	602,477	-2.104%
2026-01-27	27.5700	27.600000	27.5500	27.5900	+0.145%	371,864	-2.175%
2026-01-26	27.5600	27.570000	27.5200	27.5500	+0.036%	424,671	-2.033%
2026-01-23	27.5600	27.580000	27.5200	27.5400	-0.109%	887,538	-1.997%
2026-01-22	27.5500	27.590000	27.5350	27.5700	0.000%	686,743	-2.104%
2026-01-21	27.4800	27.570000	27.4730	27.5700	+0.437%	614,777	-2.104%
2026-01-20	27.4200	27.480000	27.3900	27.4500	-0.291%	381,307	-1.676%
2026-01-16	27.5500	27.559900	27.5200	27.5300	0.000%	1,030,537	-1.961%
2026-01-15	27.5600	27.560000	27.5250	27.5300	-0.036%	513,379	-1.961%
2026-01-14	27.5100	27.540000	27.4900	27.5400	+0.109%	621,439	-1.997%
2026-01-13	27.5300	27.530000	27.4900	27.5100	-0.109%	855,359	-1.890%
2026-01-12	27.4700	27.540000	27.4651	27.5400	+0.091%	2,154,151	-1.997%
2026-01-09	27.4800	27.520100	27.4800	27.5150	+0.091%	670,082	-1.908%
2026-01-08	27.4300	27.490000	27.4100	27.4900	+0.109%	596,518	-1.819%
2026-01-07	27.4700	27.489700	27.4300	27.4600	+0.036%	291,175	-1.712%
2026-01-06	27.4400	27.460000	27.4003	27.4500	+0.146%	681,809	-1.676%
2026-01-05	27.3500	27.450000	27.3500	27.4100	+0.293%	725,553	-1.532%
2026-01-02	27.3500	27.350000	27.2925	27.3300	+0.110%	1,235,784	-1.244%
2025-12-31	27.3600	27.360800	27.2950	27.3000	-0.146%	826,895	-1.136%
2025-12-30	27.3200	27.340000	27.3026	27.3400	+0.110%	277,696	-1.280%
2025-12-29	27.2500	27.320000	27.2500	27.3100	+0.037%	279,427	-1.172%
2025-12-26	27.3100	27.330000	27.2844	27.3000	-0.037%	274,186	-1.136%
2025-12-24	27.2600	27.320000	27.2445	27.3100	+0.220%	170,725	-1.172%
2025-12-23	27.2100	27.255000	27.2100	27.2500	+0.037%	367,766	-0.954%
2025-12-22	27.2600	27.260000	27.2000	27.2400	-0.018%	501,775	-0.918%
2025-12-19	27.3000	27.319600	27.2350	27.2448	-0.603%	737,818	-0.935%
2025-12-18	27.4500	27.450000	27.3942	27.4100	+0.256%	1,110,223	-1.532%
2025-12-17	27.4000	27.400000	27.3400	27.3400	-0.183%	283,900	-1.280%
2025-12-16	27.3700	27.407200	27.3550	27.3900	+0.073%	688,337	-1.460%
2025-12-15	27.4500	27.450000	27.3700	27.3700	-0.056%	2,617,265	-1.388%
2025-12-12	27.4600	27.460000	27.3800	27.3852	-0.345%	703,597	-1.443%
2025-12-11	27.5100	27.510000	27.4642	27.4800	0.000%	554,428	-1.783%
2025-12-10	27.3800	27.509900	27.3500	27.4800	+0.384%	989,681	-1.783%
2025-12-09	27.3900	27.405000	27.3528	27.3750	-0.128%	789,831	-1.406%
2025-12-08	27.4600	27.460000	27.3528	27.4100	-0.218%	2,035,427	-1.532%
2025-12-05	27.4900	27.500000	27.4400	27.4700	-0.073%	362,023	-1.747%
2025-12-04	27.4900	27.490000	27.4300	27.4900	-0.036%	360,348	-1.819%
2025-12-03	27.4800	27.540000	27.4600	27.5000	+0.109%	2,091,753	-1.855%
2025-12-02	27.4300	27.480000	27.4000	27.4700	+0.255%	402,194	-1.747%
2025-12-01	27.3200	27.420000	27.3100	27.4000	-0.617%	1,317,214	-1.496%
