Dark

CEMB
iShares J.P. Morgan EM Corporate Bond ETF
stock BATS ETF

At Close

Aug 3, 2026 3:54:28 PM EDT

45.04USD-0.382%(-0.17)34,132

45.03Bid 45.42Ask 0.39Spread

Pre-market

0.00USD-100.000%(-45.25)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

45.10USD+0.133%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	45.0700	45.070000	45.040000	45.0400	-0.382%	34,132	0.000%
2026-07-31	45.2300	45.239000	45.170100	45.2128	-0.082%	136,142	-0.382%
2026-07-30	45.2200	45.280000	45.210000	45.2500	+0.144%	37,265	-0.464%
2026-07-29	45.2400	45.310000	45.180000	45.1850	-0.232%	37,417	-0.321%
2026-07-28	45.2500	45.350000	45.240000	45.2899	+0.110%	35,703	-0.552%
2026-07-27	45.2500	45.330000	45.230000	45.2400	+0.045%	92,524	-0.442%
2026-07-24	45.2000	45.260000	45.190000	45.2196	-0.111%	29,303	-0.397%
2026-07-23	45.1800	45.330000	45.170000	45.2700	-0.044%	77,393	-0.508%
2026-07-22	45.3100	45.325000	45.290000	45.2900	-0.132%	37,202	-0.552%
2026-07-21	45.3500	45.360000	45.310000	45.3500	-0.022%	24,572	-0.684%
2026-07-20	45.4200	45.429900	45.340000	45.3599	-0.165%	60,965	-0.705%
2026-07-17	45.4399	45.470000	45.425000	45.4350	-0.001%	163,625	-0.869%
2026-07-16	45.3900	45.435600	45.370000	45.4356	+0.012%	33,942	-0.871%
2026-07-15	45.3800	45.440000	45.380000	45.4300	+0.154%	281,366	-0.858%
2026-07-14	45.3500	45.380000	45.320000	45.3600	+0.132%	33,052	-0.705%
2026-07-13	45.3600	45.379900	45.285000	45.3000	-0.220%	43,082	-0.574%
2026-07-10	45.4100	45.430000	45.380000	45.4000	0.000%	17,454	-0.793%
2026-07-09	45.3500	45.470000	45.350000	45.4000	+0.143%	49,399	-0.793%
2026-07-08	45.3300	45.350000	45.280000	45.3351	-0.121%	38,036	-0.651%
2026-07-07	45.4000	45.450000	45.370000	45.3900	-0.264%	46,899	-0.771%
2026-07-06	45.4900	45.585000	45.480000	45.5100	+0.110%	25,755	-1.033%
2026-07-02	45.4300	45.470000	45.430000	45.4600	+0.077%	11,243	-0.924%
2026-07-01	45.3700	45.470000	45.340000	45.4250	-0.493%	37,366	-0.848%
2026-06-30	45.6900	45.705000	45.630000	45.6500	-0.186%	51,355	-1.336%
2026-06-29	45.6800	45.740000	45.670000	45.7350	+0.186%	53,754	-1.520%
2026-06-26	45.6400	45.710000	45.640000	45.6500	-0.066%	26,394	-1.336%
2026-06-25	45.7200	45.720000	45.660000	45.6800	-0.011%	12,496	-1.401%
2026-06-24	45.6600	45.760000	45.660000	45.6850	+0.340%	52,583	-1.412%
2026-06-23	45.6000	45.660000	45.500000	45.5300	-0.241%	689,374	-1.076%
2026-06-22	45.6600	45.660000	45.610000	45.6400	-0.219%	21,479	-1.315%
2026-06-18	45.7000	45.750000	45.640000	45.7400	+0.329%	45,033	-1.530%
2026-06-17	45.6900	45.790000	45.590000	45.5900	-0.197%	46,561	-1.206%
2026-06-16	45.7000	45.730000	45.660000	45.6800	-0.066%	253,303	-1.401%
2026-06-15	45.7100	45.760000	45.460000	45.7100	+0.241%	43,802	-1.466%
2026-06-12	45.5900	45.660000	45.530000	45.6000	+0.038%	29,000	-1.228%
2026-06-11	45.4900	45.600000	45.360000	45.5825	+0.468%	119,011	-1.190%
2026-06-10	45.4500	45.490000	45.370000	45.3700	-0.209%	36,843	-0.727%
2026-06-09	45.4800	45.510000	45.375000	45.4650	+0.236%	19,991	-0.935%
2026-06-08	45.5000	45.500000	45.350000	45.3580	-0.071%	93,740	-0.701%
2026-06-05	45.5500	45.570000	45.330000	45.3900	-0.461%	109,886	-0.771%
2026-06-04	45.6600	45.670000	45.600000	45.6000	+0.044%	31,218	-1.228%
2026-06-03	45.5700	45.590000	45.530000	45.5800	-0.197%	30,881	-1.185%
