Dark

FALN
iShares Fallen Angels USD Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

25.78USD-0.578%(-0.15)2,549,009

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.93)0

After-hours

Oct 1, 2026 4:49:30 PM EDT

25.65USD-0.504%(-0.13)180

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	25.7400	25.820000	25.6101	25.7700	-0.617%	2,549,009	0.000%
2026-09-30	26.0600	26.090000	25.9100	25.9300	-0.250%	1,466,123	-0.617%
2026-09-29	26.1200	26.120000	25.9400	25.9950	-0.307%	811,199	-0.866%
2026-09-28	26.1200	26.135000	26.0500	26.0750	-0.515%	1,023,406	-1.170%
2026-09-25	26.2600	26.265000	26.1550	26.2100	-0.152%	528,608	-1.679%
2026-09-24	26.3200	26.360000	26.2500	26.2500	-0.417%	708,522	-1.829%
2026-09-23	26.5500	26.550000	26.3350	26.3600	-0.790%	582,668	-2.238%
2026-09-22	26.5600	26.590000	26.5325	26.5700	+0.056%	295,269	-3.011%
2026-09-21	26.5400	26.575000	26.5100	26.5550	+0.264%	290,076	-2.956%
2026-09-18	26.5300	26.530000	26.4500	26.4850	-0.301%	387,231	-2.700%
2026-09-17	26.5600	26.570000	26.5300	26.5650	+0.473%	332,306	-2.993%
2026-09-16	26.4500	26.530000	26.3900	26.4400	+0.189%	542,225	-2.534%
2026-09-15	26.4700	26.470000	26.3900	26.3900	-0.265%	484,972	-2.349%
2026-09-14	26.4900	26.517500	26.4300	26.4600	-0.226%	583,408	-2.608%
2026-09-11	26.5900	26.630000	26.4900	26.5200	0.000%	863,331	-2.828%
2026-09-10	26.6300	26.640000	26.5100	26.5200	-0.656%	882,947	-2.828%
2026-09-09	26.7600	26.780000	26.6950	26.6950	-0.243%	372,271	-3.465%
2026-09-08	26.8400	26.840000	26.7550	26.7600	-0.186%	2,031,918	-3.700%
2026-09-04	26.8300	26.837900	26.8100	26.8100	-0.056%	339,560	-3.879%
2026-09-03	26.8200	26.860000	26.8179	26.8250	+0.093%	280,805	-3.933%
2026-09-02	26.7800	26.810000	26.7650	26.8000	+0.112%	367,367	-3.843%
2026-09-01	26.8200	26.840000	26.7400	26.7700	-0.889%	661,180	-3.736%
2026-08-31	27.0300	27.030000	26.9750	27.0100	-0.074%	339,428	-4.591%
2026-08-28	27.1100	27.110000	27.0150	27.0300	-0.221%	544,057	-4.661%
2026-08-27	27.0900	27.120000	27.0701	27.0900	0.000%	272,130	-4.873%
2026-08-26	27.1000	27.100000	27.0600	27.0900	-0.090%	339,260	-4.873%
2026-08-25	27.0800	27.115000	27.0450	27.1143	+0.312%	249,182	-4.958%
2026-08-24	27.0000	27.045000	26.9851	27.0300	+0.111%	482,010	-4.661%
2026-08-21	27.0200	27.020000	26.9650	27.0000	0.000%	464,240	-4.556%
2026-08-20	26.9900	27.025000	26.9600	27.0000	-0.259%	934,992	-4.556%
2026-08-19	27.0500	27.070000	27.0250	27.0700	+0.315%	737,543	-4.802%
2026-08-18	27.0100	27.010000	26.9700	26.9850	-0.111%	860,664	-4.503%
2026-08-17	27.0400	27.060000	27.0100	27.0150	-0.203%	1,333,469	-4.609%
2026-08-14	27.0900	27.096844	27.0500	27.0700	-0.167%	355,773	-4.802%
2026-08-13	27.0700	27.130000	27.0501	27.1152	+0.352%	683,949	-4.961%
2026-08-12	27.0200	27.040000	27.0100	27.0200	+0.074%	620,243	-4.626%
2026-08-11	26.9950	27.000000	26.9800	27.0000	+0.037%	680,395	-4.556%
2026-08-10	26.9900	27.010000	26.9400	26.9900	0.000%	2,621,380	-4.520%
2026-08-07	27.0100	27.010500	26.9650	26.9900	+0.223%	328,350	-4.520%
2026-08-06	26.9900	26.990000	26.9100	26.9300	-0.185%	1,080,683	-4.307%
2026-08-05	27.0000	27.000000	26.9400	26.9800	+0.022%	1,476,312	-4.485%
2026-08-04	26.9100	26.990000	26.9000	26.9741	+0.406%	1,425,388	-4.464%
