Dark

XONE
BondBloxx Bloomberg One Year Target Duration US Treasury ETF
stock NYSE ETF

At Close

Sep 30, 2026 10:00:58 AM EDT

49.19USD+0.041%(+0.02)118,213

47.71Bid 50.68Ask 2.97Spread

Pre-market

Sep 30, 2026 8:56:30 AM EDT

49.24USD+0.138%(+0.07)200

After-hours

Sep 30, 2026 4:49:30 PM EDT

48.87USD-0.655%(-0.32)5,701

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	49.190000	49.190000	49.1900	49.1900	+0.041%	118,213	0.000%
2026-09-29	49.150000	49.170000	49.1500	49.1700	+0.061%	36,419	+0.041%
2026-09-28	49.150000	49.150000	49.1400	49.1400	-0.041%	163,409	+0.102%
2026-09-25	49.160000	49.160000	49.1600	49.1600	+0.061%	59,471	+0.061%
2026-09-24	49.140000	49.140000	49.1300	49.1300	-0.081%	130,433	+0.122%
2026-09-22	49.170000	49.170000	49.1700	49.1700	0.000%	383,444	+0.041%
2026-09-21	49.170000	49.170000	49.1700	49.1700	+0.031%	80,511	+0.041%
2026-09-18	49.160000	49.160000	49.1550	49.1550	-0.010%	123,043	+0.071%
2026-09-17	49.170000	49.170000	49.1600	49.1600	-0.061%	60,585	+0.061%
2026-09-16	49.190000	49.190000	49.1900	49.1900	+0.041%	81,016	0.000%
2026-09-15	49.170000	49.170000	49.1700	49.1700	+0.010%	97,996	+0.041%
2026-09-14	49.160000	49.170000	49.1600	49.1650	+0.031%	91,349	+0.051%
2026-09-11	49.170000	49.170000	49.1500	49.1500	-0.051%	209,028	+0.081%
2026-09-10	49.190000	49.190000	49.1750	49.1750	-0.091%	80,339	+0.031%
2026-09-09	49.220000	49.220000	49.2200	49.2200	-0.020%	124,975	-0.061%
2026-09-08	49.220000	49.230000	49.2200	49.2300	+0.010%	293,429	-0.081%
2026-09-04	49.225000	49.225000	49.2250	49.2250	+0.010%	104,367	-0.071%
2026-09-03	49.220000	49.220000	49.2200	49.2200	+0.061%	218,775	-0.061%
2026-09-02	49.190000	49.190000	49.1900	49.1900	+0.020%	172,134	0.000%
2026-09-01	49.180000	49.180000	49.1800	49.1800	-0.344%	123,960	+0.020%
2026-08-31	49.350000	49.350000	49.3500	49.3500	-0.020%	36,862	-0.324%
2026-08-28	49.380000	49.380000	49.3600	49.3600	-0.041%	109,444	-0.344%
2026-08-27	49.380000	49.380000	49.3800	49.3800	0.000%	56,241	-0.385%
2026-08-26	49.380000	49.380000	49.3800	49.3800	0.000%	55,608	-0.385%
2026-08-25	49.380000	49.380000	49.3800	49.3800	+0.020%	49,695	-0.385%
2026-08-21	49.370000	49.370000	49.3700	49.3700	+0.020%	235,116	-0.365%
2026-08-20	49.360000	49.360000	49.3500	49.3600	+0.020%	90,526	-0.344%
2026-08-19	49.350000	49.350000	49.3500	49.3500	0.000%	178,494	-0.324%
2026-08-18	49.350000	49.350000	49.3500	49.3500	0.000%	58,642	-0.324%
2026-08-17	49.350000	49.350000	49.3500	49.3500	+0.010%	96,612	-0.324%
2026-08-14	49.350000	49.350000	49.3300	49.3450	+0.030%	74,906	-0.314%
2026-08-13	49.330000	49.330000	49.3300	49.3300	+0.041%	76,240	-0.284%
2026-08-12	49.310000	49.310000	49.3100	49.3100	+0.041%	71,410	-0.243%
2026-08-11	49.290000	49.290000	49.2900	49.2900	+0.041%	54,825	-0.203%
2026-08-10	49.270000	49.270000	49.2700	49.2700	-0.020%	172,959	-0.162%
2026-08-07	49.280000	49.280000	49.2800	49.2800	+0.081%	113,208	-0.183%
2026-08-06	49.240000	49.240000	49.2400	49.2400	-0.041%	96,239	-0.102%
2026-08-05	49.250000	49.260000	49.2500	49.2600	+0.071%	76,401	-0.142%
2026-08-03	49.225000	49.225000	49.2250	49.2250	-0.284%	80,140	-0.071%
2026-07-31	49.360000	49.365000	49.3600	49.3650	+0.112%	69,037	-0.355%
2026-07-29	49.310000	49.310000	49.3100	49.3100	-0.041%	78,755	-0.243%
2026-07-28	49.330000	49.330000	49.3300	49.3300	+0.030%	52,155	-0.284%