2026-06-02	45.6400	45.695000	45.640000	45.6700	-0.044%	21,462	-1.379%
2026-06-01	45.5600	45.690000	45.550000	45.6900	-0.284%	78,019	-1.423%
2026-05-29	45.7900	45.850000	45.790000	45.8200	+0.175%	21,697	-1.702%
2026-05-28	45.7200	45.790000	45.700000	45.7400	+0.044%	26,484	-1.530%
2026-05-27	45.6800	45.740000	45.640000	45.7200	+0.153%	58,328	-1.487%
2026-05-26	45.6200	45.690000	45.560000	45.6500	+0.220%	57,834	-1.336%
2026-05-22	45.5500	45.560000	45.480000	45.5500	+0.066%	21,821	-1.120%
2026-05-21	45.4300	45.540000	45.380100	45.5200	-0.066%	69,832	-1.054%
2026-05-20	45.3200	45.550000	45.290000	45.5500	+0.641%	444,658	-1.120%
2026-05-19	45.3100	45.320000	45.240000	45.2600	-0.330%	19,786	-0.486%
2026-05-18	45.4500	45.490000	45.400000	45.4100	-0.198%	61,075	-0.815%
2026-05-15	45.4800	45.521510	45.440000	45.5000	-0.327%	55,089	-1.011%
2026-05-14	45.6500	45.725000	45.640000	45.6492	+0.042%	74,671	-1.335%
2026-05-13	45.6800	45.725000	45.599900	45.6300	-0.109%	52,339	-1.293%
2026-05-12	45.6600	45.680000	45.600100	45.6800	-0.044%	31,024	-1.401%
2026-05-11	45.7500	45.810000	45.700000	45.7000	-0.262%	50,535	-1.444%
2026-05-08	45.8200	45.830000	45.730000	45.8200	+0.197%	40,350	-1.702%
2026-05-07	45.8200	45.820000	45.710000	45.7300	-0.153%	54,131	-1.509%
2026-05-06	45.7600	45.820000	45.760000	45.8000	+0.307%	26,185	-1.659%
2026-05-05	45.6000	45.670000	45.540000	45.6600	+0.219%	41,715	-1.358%
2026-05-04	45.6800	45.680000	45.490000	45.5600	-0.275%	35,618	-1.141%
2026-05-01	45.6300	45.810000	45.630000	45.6857	-0.299%	71,060	-1.413%
2026-04-30	45.8000	45.850000	45.690000	45.8225	+0.158%	22,714	-1.708%
2026-04-29	45.7700	45.880000	45.750000	45.7500	-0.240%	65,335	-1.552%
2026-04-28	45.8100	45.874000	45.740000	45.8600	-0.022%	23,227	-1.788%
2026-04-27	45.8800	45.910000	45.790000	45.8700	-0.109%	57,940	-1.809%
2026-04-24	45.8300	45.930000	45.830000	45.9200	+0.131%	41,660	-1.916%
2026-04-23	45.9000	45.950000	45.760000	45.8600	+0.022%	40,316	-1.788%
2026-04-22	45.9300	45.944700	45.830000	45.8501	+0.109%	18,926	-1.767%
2026-04-21	45.9100	45.910000	45.595000	45.8000	-0.283%	26,034	-1.659%
2026-04-20	45.9100	45.940000	45.900000	45.9300	-0.044%	21,113	-1.938%
2026-04-17	45.9100	46.000000	45.910000	45.9500	+0.437%	19,152	-1.980%
2026-04-16	45.7200	45.760000	45.700000	45.7500	+0.088%	151,683	-1.552%
2026-04-15	45.7100	45.750000	45.700000	45.7100	-0.044%	11,841	-1.466%
2026-04-14	45.5800	45.770000	45.580000	45.7300	+0.259%	22,941	-1.509%
2026-04-13	45.4700	45.612000	45.450000	45.6120	+0.279%	17,290	-1.254%
2026-04-10	45.5000	45.540000	45.455000	45.4850	-0.011%	22,396	-0.978%
2026-04-09	45.4100	45.545300	45.380000	45.4900	+0.221%	29,269	-0.989%
2026-04-08	45.4900	45.490000	45.360100	45.3899	+0.442%	19,647	-0.771%
2026-04-07	45.1300	45.190000	44.990000	45.1900	+0.078%	53,871	-0.332%
2026-04-06	45.1000	45.195000	45.100000	45.1550	+0.033%	19,826	-0.255%
2026-04-02	45.0400	45.192461	45.040000	45.1400	+0.200%	111,021	-0.222%
2026-04-01	45.0800	45.150000	45.010000	45.0500	-0.508%	53,036	-0.022%
2026-03-31	45.2200	45.330000	45.095000	45.2800	+0.555%	120,842	-0.530%
2026-03-30	45.1000	45.110000	44.990100	45.0300	+0.200%	11,328	+0.022%
2026-03-27	44.9800	45.040000	44.920000	44.9400	-0.311%	145,333	+0.223%
2026-03-26	45.1700	45.280000	45.030000	45.0800	-0.541%	42,271	-0.089%