2026-08-03	26.8300	26.870000	26.8150	26.8650	-0.204%	1,037,388	-4.076%
2026-07-31	26.9400	26.950000	26.8600	26.9200	-0.111%	535,008	-4.272%
2026-07-30	26.9200	26.950000	26.8900	26.9500	+0.335%	680,515	-4.378%
2026-07-29	26.9700	26.970000	26.8403	26.8600	-0.334%	941,999	-4.058%
2026-07-28	26.9300	26.960000	26.8950	26.9500	+0.223%	384,945	-4.378%
2026-07-27	26.9400	26.949700	26.8800	26.8900	+0.074%	2,172,246	-4.165%
2026-07-24	26.8700	26.910000	26.8500	26.8700	+0.037%	1,003,698	-4.094%
2026-07-23	26.9000	26.930000	26.8200	26.8600	-0.463%	1,238,613	-4.058%
2026-07-22	27.0500	27.050000	26.9700	26.9850	-0.185%	483,717	-4.503%
2026-07-21	27.1300	27.130000	27.0300	27.0350	-0.129%	754,481	-4.679%
2026-07-20	27.1200	27.120000	27.0650	27.0700	-0.159%	616,959	-4.802%
2026-07-17	27.1100	27.145100	27.1000	27.1132	-0.025%	440,578	-4.954%
2026-07-16	27.1000	27.130000	27.0900	27.1200	-0.054%	560,718	-4.978%
2026-07-15	27.0900	27.145100	27.0900	27.1347	+0.220%	405,610	-5.029%
2026-07-14	27.0800	27.090000	27.0400	27.0750	+0.259%	396,486	-4.820%
2026-07-13	27.0800	27.080000	26.9950	27.0050	-0.295%	404,175	-4.573%
2026-07-10	27.1300	27.130000	27.0700	27.0850	-0.129%	251,925	-4.855%
2026-07-09	27.1300	27.170000	27.1050	27.1200	+0.074%	298,948	-4.978%
2026-07-08	27.1000	27.105000	27.0500	27.1000	-0.184%	405,643	-4.908%
2026-07-07	27.2000	27.200000	27.1300	27.1500	-0.221%	563,807	-5.083%
2026-07-06	27.2000	27.220000	27.1750	27.2100	+0.147%	623,302	-5.292%
2026-07-02	27.1800	27.210000	27.1500	27.1700	+0.184%	1,132,435	-5.153%
2026-07-01	27.1000	27.140000	27.0850	27.1200	-0.441%	1,983,109	-4.978%
2026-06-30	27.2700	27.270000	27.2200	27.2400	+0.010%	1,198,413	-5.396%
2026-06-29	27.2000	27.246000	27.1800	27.2374	+0.174%	436,209	-5.387%
2026-06-26	27.2000	27.250000	27.1700	27.1900	-0.110%	1,083,778	-5.223%
2026-06-25	27.2200	27.230000	27.1800	27.2200	+0.147%	812,393	-5.327%
2026-06-24	27.2000	27.210000	27.1601	27.1800	+0.074%	504,558	-5.188%
2026-06-23	27.1000	27.180000	27.1000	27.1600	0.000%	637,617	-5.118%
2026-06-22	27.1900	27.190000	27.1400	27.1600	-0.110%	819,194	-5.118%
2026-06-18	27.1600	27.210000	27.1600	27.1900	+0.332%	496,191	-5.223%
2026-06-17	27.1500	27.210000	27.0900	27.1000	-0.258%	861,961	-4.908%
2026-06-16	27.1700	27.180000	27.1250	27.1700	+0.074%	423,068	-5.153%
2026-06-15	27.1800	27.200000	27.1300	27.1500	+0.203%	2,834,045	-5.083%
2026-06-12	27.0900	27.117800	27.0400	27.0950	+0.055%	668,151	-4.890%
2026-06-11	26.9200	27.080000	26.9101	27.0800	+0.705%	1,192,537	-4.838%
2026-06-10	26.9100	26.969900	26.8800	26.8903	-0.287%	1,272,673	-4.166%
2026-06-09	26.9700	27.025000	26.9000	26.9677	+0.196%	1,546,750	-4.441%
2026-06-08	26.9400	26.940000	26.8921	26.9150	+0.093%	580,408	-4.254%
2026-06-05	26.9700	26.975000	26.8400	26.8900	-0.518%	1,629,452	-4.165%
2026-06-04	27.0200	27.035000	27.0000	27.0300	+0.185%	978,042	-4.661%
2026-06-03	27.0100	27.010000	26.9600	26.9800	-0.222%	1,455,789	-4.485%
2026-06-02	27.0400	27.090000	27.0246	27.0400	0.000%	1,329,733	-4.697%
2026-06-01	27.0000	27.045000	26.9600	27.0400	-0.588%	1,276,060	-4.697%
2026-05-29	27.1600	27.210000	27.1250	27.2000	+0.332%	527,332	-5.257%
2026-05-28	27.0900	27.155000	27.0701	27.1100	+0.111%	1,183,620	-4.943%
2026-05-27	27.1100	27.119900	27.0650	27.0800	+0.074%	467,525	-4.838%
