Dark

EMF
Templeton Emerging Markets Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:46:48 PM EDT

21.86USD+0.853%(+0.18)11,532

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:17:30 AM EDT

21.84USD+0.738%(+0.16)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.83USD-0.160%(-0.03)290

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.9100	22.060000	21.616474	21.8300	+0.692%	11,533	0.000%
2026-08-06	21.6700	22.290000	21.405000	21.6800	-1.185%	45,126	+0.692%
2026-08-05	22.1800	22.199500	21.820000	21.9400	-0.948%	30,594	-0.501%
2026-08-04	21.7700	22.217500	21.601100	22.1500	+3.505%	31,598	-1.445%
2026-08-03	21.0200	21.660000	20.820000	21.4000	+0.991%	47,812	+2.009%
2026-07-31	21.3000	21.670000	20.810000	21.1900	+1.679%	29,913	+3.020%
2026-07-30	20.4600	20.900000	20.045000	20.8400	+4.461%	48,990	+4.750%
2026-07-29	20.2900	20.655000	19.910000	19.9500	-2.206%	65,607	+9.424%
2026-07-28	20.4000	20.660000	20.280000	20.4000	-2.158%	37,993	+7.010%
2026-07-27	21.2300	21.250000	20.610000	20.8500	-0.856%	93,015	+4.700%
2026-07-24	21.2700	21.333700	20.910100	21.0300	-1.268%	71,967	+3.804%
2026-07-23	21.2500	21.575000	21.100000	21.3000	-0.467%	31,940	+2.488%
2026-07-22	21.2900	21.725000	21.290000	21.4000	-0.696%	12,238	+2.009%
2026-07-21	21.4200	21.700000	21.420000	21.5500	+2.278%	71,573	+1.299%
2026-07-20	21.2100	21.450000	21.010100	21.0700	0.000%	54,540	+3.607%
2026-07-17	20.9900	21.700000	20.770000	21.0700	-2.318%	24,295	+3.607%
2026-07-16	21.7700	22.035000	21.500000	21.5700	-3.013%	38,025	+1.205%
2026-07-15	22.1900	22.520000	21.870000	22.2400	+0.953%	19,438	-1.844%
2026-07-14	22.0800	22.180000	22.000000	22.0300	+0.732%	18,726	-0.908%
2026-07-13	22.3900	22.439900	21.780000	21.8700	-3.699%	29,557	-0.183%
2026-07-10	22.7900	22.925000	22.600000	22.7100	-0.044%	18,283	-3.875%
2026-07-09	22.9000	23.155000	22.610000	22.7200	+0.398%	31,408	-3.917%
2026-07-08	22.2700	22.770000	22.180000	22.6300	+1.117%	23,309	-3.535%
2026-07-07	22.7800	22.832800	22.300000	22.3800	-2.949%	31,940	-2.458%
2026-07-06	22.5500	23.520000	22.284700	23.0600	+3.362%	58,508	-5.334%
2026-07-02	22.8100	22.945000	22.250000	22.3100	-1.848%	20,647	-2.152%
2026-07-01	23.0200	23.389900	22.580000	22.7300	-2.110%	66,116	-3.960%
2026-06-30	23.0300	23.300000	23.000000	23.2200	+1.664%	38,553	-5.986%
2026-06-29	22.5100	23.300000	22.510000	22.8400	+1.783%	55,717	-4.422%
2026-06-26	22.4200	23.979000	22.380000	22.4400	-2.137%	35,522	-2.718%
2026-06-25	23.5700	23.695000	22.830000	22.9300	+0.394%	45,406	-4.797%
2026-06-24	23.1300	24.520000	22.800000	22.8400	-0.997%	14,294	-4.422%
2026-06-23	23.5500	23.860000	22.770000	23.0700	-6.524%	15,574	-5.375%
2026-06-22	24.4500	24.700000	24.220000	24.6800	+1.941%	53,157	-11.548%
2026-06-18	24.5000	24.689900	24.120000	24.2100	+1.212%	25,087	-9.831%
2026-06-17	24.2000	24.200000	23.830000	23.9200	+0.168%	19,772	-8.737%
2026-06-16	24.1700	24.339300	23.630100	23.8800	-1.159%	24,753	-8.585%
2026-06-15	24.3100	24.451000	23.818500	24.1600	+2.330%	20,627	-9.644%
2026-06-12	23.1300	23.760000	23.130000	23.6100	+2.208%	23,674	-7.539%
2026-06-11	22.3900	23.200000	22.080100	23.1000	+3.960%	40,611	-5.498%