2026-07-27	49.315000	49.315000	49.3150	49.3150	+0.020%	169,240	-0.253%
2026-07-24	49.290000	49.305000	49.2900	49.3050	+0.061%	405,366	-0.233%
2026-07-23	49.280000	49.280000	49.2750	49.2750	-0.041%	119,548	-0.173%
2026-07-22	49.290000	49.295000	49.2900	49.2950	-0.030%	1,019,068	-0.213%
2026-07-21	49.310000	49.310000	49.3100	49.3100	0.000%	85,622	-0.243%
2026-07-20	49.310000	49.310000	49.3100	49.3100	-0.041%	66,429	-0.243%
2026-07-17	49.330000	49.330000	49.3300	49.3300	+0.020%	79,170	-0.284%
2026-07-16	49.310000	49.320000	49.3100	49.3200	0.000%	65,020	-0.264%
2026-07-15	49.320000	49.320000	49.3200	49.3200	+0.061%	61,565	-0.264%
2026-07-14	49.290000	49.290000	49.2900	49.2900	+0.081%	224,047	-0.203%
2026-07-13	49.250000	49.250000	49.2500	49.2500	-0.041%	50,814	-0.122%
2026-07-10	49.270000	49.270000	49.2700	49.2700	+0.020%	91,711	-0.162%
2026-07-09	49.260000	49.260000	49.2600	49.2600	+0.041%	115,169	-0.142%
2026-07-08	49.240000	49.250000	49.2400	49.2400	0.000%	96,430	-0.102%
2026-07-07	49.260000	49.260000	49.2400	49.2400	-0.041%	45,759	-0.102%
2026-07-06	49.260000	49.260000	49.2600	49.2600	0.000%	47,841	-0.142%
2026-07-02	49.260000	49.260000	49.2600	49.2600	+0.081%	54,890	-0.142%
2026-07-01	49.220000	49.220000	49.2200	49.2200	-0.284%	78,127	-0.061%
2026-06-30	49.370000	49.370000	49.3600	49.3600	-0.020%	118,120	-0.344%
2026-06-29	49.370000	49.370000	49.3700	49.3700	-0.020%	49,855	-0.365%
2026-06-26	49.380000	49.380000	49.3800	49.3800	+0.061%	46,315	-0.385%
2026-06-25	49.350000	49.350000	49.3500	49.3500	+0.041%	61,573	-0.324%
2026-06-24	49.330000	49.340000	49.3300	49.3300	+0.081%	37,090	-0.284%
2026-06-22	49.300000	49.310000	49.2900	49.2900	-0.051%	89,246	-0.203%
2026-06-18	49.310000	49.315000	49.3100	49.3150	+0.051%	73,672	-0.253%
2026-06-17	49.290000	49.290000	49.2900	49.2900	-0.122%	83,400	-0.203%
2026-06-16	49.350000	49.350000	49.3500	49.3500	0.000%	114,812	-0.324%
2026-06-15	49.350000	49.350000	49.3400	49.3500	+0.041%	135,901	-0.324%
2026-06-12	49.330000	49.330000	49.3300	49.3300	+0.010%	106,299	-0.284%
2026-06-11	49.325000	49.325000	49.3250	49.3250	+0.061%	32,590	-0.274%
2026-06-10	49.290000	49.295000	49.2900	49.2950	+0.030%	152,330	-0.213%
2026-06-09	49.290000	49.290000	49.2800	49.2800	+0.010%	141,425	-0.183%
2026-06-08	49.280000	49.280000	49.2750	49.2750	+0.010%	72,145	-0.173%
2026-06-05	49.280000	49.280000	49.2700	49.2700	-0.020%	76,065	-0.162%
2026-06-03	49.280000	49.280000	49.2800	49.2800	0.000%	102,613	-0.183%
2026-06-02	49.280000	49.280000	49.2800	49.2800	-0.020%	126,962	-0.183%
2026-06-01	49.290000	49.290000	49.2900	49.2900	-0.324%	86,709	-0.203%
2026-05-29	49.440000	49.450000	49.4400	49.4500	+0.020%	49,159	-0.526%
2026-05-28	49.440000	49.440000	49.4350	49.4400	+0.030%	105,085	-0.506%
2026-05-27	49.420000	49.425000	49.4200	49.4250	+0.010%	177,245	-0.475%
2026-05-26	49.420000	49.420000	49.4200	49.4200	+0.040%	84,729	-0.465%
2026-05-22	49.400000	49.400000	49.3900	49.4000	0.000%	68,129	-0.425%
2026-05-20	49.380000	49.400000	49.3800	49.4000	+0.041%	139,221	-0.425%
2026-05-19	49.380000	49.380000	49.3800	49.3800	0.000%	81,790	-0.385%
2026-05-18	49.380000	49.380000	49.3800	49.3800	+0.020%	79,565	-0.385%
2026-05-15	49.370000	49.370000	49.3700	49.3700	-0.020%	99,437	-0.365%
