Dark

EMHY
iShares J.P. Morgan EM High Yield Bond ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

40.34USD+0.174%(+0.07)86,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:11:30 AM EDT

38.68USD-3.948%(-1.59)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

40.34USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.3500	40.380000	40.305000	40.3400	+0.174%	86,322	0.000%
2026-08-06	40.3100	40.315000	40.260000	40.2700	-0.099%	59,982	+0.174%
2026-08-05	40.3200	40.320000	40.280000	40.3100	+0.025%	341,351	+0.074%
2026-08-04	40.2500	40.340000	40.250000	40.3000	+0.299%	70,085	+0.099%
2026-08-03	40.1000	40.209900	40.100000	40.1800	-0.124%	65,466	+0.398%
2026-07-31	40.2100	40.250000	40.100100	40.2300	+0.100%	127,255	+0.273%
2026-07-30	40.1400	40.205000	40.115000	40.1900	+0.375%	60,412	+0.373%
2026-07-29	40.2200	40.255000	40.040000	40.0400	-0.571%	38,955	+0.749%
2026-07-28	40.2200	40.330000	40.190000	40.2700	+0.099%	43,021	+0.174%
2026-07-27	40.2800	40.290000	40.190000	40.2300	+0.224%	58,088	+0.273%
2026-07-24	40.1300	40.175000	40.070000	40.1400	0.000%	47,721	+0.498%
2026-07-23	40.1400	40.160000	40.085000	40.1400	-0.372%	100,693	+0.498%
2026-07-22	40.3100	40.340000	40.275000	40.2900	-0.136%	114,849	+0.124%
2026-07-21	40.4000	40.400000	40.300000	40.3450	+0.012%	108,767	-0.012%
2026-07-20	40.4100	40.424200	40.310000	40.3400	-0.025%	60,390	0.000%
2026-07-17	40.3600	40.405000	40.320000	40.3500	-0.037%	55,573	-0.025%
2026-07-16	40.3600	40.410000	40.325000	40.3650	-0.136%	54,582	-0.062%
2026-07-15	40.4400	40.490000	40.365000	40.4200	+0.087%	64,282	-0.198%
2026-07-14	40.4500	40.460000	40.355000	40.3850	+0.211%	85,504	-0.111%
2026-07-13	40.4200	40.470000	40.265000	40.3000	-0.518%	148,242	+0.099%
2026-07-10	40.4800	40.510000	40.455000	40.5100	+0.012%	43,502	-0.420%
2026-07-09	40.4200	40.505000	40.400000	40.5050	+0.235%	161,821	-0.407%
2026-07-08	40.4200	40.435000	40.331200	40.4100	-0.198%	147,660	-0.173%
2026-07-07	40.5300	40.530000	40.460000	40.4900	-0.224%	68,324	-0.370%
2026-07-06	40.5600	40.600000	40.540000	40.5810	+0.076%	65,766	-0.594%
2026-07-02	40.4800	40.550000	40.480000	40.5500	+0.247%	207,724	-0.518%
2026-07-01	40.4100	40.480000	40.380000	40.4500	-0.529%	92,113	-0.272%
2026-06-30	40.7300	40.743600	40.660000	40.6650	-0.086%	58,790	-0.799%
2026-06-29	40.6500	40.725000	40.640000	40.7000	+0.271%	64,170	-0.885%
2026-06-26	40.6100	40.660000	40.590000	40.5900	-0.123%	80,632	-0.616%
2026-06-25	40.6700	40.685000	40.615000	40.6400	0.000%	88,881	-0.738%
2026-06-24	40.6100	40.660000	40.590000	40.6400	+0.173%	128,216	-0.738%
2026-06-23	40.5500	40.670000	40.540000	40.5700	-0.148%	184,065	-0.567%
2026-06-22	40.6600	40.690000	40.612600	40.6300	-0.294%	76,199	-0.714%
2026-06-18	40.7700	40.779900	40.710000	40.7500	+0.369%	59,255	-1.006%
2026-06-17	40.7400	40.769500	40.585000	40.6000	-0.356%	117,935	-0.640%
2026-06-16	40.7900	40.830000	40.745000	40.7450	-0.037%	101,919	-0.994%
2026-06-15	40.7400	40.780000	40.729900	40.7600	+0.394%	54,011	-1.030%
2026-06-12	40.5600	40.610000	40.519900	40.6000	+0.099%	71,919	-0.640%
2026-06-11	40.3400	40.575000	40.325000	40.5600	+0.845%	91,236	-0.542%
2026-06-10	40.2700	40.365000	40.205000	40.2200	-0.347%	63,731	+0.298%
2026-06-09	40.3800	40.405000	40.194500	40.3600	+0.248%	61,236	-0.050%
