Dark

USHY
iShares Broad USD High Yield Corporate Bond ETF
stock BATS ETF

At Close

May 14, 2025 3:59:30 PM EDT

36.87USD-0.311%(-0.12)21,455,966

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:21:30 AM EDT

36.98USD0.000%(0.00)200

After-hours

May 14, 2025 4:02:30 PM EDT

36.87USD+0.014%(+0.01)70,925

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	36.970	36.9700	36.8400	36.860	-0.324%	21,455,966	0.000%
2025-05-13	36.920	37.0400	36.8400	36.980	+0.163%	26,989,256	-0.324%
2025-05-12	36.860	37.0000	36.6926	36.920	+1.068%	26,641,520	-0.163%
2025-05-09	36.580	36.6500	36.5100	36.530	+0.055%	10,578,017	+0.903%
2025-05-08	36.600	36.6400	36.4900	36.510	-0.055%	16,098,086	+0.959%
2025-05-07	36.560	36.6100	36.4443	36.530	+0.165%	9,121,359	+0.903%
2025-05-06	36.480	36.5200	36.4300	36.470	-0.137%	13,631,604	+1.069%
2025-05-05	36.630	36.6300	36.4700	36.520	-0.082%	9,660,187	+0.931%
2025-05-02	36.540	36.5700	36.4550	36.550	+0.329%	10,369,620	+0.848%
2025-05-01	36.500	36.5100	36.3900	36.430	-0.464%	10,680,516	+1.180%
2025-04-30	36.610	36.7900	36.5300	36.600	-0.624%	18,777,208	+0.710%
2025-04-29	36.630	36.8300	36.6300	36.830	+0.327%	12,250,429	+0.081%
2025-04-28	36.720	36.7500	36.5800	36.710	-0.054%	24,830,476	+0.409%
2025-04-25	36.620	36.7600	36.5800	36.730	+0.164%	34,281,360	+0.354%
2025-04-24	36.590	36.6900	36.3274	36.670	+0.964%	18,034,406	+0.518%
2025-04-23	36.600	36.6500	36.3100	36.320	+0.498%	8,515,161	+1.487%
2025-04-22	36.270	36.2700	36.0848	36.140	+0.333%	8,546,488	+1.992%
2025-04-21	36.060	36.1100	35.9300	36.020	-0.552%	14,851,285	+2.332%
2025-04-17	36.150	36.2300	36.1000	36.220	+0.555%	10,496,600	+1.767%
2025-04-16	36.010	36.1000	35.9000	36.020	+0.083%	15,954,804	+2.332%
2025-04-15	35.950	36.0800	35.9000	35.990	+0.279%	10,381,843	+2.417%
2025-04-14	36.030	36.0300	35.7800	35.890	+0.560%	11,855,587	+2.703%
2025-04-11	35.530	35.9450	35.4100	35.690	+0.225%	16,514,436	+3.278%
2025-04-10	35.890	36.0990	35.4650	35.610	-1.657%	23,455,027	+3.510%
2025-04-09	35.090	36.2350	34.9013	36.210	+2.578%	25,984,497	+1.795%
2025-04-08	35.950	35.9700	35.1000	35.300	-0.282%	25,648,381	+4.419%
2025-04-07	35.100	36.1200	35.0200	35.400	-0.813%	53,567,327	+4.124%
2025-04-04	35.930	36.0000	35.6400	35.690	-1.653%	88,713,273	+3.278%
2025-04-03	36.390	36.4793	36.2000	36.290	-1.225%	45,497,481	+1.571%
2025-04-02	36.610	36.7400	36.6000	36.740	+0.191%	9,264,974	+0.327%
2025-04-01	36.590	36.6800	36.5178	36.670	-0.380%	15,257,226	+0.518%
2025-03-31	36.650	36.8200	36.6300	36.810	+0.109%	23,316,233	+0.136%
2025-03-28	36.870	36.9163	36.7100	36.770	-0.163%	16,015,828	+0.245%
2025-03-27	36.880	36.9300	36.8300	36.830	-0.217%	6,026,000	+0.081%
2025-03-26	37.150	37.1500	36.8500	36.910	-0.378%	13,452,567	-0.135%
2025-03-25	37.110	37.1500	37.0400	37.050	-0.162%	10,010,936	-0.513%
2025-03-24	37.060	37.1100	37.0300	37.110	+0.379%	11,207,632	-0.674%
2025-03-21	36.980	37.0000	36.8800	36.970	-0.054%	12,892,119	-0.298%
2025-03-20	37.020	37.0800	36.9700	36.990	-0.162%	17,316,668	-0.351%
2025-03-19	36.850	37.0950	36.8101	37.050	+0.638%	9,237,681	-0.513%
2025-03-18	36.860	36.8963	36.7900	36.815	-0.176%	13,477,720	+0.122%