2026-05-26	27.0800	27.100000	27.0100	27.0600	+0.148%	3,800,200	-4.767%
2026-05-22	27.0200	27.040000	26.9701	27.0200	+0.156%	860,060	-4.626%
2026-05-21	26.9000	26.990000	26.8500	26.9778	+0.177%	1,707,184	-4.477%
2026-05-20	26.7900	26.930000	26.7650	26.9300	+0.748%	674,794	-4.307%
2026-05-19	26.7600	26.770000	26.6800	26.7300	-0.317%	1,635,231	-3.591%
2026-05-18	26.8500	26.880000	26.7500	26.8150	+0.037%	1,931,911	-3.897%
2026-05-15	26.8500	26.870000	26.7900	26.8050	-0.575%	1,235,319	-3.861%
2026-05-14	27.0200	27.029900	26.9550	26.9600	+0.019%	506,402	-4.414%
2026-05-13	26.9300	26.985000	26.9250	26.9550	-0.096%	740,718	-4.396%
2026-05-12	26.9800	26.990000	26.9000	26.9808	-0.221%	1,139,423	-4.488%
2026-05-11	27.0900	27.120000	27.0350	27.0406	-0.330%	890,896	-4.699%
2026-05-08	27.0800	27.130000	27.0700	27.1300	+0.333%	609,610	-5.013%
2026-05-07	27.1300	27.150000	27.0250	27.0400	-0.295%	991,637	-4.697%
2026-05-06	27.1200	27.150000	27.1050	27.1200	+0.352%	800,023	-4.978%
2026-05-05	26.9800	27.050000	26.9500	27.0250	+0.297%	1,437,950	-4.644%
2026-05-04	27.0200	27.020000	26.9100	26.9450	-0.333%	1,705,274	-4.361%
2026-05-01	27.0100	27.099900	27.0100	27.0350	-0.405%	968,722	-4.679%
2026-04-30	27.1100	27.160100	27.0964	27.1450	+0.259%	811,919	-5.065%
2026-04-29	27.1600	27.160000	27.0350	27.0750	-0.460%	590,516	-4.820%
2026-04-28	27.1800	27.205000	27.1650	27.2000	-0.073%	594,787	-5.257%
2026-04-27	27.2000	27.235000	27.1880	27.2200	+0.074%	544,537	-5.327%
2026-04-24	27.2100	27.235000	27.1600	27.2000	+0.074%	329,653	-5.257%
2026-04-23	27.2400	27.269900	27.1050	27.1800	-0.202%	733,953	-5.188%
2026-04-22	27.2400	27.260000	27.2086	27.2350	+0.202%	429,792	-5.379%
2026-04-21	27.2500	27.250000	27.1550	27.1800	-0.293%	2,255,800	-5.188%
2026-04-20	27.2700	27.295000	27.2200	27.2600	-0.092%	1,021,612	-5.466%
2026-04-17	27.2900	27.360000	27.2750	27.2852	+0.424%	328,166	-5.553%
2026-04-16	27.2200	27.230000	27.1350	27.1700	-0.220%	301,341	-5.153%
2026-04-15	27.2300	27.248600	27.1725	27.2300	-0.102%	997,145	-5.362%
2026-04-14	27.1600	27.270000	27.1600	27.2577	+0.415%	1,700,284	-5.458%
2026-04-13	27.0200	27.155000	27.0100	27.1450	+0.407%	1,118,016	-5.065%
2026-04-10	27.1600	27.160000	27.0300	27.0350	-0.331%	815,288	-4.679%
2026-04-09	27.1000	27.195000	27.0400	27.1248	+0.165%	1,434,839	-4.995%
2026-04-08	27.1800	27.200000	27.0150	27.0800	+0.740%	1,565,690	-4.838%
2026-04-07	26.8600	26.895000	26.7050	26.8810	+0.153%	1,081,454	-4.133%
2026-04-06	26.8000	26.850000	26.7801	26.8400	+0.211%	566,161	-3.987%
2026-04-02	26.6000	26.840000	26.6000	26.7834	+0.200%	2,308,525	-3.784%
2026-04-01	26.6700	26.750000	26.6300	26.7300	+0.037%	2,329,250	-3.591%
2026-03-31	26.5900	26.755000	26.5750	26.7200	+1.040%	1,538,233	-3.555%
2026-03-30	26.5400	26.555000	26.3900	26.4451	+0.133%	2,666,686	-2.553%
2026-03-27	26.4400	26.510000	26.3726	26.4100	-0.490%	2,973,559	-2.423%
2026-03-26	26.6100	26.695000	26.4850	26.5400	-0.748%	6,752,665	-2.901%
2026-03-25	26.7100	26.825000	26.6900	26.7400	+0.451%	3,070,456	-3.628%
2026-03-24	26.6200	26.687400	26.5750	26.6200	-0.225%	3,489,502	-3.193%
2026-03-23	26.5900	26.775000	26.5521	26.6800	+0.831%	5,872,989	-3.411%
2026-03-20	26.7000	26.700000	26.4150	26.4600	-1.195%	717,240	-2.608%