2026-05-14	49.380000	49.380000	49.3800	49.3800	0.000%	144,051	-0.385%
2026-05-13	49.380000	49.380000	49.3800	49.3800	+0.020%	44,166	-0.385%
2026-05-12	49.370000	49.370000	49.3700	49.3700	-0.030%	58,716	-0.365%
2026-05-11	49.380000	49.385000	49.3800	49.3850	+0.030%	85,661	-0.395%
2026-05-07	49.380000	49.380000	49.3700	49.3700	0.000%	99,111	-0.365%
2026-05-06	49.360000	49.370000	49.3600	49.3700	+0.041%	79,465	-0.365%
2026-05-05	49.340000	49.350000	49.3400	49.3500	+0.041%	77,231	-0.324%
2026-05-04	49.350000	49.350000	49.3300	49.3300	-0.041%	90,262	-0.284%
2026-05-01	49.350000	49.350000	49.3500	49.3500	-0.323%	56,145	-0.324%
2026-04-30	49.510000	49.510000	49.5100	49.5100	+0.040%	40,163	-0.646%
2026-04-29	49.500000	49.500000	49.4900	49.4900	-0.030%	137,367	-0.606%
2026-04-28	49.509900	49.509900	49.5050	49.5050	-0.010%	41,573	-0.636%
2026-04-27	49.510000	49.510000	49.5000	49.5100	0.000%	212,989	-0.646%
2026-04-24	49.490000	49.520000	49.4900	49.5100	+0.040%	53,243	-0.646%
2026-04-23	49.490000	49.490000	49.4900	49.4900	+0.010%	111,267	-0.606%
2026-04-22	49.490000	49.490000	49.4850	49.4850	0.000%	89,813	-0.596%
2026-04-21	49.490000	49.490000	49.4800	49.4850	-0.010%	94,323	-0.596%
2026-04-20	49.490000	49.500000	49.4900	49.4900	-0.020%	67,567	-0.606%
2026-04-17	49.490000	49.500000	49.4900	49.5000	+0.081%	203,289	-0.626%
2026-04-16	49.460000	49.460000	49.4600	49.4600	+0.020%	166,633	-0.546%
2026-04-15	49.440000	49.450000	49.4400	49.4500	+0.020%	235,015	-0.526%
2026-04-14	49.440000	49.440000	49.4400	49.4400	+0.040%	204,728	-0.506%
2026-04-13	49.420000	49.420000	49.4200	49.4200	-0.010%	80,843	-0.465%
2026-04-10	49.420000	49.425000	49.4200	49.4250	+0.051%	148,635	-0.475%
2026-04-09	49.400000	49.410000	49.4000	49.4000	0.000%	52,447	-0.425%
2026-04-08	49.410000	49.410000	49.3950	49.4000	+0.030%	88,053	-0.425%
2026-04-07	49.370000	49.385000	49.3700	49.3850	+0.030%	106,472	-0.395%
2026-04-06	49.370000	49.370000	49.3600	49.3700	-0.010%	75,349	-0.365%
2026-04-02	49.380000	49.380000	49.3700	49.3750	+0.030%	69,071	-0.375%
2026-04-01	49.365000	49.365000	49.3600	49.3600	-0.323%	48,014	-0.344%
2026-03-31	49.510000	49.520000	49.5100	49.5200	+0.020%	1,293,990	-0.666%
2026-03-30	49.500000	49.510000	49.5000	49.5100	+0.071%	206,763	-0.646%
2026-03-27	49.470000	49.475000	49.4700	49.4750	+0.071%	58,799	-0.576%
2026-03-26	49.440000	49.440000	49.4400	49.4400	-0.020%	81,504	-0.506%
2026-03-25	49.460000	49.460000	49.4500	49.4500	+0.040%	40,591	-0.526%
2026-03-24	49.440000	49.450000	49.4300	49.4300	-0.061%	76,430	-0.486%
2026-03-23	49.450000	49.460000	49.4400	49.4600	+0.071%	74,278	-0.546%
2026-03-20	49.425000	49.429900	49.4200	49.4250	-0.061%	83,017	-0.475%
2026-03-19	49.440000	49.455000	49.4400	49.4550	-0.051%	55,306	-0.536%
2026-03-18	49.480000	49.480000	49.4800	49.4800	-0.020%	48,934	-0.586%
2026-03-17	49.490000	49.490000	49.4900	49.4900	+0.010%	60,401	-0.606%
2026-03-16	49.490000	49.490000	49.4801	49.4850	+0.051%	82,235	-0.596%
2026-03-13	49.470000	49.470000	49.4600	49.4600	+0.020%	71,848	-0.546%
2026-03-12	49.470000	49.470000	49.4500	49.4500	-0.051%	117,525	-0.526%
2026-03-11	49.480000	49.480000	49.4750	49.4750	-0.022%	54,316	-0.576%
2026-03-10	49.500000	49.500000	49.4861	49.4861	-0.008%	54,644	-0.598%
2026-03-09	49.470000	49.490000	49.4700	49.4900	0.000%	147,853	-0.606%