2025-03-17	36.830	36.9000	36.7950	36.880	+0.190%	4,332,824	-0.054%
2025-03-14	36.780	36.8500	36.7200	36.810	+0.491%	19,851,447	+0.136%
2025-03-13	36.800	36.8000	36.6100	36.630	-0.408%	34,103,314	+0.628%
2025-03-12	36.920	36.9200	36.7800	36.780	-0.054%	29,982,972	+0.218%
2025-03-11	36.960	36.9700	36.7600	36.800	-0.379%	19,418,433	+0.163%
2025-03-10	37.030	37.0400	36.9241	36.940	-0.404%	19,293,404	-0.217%
2025-03-07	37.040	37.0950	37.0100	37.090	+0.216%	20,969,361	-0.620%
2025-03-06	37.060	37.0900	36.9800	37.010	-0.377%	11,709,065	-0.405%
2025-03-05	37.210	37.2100	37.0700	37.150	+0.027%	7,919,288	-0.781%
2025-03-04	37.090	37.1700	37.0100	37.140	-0.027%	19,373,756	-0.754%
2025-03-03	37.210	37.2500	37.1100	37.150	-0.801%	13,750,565	-0.781%
2025-02-28	37.460	37.4600	37.3400	37.450	+0.321%	17,293,281	-1.575%
2025-02-27	37.410	37.4200	37.3100	37.330	-0.187%	16,478,900	-1.259%
2025-02-26	37.380	37.4100	37.3600	37.400	+0.080%	4,163,869	-1.444%
2025-02-25	37.320	37.3700	37.3000	37.370	+0.241%	4,648,171	-1.365%
2025-02-24	37.265	37.3000	37.2100	37.280	+0.134%	5,145,538	-1.127%
2025-02-21	37.310	37.3100	37.2200	37.230	-0.161%	10,543,843	-0.994%
2025-02-20	37.250	37.2900	37.2300	37.290	+0.081%	4,511,921	-1.153%
2025-02-19	37.190	37.2650	37.1597	37.260	+0.027%	9,785,978	-1.074%
2025-02-18	37.260	37.2700	37.2100	37.250	-0.027%	7,968,814	-1.047%
2025-02-14	37.250	37.3300	37.2400	37.260	+0.081%	6,412,964	-1.074%
2025-02-13	37.120	37.2350	37.0901	37.230	+0.459%	6,110,737	-0.994%
2025-02-12	37.020	37.0975	36.9900	37.060	-0.189%	11,169,579	-0.540%
2025-02-11	37.150	37.1700	37.1000	37.130	-0.081%	8,689,874	-0.727%
2025-02-10	37.180	37.2642	37.1400	37.160	+0.189%	6,800,085	-0.807%
2025-02-07	37.190	37.1900	37.0800	37.090	-0.269%	10,923,327	-0.620%
2025-02-06	37.270	37.2700	37.1800	37.190	-0.188%	10,783,134	-0.887%
2025-02-05	37.200	37.2800	37.1731	37.260	+0.323%	8,492,320	-1.074%
2025-02-04	37.070	37.1500	37.0300	37.140	+0.243%	6,461,352	-0.754%
2025-02-03	36.970	37.1000	36.9101	37.050	-0.644%	12,173,928	-0.513%
2025-01-31	37.380	37.4200	37.2800	37.290	-0.161%	11,587,463	-1.153%
2025-01-30	37.390	37.3900	37.3200	37.350	+0.134%	13,988,579	-1.312%
2025-01-29	37.300	37.3000	37.3000	37.300	-0.027%	0	-1.180%
2025-01-28	37.360	37.3600	37.2700	37.310	-0.094%	15,700,363	-1.206%
2025-01-27	37.260	37.3600	37.1600	37.345	+0.147%	17,279,497	-1.299%
2025-01-24	37.290	37.3400	37.2600	37.290	+0.054%	9,113,963	-1.153%
2025-01-23	37.210	37.2700	37.1800	37.270	+0.161%	9,752,919	-1.100%
2025-01-22	37.290	37.2900	37.2000	37.210	-0.134%	7,433,076	-0.941%
2025-01-21	37.260	37.2899	37.2400	37.260	+0.188%	4,411,124	-1.074%
2025-01-17	37.200	37.2000	37.1350	37.190	+0.189%	11,710,659	-0.887%
2025-01-16	37.090	37.1400	37.0000	37.120	+0.108%	15,839,875	-0.700%
2025-01-15	37.000	37.0900	36.9000	37.080	+0.871%	11,228,364	-0.593%
2025-01-14	36.810	36.8100	36.7300	36.760	+0.082%	15,297,472	+0.272%
2025-01-13	36.710	36.7300	36.6500	36.730	+0.054%	17,627,927	+0.354%
2025-01-10	36.820	36.8450	36.7002	36.710	-0.542%	9,267,952	+0.409%
2025-01-08	36.860	36.9400	36.8400	36.910	+0.081%	12,876,060	-0.135%
2025-01-07	37.030	37.0600	36.8700	36.880	-0.297%	14,812,114	-0.054%