2026-03-25	45.3000	45.330000	45.240000	45.3250	+0.432%	127,678	-0.629%
2026-03-24	45.1600	45.220000	45.060000	45.1300	-0.326%	28,270	-0.199%
2026-03-23	45.1600	45.340000	45.119900	45.2777	+0.373%	98,665	-0.525%
2026-03-20	45.2900	45.290000	45.100000	45.1093	-0.684%	15,091	-0.154%
2026-03-19	45.3400	45.440000	45.250000	45.4200	+0.106%	26,625	-0.837%
2026-03-18	45.5400	45.540000	45.345000	45.3720	-0.478%	45,330	-0.732%
2026-03-17	45.6200	45.640000	45.580000	45.5900	+0.044%	21,845	-1.206%
2026-03-16	45.5800	45.600000	45.550100	45.5700	+0.264%	37,305	-1.163%
2026-03-13	45.5900	45.636900	45.450000	45.4500	-0.110%	34,945	-0.902%
2026-03-12	45.6500	45.650000	45.484000	45.5000	-0.416%	17,188	-1.011%
2026-03-11	45.7500	45.860000	45.680000	45.6900	-0.240%	52,221	-1.423%
2026-03-10	45.8500	45.900000	45.790000	45.8000	-0.044%	190,521	-1.659%
2026-03-09	45.6300	45.843300	45.610000	45.8200	+0.131%	27,650	-1.702%
2026-03-06	45.7400	45.850000	45.710000	45.7600	-0.109%	32,777	-1.573%
2026-03-05	45.9100	45.935000	45.710000	45.8100	-0.413%	86,644	-1.681%
2026-03-04	45.9700	46.039900	45.960000	46.0000	+0.043%	30,702	-2.087%
2026-03-03	45.8500	46.010000	45.850000	45.9800	-0.262%	45,013	-2.044%
2026-03-02	46.0600	46.117600	46.000000	46.1010	-0.794%	50,855	-2.301%
2026-02-27	46.3800	46.500000	46.380000	46.4700	+0.172%	60,851	-3.077%
2026-02-26	46.3700	46.420000	46.345000	46.3900	+0.043%	23,900	-2.910%
2026-02-25	46.3400	46.390000	46.331100	46.3700	+0.043%	15,435	-2.868%
2026-02-24	46.3200	46.420000	46.300000	46.3500	-0.002%	13,975	-2.826%
2026-02-23	46.3600	46.380000	46.290000	46.3508	+0.098%	34,190	-2.828%
2026-02-20	46.2900	46.339900	46.240000	46.3052	+0.098%	45,286	-2.732%
2026-02-19	46.1900	46.290000	46.160000	46.2600	-0.065%	50,780	-2.637%
2026-02-18	46.2600	46.300000	46.240000	46.2900	+0.121%	22,571	-2.700%
2026-02-17	46.2700	46.300000	46.180000	46.2341	+0.052%	53,805	-2.583%
2026-02-13	46.2200	46.249600	46.190000	46.2100	+0.206%	19,372	-2.532%
2026-02-12	46.1600	46.160000	46.110000	46.1150	+0.011%	46,691	-2.331%
2026-02-11	46.0700	46.140000	46.050000	46.1100	0.000%	53,730	-2.321%
2026-02-10	46.1100	46.170000	46.090000	46.1100	0.000%	136,052	-2.321%
2026-02-09	46.0100	46.120000	46.000000	46.1100	+0.130%	76,564	-2.321%
2026-02-06	46.0200	46.080000	45.990100	46.0500	+0.130%	39,567	-2.193%
2026-02-05	45.9900	46.040000	45.950000	45.9900	+0.087%	57,045	-2.066%
2026-02-04	45.9800	46.010000	45.950000	45.9500	-0.022%	40,711	-1.980%
2026-02-03	45.9500	46.070000	45.920100	45.9600	+0.041%	44,219	-2.002%
2026-02-02	45.9800	46.020000	45.900000	45.9410	-0.476%	32,956	-1.961%
2026-01-30	46.1400	46.210000	46.140000	46.1608	+0.056%	245,492	-2.428%
2026-01-29	46.1500	46.230000	46.080000	46.1350	-0.119%	267,523	-2.373%
2026-01-28	46.1500	46.210000	46.130000	46.1900	+0.022%	125,949	-2.490%
2026-01-27	46.1600	46.240000	46.050000	46.1800	-0.011%	48,209	-2.469%
2026-01-26	46.1500	46.220000	46.150000	46.1850	+0.087%	75,163	-2.479%
2026-01-23	46.0900	46.145000	46.090000	46.1450	+0.136%	30,357	-2.395%
2026-01-22	46.0100	46.089600	45.990000	46.0824	+0.049%	20,027	-2.262%
2026-01-21	45.9800	46.085000	45.960000	46.0600	+0.306%	25,331	-2.215%
2026-01-20	45.9100	46.000000	45.900000	45.9193	-0.240%	33,973	-1.915%
2026-01-16	46.0800	46.090000	46.000000	46.0300	-0.013%	37,940	-2.151%
