Dark

BAB
Invesco Taxable Municipal Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:58 PM EDT

25.25USD-0.394%(-0.10)246,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.35)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

25.28USD+0.119%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	25.4700	25.480000	25.220000	25.2800	-0.276%	246,170	0.000%
2026-10-01	25.3300	25.460000	25.240000	25.3500	+0.198%	426,349	-0.276%
2026-09-30	25.4200	25.420000	25.230000	25.3000	-0.158%	293,692	-0.079%
2026-09-29	25.4300	25.450000	25.280000	25.3400	-0.315%	487,844	-0.237%
2026-09-28	25.3800	25.450000	25.310000	25.4200	-0.314%	582,780	-0.551%
2026-09-25	25.5200	25.599900	25.400000	25.5000	0.000%	232,623	-0.863%
2026-09-24	25.6300	25.700000	25.465000	25.5000	-0.468%	411,735	-0.863%
2026-09-23	25.8700	25.890000	25.570000	25.6200	-1.272%	517,715	-1.327%
2026-09-22	25.9400	25.970000	25.880000	25.9500	+0.077%	422,026	-2.582%
2026-09-21	25.9300	25.959200	25.880000	25.9300	+0.077%	167,067	-2.507%
2026-09-18	25.9900	26.081200	25.905000	25.9100	-0.614%	221,743	-2.431%
2026-09-17	26.0600	26.085900	26.030000	26.0700	+0.656%	644,731	-3.030%
2026-09-16	25.9700	26.060000	25.900000	25.9000	-0.193%	274,845	-2.394%
2026-09-15	25.9200	25.990000	25.920000	25.9500	-0.077%	432,978	-2.582%
2026-09-14	25.9100	26.065000	25.910000	25.9700	0.000%	494,959	-2.657%
2026-09-11	26.0400	26.077900	25.956900	25.9700	-0.115%	170,529	-2.657%
2026-09-10	26.0300	26.100000	25.960000	26.0000	-0.650%	412,784	-2.769%
2026-09-09	26.2200	26.260000	26.140000	26.1700	-0.343%	302,623	-3.401%
2026-09-08	26.3000	26.310000	26.230000	26.2600	0.000%	391,742	-3.732%
2026-09-04	26.2300	26.300000	26.230000	26.2600	+0.114%	367,632	-3.732%
2026-09-03	26.2200	26.300000	26.150000	26.2300	+0.191%	703,670	-3.622%
2026-09-02	26.2400	26.280000	26.165000	26.1800	+0.038%	536,051	-3.438%
2026-09-01	26.2700	26.310000	26.160000	26.1700	-0.456%	219,401	-3.401%
2026-08-31	26.3100	26.310000	26.260000	26.2900	-0.190%	198,264	-3.842%
2026-08-28	26.4600	26.480000	26.320000	26.3400	-0.416%	251,220	-4.024%
2026-08-27	26.4400	26.510000	26.430000	26.4500	+0.038%	428,960	-4.423%
2026-08-26	26.4200	26.460000	26.390000	26.4400	-0.264%	424,590	-4.387%
2026-08-25	26.4700	26.530000	26.410000	26.5100	+0.760%	513,165	-4.640%
2026-08-24	26.2600	26.360000	26.250000	26.3100	-0.152%	287,686	-3.915%
2026-08-21	26.4600	26.460000	26.330000	26.3500	-0.265%	437,715	-4.061%
2026-08-20	26.4200	26.495000	26.410000	26.4200	-0.189%	588,182	-4.315%
2026-08-19	26.4200	26.500000	26.400000	26.4700	+0.685%	442,415	-4.496%
2026-08-18	26.3300	26.370000	26.260000	26.2900	-0.190%	3,703,900	-3.842%
2026-08-17	26.3700	26.410000	26.320000	26.3400	-0.284%	224,761	-4.024%
2026-08-14	26.4500	26.490000	26.390000	26.4150	-0.170%	136,913	-4.297%
2026-08-13	26.3900	26.540000	26.390000	26.4600	+0.227%	373,784	-4.460%
2026-08-12	26.4700	26.480000	26.390000	26.4000	+0.190%	367,953	-4.242%
2026-08-11	26.3500	26.400000	26.350000	26.3500	+0.152%	226,358	-4.061%
2026-08-10	26.4000	26.435000	26.300000	26.3100	-0.454%	918,331	-3.915%
2026-08-07	26.4600	26.479900	26.420000	26.4300	+0.076%	164,623	-4.351%
2026-08-06	26.4800	26.505100	26.395000	26.4100	-0.321%	67,676	-4.279%
2026-08-05	26.5000	26.529900	26.460000	26.4950	+0.057%	163,770	-4.586%