2025-01-06	37.040	37.0500	36.9700	36.990	+0.081%	8,924,632	-0.351%
2025-01-03	36.960	36.9750	36.9200	36.960	+0.271%	6,850,057	-0.271%
2025-01-02	36.900	36.9200	36.8226	36.860	+0.190%	6,321,882	0.000%
2024-12-31	36.880	36.8800	36.7400	36.790	+0.027%	5,528,887	+0.190%
2024-12-30	36.740	36.8400	36.7200	36.780	+0.082%	7,330,380	+0.218%
2024-12-27	36.880	36.9400	36.7300	36.750	-0.244%	6,609,294	+0.299%
2024-12-26	36.740	36.8600	36.7000	36.840	+0.245%	5,192,971	+0.054%
2024-12-24	36.700	36.7700	36.6600	36.750	+0.204%	6,093,085	+0.299%
2024-12-23	36.830	36.8300	36.6600	36.675	-0.150%	12,413,069	+0.504%
2024-12-20	36.610	36.8000	36.5600	36.730	+0.520%	16,989,176	+0.354%
2024-12-19	36.730	36.7400	36.5200	36.540	-0.109%	30,740,636	+0.876%
2024-12-18	37.020	37.0200	36.5800	36.580	-1.640%	19,015,028	+0.765%
2024-12-17	37.210	37.2300	37.1700	37.190	-0.107%	12,376,767	-0.887%
2024-12-16	37.250	37.4072	37.2100	37.230	+0.134%	9,398,627	-0.994%
2024-12-13	37.330	37.3300	37.1800	37.180	-0.268%	12,728,962	-0.861%
2024-12-12	37.390	37.3900	37.2800	37.280	-0.214%	9,853,366	-1.127%
2024-12-11	37.430	37.4300	37.3600	37.360	+0.027%	6,499,104	-1.338%
2024-12-10	37.380	37.3800	37.3300	37.350	-0.054%	7,263,607	-1.312%
2024-12-09	37.430	37.4800	37.3500	37.370	-0.080%	10,354,140	-1.365%
2024-12-06	37.410	37.4700	37.3600	37.400	+0.134%	15,906,172	-1.444%
2024-12-05	37.360	37.3600	37.3101	37.350	-0.054%	13,353,920	-1.312%
2024-12-04	37.310	37.3700	37.2800	37.370	+0.295%	19,466,376	-1.365%
2024-12-03	37.300	37.3200	37.2500	37.260	-0.027%	12,165,693	-1.074%
2024-12-02	37.480	37.4800	37.2200	37.270	-0.693%	20,052,250	-1.100%
2024-11-29	37.480	37.5350	37.4600	37.530	+0.294%	2,338,942	-1.785%
2024-11-27	37.360	37.4300	37.3500	37.420	+0.295%	10,847,805	-1.497%
2024-11-26	37.360	37.3700	37.2000	37.310	-0.174%	19,426,891	-1.206%
2024-11-25	37.380	37.4100	37.3501	37.375	+0.389%	21,556,635	-1.378%
2024-11-22	37.270	37.2958	37.2250	37.230	-0.054%	14,290,351	-0.994%
2024-11-21	37.290	37.4200	37.2300	37.250	0.000%	16,905,080	-1.047%
2024-11-20	37.250	37.2600	37.2000	37.250	-0.054%	8,050,240	-1.047%
2024-11-19	37.200	37.2800	37.1700	37.270	+0.161%	4,018,485	-1.100%
2024-11-18	37.140	37.2100	37.1150	37.210	+0.188%	8,950,893	-0.941%
2024-11-15	37.130	37.1499	37.0500	37.140	0.000%	9,081,997	-0.754%
2024-11-14	37.270	37.2700	37.1300	37.140	-0.269%	8,939,929	-0.754%
2024-11-13	37.270	37.2994	37.2001	37.240	+0.054%	7,540,518	-1.020%
2024-11-12	37.430	37.4300	37.1800	37.220	-0.428%	8,636,111	-0.967%
2024-11-11	37.420	37.4200	37.3500	37.380	-0.027%	4,935,827	-1.391%
2024-11-08	37.380	37.4100	37.3300	37.390	+0.161%	13,158,334	-1.417%
2024-11-07	37.180	37.3500	37.1471	37.330	+0.403%	16,993,037	-1.259%
2024-11-06	37.170	37.2000	37.0500	37.180	+0.216%	19,572,840	-0.861%
2024-11-05	37.030	37.1000	36.9900	37.100	+0.311%	18,336,240	-0.647%
2024-11-04	37.040	37.0600	36.9600	36.985	+0.217%	9,057,546	-0.338%
2024-11-01	37.020	37.0600	36.8900	36.905	-0.606%	12,559,176	-0.122%
2024-10-31	37.220	37.2200	37.1100	37.130	-0.175%	14,233,510	-0.727%
2024-10-30	37.280	37.3259	37.1750	37.195	-0.148%	18,540,049	-0.901%
2024-10-29	37.210	37.2800	37.1500	37.250	-0.054%	8,077,425	-1.047%