2026-03-19	26.6000	26.785000	26.5700	26.7800	+0.300%	579,980	-3.771%
2026-03-18	26.8400	26.850000	26.6800	26.7000	-0.670%	2,718,627	-3.483%
2026-03-17	26.8200	26.900000	26.8100	26.8800	+0.448%	1,305,869	-4.129%
2026-03-16	26.8000	26.845000	26.7500	26.7600	+0.375%	1,109,094	-3.700%
2026-03-13	26.8600	26.880000	26.6334	26.6600	-0.336%	1,624,422	-3.338%
2026-03-12	26.9300	26.930000	26.7500	26.7500	-0.779%	916,075	-3.664%
2026-03-11	27.0300	27.040000	26.9500	26.9600	-0.370%	1,386,539	-4.414%
2026-03-10	27.0999	27.190000	27.0600	27.0600	-0.221%	991,058	-4.767%
2026-03-09	26.9100	27.120000	26.9050	27.1200	+0.519%	1,385,737	-4.978%
2026-03-06	27.1100	27.120000	26.9800	26.9800	-0.772%	2,644,042	-4.485%
2026-03-05	27.2900	27.296900	27.1750	27.1900	-0.512%	731,448	-5.223%
2026-03-04	27.3000	27.360000	27.2700	27.3300	+0.367%	526,011	-5.708%
2026-03-03	27.2300	27.290000	27.1600	27.2300	-0.512%	3,220,110	-5.362%
2026-03-02	27.3600	27.440000	27.3300	27.3700	-0.725%	2,250,216	-5.846%
2026-02-27	27.6300	27.630000	27.5450	27.5700	-0.253%	2,047,453	-6.529%
2026-02-26	27.6400	27.650000	27.5850	27.6400	+0.072%	753,076	-6.766%
2026-02-25	27.5900	27.626900	27.5800	27.6200	+0.109%	380,091	-6.698%
2026-02-24	27.6000	27.615000	27.5635	27.5900	-0.036%	370,989	-6.597%
2026-02-23	27.6500	27.655000	27.5950	27.6000	-0.163%	666,666	-6.630%
2026-02-20	27.6600	27.680000	27.6400	27.6450	-0.018%	394,999	-6.782%
2026-02-19	27.6400	27.650000	27.6100	27.6500	+0.072%	359,410	-6.799%
2026-02-18	27.5800	27.650000	27.5800	27.6300	+0.218%	859,456	-6.732%
2026-02-17	27.6000	27.605000	27.5450	27.5700	-0.072%	931,863	-6.529%
2026-02-13	27.5900	27.630000	27.5600	27.5900	+0.109%	1,020,499	-6.597%
2026-02-12	27.5700	27.590000	27.5350	27.5600	+0.109%	507,424	-6.495%
2026-02-11	27.5300	27.545701	27.4900	27.5300	0.000%	480,261	-6.393%
2026-02-10	27.5800	27.595000	27.5200	27.5300	+0.073%	822,319	-6.393%
2026-02-09	27.4500	27.515000	27.4500	27.5100	+0.219%	2,719,445	-6.325%
2026-02-06	27.4100	27.460000	27.4000	27.4500	+0.182%	701,694	-6.120%
2026-02-05	27.4200	27.445000	27.3703	27.4000	-0.109%	418,819	-5.949%
2026-02-04	27.4500	27.460000	27.4100	27.4300	-0.073%	467,779	-6.052%
2026-02-03	27.4300	27.470000	27.3910	27.4500	0.000%	847,953	-6.120%
2026-02-02	27.4050	27.459900	27.4000	27.4500	-0.435%	1,145,115	-6.120%
2026-01-30	27.5400	27.580000	27.5100	27.5700	-0.036%	537,413	-6.529%
2026-01-29	27.5500	27.580000	27.5127	27.5800	+0.036%	479,738	-6.563%
2026-01-28	27.5900	27.600000	27.5550	27.5700	-0.072%	602,477	-6.529%
2026-01-27	27.5700	27.600000	27.5500	27.5900	+0.145%	371,864	-6.597%
2026-01-26	27.5600	27.570000	27.5200	27.5500	+0.036%	424,671	-6.461%
2026-01-23	27.5600	27.580000	27.5200	27.5400	-0.109%	887,538	-6.427%
2026-01-22	27.5500	27.590000	27.5350	27.5700	0.000%	686,743	-6.529%
2026-01-21	27.4800	27.570000	27.4730	27.5700	+0.437%	614,777	-6.529%
2026-01-20	27.4200	27.480000	27.3900	27.4500	-0.291%	381,307	-6.120%
2026-01-16	27.5500	27.559900	27.5200	27.5300	0.000%	1,030,537	-6.393%
2026-01-15	27.5600	27.560000	27.5250	27.5300	-0.036%	513,379	-6.393%
2026-01-14	27.5100	27.540000	27.4900	27.5400	+0.109%	621,439	-6.427%
2026-01-13	27.5300	27.530000	27.4900	27.5100	-0.109%	855,359	-6.325%
2026-01-12	27.4700	27.540000	27.4651	27.5400	+0.091%	2,154,151	-6.427%
