Dark

BYLD
iShares Yield Optimized Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:55:43 PM EDT

21.45USD-0.533%(-0.12)119,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.57)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

21.47USD+0.070%(+0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.5400	21.5799	21.3900	21.4700	-0.464%	119,474	0.000%
2026-10-01	21.4600	21.6088	21.4500	21.5700	+0.139%	292,388	-0.464%
2026-09-30	21.6000	21.6100	21.5300	21.5400	-0.232%	73,876	-0.325%
2026-09-29	21.6200	21.6400	21.5300	21.5900	-0.046%	112,750	-0.556%
2026-09-28	21.6400	21.6499	21.5718	21.6000	-0.598%	45,389	-0.602%
2026-09-25	21.7300	21.7500	21.6700	21.7300	+0.092%	905,678	-1.197%
2026-09-24	21.8100	21.8500	21.7100	21.7100	-0.504%	50,206	-1.105%
2026-09-23	22.0200	22.0200	21.8000	21.8200	-1.043%	48,461	-1.604%
2026-09-22	22.0600	22.0600	22.0100	22.0500	+0.091%	89,161	-2.630%
2026-09-21	22.0400	22.0500	22.0100	22.0300	+0.319%	135,597	-2.542%
2026-09-18	22.0000	22.0000	21.9500	21.9600	-0.453%	93,020	-2.231%
2026-09-17	22.0200	22.0600	21.9800	22.0600	+0.639%	71,846	-2.675%
2026-09-16	21.9800	22.0200	21.9200	21.9200	0.000%	66,879	-2.053%
2026-09-15	21.9400	21.9450	21.9002	21.9200	-0.137%	83,858	-2.053%
2026-09-14	21.9500	22.0098	21.9100	21.9500	-0.091%	73,982	-2.187%
2026-09-11	22.0500	22.0500	21.9700	21.9700	-0.136%	217,073	-2.276%
2026-09-10	22.0500	22.0550	21.9800	22.0000	-0.722%	36,464	-2.409%
2026-09-09	22.1700	22.1900	22.1200	22.1600	-0.225%	105,596	-3.114%
2026-09-08	22.2300	22.2300	22.1800	22.2100	-0.000%	88,456	-3.332%
2026-09-04	22.2100	22.2400	22.2001	22.2101	-0.045%	35,496	-3.332%
2026-09-03	22.2200	22.2499	22.2100	22.2200	+0.180%	33,439	-3.375%
2026-09-02	22.1700	22.1800	22.1500	22.1800	-0.315%	37,327	-3.201%
2026-09-01	22.3100	22.3100	22.2300	22.2500	-0.314%	98,149	-3.506%
2026-08-31	22.3100	22.3200	22.3000	22.3200	-0.134%	27,218	-3.808%
2026-08-28	22.4100	22.4100	22.3301	22.3500	-0.223%	25,058	-3.937%
2026-08-27	22.4100	22.4300	22.3801	22.4000	-0.045%	78,514	-4.152%
2026-08-26	22.3800	22.4200	22.3701	22.4100	-0.045%	47,034	-4.195%
2026-08-25	22.3600	22.4200	22.3600	22.4200	+0.448%	35,322	-4.237%
2026-08-24	22.3300	22.3400	22.2800	22.3200	+0.090%	64,440	-3.808%
2026-08-21	22.3000	22.3200	22.2700	22.3000	0.000%	62,282	-3.722%
2026-08-20	22.3100	22.3300	22.2900	22.3000	-0.491%	36,579	-3.722%
2026-08-19	22.3400	22.4100	22.3300	22.4100	+0.629%	196,375	-4.195%
2026-08-18	22.2600	22.3000	22.2400	22.2700	0.000%	95,084	-3.592%
2026-08-17	22.3000	22.3300	22.2200	22.2700	-0.224%	60,693	-3.592%
2026-08-14	22.3600	22.3600	22.3011	22.3200	-0.134%	29,381	-3.808%
2026-08-13	22.3500	22.3999	22.3400	22.3500	+0.179%	120,963	-3.937%
2026-08-12	22.3200	22.3437	22.3000	22.3100	+0.172%	32,134	-3.765%
2026-08-11	22.3080	22.3099	22.2700	22.2718	-0.037%	47,117	-3.600%
2026-08-10	22.3300	22.3300	22.2600	22.2800	-0.313%	95,726	-3.636%
2026-08-07	22.3700	22.3700	22.3200	22.3500	+0.179%	49,656	-3.937%
2026-08-06	22.3400	22.3400	22.2910	22.3100	-0.179%	33,970	-3.765%
2026-08-05	22.3500	22.3600	22.3300	22.3500	-0.045%	58,630	-3.937%