2026-08-04	26.4100	26.490000	26.390000	26.4800	+0.455%	179,974	-4.532%
2026-08-03	26.3400	26.410000	26.320100	26.3600	+0.304%	140,409	-4.097%
2026-07-31	26.3100	26.390000	26.220000	26.2800	-0.341%	207,918	-3.805%
2026-07-30	26.3400	26.440000	26.320000	26.3700	0.000%	283,109	-4.133%
2026-07-29	26.5200	26.529900	26.370000	26.3700	-0.659%	695,376	-4.133%
2026-07-28	26.4800	26.570000	26.350000	26.5450	+0.283%	169,976	-4.765%
2026-07-27	26.4800	26.509900	26.410000	26.4700	+0.494%	142,423	-4.496%
2026-07-24	26.3600	26.460000	26.340000	26.3400	+0.076%	213,710	-4.024%
2026-07-23	26.3100	26.350000	26.290000	26.3200	-0.379%	366,738	-3.951%
2026-07-22	26.4700	26.493500	26.420000	26.4200	-0.151%	64,041	-4.315%
2026-07-21	26.5300	26.530000	26.450000	26.4600	-0.301%	134,155	-4.460%
2026-07-20	26.5900	26.629900	26.525000	26.5400	-0.711%	175,135	-4.748%
2026-07-17	26.7800	26.799900	26.700000	26.7300	+0.176%	77,228	-5.425%
2026-07-16	26.6200	26.699900	26.610000	26.6830	+0.049%	71,570	-5.258%
2026-07-15	26.6700	26.700000	26.650000	26.6700	+0.225%	106,000	-5.212%
2026-07-14	26.6600	26.700000	26.610000	26.6100	+0.188%	253,369	-4.998%
2026-07-13	26.6300	26.640000	26.560000	26.5600	-0.412%	195,093	-4.819%
2026-07-10	26.6800	26.710000	26.620000	26.6700	+0.075%	74,024	-5.212%
2026-07-09	26.7000	26.768100	26.630000	26.6500	-0.112%	972,278	-5.141%
2026-07-08	26.7100	26.720000	26.630000	26.6800	-0.224%	86,011	-5.247%
2026-07-07	26.7800	26.800000	26.730000	26.7400	-0.373%	359,672	-5.460%
2026-07-06	26.7800	26.879900	26.780000	26.8400	+0.187%	727,239	-5.812%
2026-07-02	26.8000	26.870000	26.760000	26.7900	-0.075%	155,479	-5.636%
2026-07-01	26.7300	26.850000	26.730000	26.8100	-0.112%	76,909	-5.707%
2026-06-30	26.9500	26.950000	26.840000	26.8400	-0.556%	129,946	-5.812%
2026-06-29	26.9200	26.990000	26.920000	26.9900	0.000%	115,337	-6.336%
2026-06-26	26.9500	26.990000	26.940000	26.9900	+0.297%	65,357	-6.336%
2026-06-25	26.9800	26.990000	26.910000	26.9100	-0.148%	122,647	-6.057%
2026-06-24	26.8700	26.960000	26.870000	26.9500	+0.748%	161,379	-6.197%
2026-06-23	26.7100	26.810000	26.710000	26.7500	-0.037%	285,091	-5.495%
2026-06-22	26.7900	26.790000	26.720000	26.7600	-0.631%	99,616	-5.531%
2026-06-18	26.9100	26.990000	26.890000	26.9300	+0.373%	148,328	-6.127%
2026-06-17	26.9200	26.949900	26.830000	26.8300	-0.223%	72,746	-5.777%
2026-06-16	26.8400	26.941540	26.834600	26.8900	+0.261%	257,641	-5.987%
2026-06-15	26.8500	26.900000	26.820000	26.8200	+0.187%	137,884	-5.742%
2026-06-12	26.7700	26.810000	26.680000	26.7700	-0.224%	338,953	-5.566%
2026-06-11	26.7000	26.870000	26.660000	26.8300	+0.449%	332,080	-5.777%
2026-06-10	26.6900	26.780000	26.670000	26.7100	-0.112%	364,013	-5.354%
2026-06-09	26.6900	26.760000	26.660000	26.7400	+0.150%	241,545	-5.460%
2026-06-08	26.7600	26.770000	26.675000	26.7000	-0.150%	114,384	-5.318%
2026-06-05	26.7500	26.769000	26.680000	26.7400	-0.149%	115,690	-5.460%
2026-06-04	26.8100	26.870000	26.750000	26.7800	+0.037%	153,815	-5.601%
2026-06-03	26.7500	26.801000	26.714500	26.7700	0.000%	263,456	-5.566%
2026-06-02	26.8000	26.810000	26.660000	26.7700	+0.187%	162,212	-5.566%
2026-06-01	26.7000	26.760000	26.580000	26.7200	-0.037%	160,227	-5.389%
2026-05-29	26.7300	26.793149	26.660000	26.7300	+0.187%	186,411	-5.425%
2026-05-28	26.6700	26.770000	26.630100	26.6800	+0.225%	148,047	-5.247%