2026-03-06	49.490000	49.490000	49.4900	49.4900	+0.071%	81,940	-0.606%
2026-03-05	49.460000	49.460000	49.4550	49.4550	-0.030%	129,545	-0.536%
2026-03-04	49.470000	49.470000	49.4700	49.4700	0.000%	70,309	-0.566%
2026-03-03	49.470000	49.475000	49.4700	49.4700	-0.032%	95,780	-0.566%
2026-03-02	49.490000	49.490000	49.4800	49.4860	-0.230%	280,901	-0.598%
2026-02-26	49.600000	49.600000	49.6000	49.6000	0.000%	69,088	-0.827%
2026-02-25	49.600000	49.600000	49.6000	49.6000	0.000%	15,013	-0.827%
2026-02-23	49.600000	49.600000	49.6000	49.6000	+0.030%	56,845	-0.827%
2026-02-20	49.600000	49.600000	49.5850	49.5850	+0.010%	59,343	-0.797%
2026-02-19	49.580000	49.580000	49.5800	49.5800	0.000%	47,341	-0.787%
2026-02-18	49.580000	49.580000	49.5800	49.5800	+0.020%	68,222	-0.787%
2026-02-17	49.580000	49.580000	49.5700	49.5700	-0.030%	83,077	-0.767%
2026-02-13	49.580000	49.585000	49.5800	49.5850	+0.050%	86,596	-0.797%
2026-02-12	49.550000	49.560000	49.5500	49.5600	+0.060%	117,053	-0.747%
2026-02-11	49.530200	49.530200	49.5302	49.5302	-0.060%	124,720	-0.687%
2026-02-10	49.560000	49.560000	49.5600	49.5600	+0.030%	64,580	-0.747%
2026-02-09	49.540000	49.545000	49.5400	49.5450	+0.030%	90,515	-0.717%
2026-02-06	49.530000	49.530000	49.5300	49.5300	+0.020%	64,768	-0.686%
2026-02-05	49.510000	49.529900	49.5100	49.5200	+0.040%	143,976	-0.666%
2026-02-04	49.490000	49.500000	49.4900	49.5000	+0.020%	96,492	-0.626%
2026-02-03	49.480000	49.490000	49.4800	49.4900	+0.000%	85,738	-0.606%
2026-02-02	49.490000	49.490000	49.4800	49.4899	-0.343%	91,374	-0.606%
2026-01-30	49.660000	49.660000	49.6500	49.6600	+0.060%	71,565	-0.946%
2026-01-29	49.630000	49.630000	49.6300	49.6300	+0.010%	54,636	-0.887%
2026-01-28	49.625000	49.625000	49.6250	49.6250	0.000%	50,241	-0.877%
2026-01-27	49.625000	49.625000	49.6250	49.6250	+0.030%	52,929	-0.877%
2026-01-26	49.620000	49.620000	49.6100	49.6100	0.000%	72,319	-0.847%
2026-01-23	49.605000	49.610000	49.6050	49.6100	+0.040%	135,158	-0.847%
2026-01-22	49.600000	49.600000	49.5900	49.5900	-0.020%	107,428	-0.807%
2026-01-21	49.595000	49.600000	49.5900	49.6000	+0.020%	561,076	-0.827%
2026-01-20	49.590000	49.590000	49.5900	49.5900	+0.030%	179,853	-0.807%
2026-01-16	49.575000	49.579900	49.5750	49.5750	+0.030%	51,026	-0.777%
2026-01-15	49.560000	49.560000	49.5600	49.5600	-0.040%	93,694	-0.747%
2026-01-14	49.580000	49.580000	49.5800	49.5800	+0.030%	64,169	-0.787%
2026-01-13	49.560000	49.570000	49.5600	49.5650	0.000%	163,746	-0.757%
2026-01-12	49.560000	49.565000	49.5600	49.5650	0.000%	76,841	-0.757%
2026-01-09	49.560000	49.565000	49.5600	49.5650	+0.010%	171,557	-0.757%
2026-01-08	49.560000	49.560000	49.5600	49.5600	0.000%	84,533	-0.747%
2026-01-07	49.560000	49.560000	49.5600	49.5600	0.000%	62,227	-0.747%
2026-01-06	49.560000	49.560000	49.5500	49.5600	0.000%	100,491	-0.747%
2026-01-05	49.560000	49.560000	49.5600	49.5600	+0.020%	171,011	-0.747%
2026-01-02	49.550000	49.550000	49.5500	49.5500	+0.030%	60,273	-0.727%
2025-12-31	49.530000	49.540000	49.5300	49.5350	+0.010%	91,506	-0.696%
2025-12-30	49.530000	49.530000	49.5250	49.5300	-0.302%	84,587	-0.686%
2025-12-29	49.680000	49.680000	49.6700	49.6800	+0.060%	68,892	-0.986%
2025-12-24	49.650000	49.650000	49.6500	49.6500	+0.020%	27,381	-0.926%
2025-12-23	49.630000	49.640000	49.6300	49.6400	0.000%	51,752	-0.907%