2026-08-04	22.3100	22.3600	22.3100	22.3600	0.000%	269,717	-3.980%
2026-08-03	22.3400	22.3700	22.3400	22.3600	+0.314%	101,527	-3.980%
2026-07-31	22.3200	22.3200	22.2700	22.2900	-0.179%	22,482	-3.679%
2026-07-30	22.3100	22.3350	22.3001	22.3300	+0.135%	46,917	-3.851%
2026-07-29	22.3600	22.3699	22.2900	22.3000	-0.357%	36,345	-3.722%
2026-07-28	22.3450	22.3801	22.3400	22.3800	+0.179%	64,346	-4.066%
2026-07-27	22.3000	22.3450	22.3000	22.3400	+0.179%	24,850	-3.894%
2026-07-24	22.3000	22.3299	22.2832	22.3000	+0.090%	20,196	-3.722%
2026-07-23	22.2700	22.2998	22.2600	22.2800	-0.402%	90,793	-3.636%
2026-07-22	22.3700	22.3897	22.3450	22.3700	-0.045%	29,029	-4.023%
2026-07-21	22.4200	22.4200	22.3700	22.3800	-0.134%	42,533	-4.066%
2026-07-20	22.4700	22.4700	22.4000	22.4100	-0.223%	56,914	-4.195%
2026-07-17	22.4800	22.5050	22.4500	22.4600	0.000%	43,909	-4.408%
2026-07-16	22.4600	22.5000	22.4400	22.4600	0.000%	84,381	-4.408%
2026-07-15	22.4500	22.4800	22.4350	22.4600	+0.134%	95,987	-4.408%
2026-07-14	22.4100	22.4499	22.4012	22.4300	+0.179%	31,133	-4.280%
2026-07-13	22.4200	22.4400	22.3750	22.3900	-0.267%	45,775	-4.109%
2026-07-10	22.4700	22.4892	22.4400	22.4500	-0.133%	58,322	-4.365%
2026-07-09	22.4800	22.5088	22.4501	22.4800	+0.045%	154,305	-4.493%
2026-07-08	22.4500	22.4900	22.4000	22.4700	-0.044%	158,604	-4.450%
2026-07-07	22.5400	22.5400	22.4600	22.4800	-0.355%	126,532	-4.493%
2026-07-06	22.5600	22.5700	22.5201	22.5600	0.000%	63,383	-4.832%
2026-07-02	22.5400	22.5700	22.5148	22.5600	-0.309%	48,743	-4.832%
2026-07-01	22.5800	22.6390	22.5800	22.6300	-0.088%	20,759	-5.126%
2026-06-30	22.6600	22.7000	22.6400	22.6500	-0.220%	88,388	-5.210%
2026-06-29	22.6600	22.7200	22.6600	22.7000	+0.132%	27,017	-5.419%
2026-06-26	22.6600	22.7200	22.6600	22.6700	-0.022%	47,771	-5.293%
2026-06-25	22.6900	22.7000	22.6500	22.6750	+0.022%	53,452	-5.314%
2026-06-24	22.6600	22.6800	22.6550	22.6700	+0.265%	43,830	-5.293%
2026-06-23	22.6000	22.6199	22.5900	22.6100	+0.044%	35,150	-5.042%
2026-06-22	22.6000	22.6100	22.5800	22.6000	-0.177%	32,282	-5.000%
2026-06-18	22.6400	22.6668	22.6250	22.6400	+0.355%	37,019	-5.168%
2026-06-17	22.6700	22.6700	22.5600	22.5600	-0.309%	46,641	-4.832%
2026-06-16	22.6300	22.6700	22.6201	22.6300	+0.088%	115,636	-5.126%
2026-06-15	22.6600	22.6799	22.6100	22.6100	0.000%	22,681	-5.042%
2026-06-12	22.6000	22.6100	22.5500	22.6100	+0.044%	55,401	-5.042%
2026-06-11	22.5200	22.6200	22.4901	22.6000	+0.623%	42,644	-5.000%
2026-06-10	22.5000	22.5200	22.4600	22.4600	-0.178%	47,770	-4.408%
2026-06-09	22.5000	22.5200	22.4600	22.5000	+0.089%	58,963	-4.578%
2026-06-08	22.5100	22.5100	22.4700	22.4800	+0.089%	58,405	-4.493%
2026-06-05	22.5200	22.5300	22.4600	22.4600	-0.531%	93,942	-4.408%
2026-06-04	22.5700	22.5800	22.5500	22.5800	+0.133%	61,512	-4.916%
2026-06-03	22.5350	22.5500	22.5100	22.5500	-0.177%	63,319	-4.789%
2026-06-02	22.6000	22.6000	22.5750	22.5900	-0.353%	89,197	-4.958%
2026-06-01	22.6400	22.6700	22.6000	22.6700	-0.088%	108,123	-5.293%
2026-05-29	22.6700	22.7097	22.6629	22.6900	+0.088%	40,893	-5.377%
2026-05-28	22.6200	22.7200	22.6050	22.6700	+0.177%	846,080	-5.293%