2026-01-15	46.0500	46.100000	46.000000	46.0359	+0.001%	266,449	-2.163%
2026-01-14	45.9700	46.050000	45.970000	46.0353	+0.295%	37,012	-2.162%
2026-01-13	45.9500	45.990000	45.900000	45.9000	-0.239%	71,547	-1.874%
2026-01-12	45.9500	46.010000	45.930000	46.0100	+0.065%	72,765	-2.108%
2026-01-09	45.9700	46.000000	45.950000	45.9800	+0.131%	45,149	-2.044%
2026-01-08	45.9200	45.965987	45.860000	45.9200	-0.022%	38,555	-1.916%
2026-01-07	45.9300	46.050000	45.884400	45.9300	+0.022%	108,499	-1.938%
2026-01-06	45.9100	45.932500	45.870000	45.9200	-0.087%	31,675	-1.916%
2026-01-05	45.8700	45.960000	45.840000	45.9600	+0.284%	56,544	-2.002%
2026-01-02	45.8800	45.890000	45.800000	45.8300	-0.087%	100,024	-1.724%
2025-12-31	45.9100	45.960000	45.860000	45.8700	-0.109%	13,382	-1.809%
2025-12-30	45.9200	45.940000	45.902600	45.9200	+0.153%	26,478	-1.916%
2025-12-29	45.9000	45.920000	45.830000	45.8500	-0.087%	38,516	-1.767%
2025-12-26	45.9000	45.920000	45.850000	45.8900	-0.044%	39,377	-1.852%
2025-12-24	45.8300	45.920000	45.815000	45.9100	+0.372%	55,439	-1.895%
2025-12-23	45.7500	45.800000	45.730000	45.7400	-0.066%	59,867	-1.530%
2025-12-22	45.7700	45.800000	45.770000	45.7700	+0.044%	23,456	-1.595%
2025-12-19	45.7600	45.810000	45.730000	45.7500	-0.500%	28,475	-1.552%
2025-12-18	45.9800	46.020000	45.910000	45.9800	+0.262%	20,260	-2.044%
2025-12-17	45.9300	45.950000	45.851000	45.8600	-0.304%	146,866	-1.788%
2025-12-16	45.8900	46.000000	45.880000	46.0000	+0.065%	35,625	-2.087%
2025-12-15	45.9500	45.979900	45.870000	45.9700	+0.153%	36,245	-2.023%
2025-12-12	45.8700	45.960000	45.860000	45.9000	-0.033%	62,245	-1.874%
2025-12-11	45.9300	45.970000	45.900000	45.9150	-0.141%	36,418	-1.906%
2025-12-10	45.7800	45.980000	45.780000	45.9800	+0.327%	42,808	-2.044%
2025-12-09	45.8400	45.860000	45.770000	45.8300	-0.109%	18,296	-1.724%
2025-12-08	45.8500	45.880000	45.780000	45.8800	+0.044%	40,183	-1.831%
2025-12-05	45.8900	45.910000	45.840000	45.8600	-0.044%	38,461	-1.788%
2025-12-04	45.9400	45.940000	45.830000	45.8800	-0.087%	21,555	-1.831%
2025-12-03	45.8900	45.980000	45.870000	45.9200	+0.175%	31,466	-1.916%
2025-12-02	45.8100	45.870000	45.740000	45.8400	+0.175%	46,019	-1.745%
2025-12-01	45.7800	45.840000	45.750000	45.7600	-0.781%	125,908	-1.573%
2025-11-28	46.1300	46.220000	46.090000	46.1200	-0.108%	43,839	-2.342%
2025-11-26	46.0900	46.210000	46.080000	46.1700	+0.022%	51,271	-2.447%
2025-11-25	46.0600	46.161100	46.020000	46.1600	+0.169%	48,413	-2.426%
2025-11-24	46.0400	46.090000	46.020000	46.0823	+0.179%	27,631	-2.262%
2025-11-21	46.0200	46.030000	45.959500	46.0000	+0.043%	145,841	-2.087%
2025-11-20	46.0000	46.100000	45.920000	45.9800	+0.087%	35,929	-2.044%
2025-11-19	45.9600	45.990000	45.840000	45.9400	+0.022%	38,229	-1.959%
2025-11-18	45.9800	45.990000	45.920000	45.9300	-0.022%	31,147	-1.938%
2025-11-17	45.9500	45.990000	45.900000	45.9400	-0.022%	27,444	-1.959%
2025-11-14	45.9821	46.011600	45.925400	45.9500	-0.044%	74,799	-1.980%
2025-11-13	46.0100	46.050000	45.970000	45.9700	-0.271%	21,133	-2.023%
2025-11-12	46.0500	46.170000	46.000100	46.0950	+0.011%	59,690	-2.289%
2025-11-11	46.0200	46.100000	46.010000	46.0900	+0.217%	16,439	-2.278%
2025-11-10	45.9700	46.020000	45.950000	45.9900	+0.043%	33,806	-2.066%
2025-11-07	45.8500	45.976000	45.850000	45.9701	-0.043%	31,187	-2.023%