2026-05-27	26.6600	26.729900	26.610000	26.6200	-0.075%	148,885	-5.034%
2026-05-26	26.6700	26.740000	26.610000	26.6400	+0.339%	120,673	-5.105%
2026-05-22	26.6200	26.660000	26.480000	26.5500	+0.264%	261,401	-4.783%
2026-05-21	26.3900	26.550000	26.390000	26.4800	+0.038%	132,893	-4.532%
2026-05-20	26.4100	26.545000	26.360000	26.4700	+0.646%	354,892	-4.496%
2026-05-19	26.3300	26.420000	26.290000	26.3000	-0.567%	1,105,999	-3.878%
2026-05-18	26.4900	26.570100	26.410000	26.4500	-0.264%	307,743	-4.423%
2026-05-15	26.6700	26.670000	26.520000	26.5200	-1.082%	59,354	-4.676%
2026-05-14	26.8700	26.877700	26.750000	26.8100	+0.149%	176,720	-5.707%
2026-05-13	26.8400	26.850000	26.760000	26.7700	-0.261%	84,946	-5.566%
2026-05-12	26.8500	26.860000	26.763200	26.8400	-0.260%	202,922	-5.812%
2026-05-11	26.8600	26.960000	26.860000	26.9100	-0.167%	88,040	-6.057%
2026-05-08	26.9400	27.000000	26.900000	26.9550	+0.130%	46,936	-6.214%
2026-05-07	27.0500	27.090000	26.870000	26.9200	-0.259%	85,180	-6.092%
2026-05-06	26.9400	27.001741	26.930100	26.9900	+0.447%	72,633	-6.336%
2026-05-05	26.8500	26.880000	26.780700	26.8700	+0.336%	134,463	-5.917%
2026-05-04	26.8800	26.880000	26.720000	26.7800	-0.409%	133,282	-5.601%
2026-05-01	26.8100	26.930000	26.810000	26.8900	+0.336%	54,070	-5.987%
2026-04-30	26.8300	26.895100	26.800000	26.8000	-0.075%	78,481	-5.672%
2026-04-29	26.8800	26.880000	26.780000	26.8200	-0.149%	87,851	-5.742%
2026-04-28	26.8700	26.984100	26.810000	26.8600	-0.149%	65,899	-5.882%
2026-04-27	26.9600	27.000000	26.860000	26.9000	-0.260%	129,400	-6.022%
2026-04-24	26.9300	27.000000	26.880000	26.9700	+0.111%	146,908	-6.266%
2026-04-23	27.0100	27.040000	26.850100	26.9400	-0.185%	303,325	-6.162%
2026-04-22	27.0400	27.068800	26.970000	26.9900	-0.037%	161,792	-6.336%
2026-04-21	27.0000	27.060000	26.960000	27.0000	-0.222%	141,407	-6.370%
2026-04-20	27.0000	27.090000	26.981000	27.0600	-0.368%	173,368	-6.578%
2026-04-17	27.1900	27.200000	27.130000	27.1600	+0.630%	99,561	-6.922%
2026-04-16	27.1000	27.124200	26.990000	26.9900	-0.222%	97,616	-6.336%
2026-04-15	27.0700	27.110000	27.010000	27.0500	-0.332%	814,421	-6.543%
2026-04-14	27.0300	27.140000	26.980100	27.1400	+0.630%	72,420	-6.853%
2026-04-13	26.9400	27.026800	26.900000	26.9700	0.000%	73,233	-6.266%
2026-04-10	27.0100	27.010000	26.910000	26.9700	0.000%	75,284	-6.266%
2026-04-09	26.9700	27.050000	26.910000	26.9700	-0.093%	139,354	-6.266%
2026-04-08	27.0500	27.080000	26.960000	26.9950	+0.390%	85,898	-6.353%
2026-04-07	26.9200	26.939900	26.808500	26.8900	+0.186%	93,038	-5.987%
2026-04-06	26.8800	26.890000	26.800000	26.8400	-0.149%	223,404	-5.812%
2026-04-02	26.8500	26.999500	26.845000	26.8800	-0.149%	350,729	-5.952%
2026-04-01	26.8900	26.990000	26.870000	26.9200	-0.148%	108,065	-6.092%
2026-03-31	26.8800	26.990000	26.775000	26.9600	+0.974%	185,244	-6.231%
2026-03-30	26.6600	26.810000	26.660000	26.7000	+0.075%	293,081	-5.318%
2026-03-27	26.6700	26.707600	26.582000	26.6800	-0.187%	52,998	-5.247%
2026-03-26	26.7000	26.820000	26.690000	26.7300	-0.224%	242,073	-5.425%
2026-03-25	26.7900	26.800000	26.710100	26.7900	+0.037%	165,204	-5.636%
2026-03-24	26.7300	26.830000	26.700000	26.7800	-0.112%	83,682	-5.601%
2026-03-23	26.7600	26.900000	26.710000	26.8100	+0.112%	104,615	-5.707%
2026-03-20	27.0500	27.050000	26.770000	26.7800	-1.144%	142,436	-5.601%