2025-11-28	27.6000	27.600000	27.5500	27.5700	-0.036%	220,094	-2.104%
2025-11-26	27.5200	27.600000	27.5150	27.5800	+0.109%	947,167	-2.139%
2025-11-25	27.3900	27.550000	27.3800	27.5500	+0.658%	871,016	-2.033%
2025-11-24	27.3300	27.380000	27.3050	27.3700	+0.293%	949,076	-1.388%
2025-11-21	27.2400	27.305000	27.2100	27.2900	+0.422%	532,744	-1.099%
2025-11-20	27.2800	27.320000	27.1600	27.1753	-0.054%	803,063	-0.682%
2025-11-19	27.1900	27.227900	27.1500	27.1900	+0.129%	1,131,530	-0.736%
2025-11-18	27.1600	27.185800	27.1244	27.1550	+0.166%	976,968	-0.608%
2025-11-17	27.2300	27.237100	27.1100	27.1100	-0.459%	2,729,051	-0.443%
2025-11-14	27.2100	27.290000	27.2045	27.2350	-0.092%	642,735	-0.900%
2025-11-13	27.3300	27.340000	27.2250	27.2600	-0.547%	555,798	-0.990%
2025-11-12	27.4600	27.465000	27.3831	27.4100	-0.146%	389,327	-1.532%
2025-11-11	27.4200	27.470000	27.4200	27.4500	+0.164%	449,074	-1.676%
2025-11-10	27.3700	27.430000	27.3500	27.4050	+0.311%	978,772	-1.514%
2025-11-07	27.3100	27.320000	27.2600	27.3200	+0.037%	298,474	-1.208%
2025-11-06	27.3500	27.360000	27.2618	27.3100	+0.037%	428,425	-1.172%
2025-11-05	27.3000	27.310000	27.2600	27.3000	+0.110%	659,883	-1.136%
2025-11-04	27.2600	27.320000	27.2350	27.2700	-0.256%	737,485	-1.027%
2025-11-03	27.3900	27.390000	27.3100	27.3400	-0.726%	3,694,394	-1.280%
2025-10-31	27.6000	27.620000	27.5400	27.5400	-0.145%	808,395	-1.997%
2025-10-30	27.5500	27.635800	27.5500	27.5800	-0.235%	799,019	-2.139%
2025-10-29	27.7300	27.750000	27.6200	27.6450	-0.289%	566,964	-2.369%
2025-10-28	27.7600	27.760000	27.7200	27.7250	-0.126%	374,437	-2.651%
2025-10-27	27.7100	27.770000	27.6900	27.7600	+0.272%	439,147	-2.774%
2025-10-24	27.6600	27.690000	27.6400	27.6847	+0.416%	750,570	-2.509%
2025-10-23	27.5300	27.580000	27.5300	27.5700	+0.073%	312,883	-2.104%
2025-10-22	27.5800	27.585000	27.5050	27.5500	-0.073%	397,724	-2.033%
2025-10-21	27.6000	27.615000	27.5500	27.5700	0.000%	1,271,457	-2.104%
2025-10-20	27.5200	27.600000	27.5200	27.5700	+0.218%	1,293,895	-2.104%
2025-10-17	27.4100	27.520000	27.4100	27.5100	+0.146%	591,828	-1.890%
2025-10-16	27.5900	27.605000	27.4500	27.4700	-0.434%	2,158,414	-1.747%
2025-10-15	27.5900	27.619900	27.5300	27.5897	+0.308%	940,688	-2.174%
2025-10-14	27.3700	27.539900	27.3700	27.5049	+0.145%	919,507	-1.872%
2025-10-13	27.4100	27.470000	27.3600	27.4650	+0.549%	179,686	-1.729%
2025-10-10	27.5600	27.560000	27.3100	27.3150	-0.673%	1,218,640	-1.190%
2025-10-09	27.5600	27.560000	27.4400	27.5000	-0.290%	977,262	-1.855%
2025-10-08	27.6600	27.660000	27.5700	27.5800	-0.217%	754,572	-2.139%
2025-10-07	27.6700	27.690000	27.6300	27.6400	-0.108%	526,892	-2.352%
2025-10-06	27.6900	27.709000	27.6610	27.6700	-0.054%	599,494	-2.458%
2025-10-03	27.7000	27.705000	27.6700	27.6850	-0.018%	591,851	-2.510%