2025-11-06	45.9400	45.990000	45.910000	45.9900	+0.393%	39,394	-2.066%
2025-11-05	45.8800	45.915700	45.810000	45.8100	-0.305%	30,297	-1.681%
2025-11-04	45.9000	45.960000	45.880000	45.9500	+0.076%	150,687	-1.980%
2025-11-03	45.9500	45.950000	45.900000	45.9150	-0.552%	13,432	-1.906%
2025-10-31	46.1500	46.210000	46.130000	46.1700	+0.112%	21,210	-2.447%
2025-10-30	46.0800	46.161000	46.080000	46.1182	-0.069%	22,482	-2.338%
2025-10-29	46.2900	46.290000	46.122000	46.1500	-0.313%	44,093	-2.405%
2025-10-28	46.2300	46.340000	46.225000	46.2950	+0.065%	46,281	-2.711%
2025-10-27	46.2200	46.280000	46.160000	46.2650	+0.162%	33,780	-2.648%
2025-10-24	46.1900	46.220000	46.142100	46.1900	+0.282%	26,387	-2.490%
2025-10-23	46.1200	46.180000	46.060000	46.0600	-0.043%	39,024	-2.215%
2025-10-22	46.1300	46.220000	46.080000	46.0800	-0.065%	30,130	-2.257%
2025-10-21	46.1600	46.190000	46.080000	46.1100	-0.016%	219,584	-2.321%
2025-10-20	46.0700	46.160000	46.070000	46.1172	+0.255%	74,737	-2.336%
2025-10-17	46.0200	46.048000	45.890000	46.0000	-0.130%	11,428	-2.087%
2025-10-16	45.9800	46.081000	45.980000	46.0600	+0.218%	25,635	-2.215%
2025-10-15	45.9900	46.060000	45.910000	45.9600	+0.131%	47,797	-2.002%
2025-10-14	45.8800	45.949800	45.750000	45.9000	-0.196%	234,486	-1.874%
2025-10-13	45.9200	45.990000	45.855000	45.9900	+0.459%	22,132	-2.066%
2025-10-10	45.9400	45.970000	45.710000	45.7800	-0.305%	46,738	-1.616%
2025-10-09	46.0700	46.070000	45.900000	45.9200	-0.239%	46,288	-1.916%
2025-10-08	46.0400	46.077300	46.003300	46.0300	+0.022%	17,831	-2.151%
2025-10-07	46.0100	46.033400	45.920000	46.0200	+0.043%	24,070	-2.130%
2025-10-06	46.0100	46.100000	45.990000	46.0000	-0.174%	40,051	-2.087%
2025-10-03	46.0700	46.120000	46.033600	46.0800	+0.022%	52,141	-2.257%
2025-10-02	46.0800	46.080000	45.970000	46.0700	+0.033%	20,304	-2.236%
2025-10-01	46.0200	46.070000	45.930000	46.0550	-0.357%	38,263	-2.204%
2025-09-30	46.2000	46.290000	46.180000	46.2200	+0.022%	25,404	-2.553%
2025-09-29	46.2100	46.216700	46.160000	46.2100	+0.173%	222,420	-2.532%
2025-09-26	46.1500	46.180000	46.110000	46.1300	-0.065%	29,120	-2.363%
2025-09-25	46.1700	46.170000	46.130000	46.1600	-0.108%	18,793	-2.426%
2025-09-24	46.2600	46.300000	46.190000	46.2100	-0.097%	24,666	-2.532%
2025-09-23	46.2800	46.280000	46.215000	46.2550	+0.054%	19,333	-2.627%
2025-09-22	46.2000	46.268000	46.200000	46.2300	-0.022%	14,606	-2.574%
2025-09-19	46.2510	46.261000	46.170000	46.2400	0.000%	13,523	-2.595%
2025-09-18	46.2100	46.250000	46.170000	46.2400	+0.043%	53,625	-2.595%
2025-09-17	46.2900	46.330000	46.190000	46.2200	-0.065%	197,866	-2.553%
2025-09-16	46.2600	46.280000	46.210000	46.2500	-0.067%	33,681	-2.616%
2025-09-15	46.2500	46.310000	46.246600	46.2810	+0.175%	29,769	-2.681%
2025-09-12	46.2300	46.230000	46.159000	46.2000	-0.043%	20,200	-2.511%
2025-09-11	46.1700	46.280000	46.170000	46.2201	+0.217%	20,580	-2.553%
2025-09-10	46.1000	46.170000	46.070000	46.1200	+0.174%	21,087	-2.342%
2025-09-09	46.0200	46.080000	46.010000	46.0400	-0.033%	36,432	-2.172%
2025-09-08	46.0300	46.080000	46.022700	46.0550	+0.076%	29,355	-2.204%
2025-09-05	46.1100	46.110000	45.980000	46.0200	+0.305%	36,131	-2.130%
2025-09-04	45.8200	45.880000	45.780000	45.8800	+0.240%	23,604	-1.831%
2025-09-03	45.6700	45.790000	45.670000	45.7700	+0.175%	66,798	-1.595%