2026-03-19	27.0600	27.170000	26.990000	27.0900	+0.111%	118,463	-6.681%
2026-03-18	27.1200	27.180000	27.015000	27.0600	-0.515%	147,069	-6.578%
2026-03-17	27.1600	27.231100	27.150000	27.2000	+0.295%	174,542	-7.059%
2026-03-16	27.1000	27.250000	27.070000	27.1200	+0.370%	105,102	-6.785%
2026-03-13	27.0900	27.150000	27.010000	27.0200	-0.037%	153,696	-6.440%
2026-03-12	27.1600	27.188700	27.030000	27.0300	-0.552%	122,768	-6.474%
2026-03-11	27.2900	27.290000	27.090000	27.1800	-0.549%	215,587	-6.990%
2026-03-10	27.4400	27.490000	27.320000	27.3300	-0.618%	65,374	-7.501%
2026-03-09	27.3200	27.500000	27.270100	27.5000	+0.475%	494,977	-8.073%
2026-03-06	27.3600	27.450000	27.280100	27.3700	-0.182%	97,213	-7.636%
2026-03-05	27.4300	27.520000	27.380100	27.4200	-0.400%	77,706	-7.805%
2026-03-04	27.6400	27.640000	27.509600	27.5300	-0.145%	92,702	-8.173%
2026-03-03	27.5900	27.630000	27.480000	27.5700	-0.433%	139,425	-8.306%
2026-03-02	27.6100	27.720000	27.500000	27.6900	-0.144%	439,452	-8.704%
2026-02-27	27.6900	27.734800	27.674100	27.7300	+0.544%	55,149	-8.835%
2026-02-26	27.5200	27.619900	27.520000	27.5800	+0.291%	75,229	-8.339%
2026-02-25	27.5000	27.550000	27.475000	27.5000	0.000%	118,681	-8.073%
2026-02-24	27.5200	27.540000	27.470000	27.5000	-0.109%	179,481	-8.073%
2026-02-23	27.5000	27.540000	27.440000	27.5300	0.000%	169,857	-8.173%
2026-02-20	27.5700	27.570000	27.450000	27.5300	-0.036%	119,212	-8.173%
2026-02-19	27.5100	27.540000	27.470000	27.5400	+0.255%	196,716	-8.206%
2026-02-18	27.5200	27.560000	27.470000	27.4700	-0.073%	124,815	-7.972%
2026-02-17	27.5500	27.560000	27.490000	27.4900	0.000%	93,190	-8.039%
2026-02-13	27.4700	27.540000	27.470000	27.4900	+0.402%	65,624	-8.039%
2026-02-12	27.3400	27.496800	27.250000	27.3800	+0.220%	849,898	-7.670%
2026-02-11	27.2700	27.349900	27.230000	27.3200	-0.219%	56,333	-7.467%
2026-02-10	27.3500	27.420000	27.300000	27.3800	+0.625%	87,839	-7.670%
2026-02-09	27.1900	27.240000	27.160000	27.2100	+0.147%	181,444	-7.093%
2026-02-06	27.2300	27.245100	27.130000	27.1700	+0.037%	87,440	-6.956%
2026-02-05	27.1000	27.280000	27.100000	27.1600	+0.630%	136,563	-6.922%
2026-02-04	27.0500	27.070000	26.980000	26.9900	-0.148%	83,974	-6.336%
2026-02-03	27.0700	27.079900	26.960000	27.0300	+0.148%	120,350	-6.474%
2026-02-02	27.1000	27.140000	26.960000	26.9900	-0.369%	265,670	-6.336%
2026-01-30	27.1400	27.199200	27.090000	27.0900	-0.147%	98,702	-6.681%
2026-01-29	27.1200	27.176304	27.070000	27.1300	-0.110%	150,670	-6.819%
2026-01-28	27.2000	27.210000	27.100000	27.1600	-0.110%	120,775	-6.922%
2026-01-27	27.2100	27.270000	27.189900	27.1900	-0.184%	110,937	-7.025%
2026-01-26	27.2700	27.300000	27.200000	27.2400	+0.184%	213,664	-7.195%
2026-01-23	27.1600	27.300000	27.110000	27.1900	+0.110%	128,505	-7.025%
2026-01-22	27.0900	27.180000	27.050000	27.1600	+0.295%	128,607	-6.922%
2026-01-21	26.9900	27.120000	26.990000	27.0800	+0.185%	126,400	-6.647%
2026-01-20	27.0600	27.100000	26.960000	27.0300	-0.953%	425,730	-6.474%
2026-01-16	27.3100	27.339800	27.210000	27.2900	+0.037%	125,705	-7.365%
2026-01-15	27.3900	27.412300	27.280000	27.2800	-0.402%	119,135	-7.331%
2026-01-14	27.3100	27.440000	27.280000	27.3900	+0.183%	73,698	-7.704%
2026-01-13	27.3000	27.375000	27.240000	27.3400	+0.330%	836,575	-7.535%
2026-01-12	27.2400	27.329000	27.240000	27.2500	-0.147%	152,252	-7.229%