2026-06-08	40.3100	40.350000	40.250000	40.2600	0.000%	62,940	+0.199%
2026-06-05	40.3700	40.390000	40.230000	40.2600	-0.593%	112,476	+0.199%
2026-06-04	40.4400	40.505000	40.440000	40.5000	+0.272%	66,403	-0.395%
2026-06-03	40.4200	40.430000	40.365000	40.3900	-0.370%	65,372	-0.124%
2026-06-02	40.4900	40.540000	40.480000	40.5400	+0.222%	83,431	-0.493%
2026-06-01	40.4200	40.450000	40.340000	40.4500	-0.468%	63,629	-0.272%
2026-05-29	40.6300	40.700000	40.625000	40.6400	+0.099%	55,088	-0.738%
2026-05-28	40.4600	40.610000	40.460000	40.6000	+0.296%	97,225	-0.640%
2026-05-27	40.4300	40.505000	40.420000	40.4800	+0.397%	143,501	-0.346%
2026-05-26	40.3300	40.350000	40.260000	40.3200	+0.461%	86,598	+0.050%
2026-05-22	40.1700	40.190000	40.100000	40.1350	+0.162%	39,634	+0.511%
2026-05-21	40.0100	40.115000	39.980000	40.0700	-0.125%	154,380	+0.674%
2026-05-20	39.9000	40.135000	39.875000	40.1200	+0.627%	83,120	+0.548%
2026-05-19	39.9200	39.920000	39.805000	39.8700	-0.449%	63,003	+1.179%
2026-05-18	40.1000	40.135000	39.975000	40.0500	+0.050%	100,305	+0.724%
2026-05-15	40.1400	40.140000	40.010000	40.0300	-0.695%	112,975	+0.774%
2026-05-14	40.3500	40.395100	40.300000	40.3100	+0.050%	62,488	+0.074%
2026-05-13	40.3200	40.380000	40.290000	40.2900	-0.272%	39,496	+0.124%
2026-05-12	40.4200	40.420000	40.335000	40.4000	-0.173%	50,392	-0.149%
2026-05-11	40.5200	40.538000	40.455000	40.4700	-0.173%	74,341	-0.321%
2026-05-08	40.5300	40.560000	40.520000	40.5400	+0.297%	61,417	-0.493%
2026-05-07	40.5700	40.590000	40.380000	40.4200	-0.247%	131,428	-0.198%
2026-05-06	40.4600	40.550000	40.460000	40.5200	+0.596%	104,623	-0.444%
2026-05-05	40.1900	40.280000	40.190000	40.2800	+0.549%	108,084	+0.149%
2026-05-04	40.2300	40.250000	39.960000	40.0600	-0.546%	143,092	+0.699%
2026-05-01	40.2700	40.350000	40.230000	40.2800	-0.272%	77,209	+0.149%
2026-04-30	40.3600	40.415000	40.285000	40.3900	+0.373%	86,904	-0.124%
2026-04-29	40.3100	40.310000	40.200000	40.2400	-0.273%	44,175	+0.249%
2026-04-28	40.3100	40.370000	40.290000	40.3500	-0.099%	73,898	-0.025%
2026-04-27	40.4600	40.495000	40.320000	40.3900	-0.222%	138,863	-0.124%
2026-04-24	40.4500	40.490000	40.375000	40.4800	+0.148%	79,717	-0.346%
2026-04-23	40.5300	40.575000	40.300000	40.4200	-0.357%	47,976	-0.198%
2026-04-22	40.5800	40.625000	40.510000	40.5650	+0.210%	63,495	-0.555%
2026-04-21	40.6100	40.625000	40.450000	40.4800	-0.345%	66,967	-0.346%
2026-04-20	40.6600	40.665000	40.575000	40.6200	-0.074%	77,101	-0.689%
2026-04-17	40.6800	40.770000	40.610000	40.6500	+0.731%	97,178	-0.763%
2026-04-16	40.4400	40.440000	40.326000	40.3550	-0.223%	77,925	-0.037%
2026-04-15	40.4100	40.459900	40.350000	40.4450	-0.111%	56,407	-0.260%
2026-04-14	40.4100	40.545000	40.410000	40.4900	+0.546%	178,790	-0.370%
2026-04-13	40.0600	40.310000	40.040000	40.2700	+0.474%	75,426	+0.174%
2026-04-10	40.1500	40.165000	40.030000	40.0800	+0.037%	71,187	+0.649%
2026-04-09	39.9000	40.165000	39.875000	40.0650	+0.313%	183,278	+0.686%
2026-04-08	40.0500	40.076000	39.870100	39.9400	+1.371%	107,040	+1.002%
2026-04-07	39.3300	39.400000	39.180000	39.4000	+0.013%	102,316	+2.386%
2026-04-06	39.3100	39.420100	39.310000	39.3950	+0.064%	61,067	+2.399%
2026-04-02	39.1300	39.375000	39.000000	39.3700	+0.178%	100,930	+2.464%
2026-04-01	39.3000	39.410000	39.265000	39.3000	-0.203%	125,516	+2.646%