2026-05-27	22.6200	22.6700	22.6000	22.6300	+0.133%	1,654,556	-5.126%
2026-05-26	22.6100	22.6100	22.5601	22.6000	+0.400%	64,860	-5.000%
2026-05-22	22.5300	22.5500	22.4600	22.5100	+0.044%	117,149	-4.620%
2026-05-21	22.4300	22.5100	22.4150	22.5000	+0.089%	632,449	-4.578%
2026-05-20	22.3700	22.4800	22.3500	22.4800	+0.717%	128,235	-4.493%
2026-05-19	22.3600	22.3700	22.3100	22.3200	-0.446%	85,112	-3.808%
2026-05-18	22.4200	22.4766	22.3940	22.4200	-0.045%	49,149	-4.237%
2026-05-15	22.4600	22.4700	22.4217	22.4300	-0.576%	59,608	-4.280%
2026-05-14	22.5700	22.5899	22.5450	22.5600	+0.089%	55,643	-4.832%
2026-05-13	22.5200	22.5600	22.5200	22.5400	-0.067%	55,897	-4.747%
2026-05-12	22.5400	22.5800	22.5298	22.5550	-0.243%	78,568	-4.810%
2026-05-11	22.6500	22.6500	22.6044	22.6100	-0.221%	45,491	-5.042%
2026-05-08	22.6400	22.6700	22.6300	22.6600	+0.310%	79,587	-5.252%
2026-05-07	22.6700	22.6899	22.5742	22.5900	-0.309%	65,992	-4.958%
2026-05-06	22.6100	22.6600	22.6100	22.6600	+0.532%	66,645	-5.252%
2026-05-05	22.5400	22.5700	22.5301	22.5400	+0.133%	51,077	-4.747%
2026-05-04	22.5300	22.5500	22.4600	22.5100	-0.750%	543,869	-4.620%
2026-05-01	22.6600	22.7100	22.6495	22.6800	+0.265%	94,544	-5.335%
2026-04-30	22.6100	22.6500	22.6100	22.6200	+0.088%	65,521	-5.084%
2026-04-29	22.6800	22.6800	22.5900	22.6000	-0.309%	51,025	-5.000%
2026-04-28	22.6600	22.6800	22.6427	22.6700	0.000%	44,913	-5.293%
2026-04-27	22.6900	22.7099	22.6700	22.6700	-0.176%	44,927	-5.293%
2026-04-24	22.7000	22.7300	22.6865	22.7100	+0.044%	60,552	-5.460%
2026-04-23	22.7300	22.7600	22.6500	22.7000	-0.176%	48,412	-5.419%
2026-04-22	22.7600	22.7600	22.7150	22.7400	+0.132%	44,354	-5.585%
2026-04-21	22.7500	22.7796	22.6900	22.7100	-0.307%	51,541	-5.460%
2026-04-20	22.7900	22.8000	22.7400	22.7800	0.000%	72,205	-5.751%
2026-04-17	22.7700	22.8400	22.7600	22.7800	+0.574%	56,568	-5.751%
2026-04-16	22.7600	22.7600	22.6500	22.6500	-0.308%	54,979	-5.210%
2026-04-15	22.7200	22.7600	22.7050	22.7200	-0.044%	70,415	-5.502%
2026-04-14	22.7000	22.7500	22.6900	22.7300	+0.309%	134,878	-5.543%
2026-04-13	22.5800	22.6800	22.5250	22.6600	+0.044%	37,944	-5.252%
2026-04-10	22.6600	22.6600	22.6050	22.6500	0.000%	47,704	-5.210%
2026-04-09	22.6000	22.6800	22.5900	22.6500	+0.044%	43,310	-5.210%
2026-04-08	22.7000	22.7000	22.6010	22.6400	+0.444%	44,264	-5.168%
2026-04-07	22.5000	22.5400	22.4200	22.5400	+0.133%	50,024	-4.747%
2026-04-06	22.4700	22.5400	22.4700	22.5100	+0.223%	92,956	-4.620%
2026-04-02	22.4200	22.5200	22.4101	22.4600	-0.531%	35,844	-4.408%
2026-04-01	22.5800	22.6300	22.5497	22.5800	+0.222%	43,131	-4.916%
2026-03-31	22.5200	22.5579	22.4600	22.5300	+0.535%	53,706	-4.705%
2026-03-30	22.4500	22.4500	22.3700	22.4100	+0.445%	58,897	-4.195%
2026-03-27	22.3400	22.3600	22.2701	22.3107	-0.310%	36,788	-3.768%
2026-03-26	22.4300	22.4800	22.3700	22.3800	-0.622%	84,833	-4.066%
2026-03-25	22.5400	22.5500	22.5050	22.5200	+0.357%	2,273,053	-4.663%
2026-03-24	22.4000	22.4700	22.4000	22.4400	-0.134%	48,007	-4.323%
2026-03-23	22.4200	22.5300	22.3900	22.4700	+0.492%	40,843	-4.450%
2026-03-20	22.5098	22.5100	22.3500	22.3600	-0.930%	55,184	-3.980%