2026-01-09	27.2000	27.424600	27.160100	27.2900	+0.073%	159,189	-7.365%
2026-01-08	27.2100	27.275000	27.203200	27.2700	-0.438%	149,118	-7.297%
2026-01-07	27.2900	27.412000	27.220000	27.3900	+0.810%	112,739	-7.704%
2026-01-06	27.2000	27.200000	27.134800	27.1700	-0.074%	83,765	-6.956%
2026-01-05	27.2100	27.270000	27.190000	27.1900	+0.074%	101,822	-7.025%
2026-01-02	27.2200	27.220000	27.125000	27.1700	-0.110%	250,462	-6.956%
2025-12-31	27.2100	27.240000	27.160000	27.2000	-0.257%	107,759	-7.059%
2025-12-30	27.2400	27.299900	27.216000	27.2700	-0.110%	115,072	-7.297%
2025-12-29	27.2800	27.300000	27.230000	27.3000	+0.257%	83,890	-7.399%
2025-12-26	27.3300	27.330000	27.230000	27.2300	-0.220%	67,962	-7.161%
2025-12-24	27.2100	27.290000	27.180000	27.2900	+0.405%	32,316	-7.365%
2025-12-23	27.1000	27.199900	27.100000	27.1800	0.000%	88,007	-6.990%
2025-12-22	27.1700	27.330000	27.095000	27.1800	-0.257%	104,767	-6.990%
2025-12-19	27.2800	27.300000	27.210000	27.2500	0.000%	222,552	-7.229%
2025-12-18	27.3200	27.390000	27.250000	27.2500	-0.037%	109,871	-7.229%
2025-12-17	27.2300	27.270000	27.150000	27.2600	+0.405%	69,712	-7.263%
2025-12-16	27.1800	27.240000	27.125000	27.1500	+0.074%	70,976	-6.888%
2025-12-15	27.2000	27.265000	27.125000	27.1300	-0.110%	75,603	-6.819%
2025-12-12	27.1700	27.180000	27.120000	27.1600	-0.257%	69,373	-6.922%
2025-12-11	27.3100	27.330000	27.230000	27.2300	-0.073%	378,929	-7.161%
2025-12-10	27.1900	27.300000	27.150000	27.2500	+0.294%	95,380	-7.229%
2025-12-09	27.2900	27.305000	27.150000	27.1700	+0.147%	118,338	-6.956%
2025-12-08	27.2400	27.269900	27.120100	27.1300	-0.623%	102,337	-6.819%
2025-12-05	27.2800	27.360000	27.210000	27.3000	+0.183%	83,159	-7.399%
2025-12-04	27.3400	27.340000	27.249000	27.2500	-0.293%	207,083	-7.229%
2025-12-03	27.3900	27.390000	27.268300	27.3300	+0.147%	86,736	-7.501%
2025-12-02	27.2800	27.330000	27.170000	27.2900	-0.146%	231,464	-7.365%
2025-12-01	27.2800	27.350000	27.244700	27.3300	-0.292%	101,969	-7.501%
2025-11-28	27.4900	27.580000	27.410000	27.4100	-0.400%	71,914	-7.771%
2025-11-26	27.4300	27.555000	27.310100	27.5200	+0.218%	98,740	-8.140%
2025-11-25	27.4600	27.560000	27.340100	27.4600	+0.292%	66,602	-7.939%
2025-11-24	27.3900	27.509700	27.250000	27.3800	+0.183%	165,101	-7.670%
2025-11-21	27.4100	27.430000	27.278000	27.3300	-0.146%	64,673	-7.501%
2025-11-20	27.3100	27.370000	27.260000	27.3700	+0.404%	100,609	-7.636%
2025-11-19	27.4000	27.400000	27.235000	27.2600	-0.656%	105,530	-7.263%
2025-11-18	27.3700	27.440000	27.280000	27.4400	+0.550%	204,102	-7.872%
2025-11-17	27.3100	27.388000	27.280000	27.2900	+0.037%	65,395	-7.365%
2025-11-14	27.4600	27.460000	27.280000	27.2800	-0.329%	238,300	-7.331%
2025-11-13	27.3600	27.520000	27.315000	27.3700	-0.291%	94,874	-7.636%
2025-11-12	27.3600	27.520000	27.360000	27.4500	-0.435%	150,499	-7.905%
2025-11-11	27.4300	27.570000	27.370000	27.5700	+0.437%	92,392	-8.306%
2025-11-10	27.3200	27.450000	27.310000	27.4500	+0.402%	123,174	-7.905%
2025-11-07	27.3100	27.430000	27.302600	27.3400	-0.073%	100,544	-7.535%
2025-11-06	27.3300	27.400000	27.270100	27.3600	+0.736%	76,546	-7.602%
2025-11-05	27.3600	27.360000	27.110000	27.1600	-0.549%	87,355	-6.922%
2025-11-04	27.3100	27.409900	27.291000	27.3100	+0.037%	80,125	-7.433%
2025-11-03	27.2900	27.375000	27.210100	27.3000	-0.401%	106,267	-7.399%