2026-03-31	39.2700	39.450000	39.170000	39.3800	+1.039%	91,431	+2.438%
2026-03-30	39.1400	39.140000	38.900000	38.9750	-0.013%	111,308	+3.502%
2026-03-27	39.1600	39.200000	38.960000	38.9800	-0.940%	629,856	+3.489%
2026-03-26	39.5000	39.620000	39.290000	39.3500	-0.807%	330,484	+2.516%
2026-03-25	39.5900	39.670000	39.525000	39.6700	+0.864%	342,086	+1.689%
2026-03-24	39.3600	39.440000	39.262400	39.3300	-0.468%	61,591	+2.568%
2026-03-23	39.3300	39.635000	39.315000	39.5150	+1.010%	181,249	+2.088%
2026-03-20	39.4600	39.490000	39.075000	39.1200	-1.362%	241,221	+3.119%
2026-03-19	39.4800	39.660000	39.420000	39.6600	+0.152%	346,151	+1.715%
2026-03-18	39.8100	39.815000	39.600000	39.6000	-0.752%	41,196	+1.869%
2026-03-17	39.8300	39.915000	39.830000	39.9000	+0.453%	79,990	+1.103%
2026-03-16	39.7500	39.815000	39.695000	39.7200	+0.379%	69,755	+1.561%
2026-03-13	39.9100	39.955000	39.560000	39.5700	-0.553%	276,250	+1.946%
2026-03-12	40.0000	40.000000	39.775000	39.7900	-0.724%	84,953	+1.382%
2026-03-11	40.1800	40.190000	40.075000	40.0800	-0.249%	108,963	+0.649%
2026-03-10	40.2400	40.361100	40.165000	40.1800	+0.100%	84,617	+0.398%
2026-03-09	39.8000	40.165000	39.760000	40.1400	+0.150%	220,483	+0.498%
2026-03-06	40.1100	40.165000	39.960000	40.0800	-0.768%	348,117	+0.649%
2026-03-05	40.4000	40.455000	40.280000	40.3900	-0.395%	115,320	-0.124%
2026-03-04	40.4200	40.590000	40.420000	40.5500	+0.421%	70,250	-0.518%
2026-03-03	40.2000	40.405000	40.130100	40.3800	-0.468%	225,679	-0.099%
2026-03-02	40.4500	40.570000	40.430700	40.5700	-0.685%	132,298	-0.567%
2026-02-27	40.8400	40.890000	40.820000	40.8500	-0.147%	230,067	-1.248%
2026-02-26	40.9600	40.960000	40.854300	40.9100	-0.110%	56,530	-1.393%
2026-02-25	40.9300	40.975000	40.900000	40.9550	+0.061%	106,853	-1.502%
2026-02-24	40.9200	40.950000	40.900000	40.9300	-0.024%	49,751	-1.441%
2026-02-23	40.9600	40.990000	40.900000	40.9400	+0.024%	126,636	-1.466%
2026-02-20	40.9000	40.965000	40.875000	40.9300	+0.098%	199,252	-1.441%
2026-02-19	40.8300	40.895000	40.825000	40.8900	-0.171%	93,353	-1.345%
2026-02-18	40.9200	40.980000	40.911000	40.9600	+0.073%	174,538	-1.514%
2026-02-17	40.9300	40.945000	40.865000	40.9300	+0.245%	184,784	-1.441%
2026-02-13	40.8500	40.915000	40.820000	40.8300	+0.074%	62,133	-1.200%
2026-02-12	40.8100	40.865000	40.730000	40.8000	+0.123%	133,424	-1.127%
2026-02-11	40.7500	40.770000	40.672000	40.7500	+0.123%	84,382	-1.006%
2026-02-10	40.7300	40.765000	40.695000	40.7000	+0.123%	96,896	-0.885%
2026-02-09	40.6200	40.740000	40.620000	40.6500	-0.025%	226,756	-0.763%
2026-02-06	40.6200	40.670000	40.580000	40.6600	+0.197%	135,665	-0.787%
2026-02-05	40.5200	40.619900	40.520000	40.5800	+0.025%	134,308	-0.591%
2026-02-04	40.6300	40.630000	40.510000	40.5700	+0.062%	107,047	-0.567%
2026-02-03	40.6200	40.630000	40.470000	40.5450	-0.135%	113,507	-0.506%
2026-02-02	40.6100	40.630000	40.560000	40.6000	-0.417%	265,428	-0.640%
2026-01-30	40.7900	40.790000	40.720000	40.7700	+0.025%	67,923	-1.055%
2026-01-29	40.7300	40.760000	40.650000	40.7600	+0.074%	87,689	-1.030%
2026-01-28	40.7700	40.780000	40.685000	40.7300	-0.074%	71,095	-0.958%
2026-01-27	40.7500	40.775000	40.705000	40.7600	+0.049%	68,913	-1.030%
2026-01-26	40.6900	40.750000	40.690000	40.7400	+0.074%	131,117	-0.982%
2026-01-23	40.6100	40.710000	40.575000	40.7100	+0.259%	96,756	-0.909%