2026-03-19	22.4700	22.5800	22.4500	22.5700	+0.178%	47,167	-4.874%
2026-03-18	22.5900	22.5976	22.5150	22.5300	-0.310%	289,775	-4.705%
2026-03-17	22.5700	22.6281	22.5700	22.6000	+0.177%	145,329	-5.000%
2026-03-16	22.5600	22.5700	22.5100	22.5600	+0.445%	80,833	-4.832%
2026-03-13	22.5600	22.5800	22.4400	22.4600	-0.133%	14,484	-4.408%
2026-03-12	22.5700	22.5700	22.4900	22.4900	-0.546%	113,099	-4.535%
2026-03-11	22.7000	22.7000	22.6031	22.6135	-0.469%	53,487	-5.057%
2026-03-10	22.7400	22.7958	22.7004	22.7200	-0.351%	26,925	-5.502%
2026-03-09	22.5500	22.8000	22.5500	22.8000	+0.529%	117,697	-5.833%
2026-03-06	22.6900	22.7550	22.6600	22.6800	-0.439%	80,474	-5.335%
2026-03-05	22.7800	22.7999	22.7400	22.7800	-0.306%	155,705	-5.751%
2026-03-04	22.7700	22.8700	22.7700	22.8500	+0.110%	72,057	-6.039%
2026-03-03	22.7100	22.8500	22.7100	22.8250	-0.545%	219,160	-5.936%
2026-03-02	22.9600	22.9700	22.9015	22.9500	-0.347%	77,196	-6.449%
2026-02-27	23.0600	23.0600	22.9900	23.0300	+0.043%	79,319	-6.774%
2026-02-26	22.9400	23.0200	22.9400	23.0200	+0.174%	198,539	-6.733%
2026-02-25	22.9600	23.0200	22.9519	22.9800	+0.087%	64,194	-6.571%
2026-02-24	23.0200	23.0200	22.9600	22.9600	-0.130%	56,687	-6.490%
2026-02-23	23.0000	23.0250	22.9817	22.9900	-0.043%	95,795	-6.612%
2026-02-20	22.9900	23.0000	22.9600	23.0000	+0.043%	73,290	-6.652%
2026-02-19	22.9600	22.9999	22.9450	22.9900	+0.131%	36,136	-6.612%
2026-02-18	22.9600	22.9900	22.9600	22.9600	-0.087%	135,149	-6.490%
2026-02-17	22.9800	23.0000	22.9501	22.9800	+0.174%	60,772	-6.571%
2026-02-13	22.9700	22.9800	22.9400	22.9400	+0.087%	76,174	-6.408%
2026-02-12	22.9000	22.9250	22.8801	22.9200	+0.219%	43,383	-6.326%
2026-02-11	22.8800	22.8800	22.8550	22.8700	-0.087%	36,356	-6.122%
2026-02-10	22.9000	22.9399	22.8730	22.8900	+0.175%	31,154	-6.204%
2026-02-09	22.8100	22.8694	22.8100	22.8500	-0.044%	53,983	-6.039%
2026-02-06	22.8100	22.8600	22.7900	22.8600	+0.088%	49,706	-6.080%
2026-02-05	22.8300	22.8699	22.7700	22.8400	+0.351%	105,682	-5.998%
2026-02-04	22.7799	22.7799	22.7400	22.7600	-0.132%	24,933	-5.668%
2026-02-03	22.8000	22.8000	22.7300	22.7900	-0.567%	49,672	-5.792%
2026-02-02	22.9100	22.9300	22.8807	22.9200	+0.044%	40,770	-6.326%
2026-01-30	22.8700	22.9100	22.8700	22.9100	+0.044%	59,950	-6.285%
2026-01-29	22.9000	22.9100	22.8507	22.9000	+0.044%	51,078	-6.245%
2026-01-28	22.8900	22.9494	22.8700	22.8900	-0.087%	36,478	-6.204%
2026-01-27	22.9000	22.9200	22.9000	22.9100	-0.044%	28,833	-6.285%
2026-01-26	22.9300	22.9400	22.8900	22.9200	+0.044%	37,226	-6.326%
2026-01-23	22.8700	22.9100	22.8601	22.9100	+0.131%	34,609	-6.285%
2026-01-22	22.8500	22.9000	22.8500	22.8800	+0.044%	102,199	-6.163%
2026-01-21	22.8000	22.8800	22.7600	22.8700	+0.395%	50,857	-6.122%
2026-01-20	22.8600	22.8600	22.7700	22.7800	-0.394%	76,912	-5.751%
2026-01-16	22.8900	22.8900	22.8500	22.8700	0.000%	42,694	-6.122%
2026-01-15	22.9000	22.9399	22.8600	22.8700	-0.044%	48,652	-6.122%
2026-01-14	22.8800	22.9099	22.8650	22.8800	+0.044%	39,232	-6.163%
2026-01-13	22.8800	22.8800	22.8400	22.8700	0.000%	57,036	-6.122%
2026-01-12	22.8600	22.8700	22.8101	22.8700	-0.044%	46,662	-6.122%