2025-10-02	27.7100	27.710000	27.6600	27.6900	-0.018%	504,104	-2.528%
2025-10-01	27.6300	27.710000	27.6300	27.6950	-0.306%	1,246,496	-2.546%
2025-09-30	27.7600	27.790000	27.7200	27.7800	+0.108%	3,623,275	-2.844%
2025-09-29	27.7300	27.750000	27.7100	27.7500	+0.217%	1,151,675	-2.739%
2025-09-26	27.6500	27.690000	27.6400	27.6900	+0.217%	309,230	-2.528%
2025-09-25	27.6600	27.660000	27.6100	27.6300	-0.235%	1,367,477	-2.316%
2025-09-24	27.7500	27.750000	27.6900	27.6950	-0.229%	1,096,727	-2.546%
2025-09-23	27.7700	27.780000	27.7400	27.7585	+0.013%	2,286,057	-2.769%
2025-09-22	27.7100	27.755000	27.7012	27.7550	+0.107%	270,311	-2.756%
2025-09-19	27.7400	27.740000	27.7050	27.7254	+0.056%	533,253	-2.652%
2025-09-18	27.6900	27.729700	27.6500	27.7100	+0.253%	578,122	-2.598%
2025-09-17	27.7000	27.720000	27.5850	27.6400	-0.108%	505,077	-2.352%
2025-09-16	27.7200	27.720000	27.6400	27.6700	-0.144%	3,180,858	-2.458%
2025-09-15	27.6200	27.710000	27.6149	27.7100	+0.508%	522,398	-2.598%
2025-09-12	27.5700	27.580000	27.5350	27.5700	0.000%	278,782	-2.104%
2025-09-11	27.5000	27.577300	27.4963	27.5700	+0.364%	244,949	-2.104%
2025-09-10	27.4600	27.490000	27.4450	27.4700	+0.201%	485,382	-1.747%
2025-09-09	27.4600	27.460000	27.3833	27.4150	-0.128%	572,638	-1.550%
2025-09-08	27.4600	27.469900	27.4300	27.4500	+0.182%	286,490	-1.676%
2025-09-05	27.4400	27.457900	27.3828	27.4000	+0.256%	504,036	-1.496%
2025-09-04	27.2800	27.330000	27.2328	27.3300	+0.330%	1,838,905	-1.244%
2025-09-03	27.1600	27.250000	27.1600	27.2400	+0.331%	491,811	-0.918%
2025-09-02	27.1000	27.165000	27.0900	27.1500	-0.622%	707,452	-0.589%
2025-08-29	27.3600	27.360000	27.3200	27.3200	-0.183%	266,112	-1.208%
2025-08-28	27.3600	27.370000	27.3300	27.3700	+0.073%	469,481	-1.388%
2025-08-27	27.3000	27.360000	27.2900	27.3500	+0.091%	764,552	-1.316%
2025-08-26	27.2700	27.329900	27.2572	27.3250	+0.238%	237,492	-1.226%
2025-08-25	27.3100	27.320000	27.2600	27.2600	-0.183%	306,615	-0.990%
2025-08-22	27.1250	27.320000	27.1050	27.3100	+0.924%	385,556	-1.172%
2025-08-21	27.1100	27.110000	27.0500	27.0600	-0.258%	327,212	-0.259%
2025-08-20	27.1400	27.150000	27.1000	27.1300	+0.037%	411,904	-0.516%
2025-08-19	27.1600	27.160000	27.1200	27.1200	-0.074%	1,662,811	-0.479%
2025-08-18	27.1500	27.170000	27.1300	27.1400	-0.055%	217,185	-0.553%
2025-08-15	27.1400	27.160000	27.1100	27.1550	+0.055%	790,652	-0.608%
2025-08-14	27.1500	27.150000	27.1000	27.1400	-0.184%	677,389	-0.553%
2025-08-13	27.1300	27.210000	27.1300	27.1900	+0.369%	604,615	-0.736%
2025-08-12	27.0400	27.090000	27.0300	27.0900	+0.222%	382,027	-0.369%
2025-08-11	27.0500	27.065000	27.0222	27.0300	+0.055%	451,664	-0.148%
2025-08-08	27.0400	27.040000	27.0000	27.0152	+0.019%	167,817	-0.093%