2026-01-22	40.5600	40.639900	40.500000	40.6050	+0.037%	117,300	-0.653%
2026-01-21	40.4400	40.630000	40.421100	40.5900	+0.670%	113,967	-0.616%
2026-01-20	40.3100	40.360000	40.290000	40.3200	-0.395%	133,555	+0.050%
2026-01-16	40.5200	40.545400	40.440000	40.4800	+0.025%	286,106	-0.346%
2026-01-15	40.4800	40.509900	40.450100	40.4700	+0.173%	85,701	-0.321%
2026-01-14	40.3400	40.425000	40.330000	40.4000	+0.050%	61,881	-0.149%
2026-01-13	40.3800	40.395000	40.340000	40.3800	-0.037%	110,694	-0.099%
2026-01-12	40.3500	40.450000	40.350000	40.3950	-0.087%	78,205	-0.136%
2026-01-09	40.3700	40.430000	40.365000	40.4300	+0.273%	130,295	-0.223%
2026-01-08	40.2900	40.340000	40.250000	40.3200	-0.124%	180,529	+0.050%
2026-01-07	40.4000	40.430000	40.349000	40.3700	-0.136%	66,146	-0.074%
2026-01-06	40.3800	40.430000	40.365000	40.4250	+0.062%	88,533	-0.210%
2026-01-05	40.3600	40.429900	40.360000	40.4000	+0.112%	79,263	-0.149%
2026-01-02	40.3800	40.380000	40.270000	40.3550	-0.037%	99,027	-0.037%
2025-12-31	40.4700	40.470000	40.365000	40.3700	-0.124%	78,162	-0.074%
2025-12-30	40.4300	40.451600	40.400000	40.4200	-0.148%	76,332	-0.198%
2025-12-29	40.4400	40.485000	40.400000	40.4800	+0.198%	75,807	-0.346%
2025-12-26	40.4400	40.465100	40.380000	40.4000	-0.124%	95,126	-0.149%
2025-12-24	40.3900	40.460000	40.365000	40.4500	+0.290%	40,554	-0.272%
2025-12-23	40.3100	40.370000	40.310000	40.3330	+0.032%	64,300	+0.017%
2025-12-22	40.3200	40.350000	40.305000	40.3200	+0.074%	86,133	+0.050%
2025-12-19	40.3000	40.310000	40.270000	40.2900	-0.445%	73,198	+0.124%
2025-12-18	40.4500	40.495000	40.390000	40.4700	+0.372%	131,357	-0.321%
2025-12-17	40.3700	40.379900	40.314400	40.3200	-0.272%	200,343	+0.050%
2025-12-16	40.3900	40.440000	40.350000	40.4300	+0.211%	158,902	-0.223%
2025-12-15	40.3400	40.370000	40.292000	40.3450	+0.211%	61,048	-0.012%
2025-12-12	40.2400	40.315500	40.230000	40.2600	+0.050%	60,280	+0.199%
2025-12-11	40.2300	40.259500	40.200100	40.2400	+0.025%	86,927	+0.249%
2025-12-10	40.0500	40.235000	40.049900	40.2300	+0.411%	107,210	+0.273%
2025-12-09	40.0800	40.110000	40.015000	40.0655	-0.049%	135,016	+0.685%
2025-12-08	40.2200	40.220000	40.070000	40.0850	-0.385%	58,955	+0.636%
2025-12-05	40.2900	40.343900	40.220000	40.2400	-0.074%	65,463	+0.249%
2025-12-04	40.2400	40.279900	40.185000	40.2700	-0.099%	88,914	+0.174%
2025-12-03	40.2400	40.330000	40.240000	40.3100	+0.199%	76,514	+0.074%
2025-12-02	40.1100	40.240000	40.105000	40.2300	+0.399%	69,260	+0.273%
2025-12-01	40.0500	40.131800	40.050000	40.0700	-0.719%	70,063	+0.674%
2025-11-28	40.3500	40.360000	40.325000	40.3600	-0.025%	56,692	-0.050%
2025-11-26	40.3000	40.398000	40.290000	40.3700	+0.188%	93,071	-0.074%
2025-11-25	40.2300	40.320000	40.210000	40.2942	+0.060%	123,236	+0.114%
2025-11-24	40.2100	40.280000	40.170000	40.2700	+0.274%	76,896	+0.174%
2025-11-21	40.1500	40.210000	40.080000	40.1600	+0.225%	94,603	+0.448%
2025-11-20	40.2300	40.280000	40.030000	40.0700	-0.299%	290,931	+0.674%
2025-11-19	40.1600	40.215000	40.135900	40.1900	+0.125%	93,562	+0.373%
2025-11-18	40.1600	40.200000	40.090000	40.1400	-0.124%	110,818	+0.498%
2025-11-17	40.2000	40.265000	40.125000	40.1900	-0.124%	140,391	+0.373%
2025-11-14	40.1500	40.240000	40.130000	40.2400	+0.174%	98,412	+0.249%
2025-11-13	40.2800	40.290000	40.150000	40.1700	-0.397%	77,205	+0.423%