2026-01-09	27.4800	27.520100	27.4800	27.5150	+0.091%	670,082	-6.342%
2026-01-08	27.4300	27.490000	27.4100	27.4900	+0.109%	596,518	-6.257%
2026-01-07	27.4700	27.489700	27.4300	27.4600	+0.036%	291,175	-6.154%
2026-01-06	27.4400	27.460000	27.4003	27.4500	+0.146%	681,809	-6.120%
2026-01-05	27.3500	27.450000	27.3500	27.4100	+0.293%	725,553	-5.983%
2026-01-02	27.3500	27.350000	27.2925	27.3300	+0.110%	1,235,784	-5.708%
2025-12-31	27.3600	27.360800	27.2950	27.3000	-0.146%	826,895	-5.604%
2025-12-30	27.3200	27.340000	27.3026	27.3400	+0.110%	277,696	-5.743%
2025-12-29	27.2500	27.320000	27.2500	27.3100	+0.037%	279,427	-5.639%
2025-12-26	27.3100	27.330000	27.2844	27.3000	-0.037%	274,186	-5.604%
2025-12-24	27.2600	27.320000	27.2445	27.3100	+0.220%	170,725	-5.639%
2025-12-23	27.2100	27.255000	27.2100	27.2500	+0.037%	367,766	-5.431%
2025-12-22	27.2600	27.260000	27.2000	27.2400	-0.018%	501,775	-5.396%
2025-12-19	27.3000	27.319600	27.2350	27.2448	-0.603%	737,818	-5.413%
2025-12-18	27.4500	27.450000	27.3942	27.4100	+0.256%	1,110,223	-5.983%
2025-12-17	27.4000	27.400000	27.3400	27.3400	-0.183%	283,900	-5.743%
2025-12-16	27.3700	27.407200	27.3550	27.3900	+0.073%	688,337	-5.915%
2025-12-15	27.4500	27.450000	27.3700	27.3700	-0.056%	2,617,265	-5.846%
2025-12-12	27.4600	27.460000	27.3800	27.3852	-0.345%	703,597	-5.898%
2025-12-11	27.5100	27.510000	27.4642	27.4800	0.000%	554,428	-6.223%
2025-12-10	27.3800	27.509900	27.3500	27.4800	+0.384%	989,681	-6.223%
2025-12-09	27.3900	27.405000	27.3528	27.3750	-0.128%	789,831	-5.863%
2025-12-08	27.4600	27.460000	27.3528	27.4100	-0.218%	2,035,427	-5.983%
2025-12-05	27.4900	27.500000	27.4400	27.4700	-0.073%	362,023	-6.189%
2025-12-04	27.4900	27.490000	27.4300	27.4900	-0.036%	360,348	-6.257%
2025-12-03	27.4800	27.540000	27.4600	27.5000	+0.109%	2,091,753	-6.291%
2025-12-02	27.4300	27.480000	27.4000	27.4700	+0.255%	402,194	-6.189%
2025-12-01	27.3200	27.420000	27.3100	27.4000	-0.617%	1,317,214	-5.949%
2025-11-28	27.6000	27.600000	27.5500	27.5700	-0.036%	220,094	-6.529%
2025-11-26	27.5200	27.600000	27.5150	27.5800	+0.109%	947,167	-6.563%
2025-11-25	27.3900	27.550000	27.3800	27.5500	+0.658%	871,016	-6.461%
2025-11-24	27.3300	27.380000	27.3050	27.3700	+0.293%	949,076	-5.846%
2025-11-21	27.2400	27.305000	27.2100	27.2900	+0.422%	532,744	-5.570%
2025-11-20	27.2800	27.320000	27.1600	27.1753	-0.054%	803,063	-5.171%
2025-11-19	27.1900	27.227900	27.1500	27.1900	+0.129%	1,131,530	-5.223%
2025-11-18	27.1600	27.185800	27.1244	27.1550	+0.166%	976,968	-5.100%
2025-11-17	27.2300	27.237100	27.1100	27.1100	-0.459%	2,729,051	-4.943%
2025-11-14	27.2100	27.290000	27.2045	27.2350	-0.092%	642,735	-5.379%
2025-11-13	27.3300	27.340000	27.2250	27.2600	-0.547%	555,798	-5.466%
2025-11-12	27.4600	27.465000	27.3831	27.4100	-0.146%	389,327	-5.983%
2025-11-11	27.4200	27.470000	27.4200	27.4500	+0.164%	449,074	-6.120%
2025-11-10	27.3700	27.430000	27.3500	27.4050	+0.311%	978,772	-5.966%
2025-11-07	27.3100	27.320000	27.2600	27.3200	+0.037%	298,474	-5.673%
2025-11-06	27.3500	27.360000	27.2618	27.3100	+0.037%	428,425	-5.639%
2025-11-05	27.3000	27.310000	27.2600	27.3000	+0.110%	659,883	-5.604%
2025-11-04	27.2600	27.320000	27.2350	27.2700	-0.256%	737,485	-5.501%
2025-11-03	27.3900	27.390000	27.3100	27.3400	-0.726%	3,694,394	-5.743%