2025-12-22	49.640000	49.640000	49.6300	49.6400	0.000%	54,257	-0.907%
2025-12-19	49.640000	49.640000	49.6400	49.6400	+0.020%	71,959	-0.907%
2025-12-18	49.630000	49.630000	49.6300	49.6300	+0.020%	48,292	-0.887%
2025-12-17	49.610000	49.620000	49.6100	49.6200	+0.030%	57,770	-0.867%
2025-12-16	49.610000	49.610000	49.6050	49.6050	+0.020%	96,686	-0.837%
2025-12-15	49.595000	49.595000	49.5950	49.5950	+0.030%	82,355	-0.817%
2025-12-12	49.580000	49.580000	49.5800	49.5800	+0.020%	63,939	-0.787%
2025-12-11	49.562800	49.570000	49.5628	49.5700	+0.050%	33,565	-0.767%
2025-12-10	49.545000	49.545000	49.5450	49.5450	+0.030%	78,185	-0.717%
2025-12-09	49.520000	49.530000	49.5200	49.5300	0.000%	70,245	-0.686%
2025-12-08	49.530000	49.530000	49.5300	49.5300	0.000%	90,852	-0.686%
2025-12-05	49.530000	49.530000	49.5300	49.5300	+0.040%	77,134	-0.686%
2025-12-04	49.510000	49.515900	49.5131	49.5100	-0.010%	86,591	-0.646%
2025-12-03	49.520000	49.520000	49.5150	49.5150	+0.020%	58,687	-0.656%
2025-12-02	49.510000	49.507500	49.5050	49.5050	+0.030%	63,368	-0.636%
2025-12-01	49.510000	49.510000	49.4900	49.4900	-0.316%	134,594	-0.606%
2025-11-26	49.650000	49.650000	49.6450	49.6470	-0.006%	86,210	-0.920%
2025-11-25	49.650000	49.650000	49.6426	49.6500	+0.040%	46,720	-0.926%
2025-11-24	49.630000	49.630000	49.6300	49.6300	0.000%	53,155	-0.887%
2025-11-21	49.625300	49.630000	49.6250	49.6300	+0.060%	34,859	-0.887%
2025-11-20	49.590000	49.600000	49.5900	49.6000	+0.040%	65,898	-0.827%
2025-11-19	49.600000	49.600000	49.5800	49.5800	-0.010%	84,589	-0.787%
2025-11-18	49.585000	49.588200	49.5800	49.5850	+0.050%	47,562	-0.797%
2025-11-17	49.560000	49.560000	49.5600	49.5600	0.000%	38,994	-0.747%
2025-11-14	49.560000	49.560000	49.5600	49.5600	+0.020%	53,566	-0.747%
2025-11-13	49.550000	49.560000	49.5500	49.5500	-0.030%	68,811	-0.727%
2025-11-12	49.560000	49.565000	49.5600	49.5650	-0.030%	148,675	-0.757%
2025-11-11	49.570000	49.580000	49.5700	49.5800	+0.050%	63,013	-0.787%
2025-11-10	49.560000	49.560000	49.5514	49.5550	-0.010%	60,760	-0.737%
2025-11-07	49.550000	49.560000	49.5500	49.5600	+0.040%	58,634	-0.747%
2025-11-06	49.530000	49.540000	49.5335	49.5400	+0.071%	124,803	-0.706%
2025-11-05	49.510000	49.510000	49.5050	49.5050	-0.020%	69,367	-0.636%
2025-11-04	49.515000	49.520000	49.5100	49.5150	+0.040%	76,319	-0.656%
2025-11-03	49.495000	49.495000	49.4950	49.4950	-0.352%	167,896	-0.616%
2025-10-31	49.670000	49.670000	49.6700	49.6700	+0.030%	60,032	-0.966%
2025-10-30	49.655000	49.655000	49.6544	49.6550	0.000%	64,179	-0.936%
2025-10-29	49.655000	49.655000	49.6550	49.6550	-0.050%	191,587	-0.936%
2025-10-28	49.690000	49.689600	49.6800	49.6800	-0.017%	73,892	-0.986%
2025-10-27	49.680000	49.688500	49.6800	49.6885	+0.007%	47,984	-1.003%
2025-10-24	49.690000	49.690000	49.6850	49.6850	+0.010%	66,738	-0.996%
2025-10-23	49.670000	49.680000	49.6700	49.6800	+0.010%	64,942	-0.986%
2025-10-22	49.670000	49.675000	49.6700	49.6750	+0.020%	55,224	-0.976%
2025-10-21	49.665000	49.670000	49.6650	49.6650	-0.010%	74,813	-0.956%
2025-10-20	49.670000	49.670000	49.6650	49.6700	+0.020%	59,315	-0.966%
2025-10-17	49.670000	49.670000	49.6600	49.6600	+0.010%	96,301	-0.946%
2025-10-16	49.650000	49.660000	49.6500	49.6550	+0.071%	158,306	-0.936%
2025-10-15	49.630000	49.630000	49.6200	49.6200	0.000%	89,651	-0.867%