2025-08-07	27.0600	27.070000	26.9900	27.0100	-0.074%	471,675	-0.074%
2025-08-06	26.9900	27.030000	26.9450	27.0300	+0.260%	377,643	-0.148%
2025-08-05	26.9800	26.980000	26.9300	26.9600	+0.037%	499,160	+0.111%
2025-08-04	26.9300	26.980000	26.9100	26.9500	+0.260%	665,041	+0.148%
2025-08-01	26.9300	26.930000	26.8400	26.8800	-0.555%	548,866	+0.409%
2025-07-31	27.0800	27.085800	27.0200	27.0300	+0.037%	355,024	-0.148%
2025-07-30	27.0900	27.090000	26.9950	27.0200	-0.332%	667,355	-0.111%
2025-07-29	27.1100	27.135000	27.0900	27.1100	+0.074%	331,428	-0.443%
2025-07-28	27.1400	27.140000	27.0900	27.0900	-0.074%	200,035	-0.369%
2025-07-25	27.1100	27.146900	27.0747	27.1100	+0.074%	281,235	-0.443%
2025-07-24	27.0900	27.130000	27.0900	27.0900	-0.111%	201,100	-0.369%
2025-07-23	27.1100	27.130000	27.0500	27.1200	+0.185%	515,332	-0.479%
2025-07-22	27.0900	27.090000	27.0500	27.0700	+0.185%	839,949	-0.296%
2025-07-21	27.0400	27.080000	27.0200	27.0200	+0.074%	413,841	-0.111%
2025-07-18	26.9800	27.010000	26.9700	27.0000	+0.148%	117,487	-0.037%
2025-07-17	26.9400	26.980000	26.9300	26.9600	+0.111%	320,425	+0.111%
2025-07-16	26.9200	26.940000	26.8200	26.9300	+0.149%	350,598	+0.223%
2025-07-15	27.0100	27.010000	26.8829	26.8900	-0.334%	383,604	+0.372%
2025-07-14	26.9400	26.990000	26.9300	26.9800	+0.148%	374,517	+0.037%
2025-07-11	26.9600	26.970000	26.9100	26.9400	-0.222%	185,776	+0.186%
2025-07-10	27.0200	27.036000	26.9833	27.0000	-0.037%	229,380	-0.037%
2025-07-09	26.9800	27.030000	26.9650	27.0100	+0.297%	677,900	-0.074%
2025-07-08	26.9700	26.977300	26.9200	26.9300	-0.296%	440,174	+0.223%
2025-07-07	27.0700	27.070000	26.9900	27.0100	-0.258%	1,206,330	-0.074%
2025-07-03	27.0200	27.100000	27.0200	27.0800	+0.074%	473,737	-0.332%
2025-07-02	27.0000	27.080000	26.9800	27.0600	+0.148%	447,515	-0.259%
2025-07-01	27.0000	27.040000	26.9800	27.0200	-0.442%	381,279	-0.111%
2025-06-30	27.0900	27.145000	27.0600	27.1400	+0.481%	734,955	-0.553%
2025-06-27	27.0100	27.059700	26.9930	27.0100	+0.074%	692,782	-0.074%
2025-06-26	26.9400	26.990000	26.9150	26.9900	+0.335%	3,721,473	0.000%
2025-06-25	26.9000	26.900000	26.8700	26.9000	0.000%	288,439	+0.335%
2025-06-24	26.8400	26.930000	26.8400	26.9000	+0.224%	523,376	+0.335%
2025-06-23	26.8200	26.870000	26.8000	26.8400	0.000%	433,235	+0.559%
2025-06-20	26.7700	26.850000	26.7600	26.8400	+0.299%	377,358	+0.559%
2025-06-18	26.7800	26.810000	26.7200	26.7600	+0.037%	1,215,202	+0.859%
2025-06-17	26.7600	26.780000	26.7239	26.7500	-0.037%	327,505	+0.897%
2025-06-16	26.7500	26.779800	26.7346	26.7600	+0.262%	286,058	+0.859%
2025-06-13	26.7300	26.750000	26.6700	26.6900	-0.336%	1,191,887	+1.124%
2025-06-12	26.7500	26.780000	26.7401	26.7800	+0.300%	970,393	+0.784%
2025-06-11	26.7300	26.750000	26.6900	26.7000	+0.075%	684,307	+1.086%