2024-10-28	37.280	37.2900	37.2150	37.270	+0.269%	19,612,559	-1.100%
2024-10-25	37.260	37.2900	37.1400	37.170	-0.054%	9,889,490	-0.834%
2024-10-24	37.160	37.2300	37.1400	37.190	+0.216%	16,755,287	-0.887%
2024-10-23	37.190	37.1900	37.0800	37.110	-0.296%	11,778,482	-0.674%
2024-10-22	37.240	37.2500	37.1700	37.220	-0.161%	11,114,449	-0.967%
2024-10-21	37.380	37.3800	37.2200	37.280	-0.321%	13,303,426	-1.127%
2024-10-18	37.380	37.4100	37.3400	37.400	+0.214%	8,067,860	-1.444%
2024-10-17	37.410	37.4200	37.2600	37.320	-0.187%	10,977,187	-1.233%
2024-10-16	37.370	37.4200	37.3400	37.390	+0.188%	20,682,972	-1.417%
2024-10-15	37.310	37.4500	37.3000	37.320	-0.013%	4,740,298	-1.233%
2024-10-14	37.300	37.3400	37.2307	37.325	+0.094%	2,412,647	-1.246%
2024-10-11	37.230	37.3100	37.2200	37.290	+0.215%	5,962,970	-1.153%
2024-10-10	37.240	37.2400	37.1500	37.210	0.000%	4,911,283	-0.941%
2024-10-09	37.250	37.2600	37.2000	37.210	-0.107%	13,530,837	-0.941%
2024-10-08	37.230	37.2500	37.1900	37.250	+0.215%	6,615,232	-1.047%
2024-10-07	37.290	37.2900	37.1600	37.170	-0.349%	7,741,421	-0.834%
2024-10-04	37.390	37.3900	37.2900	37.300	-0.214%	6,233,511	-1.180%
2024-10-03	37.410	37.4199	37.3343	37.380	-0.187%	7,189,670	-1.391%
2024-10-02	37.420	37.4500	37.3540	37.450	+0.053%	13,096,570	-1.575%
2024-10-01	37.460	37.4999	37.4100	37.430	-0.584%	12,214,437	-1.523%
2024-09-30	37.670	37.7200	37.6040	37.650	-0.080%	12,180,448	-2.098%
2024-09-27	37.620	37.7000	37.6150	37.680	+0.213%	19,585,650	-2.176%
2024-09-26	37.650	37.6500	37.5400	37.600	+0.080%	10,619,866	-1.968%
2024-09-25	37.580	37.5900	37.4600	37.570	-0.053%	12,297,738	-1.890%
2024-09-24	37.600	37.6200	37.5450	37.590	+0.027%	7,779,602	-1.942%
2024-09-23	37.630	37.6400	37.5700	37.580	-0.159%	16,154,780	-1.916%
2024-09-20	37.630	37.6500	37.5300	37.640	+0.027%	10,163,629	-2.072%
2024-09-19	37.670	37.6899	37.5600	37.630	+0.347%	14,436,934	-2.046%
2024-09-18	37.500	37.6600	37.4400	37.500	+0.067%	4,649,541	-1.707%
2024-09-17	37.490	37.5100	37.4300	37.475	+0.013%	8,921,529	-1.641%
2024-09-16	37.380	37.4750	36.6900	37.470	+0.294%	4,562,796	-1.628%
2024-09-13	37.320	37.3900	37.3073	37.360	+0.268%	2,409,353	-1.338%
2024-09-12	37.200	37.2999	37.1750	37.260	+0.107%	6,671,704	-1.074%
2024-09-11	37.140	37.2200	37.0700	37.220	+0.161%	5,320,008	-0.967%
2024-09-10	37.250	37.2500	37.1219	37.160	-0.161%	3,285,853	-0.807%
2024-09-09	37.200	37.2500	37.1500	37.220	+0.242%	10,754,355	-0.967%
2024-09-06	37.230	37.2670	37.0700	37.130	-0.188%	11,485,201	-0.727%
2024-09-05	37.140	37.2257	37.1101	37.200	+0.324%	27,767,237	-0.914%
2024-09-04	36.940	37.1250	36.9400	37.080	+0.325%	7,529,736	-0.593%
2024-09-03	37.040	37.0750	36.9230	36.960	-0.858%	11,101,267	-0.271%
2024-08-30	37.310	37.3100	37.2400	37.280	+0.027%	6,237,052	-1.127%
2024-08-29	37.250	37.2851	37.2200	37.270	+0.054%	6,703,470	-1.100%
2024-08-28	37.230	37.2500	37.1731	37.250	+0.054%	16,400,388	-1.047%
2024-08-27	37.210	37.2750	37.1650	37.230	0.000%	13,395,185	-0.994%
2024-08-26	37.310	37.3100	37.2100	37.230	-0.134%	5,925,017	-0.994%
2024-08-23	37.180	37.2900	37.1450	37.280	+0.485%	5,570,721	-1.127%
2024-08-22	37.150	37.1500	37.0500	37.100	-0.108%	4,571,419	-0.647%