2025-10-31	27.4400	27.440000	27.300000	27.4100	+0.036%	74,737	-7.771%
2025-10-30	27.3200	27.440000	27.312500	27.4000	-0.109%	107,137	-7.737%
2025-10-29	27.6200	27.620000	27.350000	27.4300	-0.652%	160,252	-7.838%
2025-10-28	27.5500	27.630000	27.480000	27.6100	+0.036%	130,968	-8.439%
2025-10-27	27.5500	27.600000	27.410000	27.6000	+0.218%	62,167	-8.406%
2025-10-24	27.6000	27.600000	27.391800	27.5400	0.000%	56,902	-8.206%
2025-10-23	27.5800	27.595000	27.504900	27.5400	-0.506%	68,796	-8.206%
2025-10-22	27.6100	27.680000	27.540000	27.6800	+0.036%	85,668	-8.671%
2025-10-21	27.5700	27.693875	27.460100	27.6700	+0.545%	3,072,274	-8.638%
2025-10-20	27.5100	27.520000	27.385400	27.5200	-0.109%	67,880	-8.140%
2025-10-17	27.4800	27.560000	27.450000	27.5500	+0.109%	192,037	-8.240%
2025-10-16	27.3700	27.639000	27.370000	27.5200	+0.328%	45,393	-8.140%
2025-10-15	27.5100	27.585200	27.360000	27.4300	-0.218%	58,934	-7.838%
2025-10-14	27.4500	27.540000	27.260000	27.4900	+0.475%	81,189	-8.039%
2025-10-13	27.5000	27.500000	27.360000	27.3600	-0.073%	47,841	-7.602%
2025-10-10	27.4200	27.479000	27.280000	27.3800	+0.551%	216,739	-7.670%
2025-10-09	27.2800	27.290000	27.171100	27.2300	-0.220%	136,255	-7.161%
2025-10-08	27.3100	27.350000	27.210000	27.2900	-0.073%	74,219	-7.365%
2025-10-07	27.2200	27.330000	27.160000	27.3100	+0.147%	122,092	-7.433%
2025-10-06	27.2700	27.280000	27.205800	27.2700	-0.165%	205,540	-7.297%
2025-10-03	27.3100	27.370000	27.270000	27.3150	+0.018%	96,121	-7.450%
2025-10-02	27.3300	27.369900	27.204000	27.3100	-0.292%	186,235	-7.433%
2025-10-01	27.3500	27.410000	27.275000	27.3900	+0.366%	188,981	-7.704%
2025-09-30	27.2800	27.350000	27.170000	27.2900	+0.184%	77,017	-7.365%
2025-09-29	27.2200	27.279900	27.080000	27.2400	+0.295%	98,702	-7.195%
2025-09-26	27.1400	27.210000	27.066600	27.1600	+0.147%	201,819	-6.922%
2025-09-25	27.1400	27.145000	27.050000	27.1200	-0.221%	99,285	-6.785%
2025-09-24	27.1700	27.190000	27.081500	27.1800	+0.147%	110,743	-6.990%
2025-09-23	27.1200	27.200000	27.060000	27.1400	+0.333%	62,006	-6.853%
2025-09-22	27.1100	27.129400	27.050000	27.0500	-0.588%	69,454	-6.543%
2025-09-19	27.2100	27.250000	27.153000	27.2100	+0.184%	87,090	-7.093%
2025-09-18	27.1600	27.269600	27.160000	27.1600	-0.804%	56,717	-6.922%
2025-09-17	27.4400	27.540000	27.300000	27.3800	+0.037%	103,128	-7.670%
2025-09-16	27.2600	27.440000	27.260000	27.3700	-0.109%	100,095	-7.636%
2025-09-15	27.4000	27.410000	27.263300	27.4000	+0.403%	65,645	-7.737%
2025-09-12	27.2500	27.380000	27.180100	27.2900	-0.292%	154,868	-7.365%
2025-09-11	27.3000	27.400000	27.299000	27.3700	+0.183%	58,260	-7.636%
2025-09-10	27.2400	27.390000	27.220000	27.3200	+0.183%	85,293	-7.467%
2025-09-09	27.2500	27.327500	27.160000	27.2700	-0.365%	96,430	-7.297%
2025-09-08	27.1300	27.370000	27.090100	27.3700	+1.239%	733,187	-7.636%
2025-09-05	27.0000	27.109900	26.970000	27.0350	+0.619%	47,532	-6.492%
2025-09-04	26.8300	26.930000	26.730000	26.8687	+0.257%	86,248	-5.913%
2025-09-03	26.6100	26.819900	26.610000	26.7999	+0.941%	49,655	-5.671%
2025-09-02	26.5700	26.670000	26.550000	26.5500	-0.375%	191,656	-4.783%
2025-08-29	26.6600	26.899500	26.603000	26.6500	-0.411%	115,279	-5.141%
2025-08-28	26.7500	26.809900	26.665000	26.7600	+0.112%	84,111	-5.531%