2025-09-02	45.6100	45.690000	45.607000	45.6900	-0.587%	51,322	-1.423%
2025-08-29	45.9800	45.980000	45.900000	45.9600	-0.043%	26,984	-2.002%
2025-08-28	45.8800	45.980000	45.850000	45.9800	+0.284%	30,709	-2.044%
2025-08-27	45.7900	45.870000	45.770000	45.8500	-0.065%	30,960	-1.767%
2025-08-26	45.8400	45.880000	45.780000	45.8800	+0.022%	50,871	-1.831%
2025-08-25	45.8600	45.930000	45.834100	45.8700	-0.092%	18,184	-1.809%
2025-08-22	45.7900	45.970000	45.780000	45.9121	+0.431%	11,084	-1.899%
2025-08-21	45.7600	45.770000	45.680100	45.7150	-0.077%	16,667	-1.477%
2025-08-20	45.7700	45.810000	45.745000	45.7500	-0.055%	14,777	-1.552%
2025-08-19	45.7800	45.830000	45.760000	45.7750	-0.011%	10,284	-1.606%
2025-08-18	45.8000	45.800000	45.740000	45.7800	+0.044%	18,579	-1.616%
2025-08-15	45.7800	45.800000	45.710300	45.7600	-0.044%	19,353	-1.573%
2025-08-14	45.7900	45.800000	45.710000	45.7800	-0.087%	19,350	-1.616%
2025-08-13	45.7900	45.820000	45.770000	45.8200	+0.263%	26,328	-1.702%
2025-08-12	45.6600	45.700000	45.520000	45.7000	+0.219%	57,211	-1.444%
2025-08-11	45.6100	45.720000	45.600000	45.6000	-0.022%	31,252	-1.228%
2025-08-08	45.6000	45.660000	45.570000	45.6100	+0.022%	25,029	-1.250%
2025-08-07	45.6245	45.630000	45.560000	45.6000	+0.064%	24,237	-1.228%
2025-08-06	45.5100	45.610000	45.510000	45.5710	+0.061%	16,246	-1.165%
2025-08-05	45.5700	45.590000	45.530000	45.5434	+0.008%	27,471	-1.105%
2025-08-04	45.5100	45.568100	45.490000	45.5399	+0.231%	15,199	-1.098%
2025-08-01	45.4700	45.470000	45.361000	45.4350	-0.131%	58,704	-0.869%
2025-07-31	45.5390	45.590000	45.482000	45.4945	-0.012%	46,801	-0.999%
2025-07-30	45.4700	45.558000	45.420000	45.5000	-0.078%	16,963	-1.011%
2025-07-29	45.4900	45.555000	45.430000	45.5353	+0.188%	15,496	-1.088%
2025-07-28	45.4100	45.450000	45.360000	45.4500	-0.044%	34,584	-0.902%
2025-07-25	45.4300	45.470000	45.380000	45.4700	+0.088%	14,728	-0.946%
2025-07-24	45.3300	45.490000	45.330000	45.4300	+0.035%	139,078	-0.858%
2025-07-23	45.4200	45.440000	45.330000	45.4139	-0.027%	74,460	-0.823%
2025-07-22	45.3900	45.460000	45.385400	45.4261	+0.135%	23,134	-0.850%
2025-07-21	45.3700	45.420000	45.365000	45.3650	+0.166%	16,344	-0.716%
2025-07-18	45.2700	45.300000	45.250000	45.2900	+0.124%	30,182	-0.552%
2025-07-17	45.2000	45.280000	45.180000	45.2337	+0.119%	17,745	-0.428%
2025-07-16	45.1400	45.209900	45.065000	45.1800	+0.177%	58,107	-0.310%
2025-07-15	45.2114	45.220000	45.090000	45.1000	-0.155%	16,705	-0.133%
2025-07-14	45.1800	45.240000	45.150000	45.1700	+0.022%	25,715	-0.288%
2025-07-11	45.1900	45.190000	45.060000	45.1600	-0.155%	18,966	-0.266%
2025-07-10	45.2100	45.250000	45.180000	45.2300	-0.110%	26,572	-0.420%
2025-07-09	45.1600	45.300000	45.160000	45.2800	+0.466%	20,344	-0.530%
2025-07-08	45.1000	45.120000	45.060000	45.0700	-0.215%	22,577	-0.067%
2025-07-07	45.2300	45.230000	45.130000	45.1670	-0.205%	34,036	-0.281%
2025-07-03	45.1700	45.260000	45.170000	45.2600	+0.022%	46,080	-0.486%
2025-07-02	45.1700	45.270000	45.161400	45.2500	+0.133%	27,870	-0.464%
2025-07-01	45.2000	45.230000	45.095700	45.1900	-0.550%	43,729	-0.332%
2025-06-30	45.3800	45.446800	45.340100	45.4400	+0.265%	44,000	-0.880%
2025-06-27	45.3000	45.380000	45.210000	45.3200	-0.066%	15,910	-0.618%