2024-08-21	37.100	37.1600	37.0601	37.140	+0.216%	4,374,935	-0.754%
2024-08-20	37.120	37.1200	37.0000	37.060	-0.081%	11,819,350	-0.540%
2024-08-19	37.020	37.0999	36.9801	37.090	+0.176%	7,910,065	-0.620%
2024-08-16	36.920	37.0400	36.8900	37.025	+0.312%	6,304,960	-0.446%
2024-08-15	36.920	36.9200	36.8400	36.910	+0.095%	9,751,212	-0.135%
2024-08-14	36.790	36.8900	36.7600	36.875	+0.204%	12,369,854	-0.041%
2024-08-13	36.710	36.8000	36.6700	36.800	+0.437%	8,364,335	+0.163%
2024-08-12	36.670	36.6700	36.5750	36.640	+0.109%	3,903,479	+0.600%
2024-08-09	36.660	36.6700	36.5642	36.600	0.000%	4,609,905	+0.710%
2024-08-08	36.590	36.6350	36.5350	36.600	+0.356%	6,231,863	+0.710%
2024-08-07	36.630	36.6500	36.4700	36.470	+0.082%	9,089,644	+1.069%
2024-08-06	36.470	36.5600	36.2700	36.440	+0.386%	12,902,033	+1.153%
2024-08-05	36.290	36.3700	36.0200	36.300	-0.602%	20,273,099	+1.543%
2024-08-02	36.560	36.6300	36.4700	36.520	-0.328%	7,340,426	+0.931%
2024-08-01	36.730	36.7769	36.6100	36.640	-0.705%	11,881,903	+0.600%
2024-07-31	36.890	36.9160	36.8000	36.900	+0.381%	9,294,336	-0.108%
2024-07-30	36.810	36.8100	36.7000	36.760	+0.027%	10,775,630	+0.272%
2024-07-29	36.880	36.8800	36.7100	36.750	-0.136%	9,817,952	+0.299%
2024-07-26	36.840	36.8400	36.7500	36.800	+0.272%	8,248,215	+0.163%
2024-07-25	36.730	36.8058	36.6900	36.700	+0.055%	14,008,144	+0.436%
2024-07-24	36.770	36.8000	36.6600	36.680	-0.299%	16,057,315	+0.491%
2024-07-23	36.800	36.8500	36.7700	36.790	+0.027%	11,624,653	+0.190%
2024-07-22	36.730	36.7800	36.7000	36.780	+0.327%	13,565,921	+0.218%
2024-07-19	36.700	36.7000	36.6000	36.660	-0.082%	11,462,211	+0.546%
2024-07-18	36.750	36.7800	36.6500	36.690	-0.163%	16,754,670	+0.463%
2024-07-17	36.660	36.7700	36.6500	36.750	-0.136%	12,340,481	+0.299%
2024-07-16	36.690	36.8100	36.6501	36.800	+0.409%	14,832,359	+0.163%
2024-07-15	36.670	36.6700	36.5900	36.650	0.000%	24,446,606	+0.573%
2024-07-12	36.550	36.6600	36.5300	36.650	+0.274%	6,544,803	+0.573%
2024-07-11	36.540	36.5650	36.5000	36.550	+0.412%	6,088,565	+0.848%
2024-07-10	36.370	36.4400	36.3600	36.400	+0.165%	6,879,824	+1.264%
2024-07-09	36.360	36.3700	36.2900	36.340	-0.055%	4,001,165	+1.431%
2024-07-08	36.370	36.4000	36.3100	36.360	-0.055%	4,048,452	+1.375%
2024-07-05	36.310	36.3900	36.3100	36.380	+0.331%	3,457,586	+1.319%
2024-07-03	36.190	36.2600	36.1600	36.260	+0.304%	3,547,880	+1.655%
2024-07-02	36.050	36.1500	36.0500	36.150	+0.250%	3,750,984	+1.964%
2024-07-01	36.120	36.1500	36.0300	36.060	-0.606%	9,013,550	+2.219%
2024-06-28	36.380	36.4500	36.2650	36.280	-0.165%	6,339,710	+1.599%
2024-06-27	36.320	36.3500	36.2900	36.340	+0.083%	2,711,274	+1.431%
2024-06-26	36.340	36.3400	36.2800	36.310	-0.234%	4,020,502	+1.515%
2024-06-25	36.370	36.3950	36.3450	36.395	+0.096%	2,602,375	+1.278%
2024-06-24	36.390	36.4400	36.3500	36.360	-0.082%	10,627,706	+1.375%
2024-06-21	36.340	36.3900	36.3100	36.390	+0.110%	3,790,801	+1.292%
2024-06-20	36.370	36.3700	36.2700	36.350	-0.082%	4,611,095	+1.403%
2024-06-18	36.300	36.3900	36.2900	36.380	+0.331%	3,057,705	+1.319%
2024-06-17	36.180	36.3000	36.1400	36.260	+0.097%	3,732,454	+1.655%
2024-06-14	36.270	36.2799	36.1800	36.225	-0.330%	5,910,553	+1.753%