2025-08-27	26.6200	26.730000	26.590000	26.7300	-0.112%	105,565	-5.425%
2025-08-26	26.6500	26.760000	26.590000	26.7600	+0.187%	67,074	-5.531%
2025-08-25	26.6600	26.775300	26.580000	26.7100	-0.037%	48,808	-5.354%
2025-08-22	26.6300	26.750000	26.573200	26.7200	+0.640%	75,206	-5.389%
2025-08-21	26.5900	26.590000	26.480600	26.5500	-0.785%	358,702	-4.783%
2025-08-20	26.6000	26.760000	26.500700	26.7600	+0.677%	79,828	-5.531%
2025-08-19	26.5100	26.580000	26.471100	26.5800	+0.378%	116,766	-4.891%
2025-08-18	26.5900	26.590000	26.462000	26.4800	-0.526%	54,335	-4.532%
2025-08-15	26.6700	26.689900	26.600000	26.6200	-0.225%	67,596	-5.034%
2025-08-14	26.7100	26.780000	26.640000	26.6800	-0.411%	98,761	-5.247%
2025-08-13	26.7200	26.800000	26.710000	26.7900	+0.714%	120,701	-5.636%
2025-08-12	26.7000	26.730000	26.550000	26.6000	-0.356%	149,612	-4.962%
2025-08-11	26.6600	26.750000	26.660000	26.6950	+0.206%	82,088	-5.301%
2025-08-08	26.6600	26.730000	26.630000	26.6400	-0.225%	55,399	-5.105%
2025-08-07	26.7000	26.790000	26.690000	26.7000	-0.150%	98,315	-5.318%
2025-08-06	26.7600	26.785000	26.600000	26.7400	-0.075%	99,190	-5.460%
2025-08-05	26.7600	26.793300	26.690000	26.7600	+0.037%	196,334	-5.531%
2025-08-04	26.7300	26.780000	26.692100	26.7500	+0.075%	95,117	-5.495%
2025-08-01	26.6500	26.740000	26.640000	26.7300	+1.097%	108,521	-5.425%
2025-07-31	26.4400	26.555000	26.440000	26.4400	0.000%	129,853	-4.387%
2025-07-30	26.3800	26.490000	26.380000	26.4400	-0.226%	80,440	-4.387%
2025-07-29	26.3500	26.500000	26.350000	26.5000	+0.684%	164,103	-4.604%
2025-07-28	26.3300	26.360000	26.300000	26.3200	-0.265%	57,773	-3.951%
2025-07-25	26.3100	26.390000	26.290000	26.3900	+0.342%	66,760	-4.206%
2025-07-24	26.2100	26.310000	26.200000	26.3000	-0.076%	78,134	-3.878%
2025-07-23	26.3200	26.350000	26.260000	26.3200	-0.227%	127,557	-3.951%
2025-07-22	26.3300	26.420000	26.310000	26.3800	+0.304%	118,696	-4.170%
2025-07-21	26.3400	26.367900	26.290000	26.3000	+0.382%	133,713	-3.878%
2025-07-18	26.2400	26.320000	26.200000	26.2000	-0.115%	205,904	-3.511%
2025-07-17	26.2900	26.310000	26.210000	26.2301	+0.229%	87,270	-3.622%
2025-07-16	26.2500	26.290000	26.146972	26.1701	+0.077%	155,318	-3.401%
2025-07-15	26.2900	26.350000	26.150000	26.1500	-0.343%	101,452	-3.327%
2025-07-14	26.2400	26.340000	26.220000	26.2400	-0.342%	71,575	-3.659%
2025-07-11	26.2900	26.389700	26.280000	26.3300	-0.378%	47,148	-3.988%
2025-07-10	26.4800	26.480000	26.400000	26.4300	-0.151%	88,393	-4.351%
2025-07-09	26.3900	26.473200	26.335000	26.4700	+0.646%	771,470	-4.496%
2025-07-08	26.2600	26.350000	26.250000	26.3000	-0.454%	50,319	-3.878%
2025-07-07	26.3600	26.430000	26.290000	26.4200	-0.227%	60,163	-4.315%
2025-07-03	26.3700	26.539300	26.370000	26.4800	+0.113%	98,004	-4.532%
2025-07-02	26.4800	26.589900	26.440000	26.4500	-0.377%	78,391	-4.423%
2025-07-01	26.5800	26.685400	26.450000	26.5500	+0.075%	158,376	-4.783%
2025-06-30	26.5700	26.600000	26.432500	26.5300	+0.378%	150,204	-4.712%
2025-06-27	26.4700	26.537300	26.370000	26.4300	-0.227%	140,991	-4.351%
2025-06-26	26.3800	26.550000	26.380000	26.4900	+0.227%	111,794	-4.568%
2025-06-25	26.3200	26.440000	26.320000	26.4300	+0.342%	87,757	-4.351%
2025-06-24	26.1500	26.360000	26.150000	26.3400	+0.190%	148,014	-4.024%
2025-06-23	26.3100	26.429900	26.150000	26.2900	-0.038%	183,854	-3.842%