2026-06-10	22.1900	23.539900	22.130000	22.2200	-0.225%	26,170	-1.755%
2026-06-09	22.7900	23.490000	21.910000	22.2700	-0.313%	30,157	-1.976%
2026-06-08	22.7100	22.943100	22.130000	22.3400	-0.667%	32,983	-2.283%
2026-06-05	22.9500	23.080000	21.911700	22.4900	-4.542%	104,974	-2.935%
2026-06-04	23.3500	23.660000	23.280000	23.5600	-0.925%	59,551	-7.343%
2026-06-03	24.1500	24.250000	23.620100	23.7800	-1.776%	42,827	-8.200%
2026-06-02	24.2500	24.365100	23.964500	24.2100	+0.665%	27,174	-9.831%
2026-06-01	23.4300	24.250000	23.310000	24.0500	+3.396%	56,528	-9.231%
2026-05-29	23.4100	23.970000	22.980000	23.2600	-0.172%	26,601	-6.148%
2026-05-28	22.9400	23.400000	22.750000	23.3000	+1.437%	23,243	-6.309%
2026-05-27	22.9900	23.249900	22.800000	22.9700	+0.701%	23,294	-4.963%
2026-05-26	22.3900	22.980000	22.220000	22.8100	+4.155%	63,872	-4.296%
2026-05-22	21.9800	22.100000	21.600000	21.9000	+0.183%	38,244	-0.320%
2026-05-21	21.8500	22.195000	21.040000	21.8600	+0.137%	57,731	-0.137%
2026-05-20	21.6400	22.000000	21.390000	21.8300	+0.460%	35,900	0.000%
2026-05-19	21.5100	22.020000	21.210000	21.7300	-0.275%	46,955	+0.460%
2026-05-18	22.2500	22.250000	21.649700	21.7900	-0.457%	105,416	+0.184%
2026-05-15	22.1800	22.180000	21.770000	21.8900	-3.355%	31,320	-0.274%
2026-05-14	22.3800	22.710000	22.279900	22.6500	+0.801%	39,015	-3.620%
2026-05-13	22.1900	22.670000	22.049900	22.4700	+2.743%	55,777	-2.848%
2026-05-12	22.2500	22.750000	21.780000	21.8700	-2.714%	29,415	-0.183%
2026-05-11	22.5300	22.560000	22.360000	22.4800	-0.399%	17,524	-2.891%
2026-05-08	22.2700	22.570000	22.210100	22.5700	+2.638%	30,330	-3.279%
2026-05-07	22.1100	22.250000	21.794600	21.9900	-0.588%	51,567	-0.728%
2026-05-06	21.4700	22.237500	21.425000	22.1200	+3.316%	36,592	-1.311%
2026-05-05	20.9100	21.630000	20.780000	21.4100	+3.280%	132,993	+1.962%
2026-05-04	20.8200	20.990000	20.636400	20.7300	+0.145%	19,738	+5.306%
2026-05-01	20.6200	20.960000	20.400000	20.7000	+0.388%	24,481	+5.459%
2026-04-30	20.4800	20.659400	20.255000	20.6200	+1.727%	21,794	+5.868%
2026-04-29	20.3900	20.530000	20.110000	20.2700	0.000%	36,984	+7.696%
2026-04-28	20.2200	20.504500	20.145000	20.2700	-0.540%	18,528	+7.696%
2026-04-27	20.5100	20.610000	20.260100	20.3800	-0.147%	20,913	+7.115%
2026-04-24	20.2800	20.490000	20.200000	20.4100	+2.357%	64,996	+6.957%
2026-04-23	20.1800	20.180000	19.730000	19.9400	-2.015%	29,629	+9.478%
2026-04-22	20.1200	20.500000	19.955000	20.3500	+2.416%	20,157	+7.273%
2026-04-21	20.0900	20.199600	19.870000	19.8700	-1.243%	16,052	+9.864%
2026-04-20	20.0500	20.310000	19.950600	20.1200	-0.248%	28,863	+8.499%
2026-04-17	20.0000	20.580000	20.000000	20.1700	+2.023%	31,317	+8.230%
2026-04-16	19.6700	19.970000	19.610000	19.7700	+0.611%	15,585	+10.420%
2026-04-15	19.6700	19.780000	19.350000	19.6500	-0.506%	13,982	+11.094%
2026-04-14	19.4000	19.770000	19.390000	19.7500	+2.972%	31,037	+10.532%
2026-04-13	18.8700	19.240000	18.585000	19.1800	+1.001%	41,609	+13.816%
2026-04-10	18.9500	19.089900	18.920000	18.9900	+0.370%	15,875	+14.955%
2026-04-09	18.6000	19.240000	18.600000	18.9200	+0.212%	31,686	+15.381%
2026-04-08	18.6400	19.079900	18.533700	18.8800	+6.127%	66,700	+15.625%