2025-10-31	27.6000	27.620000	27.5400	27.5400	-0.145%	808,395	-6.427%
2025-10-30	27.5500	27.635800	27.5500	27.5800	-0.235%	799,019	-6.563%
2025-10-29	27.7300	27.750000	27.6200	27.6450	-0.289%	566,964	-6.782%
2025-10-28	27.7600	27.760000	27.7200	27.7250	-0.126%	374,437	-7.051%
2025-10-27	27.7100	27.770000	27.6900	27.7600	+0.272%	439,147	-7.169%
2025-10-24	27.6600	27.690000	27.6400	27.6847	+0.416%	750,570	-6.916%
2025-10-23	27.5300	27.580000	27.5300	27.5700	+0.073%	312,883	-6.529%
2025-10-22	27.5800	27.585000	27.5050	27.5500	-0.073%	397,724	-6.461%
2025-10-21	27.6000	27.615000	27.5500	27.5700	0.000%	1,271,457	-6.529%
2025-10-20	27.5200	27.600000	27.5200	27.5700	+0.218%	1,293,895	-6.529%
2025-10-17	27.4100	27.520000	27.4100	27.5100	+0.146%	591,828	-6.325%
2025-10-16	27.5900	27.605000	27.4500	27.4700	-0.434%	2,158,414	-6.189%
2025-10-15	27.5900	27.619900	27.5300	27.5897	+0.308%	940,688	-6.596%
2025-10-14	27.3700	27.539900	27.3700	27.5049	+0.145%	919,507	-6.308%
2025-10-13	27.4100	27.470000	27.3600	27.4650	+0.549%	179,686	-6.171%
2025-10-10	27.5600	27.560000	27.3100	27.3150	-0.673%	1,218,640	-5.656%
2025-10-09	27.5600	27.560000	27.4400	27.5000	-0.290%	977,262	-6.291%
2025-10-08	27.6600	27.660000	27.5700	27.5800	-0.217%	754,572	-6.563%
2025-10-07	27.6700	27.690000	27.6300	27.6400	-0.108%	526,892	-6.766%
2025-10-06	27.6900	27.709000	27.6610	27.6700	-0.054%	599,494	-6.867%
2025-10-03	27.7000	27.705000	27.6700	27.6850	-0.018%	591,851	-6.917%
2025-10-02	27.7100	27.710000	27.6600	27.6900	-0.018%	504,104	-6.934%
2025-10-01	27.6300	27.710000	27.6300	27.6950	-0.306%	1,246,496	-6.951%
2025-09-30	27.7600	27.790000	27.7200	27.7800	+0.108%	3,623,275	-7.235%
2025-09-29	27.7300	27.750000	27.7100	27.7500	+0.217%	1,151,675	-7.135%
2025-09-26	27.6500	27.690000	27.6400	27.6900	+0.217%	309,230	-6.934%
2025-09-25	27.6600	27.660000	27.6100	27.6300	-0.235%	1,367,477	-6.732%
2025-09-24	27.7500	27.750000	27.6900	27.6950	-0.229%	1,096,727	-6.951%
2025-09-23	27.7700	27.780000	27.7400	27.7585	+0.013%	2,286,057	-7.164%
2025-09-22	27.7100	27.755000	27.7012	27.7550	+0.107%	270,311	-7.152%
2025-09-19	27.7400	27.740000	27.7050	27.7254	+0.056%	533,253	-7.053%
2025-09-18	27.6900	27.729700	27.6500	27.7100	+0.253%	578,122	-7.001%
2025-09-17	27.7000	27.720000	27.5850	27.6400	-0.108%	505,077	-6.766%
2025-09-16	27.7200	27.720000	27.6400	27.6700	-0.144%	3,180,858	-6.867%
2025-09-15	27.6200	27.710000	27.6149	27.7100	+0.508%	522,398	-7.001%
2025-09-12	27.5700	27.580000	27.5350	27.5700	0.000%	278,782	-6.529%
2025-09-11	27.5000	27.577300	27.4963	27.5700	+0.364%	244,949	-6.529%
2025-09-10	27.4600	27.490000	27.4450	27.4700	+0.201%	485,382	-6.189%
2025-09-09	27.4600	27.460000	27.3833	27.4150	-0.128%	572,638	-6.000%
2025-09-08	27.4600	27.469900	27.4300	27.4500	+0.182%	286,490	-6.120%
2025-09-05	27.4400	27.457900	27.3828	27.4000	+0.256%	504,036	-5.949%
2025-09-04	27.2800	27.330000	27.2328	27.3300	+0.330%	1,838,905	-5.708%
2025-09-03	27.1600	27.250000	27.1600	27.2400	+0.331%	491,811	-5.396%
2025-09-02	27.1000	27.165000	27.0900	27.1500	-0.622%	707,452	-5.083%
2025-08-29	27.3600	27.360000	27.3200	27.3200	-0.183%	266,112	-5.673%
2025-08-28	27.3600	27.370000	27.3300	27.3700	+0.073%	469,481	-5.846%