2025-06-20	26.2200	26.370000	26.010000	26.3000	-0.038%	101,099	-3.878%
2025-06-18	26.2900	26.440000	26.030000	26.3100	+0.152%	106,468	-3.915%
2025-06-17	26.2400	26.409900	26.110400	26.2700	+0.038%	103,773	-3.769%
2025-06-16	26.1800	26.419500	26.020000	26.2600	-0.114%	108,062	-3.732%
2025-06-13	26.2900	26.410000	26.140000	26.2900	-0.379%	59,460	-3.842%
2025-06-12	26.3800	26.450000	26.243400	26.3900	+0.572%	105,570	-4.206%
2025-06-11	26.2000	26.294000	26.100100	26.2400	+0.613%	173,466	-3.659%
2025-06-10	26.1700	26.249900	26.040000	26.0800	-0.038%	139,720	-3.067%
2025-06-09	26.0200	26.199900	26.020000	26.0900	+0.269%	81,800	-3.105%
2025-06-06	26.0500	26.310000	26.010000	26.0200	-0.649%	128,661	-2.844%
2025-06-05	26.2300	26.330000	26.180000	26.1900	-0.267%	325,253	-3.475%
2025-06-04	26.1000	26.370000	26.050000	26.2600	+0.922%	236,220	-3.732%
2025-06-03	26.1000	26.100000	26.000000	26.0200	-0.077%	191,417	-2.844%
2025-06-02	26.0700	26.181700	25.913900	26.0400	-0.383%	132,705	-2.919%
2025-05-30	26.1000	26.200000	26.030000	26.1400	+0.192%	133,319	-3.290%
2025-05-29	26.1100	26.199300	26.000000	26.0900	+0.656%	253,432	-3.105%
2025-05-28	26.1200	26.139900	25.900000	25.9200	-0.728%	168,988	-2.469%
2025-05-27	26.0000	26.110000	25.890000	26.1100	+0.733%	205,090	-3.179%
2025-05-23	25.9300	26.023500	25.750000	25.9200	+0.699%	305,629	-2.469%
2025-05-22	25.6500	25.950000	25.650000	25.7400	+0.195%	175,701	-1.787%
2025-05-21	25.9100	26.060800	25.670000	25.6900	-0.964%	135,894	-1.596%
2025-05-20	25.9100	26.078100	25.854800	25.9400	-0.192%	114,097	-2.544%
2025-05-19	25.8400	26.080100	25.840000	25.9900	-0.460%	74,105	-2.732%
2025-05-16	26.2300	26.244000	26.085000	26.1100	+0.077%	135,437	-3.179%
2025-05-15	26.0100	26.230000	25.950000	26.0900	+0.385%	111,993	-3.105%
2025-05-14	26.1000	26.129900	25.940000	25.9900	-0.077%	136,172	-2.732%
2025-05-13	25.9800	26.170000	25.950000	26.0100	-0.307%	308,824	-2.807%
2025-05-12	26.1100	26.219700	25.970000	26.0900	-0.572%	1,067,230	-3.105%
2025-05-09	26.1600	26.339900	26.130000	26.2400	-0.114%	170,370	-3.659%
2025-05-08	26.3300	26.410000	26.110000	26.2700	0.000%	94,940	-3.769%
2025-05-07	26.4200	26.520000	26.180000	26.2700	-0.190%	153,629	-3.769%
2025-05-06	26.2800	26.360000	26.010000	26.3200	+0.190%	109,935	-3.951%
2025-05-05	26.3200	26.329900	26.000000	26.2700	-0.076%	109,848	-3.769%
2025-05-02	26.3000	26.496500	26.200000	26.2900	+0.114%	526,544	-3.842%
2025-05-01	26.4900	26.680000	26.260000	26.2600	-0.980%	177,917	-3.732%
2025-04-30	26.4800	26.520000	26.290500	26.5200	-0.188%	108,810	-4.676%
2025-04-29	26.3400	26.570000	26.340000	26.5700	+0.378%	94,359	-4.855%
2025-04-28	26.2900	26.470000	26.233069	26.4700	+0.417%	101,621	-4.496%
2025-04-25	26.3600	26.460000	26.214600	26.3600	+0.572%	109,538	-4.097%
2025-04-24	26.1700	26.350000	26.110000	26.2100	0.000%	117,042	-3.548%
2025-04-23	26.1700	26.210000	25.948500	26.2100	+0.885%	282,694	-3.548%
2025-04-22	26.0900	26.090000	25.900500	25.9800	+0.270%	172,132	-2.694%
2025-04-21	26.0400	26.136800	25.810800	25.9100	-1.333%	93,073	-2.431%
2025-04-17	26.2000	26.520000	25.650000	26.2600	-0.076%	348,983	-3.732%
2025-04-16	26.2300	26.280000	26.070100	26.2800	+0.305%	269,324	-3.805%
2025-04-15	26.0300	26.210000	26.030000	26.2000	+0.730%	81,178	-3.511%
2025-04-14	26.0000	26.379900	25.860100	26.0100	+0.658%	158,847	-2.807%