2025-06-26	45.2500	45.350000	45.250000	45.3500	+0.250%	16,057	-0.684%
2025-06-25	45.1900	45.250000	45.117100	45.2370	+0.038%	36,165	-0.435%
2025-06-24	45.1100	45.280000	45.110000	45.2200	+0.266%	118,533	-0.398%
2025-06-23	45.0000	45.158500	45.000000	45.1000	+0.200%	30,654	-0.133%
2025-06-20	44.9700	45.090000	44.960000	45.0100	+0.223%	33,172	+0.067%
2025-06-18	44.9500	45.000000	44.893400	44.9100	+0.011%	22,108	+0.289%
2025-06-17	44.9100	44.950000	44.880000	44.9049	+0.050%	24,719	+0.301%
2025-06-16	44.9100	44.990000	44.870000	44.8825	+0.028%	16,105	+0.351%
2025-06-13	44.9100	44.935000	44.850000	44.8700	-0.311%	23,525	+0.379%
2025-06-12	44.9700	45.020000	44.970000	45.0100	+0.145%	13,308	+0.067%
2025-06-11	44.9100	44.960000	44.910000	44.9450	+0.279%	13,741	+0.211%
2025-06-10	44.8500	44.870000	44.802900	44.8200	+0.134%	20,163	+0.491%
2025-06-09	44.7000	44.800000	44.700000	44.7600	+0.201%	15,740	+0.626%
2025-06-06	44.7200	44.750000	44.660000	44.6700	-0.201%	16,579	+0.828%
2025-06-05	44.8200	44.840000	44.730000	44.7600	-0.134%	27,541	+0.626%
2025-06-04	44.7300	44.830000	44.720300	44.8200	+0.268%	21,071	+0.491%
2025-06-03	44.6800	44.780000	44.660000	44.7000	+0.179%	23,957	+0.761%
2025-06-02	44.6900	44.730000	44.600000	44.6200	-0.690%	78,971	+0.941%
2025-05-30	44.8900	44.950000	44.870000	44.9300	+0.111%	14,632	+0.245%
2025-05-29	44.8600	44.890000	44.780000	44.8800	+0.268%	22,326	+0.357%
2025-05-28	44.8200	44.840000	44.650000	44.7600	-0.156%	13,591	+0.626%
2025-05-27	44.7600	44.900000	44.680000	44.8300	+0.358%	22,320	+0.468%
2025-05-23	44.6500	44.710000	44.610000	44.6700	+0.045%	22,111	+0.828%
2025-05-22	44.5200	44.719900	44.505000	44.6500	+0.224%	95,064	+0.873%
2025-05-21	44.6000	44.730000	44.500000	44.5500	-0.157%	127,582	+1.100%
2025-05-20	44.6900	44.730000	44.613926	44.6200	-0.179%	253,554	+0.941%
2025-05-19	44.6000	44.789900	44.530000	44.7000	-0.022%	23,572	+0.761%
2025-05-16	44.7700	44.770000	44.650000	44.7100	0.000%	8,126	+0.738%
2025-05-15	44.6500	44.710000	44.600000	44.7100	+0.343%	16,460	+0.738%
2025-05-14	44.6500	44.650000	44.555000	44.5570	-0.119%	19,103	+1.084%
2025-05-13	44.6400	44.690000	44.610000	44.6100	+0.067%	14,580	+0.964%
2025-05-12	44.6400	44.700000	44.555000	44.5800	+0.112%	49,316	+1.032%
2025-05-09	44.5600	44.610000	44.460000	44.5300	+0.112%	25,242	+1.145%
2025-05-08	44.5500	44.580000	44.400000	44.4800	-0.314%	20,798	+1.259%
2025-05-07	44.6100	44.620000	44.390000	44.6200	+0.360%	22,157	+0.941%
2025-05-06	44.3400	44.510000	44.305000	44.4600	-0.045%	55,987	+1.305%
2025-05-05	44.5000	44.620000	44.420000	44.4800	-0.022%	108,432	+1.259%
2025-05-02	44.5600	44.650000	44.450000	44.4900	-0.132%	28,804	+1.236%
2025-05-01	44.6000	44.620000	44.508900	44.5490	-0.427%	16,032	+1.102%
2025-04-30	44.6600	44.820000	44.655000	44.7400	-0.134%	58,900	+0.671%
2025-04-29	44.6900	44.840000	44.690000	44.8000	+0.045%	84,409	+0.536%
2025-04-28	44.6100	44.810000	44.610000	44.7800	+0.134%	69,516	+0.581%
2025-04-25	44.6200	44.760000	44.550000	44.7200	+0.247%	32,283	+0.716%
2025-04-24	44.5000	44.610000	44.500000	44.6100	+0.632%	20,550	+0.964%
2025-04-23	44.5400	44.588200	44.270000	44.3300	+0.181%	16,119	+1.602%
2025-04-22	44.2400	44.350000	44.144700	44.2500	+0.386%	191,892	+1.785%
2025-04-21	44.2000	44.200000	44.010000	44.0800	-0.519%	31,813	+2.178%