2025-10-14	49.620000	49.630000	49.6200	49.6200	0.000%	107,706	-0.867%
2025-10-13	49.620000	49.620000	49.6200	49.6200	+0.020%	22,292	-0.867%
2025-10-10	49.605200	49.610000	49.6050	49.6100	+0.081%	48,222	-0.847%
2025-10-09	49.570000	49.570000	49.5700	49.5700	+0.020%	45,493	-0.767%
2025-10-08	49.555000	49.560000	49.5550	49.5600	-0.000%	66,506	-0.747%
2025-10-07	49.560000	49.565000	49.5600	49.5601	+0.020%	59,581	-0.747%
2025-10-06	49.553963	49.553963	49.5500	49.5500	-0.010%	67,520	-0.727%
2025-10-03	49.560000	49.560000	49.5550	49.5550	+0.010%	84,775	-0.737%
2025-10-02	49.545500	49.550000	49.5450	49.5500	0.000%	299,300	-0.727%
2025-10-01	49.540000	49.550000	49.5300	49.5500	-0.222%	89,537	-0.727%
2025-09-30	49.670000	49.676600	49.6600	49.6600	0.000%	135,577	-0.946%
2025-09-29	49.650000	49.660000	49.6535	49.6600	+0.030%	48,377	-0.946%
2025-09-26	49.650000	49.650000	49.6450	49.6450	+0.050%	50,742	-0.917%
2025-09-25	49.620000	49.630000	49.6200	49.6200	-0.050%	65,788	-0.867%
2025-09-24	49.650000	49.650000	49.6450	49.6450	+0.010%	100,419	-0.917%
2025-09-23	49.630000	49.640000	49.6300	49.6400	+0.020%	80,227	-0.907%
2025-09-22	49.630000	49.633500	49.6300	49.6300	-0.010%	69,009	-0.887%
2025-09-19	49.640000	49.640000	49.6350	49.6350	+0.030%	49,493	-0.897%
2025-09-18	49.620000	49.620000	49.6200	49.6200	0.000%	89,484	-0.867%
2025-09-17	49.620000	49.623500	49.6200	49.6200	0.000%	49,828	-0.867%
2025-09-16	49.610000	49.620000	49.6100	49.6200	+0.040%	85,788	-0.867%
2025-09-15	49.610000	49.610000	49.6000	49.6000	0.000%	59,997	-0.827%
2025-09-12	49.600000	49.600000	49.5900	49.6000	0.000%	69,497	-0.827%
2025-09-11	49.600000	49.600000	49.6000	49.6000	+0.020%	40,940	-0.827%
2025-09-10	49.580000	49.590000	49.5800	49.5900	+0.061%	73,024	-0.807%
2025-09-09	49.580000	49.580000	49.5600	49.5600	-0.060%	73,118	-0.747%
2025-09-08	49.580000	49.590000	49.5800	49.5900	+0.020%	50,653	-0.807%
2025-09-05	49.580000	49.580000	49.5772	49.5800	+0.141%	75,189	-0.787%
2025-09-04	49.500000	49.520000	49.5000	49.5100	+0.040%	470,785	-0.646%
2025-09-03	49.490000	49.500000	49.4900	49.4900	+0.040%	85,828	-0.606%
2025-09-02	49.470000	49.470000	49.4700	49.4700	-0.393%	313,485	-0.566%
2025-08-29	49.650000	49.670000	49.6500	49.6650	+0.050%	70,919	-0.956%
2025-08-28	49.630000	49.640000	49.6300	49.6400	0.000%	53,216	-0.907%
2025-08-27	49.630000	49.640000	49.6300	49.6400	+0.060%	92,686	-0.907%
2025-08-26	49.620000	49.625400	49.6100	49.6100	+0.020%	47,517	-0.847%
2025-08-25	49.600000	49.600000	49.5950	49.6000	-0.020%	42,459	-0.827%
2025-08-22	49.610000	49.610000	49.6000	49.6100	+0.101%	57,194	-0.847%
2025-08-21	49.560000	49.560000	49.5400	49.5600	-0.010%	71,805	-0.747%
2025-08-20	49.560000	49.570000	49.5600	49.5650	+0.010%	56,815	-0.757%
2025-08-19	49.560000	49.560000	49.5550	49.5600	+0.040%	321,012	-0.747%
2025-08-18	49.550000	49.550000	49.5400	49.5400	-0.010%	49,267	-0.706%
2025-08-15	49.560000	49.560000	49.5450	49.5450	+0.010%	52,777	-0.717%
2025-08-14	49.540000	49.540000	49.5350	49.5400	-0.020%	138,289	-0.706%
2025-08-13	49.550000	49.550000	49.5450	49.5500	+0.061%	72,517	-0.727%
2025-08-12	49.530000	49.530000	49.5200	49.5200	+0.020%	75,790	-0.666%
2025-08-11	49.510000	49.510000	49.5001	49.5100	0.000%	154,370	-0.646%
2025-08-08	49.500000	49.510000	49.4900	49.5100	+0.020%	169,470	-0.646%