2025-11-12	40.3000	40.330000	40.280000	40.3300	-0.050%	58,983	+0.025%
2025-11-11	40.2000	40.350000	40.195000	40.3500	+0.323%	71,201	-0.025%
2025-11-10	40.1800	40.230000	40.140000	40.2200	+0.199%	63,407	+0.298%
2025-11-07	39.9900	40.140000	39.955000	40.1400	+0.225%	111,842	+0.498%
2025-11-06	40.0700	40.100000	39.980000	40.0500	+0.225%	93,605	+0.724%
2025-11-05	40.0000	40.010000	39.954200	39.9600	+0.013%	88,004	+0.951%
2025-11-04	39.9500	40.000000	39.920100	39.9550	-0.088%	153,392	+0.964%
2025-11-03	40.1000	40.100000	39.965000	39.9900	-0.794%	122,995	+0.875%
2025-10-31	40.3600	40.360000	40.260000	40.3100	+0.274%	130,410	+0.074%
2025-10-30	40.2500	40.340000	40.154000	40.2000	-0.174%	93,761	+0.348%
2025-10-29	40.4100	40.429900	40.260000	40.2700	-0.297%	111,146	+0.174%
2025-10-28	40.4000	40.425000	40.340300	40.3900	0.000%	54,042	-0.124%
2025-10-27	40.2700	40.400000	40.270000	40.3900	+1.152%	69,227	-0.124%
2025-10-24	39.9100	39.930000	39.865000	39.9300	+0.529%	60,888	+1.027%
2025-10-23	39.7300	39.800000	39.720000	39.7200	-0.050%	121,126	+1.561%
2025-10-22	39.8000	39.800000	39.687800	39.7400	-0.276%	62,439	+1.510%
2025-10-21	39.9400	39.941645	39.849100	39.8500	+0.050%	56,552	+1.230%
2025-10-20	39.7600	39.840000	39.730000	39.8300	+0.479%	49,648	+1.280%
2025-10-17	39.6700	39.680000	39.580000	39.6400	-0.050%	69,750	+1.766%
2025-10-16	39.7300	39.778800	39.605000	39.6600	-0.126%	367,468	+1.715%
2025-10-15	39.6700	39.750000	39.602093	39.7100	+0.532%	93,874	+1.587%
2025-10-14	39.4800	39.618200	39.400000	39.5000	-0.227%	194,626	+2.127%
2025-10-13	39.4400	39.600000	39.440000	39.5900	+0.995%	93,063	+1.894%
2025-10-10	39.5900	39.600000	39.190000	39.2000	-1.122%	294,967	+2.908%
2025-10-09	39.6400	39.645000	39.550000	39.6450	+0.063%	71,419	+1.753%
2025-10-08	39.6000	39.651300	39.580000	39.6200	+0.228%	158,293	+1.817%
2025-10-07	39.6300	39.670000	39.530000	39.5300	-0.328%	88,939	+2.049%
2025-10-06	39.6600	39.680000	39.620100	39.6600	-0.025%	88,386	+1.715%
2025-10-03	39.6000	39.680000	39.579900	39.6700	+0.278%	123,108	+1.689%
2025-10-02	39.4900	39.573500	39.440000	39.5600	+0.101%	121,962	+1.972%
2025-10-01	39.4200	39.550000	39.420000	39.5200	-0.428%	80,749	+2.075%
2025-09-30	39.7500	39.810000	39.665000	39.6900	-0.226%	38,407	+1.638%
2025-09-29	39.7900	39.829900	39.755000	39.7800	-0.025%	42,478	+1.408%
2025-09-26	39.8500	39.870000	39.770000	39.7900	-0.276%	52,413	+1.382%
2025-09-25	39.9600	39.960000	39.800000	39.9000	-0.399%	178,445	+1.103%
2025-09-24	40.0600	40.080000	39.980200	40.0600	+0.200%	51,147	+0.699%
2025-09-23	39.9500	40.075000	39.930000	39.9800	+0.226%	70,423	+0.900%
2025-09-22	39.7500	39.890000	39.750000	39.8900	+0.631%	79,420	+1.128%
2025-09-19	39.6600	39.670000	39.580900	39.6400	-0.025%	89,133	+1.766%
2025-09-18	39.7700	39.818500	39.640000	39.6500	-0.825%	86,081	+1.740%
2025-09-17	39.9900	40.100000	39.780000	39.9800	+0.201%	100,524	+0.900%
2025-09-16	39.9800	39.980000	39.860000	39.9000	-0.200%	592,544	+1.103%
2025-09-15	39.9400	40.000000	39.940000	39.9800	+0.175%	86,544	+0.900%
2025-09-12	39.9700	39.970000	39.860000	39.9100	-0.300%	63,568	+1.077%
2025-09-11	39.9500	40.080000	39.940000	40.0300	+0.376%	89,692	+0.774%
2025-09-10	39.7500	39.925700	39.750000	39.8800	+0.504%	393,640	+1.153%