2026-01-09	22.8300	22.8800	22.8265	22.8800	+0.395%	25,875	-6.163%
2026-01-08	22.8100	22.8200	22.7850	22.7900	-0.175%	35,462	-5.792%
2026-01-07	22.9000	22.9100	22.8300	22.8300	-0.088%	53,173	-5.957%
2026-01-06	22.8100	22.8500	22.7800	22.8500	+0.044%	40,128	-6.039%
2026-01-05	22.8000	22.8400	22.7820	22.8400	+0.263%	45,895	-5.998%
2026-01-02	22.7750	22.8000	22.7600	22.7800	+0.023%	116,012	-5.751%
2025-12-31	22.7900	22.8299	22.7747	22.7747	-0.330%	16,847	-5.729%
2025-12-30	22.8000	22.8500	22.8000	22.8500	+0.044%	40,048	-6.039%
2025-12-29	22.8300	22.8400	22.8100	22.8400	+0.044%	59,620	-5.998%
2025-12-26	22.8000	22.8500	22.8000	22.8300	+0.132%	38,542	-5.957%
2025-12-24	22.7700	22.8399	22.7700	22.8000	+0.088%	25,539	-5.833%
2025-12-23	22.7400	22.7800	22.7000	22.7800	-0.263%	40,238	-5.751%
2025-12-22	22.8400	22.8599	22.8100	22.8400	0.000%	72,355	-5.998%
2025-12-19	22.8200	22.8900	22.8200	22.8400	-0.044%	52,776	-5.998%
2025-12-18	22.8600	22.9100	22.8475	22.8500	0.000%	54,292	-6.039%
2025-12-17	22.8900	22.8900	22.7904	22.8500	+0.099%	22,276	-6.039%
2025-12-16	22.8000	22.8380	22.7800	22.8275	+0.134%	48,805	-5.947%
2025-12-15	22.8000	22.8300	22.7700	22.7970	+0.075%	41,201	-5.821%
2025-12-12	22.7800	22.8399	22.7503	22.7800	-0.263%	45,421	-5.751%
2025-12-11	22.8600	22.8900	22.7700	22.8400	-0.087%	42,789	-5.998%
2025-12-10	22.7400	22.8600	22.7400	22.8600	+0.263%	28,833	-6.080%
2025-12-09	22.8000	22.8200	22.7525	22.8000	+0.044%	38,344	-5.833%
2025-12-08	22.8200	22.8278	22.7701	22.7900	-0.175%	52,226	-5.792%
2025-12-05	22.8600	22.8852	22.8200	22.8300	-0.088%	61,639	-5.957%
2025-12-04	22.8400	22.8600	22.8200	22.8500	0.000%	52,369	-6.039%
2025-12-03	22.8500	22.8900	22.8350	22.8500	+0.088%	53,950	-6.039%
2025-12-02	22.7900	22.8400	22.7900	22.8300	-0.262%	43,754	-5.957%
2025-12-01	22.9500	22.9500	22.8701	22.8900	-0.370%	27,422	-6.204%
2025-11-28	22.9700	22.9900	22.9537	22.9750	+0.109%	33,039	-6.551%
2025-11-26	22.9400	23.0000	22.9200	22.9500	+0.044%	36,619	-6.449%
2025-11-25	22.9200	22.9800	22.8800	22.9400	+0.350%	28,229	-6.408%
2025-11-24	22.8700	22.9200	22.8600	22.8600	-0.087%	44,221	-6.080%
2025-11-21	22.8500	22.8800	22.8000	22.8800	+0.351%	25,377	-6.163%
2025-11-20	22.8200	22.8300	22.7716	22.8000	+0.352%	36,850	-5.833%
2025-11-19	22.8300	22.8300	22.7200	22.7200	-0.241%	44,167	-5.502%
2025-11-18	22.7300	22.8100	22.7300	22.7750	+0.022%	44,497	-5.730%
2025-11-17	22.8100	22.8100	22.7635	22.7700	-0.088%	33,378	-5.709%
2025-11-14	22.8400	22.8400	22.7700	22.7900	+0.044%	33,951	-5.792%
2025-11-13	22.8200	22.8480	22.7800	22.7800	-0.350%	31,365	-5.751%
2025-11-12	22.9100	22.9400	22.8600	22.8600	-0.175%	54,407	-6.080%
2025-11-11	22.8600	22.9300	22.8599	22.9000	+0.263%	30,819	-6.245%
2025-11-10	22.8100	22.8400	22.8100	22.8400	+0.088%	46,150	-5.998%
2025-11-07	22.7900	22.8200	22.7800	22.8200	-0.044%	41,086	-5.916%
2025-11-06	22.7900	22.8300	22.7800	22.8300	+0.308%	265,573	-5.957%
2025-11-05	22.7900	22.8499	22.7300	22.7600	-0.173%	62,402	-5.668%
2025-11-04	22.7550	22.8199	22.7414	22.7994	-0.265%	48,372	-5.831%