2024-06-13	36.440	36.4500	36.3050	36.345	-0.028%	7,377,326	+1.417%
2024-06-12	36.480	36.4800	36.3500	36.355	+0.345%	6,474,521	+1.389%
2024-06-11	36.170	36.2300	36.1300	36.230	+0.097%	3,924,133	+1.739%
2024-06-10	36.120	36.2000	36.0800	36.195	+0.124%	4,493,924	+1.837%
2024-06-07	36.100	36.1784	36.0900	36.150	-0.303%	2,425,120	+1.964%
2024-06-06	36.250	36.2800	36.2300	36.260	-0.083%	6,625,917	+1.655%
2024-06-05	36.250	36.2950	36.1800	36.290	+0.332%	5,305,391	+1.571%
2024-06-04	36.160	36.2500	36.1490	36.170	-0.069%	7,080,287	+1.908%
2024-06-03	36.170	36.2300	36.1200	36.195	-0.372%	7,004,868	+1.837%
2024-05-31	36.190	36.3300	36.1850	36.330	+0.470%	10,332,437	+1.459%
2024-05-30	36.080	36.1850	36.0800	36.160	+0.305%	5,880,870	+1.936%
2024-05-29	36.020	36.0800	36.0100	36.050	-0.249%	12,427,085	+2.247%
2024-05-28	36.300	36.3100	36.1200	36.140	-0.386%	3,358,728	+1.992%
2024-05-24	36.200	36.2800	36.1500	36.280	+0.360%	4,333,045	+1.599%
2024-05-23	36.320	36.3200	36.1200	36.150	-0.331%	6,693,483	+1.964%
2024-05-22	36.300	36.3000	36.2200	36.270	-0.165%	4,467,586	+1.627%
2024-05-21	36.340	36.3900	36.3200	36.330	-0.028%	4,921,925	+1.459%
2024-05-20	36.330	36.3500	36.3000	36.340	+0.028%	4,429,826	+1.431%
2024-05-17	36.340	36.3500	36.2900	36.330	-0.014%	4,140,209	+1.459%
2024-05-16	36.410	36.4200	36.3300	36.335	-0.206%	9,623,308	+1.445%
2024-05-15	36.330	36.4200	36.3001	36.410	+0.552%	8,599,405	+1.236%
2024-05-14	36.180	36.2300	36.1600	36.210	+0.166%	4,425,638	+1.795%
2024-05-13	36.230	36.2300	36.1298	36.150	+0.014%	2,657,628	+1.964%
2024-05-10	36.220	36.2200	36.1100	36.145	-0.207%	6,444,045	+1.978%
2024-05-09	36.190	36.2200	36.1500	36.220	+0.028%	5,331,556	+1.767%
2024-05-08	36.200	36.2200	36.1800	36.210	-0.220%	5,131,516	+1.795%
2024-05-07	36.300	36.3200	36.2000	36.290	+0.110%	10,992,974	+1.571%
2024-05-06	36.250	36.2999	36.2300	36.250	+0.097%	8,448,088	+1.683%
2024-05-03	36.280	36.3800	36.1530	36.215	+0.388%	9,285,244	+1.781%
2024-05-02	35.940	36.0850	35.8800	36.075	+0.543%	5,117,348	+2.176%
2024-05-01	35.675	36.0300	35.6750	35.880	-0.167%	13,371,490	+2.731%
2024-04-30	36.030	36.1150	35.9300	35.940	-0.553%	6,262,276	+2.560%
2024-04-29	36.085	36.1400	36.0600	36.140	+0.333%	7,320,864	+1.992%
2024-04-26	35.970	36.0400	35.9200	36.020	+0.250%	3,940,878	+2.332%
2024-04-25	35.840	35.9400	35.6950	35.930	-0.222%	9,951,730	+2.588%
2024-04-24	36.080	36.0800	35.9200	36.010	-0.222%	5,920,631	+2.360%
2024-04-23	35.970	36.1100	35.9300	36.090	+0.417%	20,872,024	+2.134%
2024-04-22	35.820	35.9400	35.8042	35.940	+0.588%	10,319,906	+2.560%
2024-04-19	35.740	35.7900	35.7099	35.730	+0.126%	10,805,266	+3.163%
2024-04-18	35.690	35.6900	35.5800	35.685	+0.211%	12,277,131	+3.293%
2024-04-17	35.710	35.7500	35.5900	35.610	+0.056%	13,153,558	+3.510%
2024-04-16	35.720	35.7300	35.5500	35.590	-0.364%	11,227,313	+3.568%
2024-04-15	35.980	35.9800	35.6800	35.720	-0.584%	7,684,895	+3.191%
2024-04-12	35.910	35.9489	35.8800	35.930	-0.056%	11,211,421	+2.588%
2024-04-11	36.030	36.0300	35.8400	35.950	-0.083%	20,910,105	+2.531%
2024-04-10	36.070	36.1050	35.9000	35.980	-0.882%	8,014,637	+2.446%
2024-04-09	36.290	36.3100	36.2200	36.300	+0.276%	4,895,123	+1.543%