2025-06-10	26.6100	26.695000	26.6100	26.6800	+0.338%	483,661	+1.162%
2025-06-09	26.5100	26.605000	26.5100	26.5900	+0.302%	1,549,988	+1.504%
2025-06-06	26.5200	26.538100	26.5000	26.5100	0.000%	692,538	+1.811%
2025-06-05	26.5700	26.580000	26.5000	26.5100	-0.188%	415,059	+1.811%
2025-06-04	26.4900	26.580000	26.4900	26.5600	+0.340%	1,027,761	+1.619%
2025-06-03	26.4100	26.500000	26.4100	26.4700	+0.151%	894,315	+1.964%
2025-06-02	26.4100	26.430000	26.3600	26.4300	-0.564%	437,547	+2.119%
2025-05-30	26.5600	26.600000	26.5400	26.5800	+0.038%	703,217	+1.543%
2025-05-29	26.6200	26.620000	26.5450	26.5700	+0.226%	361,279	+1.581%
2025-05-28	26.5000	26.540000	26.4500	26.5100	0.000%	432,995	+1.811%
2025-05-27	26.4500	26.520000	26.4300	26.5100	+0.684%	253,874	+1.811%
2025-05-23	26.2900	26.340000	26.2650	26.3300	0.000%	252,416	+2.507%
2025-05-22	26.3000	26.366500	26.2650	26.3300	+0.305%	471,692	+2.507%
2025-05-21	26.4100	26.440000	26.2500	26.2500	-0.906%	674,905	+2.819%
2025-05-20	26.4400	26.520000	26.4350	26.4900	-0.113%	3,815,844	+1.888%
2025-05-19	26.4000	26.520000	26.4000	26.5200	-0.075%	906,992	+1.772%
2025-05-16	26.5300	26.550000	26.4800	26.5400	+0.113%	555,809	+1.696%
2025-05-15	26.4000	26.510000	26.4000	26.5100	+0.379%	293,732	+1.811%
2025-05-14	26.5000	26.510000	26.4000	26.4100	-0.452%	414,806	+2.196%
2025-05-13	26.4510	26.579800	26.4400	26.5300	+0.265%	2,955,187	+1.734%
2025-05-12	26.4000	26.470000	26.3700	26.4600	+1.302%	474,429	+2.003%
2025-05-09	26.1300	26.170000	26.1100	26.1200	+0.115%	367,654	+3.331%
2025-05-08	26.1800	26.180000	26.0600	26.0900	-0.420%	720,355	+3.450%
2025-05-07	26.2300	26.260000	26.1500	26.2000	+0.115%	930,885	+3.015%
2025-05-06	26.1900	26.220000	26.1300	26.1700	-0.191%	623,018	+3.133%
2025-05-05	26.1700	26.245000	26.1600	26.2200	+0.038%	512,589	+2.937%
2025-05-02	26.1900	26.235800	26.1600	26.2100	+0.268%	875,553	+2.976%
2025-05-01	26.2100	26.215000	26.0900	26.1400	-0.533%	1,607,450	+3.252%
2025-04-30	26.3500	26.350000	26.2450	26.2800	-0.643%	694,245	+2.702%
2025-04-29	26.4100	26.460000	26.3142	26.4500	+0.303%	874,680	+2.042%
2025-04-28	26.3900	26.400000	26.2799	26.3700	-0.038%	526,315	+2.351%
2025-04-25	26.2900	26.390000	26.2550	26.3800	+0.342%	954,316	+2.312%
2025-04-24	26.1100	26.310000	26.1000	26.2900	+1.038%	1,700,484	+2.663%
2025-04-23	26.2700	26.280000	26.0100	26.0200	+0.619%	884,501	+3.728%
2025-04-22	25.9000	25.945000	25.8300	25.8600	+0.194%	1,291,244	+4.370%
2025-04-21	25.8900	25.895000	25.7550	25.8100	-0.769%	1,884,740	+4.572%
2025-04-17	25.9800	26.030000	25.9500	26.0100	+0.463%	375,807	+3.768%
2025-04-16	25.9100	25.953000	25.8200	25.8900	0.000%	557,829	+4.249%
2025-04-15	25.8600	25.958000	25.8400	25.8900	+0.310%	846,256	+4.249%
2025-04-14	25.9100	25.910000	25.7350	25.8100	+0.467%	12,387,868	+4.572%