2025-04-17	44.2800	44.365000	44.210000	44.3100	+0.113%	119,387	+1.647%
2025-04-16	44.1500	44.260000	44.090000	44.2600	+0.386%	221,843	+1.762%
2025-04-15	44.0800	44.300000	44.061000	44.0900	-0.045%	48,335	+2.155%
2025-04-14	44.0100	44.110000	43.970000	44.1100	+0.639%	31,197	+2.108%
2025-04-11	43.6400	43.990000	43.280000	43.8300	+0.435%	132,062	+2.761%
2025-04-10	43.8800	44.090000	43.520000	43.6400	-1.445%	210,570	+3.208%
2025-04-09	43.5500	44.410000	43.380000	44.2800	+1.374%	50,631	+1.716%
2025-04-08	44.1300	44.130000	43.580000	43.6800	+0.069%	47,810	+3.114%
2025-04-07	44.0300	44.530000	43.650000	43.6500	-1.400%	139,972	+3.184%
2025-04-04	44.8000	44.820000	44.260000	44.2700	-1.403%	194,115	+1.739%
2025-04-03	44.9500	45.036900	44.900000	44.9000	-0.236%	28,393	+0.312%
2025-04-02	45.0400	45.057200	44.941000	45.0061	-0.009%	14,240	+0.075%
2025-04-01	45.0400	45.070000	44.940000	45.0100	-0.376%	150,649	+0.067%
2025-03-31	45.1800	45.190000	45.130000	45.1800	+0.111%	63,206	-0.310%
2025-03-28	45.1500	45.180000	45.100000	45.1300	+0.067%	53,115	-0.199%
2025-03-27	45.1100	45.110000	45.070000	45.1000	0.000%	15,302	-0.133%
2025-03-26	45.1900	45.190000	45.070000	45.1000	-0.221%	27,255	-0.133%
2025-03-25	45.1000	45.230000	45.100000	45.2000	+0.093%	61,136	-0.354%
2025-03-24	45.1600	45.189000	45.140000	45.1580	-0.093%	9,086	-0.261%
2025-03-21	45.2100	45.216800	45.140000	45.2000	+0.133%	30,401	-0.354%
2025-03-20	45.2200	45.235600	45.130000	45.1400	-0.166%	16,038	-0.222%
2025-03-19	45.0600	45.245000	45.050000	45.2150	+0.288%	48,639	-0.387%
2025-03-18	45.0100	45.090000	44.970000	45.0850	+0.067%	130,956	-0.100%
2025-03-17	45.0500	45.120000	45.000000	45.0547	+0.122%	28,160	-0.033%
2025-03-14	45.0100	45.050000	45.000000	45.0000	0.000%	79,457	+0.089%
2025-03-13	44.9900	45.020000	44.950000	45.0000	0.000%	113,459	+0.089%
2025-03-12	45.0100	45.039900	44.980000	45.0000	+0.022%	137,607	+0.089%
2025-03-11	45.0900	45.130000	44.970000	44.9900	-0.222%	135,951	+0.111%
2025-03-10	45.1500	45.160000	45.070000	45.0900	0.000%	24,918	-0.111%
2025-03-07	45.1200	45.170000	45.070000	45.0900	+0.062%	13,863	-0.111%
2025-03-06	45.0900	45.090000	45.042000	45.0619	-0.173%	19,385	-0.049%
2025-03-05	45.1500	45.240000	45.140000	45.1400	-0.089%	29,627	-0.222%
2025-03-04	45.2300	45.246700	45.140000	45.1800	-0.111%	46,284	-0.310%
2025-03-03	45.1900	45.259200	45.180000	45.2300	-0.440%	17,701	-0.420%
2025-02-28	45.3500	45.460000	45.290000	45.4300	+0.387%	40,456	-0.858%
2025-02-27	45.2500	45.350000	45.240000	45.2550	-0.088%	24,167	-0.475%
2025-02-26	45.2400	45.310000	45.210000	45.2950	+0.210%	23,202	-0.563%
2025-02-25	45.1900	45.235000	45.150000	45.2000	+0.333%	12,878	-0.354%
2025-02-24	45.0300	45.080000	45.025000	45.0500	+0.056%	23,679	-0.022%
2025-02-21	45.0000	45.150000	45.000000	45.0250	+0.133%	17,879	+0.033%
2025-02-20	44.9500	44.996600	44.944200	44.9650	+0.067%	11,767	+0.167%
2025-02-19	44.8800	44.940500	44.860000	44.9350	+0.056%	17,165	+0.234%
2025-02-18	45.0000	45.000000	44.890000	44.9100	-0.011%	63,040	+0.289%
2025-02-14	44.9500	44.975000	44.915000	44.9150	+0.100%	25,766	+0.278%
2025-02-13	44.7800	44.870000	44.760000	44.8700	+0.414%	17,237	+0.379%
2025-02-12	44.6200	44.690000	44.570000	44.6850	-0.168%	18,970	+0.794%
2025-02-11	44.7300	44.776000	44.730000	44.7600	+0.022%	11,595	+0.626%