2025-11-03	22.9200	22.9200	22.8600	22.8600	-0.436%	31,673	-6.080%
2025-10-31	22.9700	22.9792	22.9170	22.9600	-0.044%	24,120	-6.490%
2025-10-30	22.9300	23.0000	22.9300	22.9700	-0.261%	37,474	-6.530%
2025-10-29	23.0800	23.1000	22.9900	23.0300	-0.173%	38,449	-6.774%
2025-10-28	23.0700	23.0995	23.0600	23.0700	-0.043%	39,497	-6.935%
2025-10-27	23.0700	23.1400	23.0402	23.0800	+0.130%	63,381	-6.976%
2025-10-24	23.0500	23.0699	23.0024	23.0500	+0.217%	28,272	-6.855%
2025-10-23	22.9700	23.0100	22.9700	23.0000	-0.043%	42,760	-6.652%
2025-10-22	23.0100	23.0400	22.9701	23.0100	-0.043%	43,343	-6.693%
2025-10-21	23.0400	23.0400	23.0001	23.0200	+0.043%	13,816	-6.733%
2025-10-20	22.9800	23.0100	22.9701	23.0100	+0.305%	30,469	-6.693%
2025-10-17	22.9000	22.9799	22.9000	22.9400	+0.044%	39,013	-6.408%
2025-10-16	22.9100	22.9799	22.9100	22.9300	-0.044%	19,530	-6.367%
2025-10-15	22.9500	22.9700	22.9001	22.9400	-0.044%	27,472	-6.408%
2025-10-14	22.8400	22.9500	22.8399	22.9500	+0.350%	20,118	-6.449%
2025-10-13	22.8290	22.8800	22.8101	22.8700	+0.395%	34,969	-6.122%
2025-10-10	22.8450	22.8450	22.7800	22.7800	-0.132%	28,056	-5.751%
2025-10-09	22.8300	22.8765	22.7900	22.8100	-0.219%	72,525	-5.875%
2025-10-08	22.8700	22.8900	22.8318	22.8600	0.000%	41,916	-6.080%
2025-10-07	22.8600	22.8800	22.8309	22.8600	+0.088%	32,213	-6.080%
2025-10-06	22.8900	22.8900	22.8400	22.8400	-0.175%	42,639	-5.998%
2025-10-03	22.9000	22.9000	22.8624	22.8800	-0.044%	38,270	-6.163%
2025-10-02	22.8300	22.8900	22.8300	22.8900	-0.261%	36,381	-6.204%
2025-10-01	22.9499	22.9900	22.9305	22.9500	+0.131%	336,331	-6.449%
2025-09-30	22.9200	22.9727	22.8977	22.9200	+0.087%	32,119	-6.326%
2025-09-29	22.9100	22.9800	22.9000	22.9000	+0.044%	52,735	-6.245%
2025-09-26	22.8800	22.8918	22.8500	22.8900	+0.175%	39,830	-6.204%
2025-09-25	22.8800	22.8800	22.8399	22.8500	-0.175%	27,292	-6.039%
2025-09-24	22.9800	22.9800	22.8900	22.8900	-0.174%	61,323	-6.204%
2025-09-23	22.9900	23.0200	22.9200	22.9300	-0.044%	87,962	-6.367%
2025-09-22	22.9400	22.9400	22.9010	22.9400	+0.087%	15,921	-6.408%
2025-09-19	22.9000	22.9300	22.8900	22.9200	+0.131%	22,116	-6.326%
2025-09-18	22.8914	22.9400	22.8900	22.8900	-0.218%	20,541	-6.204%
2025-09-17	23.0100	23.0300	22.9100	22.9400	-0.174%	20,910	-6.408%
2025-09-16	23.0000	23.0000	22.9702	22.9800	0.000%	35,098	-6.571%
2025-09-15	22.9600	23.0069	22.9600	22.9800	+0.131%	32,358	-6.571%
2025-09-12	22.9400	22.9600	22.8901	22.9500	0.000%	49,749	-6.449%
2025-09-11	22.9300	22.9897	22.9300	22.9500	+0.218%	15,324	-6.449%
2025-09-10	22.8600	22.9400	22.8600	22.9000	+0.087%	34,464	-6.245%
2025-09-09	22.8700	22.8800	22.8200	22.8800	+0.087%	30,957	-6.163%
2025-09-08	22.8500	22.8900	22.8500	22.8600	+0.088%	45,645	-6.080%
2025-09-05	22.8350	22.8700	22.8300	22.8400	+0.440%	104,041	-5.998%
2025-09-04	22.7000	22.7800	22.6700	22.7400	+0.397%	43,931	-5.585%
2025-09-03	22.5600	22.6800	22.5600	22.6500	+0.044%	58,662	-5.210%
2025-09-02	22.6500	22.6700	22.6400	22.6400	-0.308%	25,154	-5.168%
2025-08-29	22.7400	22.7800	22.7100	22.7100	-0.438%	15,384	-5.460%
2025-08-28	22.7800	22.8100	22.7200	22.8100	+0.440%	1,137,845	-5.875%