2025-04-11	25.4400	25.820000	25.4100	25.6900	+0.430%	2,291,408	+5.060%
2025-04-10	25.9400	25.960000	25.5000	25.5800	-1.842%	2,154,724	+5.512%
2025-04-09	24.8700	26.100000	24.8200	26.0600	+3.126%	5,438,405	+3.569%
2025-04-08	25.6600	25.710000	25.1650	25.2700	-0.197%	5,674,345	+6.806%
2025-04-07	24.9400	25.790100	24.9400	25.3200	-1.555%	3,806,920	+6.596%
2025-04-04	26.0300	26.110000	25.3800	25.7200	-2.168%	7,712,983	+4.938%
2025-04-03	26.5000	26.555000	26.2900	26.2900	-1.756%	1,705,920	+2.663%
2025-04-02	26.6700	26.770000	26.6700	26.7600	+0.262%	1,170,667	+0.859%
2025-04-01	26.6400	26.720000	26.6300	26.6900	-0.373%	1,020,997	+1.124%
2025-03-31	26.6600	26.800000	26.6600	26.7900	+0.037%	1,363,819	+0.747%
2025-03-28	26.8600	26.860000	26.7600	26.7800	-0.149%	688,068	+0.784%
2025-03-27	26.8200	26.870000	26.8026	26.8200	-0.186%	660,331	+0.634%
2025-03-26	26.9400	26.960000	26.8200	26.8700	-0.371%	362,946	+0.447%
2025-03-25	27.0100	27.030000	26.9700	26.9700	-0.111%	357,595	+0.074%
2025-03-24	26.9900	27.000000	26.9550	27.0000	+0.316%	805,965	-0.037%
2025-03-21	26.9400	26.940000	26.8700	26.9150	-0.093%	489,349	+0.279%
2025-03-20	26.9700	27.010000	26.9201	26.9400	-0.148%	441,390	+0.186%
2025-03-19	26.8600	27.025000	26.8500	26.9800	+0.597%	571,915	+0.037%
2025-03-18	26.8400	26.880000	26.8100	26.8200	-0.260%	538,345	+0.634%
2025-03-17	26.8300	26.890000	26.8300	26.8900	+0.224%	404,650	+0.372%
2025-03-14	26.8200	26.880000	26.8001	26.8300	+0.262%	822,706	+0.596%
2025-03-13	26.9300	26.930000	26.7500	26.7600	-0.372%	1,057,644	+0.859%
2025-03-12	26.9300	26.980000	26.7900	26.8600	-0.037%	1,723,190	+0.484%
2025-03-11	27.0300	27.030000	26.8500	26.8700	-0.408%	1,424,730	+0.447%
2025-03-10	27.0300	27.030000	26.8800	26.9800	-0.037%	1,076,119	+0.037%
2025-03-07	26.9600	27.000000	26.9100	26.9900	+0.447%	719,706	0.000%
2025-03-06	26.9500	26.950000	26.8401	26.8700	-0.334%	2,258,911	+0.447%
2025-03-05	26.9700	26.995000	26.9050	26.9600	+0.037%	767,221	+0.111%
2025-03-04	26.8900	26.960000	26.8200	26.9500	+0.111%	1,196,662	+0.148%
2025-03-03	26.9100	27.000000	26.9000	26.9200	-0.811%	1,488,250	+0.260%
2025-02-28	27.0700	27.140000	27.0500	27.1400	+0.333%	746,915	-0.553%
2025-02-27	27.0900	27.107100	27.0300	27.0500	-0.221%	1,010,938	-0.222%
2025-02-26	27.0500	27.125000	27.0452	27.1100	+0.148%	471,360	-0.443%
2025-02-25	27.0700	27.075000	26.9600	27.0700	+0.520%	2,785,227	-0.296%
2025-02-24	26.9400	26.960000	26.9000	26.9300	0.000%	1,842,614	+0.223%
2025-02-21	27.0400	27.066900	26.9200	26.9300	-0.407%	853,705	+0.223%
2025-02-20	27.0100	27.050000	27.0000	27.0400	+0.074%	284,712	-0.185%
2025-02-19	26.9900	27.030000	26.9560	27.0200	+0.074%	479,874	-0.111%
2025-02-18	26.9500	27.060000	26.9300	27.0000	-0.074%	702,058	-0.037%