2025-08-07	49.500000	49.500000	49.4900	49.5000	0.000%	78,139	-0.626%
2025-08-06	49.490000	49.500000	49.4900	49.5000	+0.040%	63,166	-0.626%
2025-08-05	49.490000	49.490000	49.4800	49.4800	-0.020%	50,422	-0.586%
2025-08-04	49.490000	49.490000	49.4900	49.4900	+0.010%	59,981	-0.606%
2025-08-01	49.460000	49.490000	49.4600	49.4850	-0.101%	66,122	-0.596%
2025-07-31	49.540000	49.540000	49.5350	49.5350	-0.030%	111,176	-0.696%
2025-07-30	49.550000	49.560000	49.5400	49.5500	-0.010%	181,155	-0.727%
2025-07-29	49.540000	49.560000	49.5400	49.5550	+0.020%	204,471	-0.737%
2025-07-28	49.540000	49.545000	49.5400	49.5450	+0.030%	63,482	-0.717%
2025-07-25	49.540000	49.540000	49.5300	49.5300	+0.020%	93,921	-0.686%
2025-07-24	49.520000	49.520000	49.5100	49.5200	-0.010%	45,523	-0.666%
2025-07-23	49.530000	49.530000	49.5200	49.5250	-0.014%	22,704	-0.676%
2025-07-22	49.530000	49.540000	49.5300	49.5320	+0.004%	123,048	-0.690%
2025-07-21	49.530000	49.530000	49.5200	49.5300	+0.030%	92,363	-0.686%
2025-07-18	49.520000	49.520000	49.5100	49.5150	+0.061%	53,084	-0.656%
2025-07-17	49.490000	49.490000	49.4800	49.4850	-0.010%	41,573	-0.596%
2025-07-16	49.490000	49.500000	49.4900	49.4900	+0.051%	113,260	-0.606%
2025-07-15	49.470000	49.470000	49.4650	49.4650	-0.010%	62,563	-0.556%
2025-07-14	49.470000	49.475000	49.4700	49.4700	0.000%	58,439	-0.566%
2025-07-11	49.470000	49.470000	49.4650	49.4700	+0.010%	55,408	-0.566%
2025-07-10	49.460000	49.465000	49.4600	49.4650	+0.010%	81,249	-0.556%
2025-07-09	49.460000	49.460000	49.4600	49.4600	+0.061%	87,404	-0.546%
2025-07-08	49.440000	49.440000	49.4300	49.4300	-0.030%	289,270	-0.486%
2025-07-07	49.445000	49.445000	49.4450	49.4450	+0.010%	90,684	-0.516%
2025-07-03	49.440000	49.440000	49.4400	49.4400	-0.040%	81,805	-0.506%
2025-07-02	49.470000	49.470000	49.4600	49.4600	+0.010%	203,668	-0.546%
2025-07-01	49.460000	49.460000	49.4500	49.4550	-0.333%	453,616	-0.536%
2025-06-30	49.620000	49.620000	49.6200	49.6200	+0.020%	1,155,072	-0.867%
2025-06-27	49.620000	49.620000	49.6100	49.6100	0.000%	28,876	-0.847%
2025-06-26	49.600000	49.610000	49.6000	49.6100	+0.042%	1,426,722	-0.847%
2025-06-25	49.580000	49.590000	49.5800	49.5890	+0.018%	79,153	-0.805%
2025-06-24	49.570000	49.580000	49.5700	49.5800	+0.032%	49,490	-0.787%
2025-06-23	49.580000	49.580000	49.5640	49.5640	+0.048%	280,521	-0.755%
2025-06-20	49.530000	49.540000	49.5300	49.5400	+0.061%	83,045	-0.706%
2025-06-18	49.510000	49.510000	49.5000	49.5100	+0.036%	55,924	-0.646%
2025-06-17	49.490000	49.490000	49.4920	49.4920	+0.004%	31,625	-0.610%
2025-06-16	49.490000	49.490000	49.4850	49.4900	0.000%	56,047	-0.606%
2025-06-13	49.490000	49.495000	49.4850	49.4900	0.000%	49,494	-0.606%
2025-06-12	49.490000	49.490000	49.4850	49.4900	+0.040%	34,687	-0.606%
2025-06-11	49.470000	49.470000	49.4600	49.4700	+0.040%	108,289	-0.566%
2025-06-10	49.440000	49.450000	49.4400	49.4500	+0.061%	114,289	-0.526%
2025-06-09	49.440000	49.440000	49.4200	49.4200	-0.020%	160,108	-0.465%
2025-06-06	49.430000	49.430000	49.4246	49.4300	-0.030%	151,266	-0.486%
2025-06-05	49.450000	49.450000	49.4450	49.4450	-0.010%	56,981	-0.516%
2025-06-04	49.440000	49.450000	49.4400	49.4500	+0.081%	191,107	-0.526%
2025-06-03	49.400000	49.410000	49.4000	49.4100	-0.020%	62,877	-0.445%
2025-06-02	49.420000	49.420000	49.4150	49.4200	-0.343%	62,888	-0.465%