2025-09-09	39.6800	39.700000	39.620000	39.6800	0.000%	63,805	+1.663%
2025-09-08	39.6400	39.715000	39.630000	39.6800	-0.327%	47,236	+1.663%
2025-09-05	39.6500	39.840000	39.650000	39.8100	+0.683%	183,243	+1.331%
2025-09-04	39.5200	39.559900	39.450000	39.5400	+0.127%	209,270	+2.023%
2025-09-03	39.3600	39.520000	39.360000	39.4900	+0.384%	60,811	+2.152%
2025-09-02	39.2000	39.340000	39.190000	39.3390	-0.784%	47,200	+2.545%
2025-08-29	39.6300	39.689100	39.600000	39.6500	-0.176%	82,058	+1.740%
2025-08-28	39.5500	39.730000	39.500000	39.7200	+0.710%	100,497	+1.561%
2025-08-27	39.4100	39.440000	39.367000	39.4400	0.000%	35,888	+2.282%
2025-08-26	39.4200	39.450000	39.330000	39.4400	-0.076%	131,756	+2.282%
2025-08-25	39.4900	39.570000	39.465000	39.4700	-0.479%	90,999	+2.204%
2025-08-22	39.4000	39.677200	39.400000	39.6600	+0.762%	37,422	+1.715%
2025-08-21	39.4400	39.449900	39.345000	39.3600	-0.246%	43,965	+2.490%
2025-08-20	39.4900	39.500000	39.420000	39.4572	-0.184%	60,869	+2.237%
2025-08-19	39.5300	39.590000	39.505700	39.5300	0.000%	303,895	+2.049%
2025-08-18	39.5300	39.550000	39.491000	39.5300	+0.051%	58,750	+2.049%
2025-08-15	39.5400	39.540000	39.480000	39.5100	-0.126%	54,721	+2.101%
2025-08-14	39.5800	39.590000	39.440000	39.5600	-0.177%	116,445	+1.972%
2025-08-13	39.5600	39.630000	39.560000	39.6300	+0.355%	119,408	+1.792%
2025-08-12	39.4000	39.490000	39.366000	39.4900	+0.381%	171,854	+2.152%
2025-08-11	39.3200	39.350000	39.290000	39.3400	+0.128%	56,321	+2.542%
2025-08-08	39.2500	39.290000	39.220100	39.2898	+0.101%	47,180	+2.673%
2025-08-07	39.2400	39.258200	39.170000	39.2500	+0.230%	29,275	+2.777%
2025-08-06	39.0900	39.185000	39.090000	39.1600	+0.051%	38,458	+3.013%
2025-08-05	39.1800	39.190000	39.120000	39.1400	0.000%	62,420	+3.066%
2025-08-04	39.0500	39.150000	39.000000	39.1400	+0.565%	78,061	+3.066%
2025-08-01	38.9700	38.970000	38.859500	38.9200	-0.664%	43,564	+3.649%
2025-07-31	39.2000	39.250000	39.120000	39.1800	+0.051%	66,608	+2.961%
2025-07-30	39.1600	39.190000	39.071500	39.1600	-0.051%	40,533	+3.013%
2025-07-29	39.1600	39.199800	39.120000	39.1800	+0.230%	45,001	+2.961%
2025-07-28	39.0700	39.120000	39.040000	39.0900	0.000%	36,338	+3.198%
2025-07-25	38.9900	39.090000	38.982300	39.0900	+0.256%	31,365	+3.198%
2025-07-24	38.9100	39.026800	38.900000	38.9900	+0.026%	51,083	+3.462%
2025-07-23	38.9500	38.980000	38.890000	38.9800	+0.167%	28,251	+3.489%
2025-07-22	38.8300	38.950000	38.820000	38.9150	+0.219%	120,890	+3.662%
2025-07-21	38.8300	38.908100	38.820000	38.8300	+0.310%	115,300	+3.889%
2025-07-18	38.7100	38.740200	38.700000	38.7100	+0.129%	28,746	+4.211%
2025-07-17	38.6000	38.670000	38.590000	38.6600	+0.132%	43,376	+4.346%
2025-07-16	38.5800	38.629900	38.512300	38.6090	+0.038%	75,677	+4.483%
2025-07-15	38.7200	38.720000	38.555000	38.5942	-0.242%	25,597	+4.523%
2025-07-14	38.6700	38.705000	38.652200	38.6880	+0.047%	183,268	+4.270%
2025-07-11	38.7500	38.750000	38.650000	38.6700	-0.309%	35,969	+4.319%
2025-07-10	38.7900	38.819800	38.739300	38.7900	-0.077%	25,531	+3.996%
2025-07-09	38.6700	38.830000	38.670000	38.8200	+0.622%	71,732	+3.916%
2025-07-08	38.6600	38.660000	38.550000	38.5800	-0.362%	28,612	+4.562%
2025-07-07	38.7800	38.788400	38.670100	38.7200	-0.412%	194,274	+4.184%
2025-07-03	38.7600	38.910000	38.760000	38.8800	+0.310%	16,082	+3.755%