2025-08-27	27.3000	27.360000	27.2900	27.3500	+0.091%	764,552	-5.777%
2025-08-26	27.2700	27.329900	27.2572	27.3250	+0.238%	237,492	-5.691%
2025-08-25	27.3100	27.320000	27.2600	27.2600	-0.183%	306,615	-5.466%
2025-08-22	27.1250	27.320000	27.1050	27.3100	+0.924%	385,556	-5.639%
2025-08-21	27.1100	27.110000	27.0500	27.0600	-0.258%	327,212	-4.767%
2025-08-20	27.1400	27.150000	27.1000	27.1300	+0.037%	411,904	-5.013%
2025-08-19	27.1600	27.160000	27.1200	27.1200	-0.074%	1,662,811	-4.978%
2025-08-18	27.1500	27.170000	27.1300	27.1400	-0.055%	217,185	-5.048%
2025-08-15	27.1400	27.160000	27.1100	27.1550	+0.055%	790,652	-5.100%
2025-08-14	27.1500	27.150000	27.1000	27.1400	-0.184%	677,389	-5.048%
2025-08-13	27.1300	27.210000	27.1300	27.1900	+0.369%	604,615	-5.223%
2025-08-12	27.0400	27.090000	27.0300	27.0900	+0.222%	382,027	-4.873%
2025-08-11	27.0500	27.065000	27.0222	27.0300	+0.055%	451,664	-4.661%
2025-08-08	27.0400	27.040000	27.0000	27.0152	+0.019%	167,817	-4.609%
2025-08-07	27.0600	27.070000	26.9900	27.0100	-0.074%	471,675	-4.591%
2025-08-06	26.9900	27.030000	26.9450	27.0300	+0.260%	377,643	-4.661%
2025-08-05	26.9800	26.980000	26.9300	26.9600	+0.037%	499,160	-4.414%
2025-08-04	26.9300	26.980000	26.9100	26.9500	+0.260%	665,041	-4.378%
2025-08-01	26.9300	26.930000	26.8400	26.8800	-0.555%	548,866	-4.129%
2025-07-31	27.0800	27.085800	27.0200	27.0300	+0.037%	355,024	-4.661%
2025-07-30	27.0900	27.090000	26.9950	27.0200	-0.332%	667,355	-4.626%
2025-07-29	27.1100	27.135000	27.0900	27.1100	+0.074%	331,428	-4.943%
2025-07-28	27.1400	27.140000	27.0900	27.0900	-0.074%	200,035	-4.873%
2025-07-25	27.1100	27.146900	27.0747	27.1100	+0.074%	281,235	-4.943%
2025-07-24	27.0900	27.130000	27.0900	27.0900	-0.111%	201,100	-4.873%
2025-07-23	27.1100	27.130000	27.0500	27.1200	+0.185%	515,332	-4.978%
2025-07-22	27.0900	27.090000	27.0500	27.0700	+0.185%	839,949	-4.802%
2025-07-21	27.0400	27.080000	27.0200	27.0200	+0.074%	413,841	-4.626%
2025-07-18	26.9800	27.010000	26.9700	27.0000	+0.148%	117,487	-4.556%
2025-07-17	26.9400	26.980000	26.9300	26.9600	+0.111%	320,425	-4.414%
2025-07-16	26.9200	26.940000	26.8200	26.9300	+0.149%	350,598	-4.307%
2025-07-15	27.0100	27.010000	26.8829	26.8900	-0.334%	383,604	-4.165%
2025-07-14	26.9400	26.990000	26.9300	26.9800	+0.148%	374,517	-4.485%
2025-07-11	26.9600	26.970000	26.9100	26.9400	-0.222%	185,776	-4.343%
2025-07-10	27.0200	27.036000	26.9833	27.0000	-0.037%	229,380	-4.556%
2025-07-09	26.9800	27.030000	26.9650	27.0100	+0.297%	677,900	-4.591%
2025-07-08	26.9700	26.977300	26.9200	26.9300	-0.296%	440,174	-4.307%
2025-07-07	27.0700	27.070000	26.9900	27.0100	-0.258%	1,206,330	-4.591%
2025-07-03	27.0200	27.100000	27.0200	27.0800	+0.074%	473,737	-4.838%
2025-07-02	27.0000	27.080000	26.9800	27.0600	+0.148%	447,515	-4.767%
2025-07-01	27.0000	27.040000	26.9800	27.0200	-0.442%	381,279	-4.626%
2025-06-30	27.0900	27.145000	27.0600	27.1400	+0.481%	734,955	-5.048%
2025-06-27	27.0100	27.059700	26.9930	27.0100	+0.074%	692,782	-4.591%
2025-06-26	26.9400	26.990000	26.9150	26.9900	+0.335%	3,721,473	-4.520%
2025-06-25	26.9000	26.900000	26.8700	26.9000	0.000%	288,439	-4.201%
2025-06-24	26.8400	26.930000	26.8400	26.9000	+0.224%	523,376	-4.201%
2025-06-23	26.8200	26.870000	26.8000	26.8400	0.000%	433,235	-3.987%