2025-05-30	49.590000	49.600000	49.5900	49.5900	+0.040%	93,477	-0.807%
2025-05-29	49.580000	49.580000	49.5700	49.5700	+0.020%	87,130	-0.767%
2025-05-28	49.560000	49.570000	49.5550	49.5600	-0.020%	285,297	-0.747%
2025-05-27	49.570000	49.570000	49.5700	49.5700	+0.020%	94,642	-0.767%
2025-05-23	49.560000	49.560000	49.5600	49.5600	+0.044%	49,514	-0.747%
2025-05-22	49.540000	49.540000	49.5380	49.5380	-0.004%	65,705	-0.702%
2025-05-21	49.530000	49.540000	49.5299	49.5400	0.000%	79,613	-0.706%
2025-05-20	49.535200	49.540000	49.5352	49.5400	+0.020%	65,923	-0.706%
2025-05-19	49.530000	49.530000	49.5300	49.5300	+0.030%	55,018	-0.686%
2025-05-16	49.515000	49.515000	49.5150	49.5150	-0.030%	124,585	-0.656%
2025-05-15	49.510000	49.530000	49.5100	49.5300	+0.091%	45,351	-0.686%
2025-05-14	49.483500	49.485000	49.4835	49.4850	+0.010%	115,228	-0.596%
2025-05-13	49.485000	49.489900	49.4800	49.4800	-0.020%	49,350	-0.586%
2025-05-12	49.490000	49.500000	49.4900	49.4900	-0.081%	89,134	-0.606%
2025-05-09	49.530000	49.540000	49.5300	49.5300	+0.040%	56,817	-0.686%
2025-05-08	49.510000	49.510000	49.5100	49.5100	-0.040%	42,718	-0.646%
2025-05-07	49.535000	49.535000	49.5300	49.5300	0.000%	125,447	-0.686%
2025-05-06	49.530000	49.540000	49.5300	49.5300	+0.040%	176,542	-0.686%
2025-05-05	49.510000	49.510000	49.5050	49.5100	0.000%	42,002	-0.646%
2025-05-02	49.530000	49.530000	49.5100	49.5100	-0.050%	150,755	-0.646%
2025-05-01	49.580000	49.580000	49.5300	49.5350	-0.492%	124,852	-0.696%
2025-04-30	49.766000	49.780000	49.7660	49.7800	+0.070%	71,493	-1.185%
2025-04-29	49.730000	49.748100	49.7300	49.7450	+0.030%	53,026	-1.116%
2025-04-28	49.730000	49.730000	49.7237	49.7300	+0.101%	374,678	-1.086%
2025-04-24	49.680000	49.680000	49.6800	49.6800	+0.060%	82,986	-0.986%
2025-04-23	49.660000	49.670000	49.6500	49.6500	-0.040%	206,614	-0.926%
2025-04-22	49.670000	49.670000	49.6650	49.6700	-0.020%	92,378	-0.966%
2025-04-21	49.670000	49.688100	49.6700	49.6800	+0.060%	355,773	-0.986%
2025-04-17	49.670000	49.670000	49.6500	49.6500	0.000%	924,941	-0.926%
2025-04-16	49.640000	49.650000	49.6400	49.6500	+0.040%	137,825	-0.926%
2025-04-15	49.630000	49.630100	49.6300	49.6301	+0.010%	57,229	-0.887%
2025-04-14	49.600000	49.630000	49.6000	49.6250	+0.050%	115,710	-0.877%
2025-04-11	49.610000	49.610000	49.5900	49.6000	-0.040%	72,861	-0.827%
2025-04-10	49.620000	49.620000	49.6200	49.6200	+0.020%	69,256	-0.867%
2025-04-09	49.640000	49.650000	49.5600	49.6100	-0.091%	182,074	-0.847%
2025-04-08	49.600000	49.670000	49.6000	49.6550	+0.050%	79,345	-0.936%
2025-04-07	49.630000	49.670000	49.6300	49.6300	-0.040%	301,979	-0.887%
2025-04-04	49.680000	49.710000	49.6450	49.6500	+0.101%	456,648	-0.926%
2025-04-03	49.600000	49.620000	49.6000	49.6000	+0.141%	596,297	-0.827%
2025-04-02	49.530000	49.540000	49.5300	49.5300	-0.061%	48,151	-0.686%
2025-04-01	49.560000	49.560000	49.5500	49.5600	-0.342%	80,851	-0.747%
2025-03-31	49.740000	49.740000	49.7200	49.7300	+0.020%	101,610	-1.086%
2025-03-28	49.690000	49.720000	49.6900	49.7200	+0.081%	86,217	-1.066%
2025-03-27	49.670000	49.680000	49.6700	49.6800	+0.020%	64,026	-0.986%
2025-03-26	49.670000	49.670000	49.6600	49.6700	0.000%	40,641	-0.966%
2025-03-25	49.650000	49.670000	49.6500	49.6700	+0.020%	43,323	-0.966%
2025-03-24	49.670000	49.670000	49.6500	49.6600	-0.020%	34,826	-0.946%