2024-04-08	36.130	36.2200	36.1000	36.200	+0.221%	5,625,025	+1.823%
2024-04-05	36.150	36.1700	36.1100	36.120	-0.083%	3,936,523	+2.049%
2024-04-04	36.270	36.2900	36.1000	36.150	-0.055%	5,264,948	+1.964%
2024-04-03	36.120	36.1961	36.0700	36.170	+0.028%	13,781,430	+1.908%
2024-04-02	36.120	36.1600	36.0800	36.160	-0.083%	6,130,449	+1.936%
2024-04-01	36.370	36.3700	36.1900	36.190	-1.093%	7,958,699	+1.851%
2024-03-28	36.640	36.6664	36.5600	36.590	-0.191%	3,071,416	+0.738%
2024-03-27	36.570	36.6600	36.4900	36.660	+0.549%	2,640,593	+0.546%
2024-03-26	36.540	36.5400	36.4400	36.460	-0.164%	4,611,947	+1.097%
2024-03-25	36.510	36.6900	36.4700	36.520	-0.137%	3,124,945	+0.931%
2024-03-22	36.625	36.6500	36.5300	36.570	-0.055%	3,547,331	+0.793%
2024-03-21	36.670	36.6900	36.5300	36.590	-0.027%	8,374,595	+0.738%
2024-03-20	36.490	36.6100	36.4300	36.600	+0.301%	4,958,125	+0.710%
2024-03-19	36.340	36.4900	36.3250	36.490	+0.468%	5,615,565	+1.014%
2024-03-18	36.350	36.3500	36.2836	36.320	+0.165%	4,572,697	+1.487%
2024-03-15	36.260	36.3100	36.1900	36.260	+0.028%	7,585,371	+1.655%
2024-03-14	36.470	36.4700	36.2200	36.250	-0.467%	6,665,730	+1.683%
2024-03-13	36.400	36.5100	36.3700	36.420	+0.055%	6,169,723	+1.208%
2024-03-12	36.450	36.4500	36.3100	36.400	+0.055%	4,995,438	+1.264%
2024-03-11	36.370	36.4100	36.3500	36.380	0.000%	6,571,691	+1.319%
2024-03-08	36.440	36.5575	36.3700	36.380	0.000%	6,908,231	+1.319%
2024-03-07	36.440	36.4400	36.3200	36.380	+0.138%	4,351,276	+1.319%
2024-03-06	36.340	36.3900	36.2800	36.330	+0.165%	2,966,185	+1.459%
2024-03-05	36.300	36.3675	36.2300	36.270	0.000%	4,413,083	+1.627%
2024-03-04	36.280	36.3000	36.2001	36.270	+0.055%	5,578,882	+1.627%
2024-03-01	36.290	36.3000	36.1141	36.250	-0.303%	9,962,019	+1.683%
2024-02-29	36.410	36.4400	36.3200	36.360	+0.055%	4,397,126	+1.375%
2024-02-28	36.280	36.3800	36.2700	36.340	+0.055%	2,647,895	+1.431%
2024-02-27	36.300	36.3300	36.2500	36.320	+0.083%	4,074,481	+1.487%
2024-02-26	36.400	36.4000	36.2700	36.290	-0.275%	4,406,354	+1.571%
2024-02-23	36.410	36.4300	36.3600	36.390	+0.083%	3,750,846	+1.292%
2024-02-22	36.330	36.3650	36.2800	36.360	+0.414%	4,023,853	+1.375%
2024-02-21	36.250	36.2600	36.1250	36.210	-0.138%	7,135,864	+1.795%
2024-02-20	36.180	36.2900	36.1350	36.260	+0.166%	5,919,054	+1.655%
2024-02-16	36.200	36.2200	36.1400	36.200	-0.330%	4,690,609	+1.823%
2024-02-15	36.260	36.9900	36.1900	36.320	+0.415%	3,631,495	+1.487%
2024-02-14	36.110	36.2350	36.0900	36.170	+0.319%	8,180,617	+1.908%
2024-02-13	36.080	36.1200	35.9500	36.055	-0.648%	15,846,082	+2.233%
2024-02-12	36.410	36.4200	36.2700	36.290	-0.193%	7,723,535	+1.571%
2024-02-09	36.340	36.3900	36.2701	36.360	+0.138%	3,922,453	+1.375%
2024-02-08	36.310	36.3400	36.2600	36.310	+0.055%	4,990,965	+1.515%
2024-02-07	36.330	36.3900	36.2000	36.290	+0.083%	4,741,451	+1.571%
2024-02-06	36.170	36.3000	36.1600	36.260	+0.388%	3,425,306	+1.655%
2024-02-05	36.200	36.2000	36.0301	36.120	-0.414%	5,655,268	+2.049%
2024-02-02	36.230	36.3050	36.2000	36.270	-0.439%	4,668,612	+1.627%
2024-02-01	36.370	36.4700	36.2700	36.430	-0.164%	5,538,430	+1.180%
2024-01-31	36.620	36.6450	36.4350	36.490	-0.164%	7,641,723	+1.014%