2025-08-27	22.6700	22.7400	22.6100	22.7100	-0.132%	20,350	-5.460%
2025-08-26	22.6900	22.7400	22.6757	22.7400	+0.244%	19,736	-5.585%
2025-08-25	22.7100	22.7200	22.6801	22.6846	-0.068%	23,464	-5.354%
2025-08-22	22.6500	22.7343	22.6201	22.7000	+0.398%	10,041	-5.419%
2025-08-21	22.6300	22.6300	22.5784	22.6100	-0.177%	23,455	-5.042%
2025-08-20	22.6400	22.6523	22.6200	22.6500	+0.023%	25,869	-5.210%
2025-08-19	22.6200	22.6500	22.6200	22.6447	+0.153%	16,980	-5.188%
2025-08-18	22.6600	22.6600	22.6100	22.6100	-0.133%	38,181	-5.042%
2025-08-15	22.6400	22.6600	22.6200	22.6400	-0.132%	29,892	-5.168%
2025-08-14	22.6600	22.6700	22.6350	22.6700	-0.132%	29,927	-5.293%
2025-08-13	22.6700	22.7100	22.6600	22.7000	+0.398%	56,904	-5.419%
2025-08-12	22.5800	22.6300	22.5800	22.6100	+0.006%	21,188	-5.042%
2025-08-11	22.6100	22.6200	22.5900	22.6086	+0.038%	34,448	-5.036%
2025-08-08	22.5800	22.6000	22.5800	22.6000	-0.088%	33,470	-5.000%
2025-08-07	22.6500	22.6600	22.6001	22.6200	+0.044%	43,031	-5.084%
2025-08-06	22.6000	22.6299	22.5550	22.6100	-0.088%	30,921	-5.042%
2025-08-05	22.5800	22.6300	22.5800	22.6300	+0.107%	38,175	-5.126%
2025-08-04	22.6000	22.6100	22.5800	22.6057	-0.263%	36,703	-5.024%
2025-08-01	22.6300	22.6653	22.6250	22.6653	+0.471%	32,540	-5.274%
2025-07-31	22.5800	22.6100	22.5550	22.5590	+0.018%	44,447	-4.827%
2025-07-30	22.5500	22.5950	22.5500	22.5550	-0.111%	81,655	-4.810%
2025-07-29	22.5400	22.5917	22.5393	22.5800	+0.222%	80,768	-4.916%
2025-07-28	22.5200	22.5400	22.5100	22.5300	-0.044%	17,147	-4.705%
2025-07-25	22.4900	22.5600	22.4900	22.5400	+0.178%	24,002	-4.747%
2025-07-24	22.4900	22.5300	22.4726	22.5000	-0.069%	23,460	-4.578%
2025-07-23	22.5400	22.5400	22.5100	22.5155	+0.024%	27,164	-4.643%
2025-07-22	22.5200	22.5500	22.5100	22.5100	-0.177%	29,256	-4.620%
2025-07-21	22.5100	22.5500	22.5000	22.5500	+0.535%	102,008	-4.789%
2025-07-18	22.4700	22.4900	22.4300	22.4300	+0.072%	14,592	-4.280%
2025-07-17	22.3900	22.4299	22.3900	22.4138	+0.151%	26,294	-4.211%
2025-07-16	22.3800	22.4100	22.3600	22.3800	0.000%	40,280	-4.066%
2025-07-15	22.4300	22.4300	22.3400	22.3800	-0.134%	39,692	-4.066%
2025-07-14	22.3000	22.4399	22.3000	22.4100	-0.011%	32,256	-4.195%
2025-07-11	22.4395	22.4395	22.3993	22.4125	-0.300%	21,329	-4.205%
2025-07-10	22.4900	22.4900	22.4505	22.4800	-0.089%	19,852	-4.493%
2025-07-09	22.4500	22.5000	22.4325	22.5000	+0.491%	23,204	-4.578%
2025-07-08	22.4200	22.4200	22.3800	22.3900	-0.223%	83,407	-4.109%
2025-07-07	22.5500	22.5500	22.4299	22.4400	-0.312%	32,189	-4.323%
2025-07-03	22.5050	22.5300	22.5001	22.5103	-0.084%	11,485	-4.621%
2025-07-02	22.4900	22.5292	22.4900	22.5292	-0.440%	20,947	-4.701%
2025-07-01	22.6000	22.6498	22.5800	22.6287	+0.083%	20,158	-5.120%
2025-06-30	22.5800	22.6400	22.5800	22.6100	+0.311%	23,991	-5.042%
2025-06-27	22.5401	22.5899	22.5200	22.5400	-0.133%	39,494	-4.747%
2025-06-26	22.5000	22.5700	22.4900	22.5700	+0.311%	16,284	-4.874%
2025-06-25	22.4700	22.5300	22.4700	22.5000	0.000%	32,270	-4.578%
2025-06-24	22.4200	22.5700	22.4200	22.5000	+0.223%	354,872	-4.578%
2025-06-23	22.4200	22.4500	22.4001	22.4500	+0.178%	19,877	-4.365%