2025-06-20	26.7700	26.850000	26.7600	26.8400	+0.299%	377,358	-3.987%
2025-06-18	26.7800	26.810000	26.7200	26.7600	+0.037%	1,215,202	-3.700%
2025-06-17	26.7600	26.780000	26.7239	26.7500	-0.037%	327,505	-3.664%
2025-06-16	26.7500	26.779800	26.7346	26.7600	+0.262%	286,058	-3.700%
2025-06-13	26.7300	26.750000	26.6700	26.6900	-0.336%	1,191,887	-3.447%
2025-06-12	26.7500	26.780000	26.7401	26.7800	+0.300%	970,393	-3.771%
2025-06-11	26.7300	26.750000	26.6900	26.7000	+0.075%	684,307	-3.483%
2025-06-10	26.6100	26.695000	26.6100	26.6800	+0.338%	483,661	-3.411%
2025-06-09	26.5100	26.605000	26.5100	26.5900	+0.302%	1,549,988	-3.084%
2025-06-06	26.5200	26.538100	26.5000	26.5100	0.000%	692,538	-2.791%
2025-06-05	26.5700	26.580000	26.5000	26.5100	-0.188%	415,059	-2.791%
2025-06-04	26.4900	26.580000	26.4900	26.5600	+0.340%	1,027,761	-2.974%
2025-06-03	26.4100	26.500000	26.4100	26.4700	+0.151%	894,315	-2.645%
2025-06-02	26.4100	26.430000	26.3600	26.4300	-0.564%	437,547	-2.497%
2025-05-30	26.5600	26.600000	26.5400	26.5800	+0.038%	703,217	-3.047%
2025-05-29	26.6200	26.620000	26.5450	26.5700	+0.226%	361,279	-3.011%
2025-05-28	26.5000	26.540000	26.4500	26.5100	0.000%	432,995	-2.791%
2025-05-27	26.4500	26.520000	26.4300	26.5100	+0.684%	253,874	-2.791%
2025-05-23	26.2900	26.340000	26.2650	26.3300	0.000%	252,416	-2.127%
2025-05-22	26.3000	26.366500	26.2650	26.3300	+0.305%	471,692	-2.127%
2025-05-21	26.4100	26.440000	26.2500	26.2500	-0.906%	674,905	-1.829%
2025-05-20	26.4400	26.520000	26.4350	26.4900	-0.113%	3,815,844	-2.718%
2025-05-19	26.4000	26.520000	26.4000	26.5200	-0.075%	906,992	-2.828%
2025-05-16	26.5300	26.550000	26.4800	26.5400	+0.113%	555,809	-2.901%
2025-05-15	26.4000	26.510000	26.4000	26.5100	+0.379%	293,732	-2.791%
2025-05-14	26.5000	26.510000	26.4000	26.4100	-0.452%	414,806	-2.423%
2025-05-13	26.4510	26.579800	26.4400	26.5300	+0.265%	2,955,187	-2.865%
2025-05-12	26.4000	26.470000	26.3700	26.4600	+1.302%	474,429	-2.608%
2025-05-09	26.1300	26.170000	26.1100	26.1200	+0.115%	367,654	-1.340%
2025-05-08	26.1800	26.180000	26.0600	26.0900	-0.420%	720,355	-1.227%
2025-05-07	26.2300	26.260000	26.1500	26.2000	+0.115%	930,885	-1.641%
2025-05-06	26.1900	26.220000	26.1300	26.1700	-0.191%	623,018	-1.528%
2025-05-05	26.1700	26.245000	26.1600	26.2200	+0.038%	512,589	-1.716%
2025-05-02	26.1900	26.235800	26.1600	26.2100	+0.268%	875,553	-1.679%
2025-05-01	26.2100	26.215000	26.0900	26.1400	-0.533%	1,607,450	-1.415%
2025-04-30	26.3500	26.350000	26.2450	26.2800	-0.643%	694,245	-1.941%
2025-04-29	26.4100	26.460000	26.3142	26.4500	+0.303%	874,680	-2.571%
2025-04-28	26.3900	26.400000	26.2799	26.3700	-0.038%	526,315	-2.275%
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	-1.978%
2025-04-23	26.2700	26.280000	26.0100	26.0200	+0.619%	884,501	-0.961%
2025-04-22	25.9000	25.945000	25.8300	25.8600	+0.194%	1,291,244	-0.348%
2025-04-21	25.8900	25.895000	25.7550	25.8100	-0.769%	1,884,740	-0.155%
2025-04-17	25.9800	26.030000	25.9500	26.0100	+0.463%	375,807	-0.923%
2025-04-16	25.9100	25.953000	25.8200	25.8900	0.000%	557,829	-0.463%
2025-04-15	25.8600	25.958000	25.8400	25.8900	+0.310%	846,256	-0.463%
2025-04-14	25.9100	25.910000	25.7350	25.8100	+0.467%	12,387,868	-0.155%
2025-04-11	25.4400	25.820000	25.4100	25.6900	+0.430%	2,291,408	+0.311%