2024-01-30	36.630	36.6400	36.4500	36.550	-0.109%	9,957,889	+0.848%
2024-01-29	36.580	36.5900	36.4700	36.590	+0.219%	6,102,459	+0.738%
2024-01-26	36.540	36.5765	36.4900	36.510	-0.082%	4,011,990	+0.959%
2024-01-25	36.360	36.5400	36.3550	36.540	+0.717%	2,660,409	+0.876%
2024-01-24	36.410	36.4200	36.2300	36.280	-0.028%	2,954,990	+1.599%
2024-01-23	36.340	36.3500	36.2350	36.290	-0.083%	2,829,995	+1.571%
2024-01-22	36.350	36.4100	36.3000	36.320	+0.138%	5,487,358	+1.487%
2024-01-19	36.280	36.3000	36.1150	36.270	+0.028%	36,691,508	+1.627%
2024-01-18	36.240	36.2600	36.1600	36.260	+0.193%	5,962,640	+1.655%
2024-01-17	36.220	36.2200	36.0900	36.190	-0.303%	6,146,932	+1.851%
2024-01-16	36.440	36.4600	36.2650	36.300	-0.575%	3,170,543	+1.543%
2024-01-12	36.520	36.6050	36.4700	36.510	+0.165%	2,690,810	+0.959%
2024-01-11	36.400	36.4800	36.2700	36.450	+0.220%	4,569,768	+1.125%
2024-01-10	36.350	36.4250	36.3100	36.370	+0.165%	3,156,437	+1.347%
2024-01-09	36.190	36.3300	36.1500	36.310	+0.276%	4,954,265	+1.515%
2024-01-08	36.080	36.2500	36.0540	36.210	+0.444%	2,960,822	+1.795%
2024-01-05	35.990	36.1800	35.9700	36.050	+0.139%	3,947,275	+2.247%
2024-01-04	36.070	36.1200	35.9900	36.000	-0.415%	3,608,086	+2.389%
2024-01-03	36.040	36.2100	35.9950	36.150	-0.248%	3,663,194	+1.964%
2024-01-02	36.200	36.2699	36.1700	36.240	-0.303%	5,019,324	+1.711%
2023-12-29	36.460	36.5500	36.3300	36.350	-0.356%	2,957,384	+1.403%
2023-12-28	36.580	36.5800	36.4000	36.480	-0.301%	2,531,601	+1.042%
2023-12-27	36.480	36.6700	36.4300	36.590	+0.357%	3,250,513	+0.738%
2023-12-26	36.420	36.4674	36.3900	36.460	+0.165%	2,822,482	+1.097%
2023-12-22	36.490	36.5250	36.3500	36.400	-0.082%	2,821,146	+1.264%
2023-12-21	36.400	36.4650	36.3050	36.430	+0.469%	6,381,058	+1.180%
2023-12-20	36.320	36.4150	36.2550	36.260	0.000%	4,567,069	+1.655%
2023-12-19	36.170	36.2980	36.1700	36.260	+0.249%	2,684,941	+1.655%
2023-12-18	36.200	36.2000	36.0300	36.170	+0.083%	7,003,228	+1.908%
2023-12-15	36.160	36.1900	36.0400	36.140	-0.111%	7,361,034	+1.992%
2023-12-14	36.190	36.3400	36.1400	36.180	-0.138%	8,531,895	+1.879%
2023-12-13	35.770	36.2500	35.7700	36.230	+1.399%	4,605,741	+1.739%
2023-12-12	35.660	35.7576	35.5600	35.730	+0.196%	13,511,486	+3.163%
2023-12-11	35.650	35.6600	35.5350	35.660	0.000%	4,904,732	+3.365%
2023-12-08	35.640	35.6800	35.5521	35.660	-0.112%	5,952,957	+3.365%
2023-12-07	35.710	35.7500	35.6501	35.700	+0.154%	3,395,836	+3.249%
2023-12-06	35.720	35.7200	35.6200	35.645	+0.042%	2,324,514	+3.409%
2023-12-05	35.610	35.6800	35.5500	35.630	+0.056%	5,745,668	+3.452%
2023-12-04	35.550	35.6200	35.5050	35.610	-0.224%	3,946,437	+3.510%
2023-12-01	35.380	35.6900	35.3350	35.690	+0.281%	5,417,992	+3.278%
2023-11-30	35.680	35.6800	35.4800	35.590	-0.168%	5,730,325	+3.568%
2023-11-29	35.620	35.7600	35.5800	35.650	+0.507%	5,828,678	+3.394%
2023-11-28	35.340	35.5000	35.3001	35.470	+0.339%	8,684,143	+3.919%
2023-11-27	35.310	35.3600	35.2600	35.350	+0.198%	3,925,436	+4.272%
2023-11-24	35.320	35.3200	35.2800	35.280	-0.085%	1,332,425	+4.478%
2023-11-22	35.320	35.3600	35.2200	35.310	+0.170%	4,609,436	+4.390%
2023-11-21	35.220	35.2694	35.1900	35.250	+0.142%	6,030,606	+4.567%