2025-06-20	22.3300	22.4100	22.3300	22.4100	+0.224%	24,534	-4.195%
2025-06-18	22.3900	22.4000	22.3550	22.3600	+0.045%	13,060	-3.980%
2025-06-17	22.3500	22.3600	22.3100	22.3500	+0.314%	23,254	-3.937%
2025-06-16	22.3000	22.3600	22.2800	22.2800	-0.179%	17,630	-3.636%
2025-06-13	22.3500	22.3600	22.3000	22.3200	-0.313%	27,414	-3.808%
2025-06-12	22.3200	22.4000	22.3200	22.3900	+0.314%	25,830	-4.109%
2025-06-11	22.3300	22.3697	22.2700	22.3200	+0.360%	79,739	-3.808%
2025-06-10	22.2800	22.3000	22.2400	22.2400	+0.045%	11,745	-3.462%
2025-06-09	22.2100	22.2600	22.2100	22.2300	+0.135%	26,504	-3.419%
2025-06-06	22.2200	22.2500	22.2000	22.2000	-0.225%	35,252	-3.288%
2025-06-05	22.3290	22.3300	22.2400	22.2500	-0.269%	76,662	-3.506%
2025-06-04	22.2900	22.3300	22.2700	22.3100	+0.389%	45,128	-3.765%
2025-06-03	22.2400	22.2400	22.2000	22.2236	-0.343%	33,464	-3.391%
2025-06-02	22.3100	22.3200	22.2601	22.3000	-0.152%	38,294	-3.722%
2025-05-30	22.2800	22.3400	22.2800	22.3340	+0.108%	28,914	-3.869%
2025-05-29	22.3000	22.3100	22.2700	22.3100	+0.319%	9,997	-3.765%
2025-05-28	22.2700	22.2700	22.2101	22.2391	-0.184%	41,435	-3.458%
2025-05-27	22.2200	22.2800	22.2200	22.2800	+0.548%	31,445	-3.636%
2025-05-23	22.1700	22.1700	22.1100	22.1586	-0.006%	27,331	-3.108%
2025-05-22	22.0600	22.1600	22.0500	22.1600	+0.317%	88,467	-3.114%
2025-05-21	22.1400	22.1900	22.0700	22.0900	-0.585%	17,279	-2.807%
2025-05-20	22.2000	22.2600	22.2000	22.2200	-0.201%	34,589	-3.375%
2025-05-19	22.1300	22.2648	22.1300	22.2648	0.000%	42,553	-3.570%
2025-05-16	22.2710	22.3000	22.2463	22.2648	+0.067%	42,257	-3.570%
2025-05-15	22.1600	22.2500	22.1600	22.2500	+0.542%	24,940	-3.506%
2025-05-14	22.1950	22.2100	22.1000	22.1300	-0.376%	37,446	-2.982%
2025-05-13	22.2200	22.2300	22.1900	22.2136	-0.006%	79,830	-3.347%
2025-05-12	22.1700	22.2200	22.1700	22.2150	+0.248%	39,746	-3.354%
2025-05-09	22.1900	22.2200	22.1600	22.1600	+0.045%	32,899	-3.114%
2025-05-08	22.2100	22.2200	22.1500	22.1500	-0.315%	48,354	-3.070%
2025-05-07	22.2100	22.2400	22.1801	22.2200	+0.180%	27,426	-3.375%
2025-05-06	22.1200	22.1899	22.1150	22.1800	+0.135%	48,833	-3.201%
2025-05-05	22.1300	22.1500	22.1200	22.1500	0.000%	26,725	-3.070%
2025-05-02	22.1500	22.2100	22.1400	22.1500	-0.583%	69,555	-3.070%
2025-05-01	22.3300	22.3300	22.2700	22.2800	-0.224%	43,499	-3.636%
2025-04-30	22.3000	22.3400	22.3000	22.3300	-0.313%	21,483	-3.851%
2025-04-29	22.3200	22.4100	22.3000	22.4000	+0.269%	48,834	-4.152%
2025-04-28	22.2800	22.3400	22.2800	22.3400	+0.179%	7,303	-3.894%
2025-04-25	22.2750	22.3200	22.2700	22.3000	+0.270%	20,309	-3.722%
2025-04-24	22.1400	22.2900	22.1400	22.2400	+0.633%	59,648	-3.462%
2025-04-23	22.2600	22.2600	22.0800	22.1000	+0.318%	22,442	-2.851%
2025-04-22	22.0310	22.0500	22.0000	22.0300	+0.456%	14,923	-2.542%
2025-04-21	22.0300	22.0400	21.9300	21.9300	-0.679%	21,642	-2.098%
2025-04-17	22.0900	22.1200	22.0700	22.0800	+0.136%	22,121	-2.763%
2025-04-16	22.0200	22.0700	22.0000	22.0500	+0.135%	13,348	-2.630%
2025-04-15	22.0000	22.0600	22.0000	22.0203	+0.229%	37,702	-2.499%
2025-04-14	21.9500	21.9900	21.9000	21.9700	+0.734%	29,619	-2.276%