2025-07-02	38.7100	38.778100	38.700000	38.7600	-0.232%	66,146	+4.076%
2025-07-01	38.7900	38.860000	38.730100	38.8500	-0.308%	133,899	+3.835%
2025-06-30	38.8800	38.970000	38.875000	38.9700	+0.412%	59,575	+3.516%
2025-06-27	38.7400	38.829900	38.730000	38.8100	+0.052%	45,871	+3.942%
2025-06-26	38.7100	38.800000	38.680000	38.7900	+0.284%	76,480	+3.996%
2025-06-25	38.6200	38.690000	38.589200	38.6800	-0.052%	44,818	+4.292%
2025-06-24	38.5200	38.710000	38.520000	38.7000	+0.624%	61,426	+4.238%
2025-06-23	38.3400	38.480000	38.330000	38.4600	+0.235%	20,920	+4.888%
2025-06-20	38.3200	38.390000	38.280000	38.3700	+0.157%	59,531	+5.134%
2025-06-18	38.3700	38.370000	38.237000	38.3100	+0.026%	41,056	+5.299%
2025-06-17	38.3400	38.360000	38.300000	38.3000	-0.076%	39,506	+5.326%
2025-06-16	38.3200	38.440000	38.300100	38.3290	+0.154%	35,373	+5.247%
2025-06-13	38.3400	38.340000	38.229200	38.2700	-0.442%	29,037	+5.409%
2025-06-12	38.4000	38.450000	38.400000	38.4400	-0.026%	24,887	+4.943%
2025-06-11	38.4300	38.480000	38.410000	38.4500	+0.104%	42,562	+4.915%
2025-06-10	38.2900	38.410000	38.265000	38.4100	+0.616%	67,658	+5.025%
2025-06-09	38.1400	38.249600	38.140000	38.1750	+0.249%	80,608	+5.671%
2025-06-06	38.1300	38.150000	38.080000	38.0800	-0.026%	79,517	+5.935%
2025-06-05	38.2400	38.240000	38.050000	38.0900	-0.288%	72,015	+5.907%
2025-06-04	38.1900	38.270000	38.180000	38.2000	+0.131%	129,702	+5.602%
2025-06-03	38.0800	38.160000	37.980000	38.1500	+0.342%	61,361	+5.740%
2025-06-02	37.9700	38.060000	37.921700	38.0200	-0.549%	53,345	+6.102%
2025-05-30	38.1700	38.230000	38.120000	38.2300	+0.105%	31,390	+5.519%
2025-05-29	38.2700	38.270000	38.170000	38.1900	+0.026%	29,228	+5.630%
2025-05-28	38.2000	38.229200	38.110000	38.1800	-0.131%	45,195	+5.657%
2025-05-27	38.2100	38.280000	38.160000	38.2300	+0.447%	77,575	+5.519%
2025-05-23	38.0100	38.090000	37.961900	38.0600	+0.092%	63,454	+5.991%
2025-05-22	37.9400	38.107100	37.920000	38.0250	+0.356%	55,115	+6.088%
2025-05-21	38.1140	38.178000	37.885000	37.8900	-0.889%	193,591	+6.466%
2025-05-20	38.2700	38.270000	38.110000	38.2300	-0.313%	518,868	+5.519%
2025-05-19	38.1200	38.359900	38.120000	38.3500	+0.157%	51,270	+5.189%
2025-05-16	38.2900	38.320000	38.200000	38.2900	+0.367%	48,172	+5.354%
2025-05-15	38.1100	38.250000	38.083900	38.1500	+0.079%	71,855	+5.740%
2025-05-14	38.2000	38.200000	38.060000	38.1200	-0.288%	46,485	+5.824%
2025-05-13	38.2500	38.318800	38.190000	38.2300	+0.079%	45,745	+5.519%
2025-05-12	38.1700	38.255000	38.110000	38.2000	+0.943%	63,970	+5.602%
2025-05-09	37.8200	37.870800	37.790100	37.8432	+0.247%	34,185	+6.598%
2025-05-08	37.8200	37.856300	37.749000	37.7500	-0.106%	35,691	+6.861%
2025-05-07	37.7700	37.817300	37.580000	37.7900	+0.319%	60,140	+6.748%
2025-05-06	37.5100	37.725000	37.501000	37.6700	+0.561%	81,211	+7.088%
2025-05-05	37.5900	37.590000	37.460000	37.4600	-0.425%	71,366	+7.688%
2025-05-02	37.6600	37.685000	37.562800	37.6200	+0.053%	104,600	+7.230%
2025-05-01	37.6800	37.690000	37.540000	37.6000	-0.844%	82,680	+7.287%
2025-04-30	37.7300	37.930000	37.670000	37.9200	-0.490%	92,977	+6.382%
2025-04-29	37.9600	38.120000	37.960000	38.1068	+0.334%	65,581	+5.860%
2025-04-28	37.9600	38.250000	37.901800	37.9800	-0.446%	180,646	+6.214%
2025-04-25	37.9700	38.150000	37.940000	38.1500	+0.554%	30,797	+5.740%
2025-04-24	37.7200	37.945000	37.690300	37.9400	+0.904%	82,596	+6.326%
2025-04-23	37.9100	37.910000	37.490000	37.6000	+0.401%	56,710	+7.287%
2025-04-22	37.3800	37.514800	37.230000	37.4500	+1.162%	72,417	+7.717%
2025-04-21	37.3600	37.360000	36.914400	37.0200	-1.069%	281,908	+8.968%
2025-04-17	37.3700	37.470000	37.290000	37.4200	+0.429%	101,729	+7.803%
2025-04-16	37.2100	37.309900	37.110000	37.2600	+0.081%	44,725	+8.266%
2025-04-15	37.2100	37.320000	37.160500	37.2300	+0.296%	44,620	+8.353%
2025-04-14	37.1700	37.210000	36.960000	37.1200	+1.365%	33,298	+8.675%
2025-04-11	36.4700	36.750000	36.186000	36.6200	+0.494%	139,521	+10.158%
2025-04-10	36.8600	36.890000	36.250000	36.4400	-2.227%	55,134	+10.703%
2025-04-09	35.8900	37.560000	35.785000	37.2700	+2.956%	200,720	+8.237%
2025-04-08	36.8300	36.943900	36.090000	36.2000	-0.549%	140,668	+11.436%
2025-04-07	36.4600	37.385000	36.199700	36.4000	-1.435%	144,476	+10.824%
2025-04-04	37.2600	37.330000	36.930000	36.9300	-1.938%	190,426	+9.234%
2025-04-03	37.7800	37.835000	37.655000	37.6600	-1.088%	52,327	+7.116%
2025-04-02	38.0600	38.100000	37.997000	38.0743	-0.041%	60,860	+5.951%
2025-04-01	38.0400	38.130000	38.035000	38.0900	-0.366%	73,716	+5.907%
2025-03-31	38.0500	38.246200	38.050000	38.2300	+0.026%	53,334	+5.519%
2025-03-28	38.3200	38.340000	38.190000	38.2200	-0.078%	36,733	+5.547%
2025-03-27	38.2900	38.320000	38.250000	38.2500	-0.222%	278,831	+5.464%
2025-03-26	38.5000	38.500000	38.330000	38.3350	-0.532%	92,728	+5.230%
2025-03-25	38.5000	38.559900	38.480000	38.5400	+0.169%	48,755	+4.670%
2025-03-24	38.4900	38.490000	38.420000	38.4750	+0.221%	65,868	+4.847%
2025-03-21	38.4300	38.439900	38.330000	38.3900	-0.389%	44,597	+5.079%
2025-03-20	38.6100	38.680000	38.505200	38.5400	-0.155%	55,387	+4.670%
2025-03-19	38.4500	38.624400	38.430100	38.6000	+0.299%	52,213	+4.508%
2025-03-18	38.4400	38.500000	38.370500	38.4850	+0.065%	25,580	+4.820%
2025-03-17	38.4300	38.480000	38.390000	38.4600	+0.104%	260,940	+4.888%
2025-03-14	38.3700	38.439900	38.360000	38.4200	+0.235%	169,460	+4.997%
2025-03-13	38.4200	38.420000	38.310000	38.3300	-0.221%	260,018	+5.244%
2025-03-12	38.4800	38.530000	38.400000	38.4150	+0.196%	366,399	+5.011%
2025-03-11	38.4600	38.470000	38.330000	38.3400	-0.208%	245,367	+5.216%
2025-03-10	38.5300	38.549900	38.375000	38.4200	-0.311%	104,520	+4.997%
2025-03-07	38.5100	38.580000	38.451900	38.5400	+0.260%	78,595	+4.670%
2025-03-06	38.4900	38.510000	38.410000	38.4400	-0.492%	114,784	+4.943%
2025-03-05	38.6500	38.760000	38.560000	38.6300	+0.104%	191,164	+4.427%
2025-03-04	38.6100	38.685000	38.510000	38.5900	-0.129%	110,265	+4.535%
2025-03-03	38.6800	38.750000	38.570000	38.6400	-0.745%	96,183	+4.400%
2025-02-28	38.7900	38.950000	38.680000	38.9300	+0.542%	156,077	+3.622%
2025-02-27	38.8300	38.840000	38.705800	38.7200	-0.335%	353,940	+4.184%
2025-02-26	38.8400	38.880000	38.804400	38.8500	+0.206%	37,015	+3.835%
2025-02-25	38.7700	38.805000	38.681000	38.7700	+0.310%	81,636	+4.050%
2025-02-24	38.6800	38.715000	38.640000	38.6500	0.000%	112,505	+4.373%
2025-02-21	38.7200	38.749900	38.625000	38.6500	-0.026%	102,515	+4.373%
2025-02-20	38.5900	38.660000	38.530000	38.6600	+0.207%	73,234	+4.346%
2025-02-19	38.5400	38.600000	38.530000	38.5800	-0.129%	60,415	+4.562%
2025-02-18	38.8300	38.830000	38.600000	38.6300	-0.258%	98,717	+4.427%