2026-04-07	17.8200	17.895000	17.590000	17.7900	+0.338%	29,823	+22.709%
2026-04-06	17.8300	17.840000	17.363800	17.7300	-0.056%	28,255	+23.125%
2026-04-02	17.6700	17.855000	17.320000	17.7400	-1.225%	46,187	+23.055%
2026-04-01	17.7500	18.085000	17.710000	17.9600	+2.687%	78,062	+21.548%
2026-03-31	16.9500	17.670000	16.878200	17.4900	+4.668%	68,933	+24.814%
2026-03-30	17.0700	17.180000	16.670000	16.7100	-1.532%	49,834	+30.640%
2026-03-27	16.9500	17.200000	16.840000	16.9700	-0.059%	101,810	+28.639%
2026-03-26	17.4200	17.560000	16.950000	16.9800	-4.767%	120,533	+28.563%
2026-03-25	17.8100	18.489900	17.780000	17.8300	+1.769%	37,387	+22.434%
2026-03-24	17.4000	17.850000	17.380000	17.5200	-2.287%	34,238	+24.600%
2026-03-23	17.5900	18.180000	17.590000	17.9300	+2.574%	91,870	+21.751%
2026-03-20	18.0200	18.030000	17.400000	17.4800	-3.638%	70,428	+24.886%
2026-03-19	17.9100	18.240000	17.750100	18.1400	-0.874%	45,852	+20.342%
2026-03-18	18.5100	18.630000	18.240000	18.3000	-1.824%	207,042	+19.290%
2026-03-17	18.7400	18.800000	18.465000	18.6400	+0.539%	31,733	+17.114%
2026-03-16	18.2800	18.780000	18.280000	18.5400	+2.601%	52,824	+17.745%
2026-03-13	18.2100	18.450000	18.020000	18.0700	-0.605%	67,660	+20.808%
2026-03-12	18.7200	18.776000	18.180000	18.1800	-4.063%	79,431	+20.077%
2026-03-11	18.9200	19.180000	18.840000	18.9500	+0.053%	31,238	+15.198%
2026-03-10	18.8500	19.225000	18.660000	18.9400	+1.175%	55,180	+15.259%
2026-03-09	18.7100	18.745000	18.450000	18.7200	-0.847%	45,180	+16.613%
2026-03-06	18.6300	18.880000	18.570000	18.8800	+0.586%	34,857	+15.625%
2026-03-05	18.9900	19.100000	18.615000	18.7700	-2.494%	125,828	+16.303%
2026-03-04	19.0600	19.349900	19.001400	19.2500	+0.733%	75,410	+13.403%
2026-03-03	19.5100	19.605000	18.810000	19.1100	-5.862%	156,494	+14.233%
2026-03-02	20.3000	20.570000	20.180100	20.3000	-2.404%	81,787	+7.537%
2026-02-27	20.7500	20.915000	20.627900	20.8000	+0.048%	36,786	+4.952%
2026-02-26	21.0500	21.050000	20.610000	20.7900	-1.047%	64,383	+5.002%
2026-02-25	21.0800	21.199900	20.860000	21.0100	+0.767%	68,334	+3.903%
2026-02-24	20.6900	21.030000	20.590000	20.8500	+1.371%	84,343	+4.700%
2026-02-23	20.7700	20.899900	20.550000	20.5680	-0.829%	65,222	+6.136%
2026-02-20	20.4300	20.740000	20.330000	20.7400	+2.268%	59,407	+5.256%
2026-02-19	20.3500	20.350000	20.020100	20.2800	-0.246%	31,756	+7.643%
2026-02-18	20.3100	20.423000	20.260000	20.3300	+0.544%	58,500	+7.378%
2026-02-17	20.2000	20.290000	19.920000	20.2200	0.000%	56,143	+7.962%
2026-02-13	20.2300	20.270000	19.960000	20.2200	-0.247%	79,331	+7.962%
2026-02-12	20.2900	20.530000	20.050100	20.2700	-0.099%	49,766	+7.696%
2026-02-11	20.1900	20.310000	20.000000	20.2900	+1.704%	50,342	+7.590%
2026-02-10	19.9900	20.010000	19.940000	19.9500	+0.050%	29,519	+9.424%
2026-02-09	19.6500	20.020000	19.650000	19.9400	+1.373%	29,402	+9.478%
2026-02-06	19.6100	19.790000	19.565000	19.6700	+1.970%	70,592	+10.981%
2026-02-05	19.4800	19.512700	19.290000	19.2900	-1.153%	42,392	+13.167%
2026-02-04	19.9200	20.195000	19.470000	19.5150	-1.688%	73,204	+11.863%
2026-02-03	19.9600	20.000000	19.695000	19.8500	+0.710%	52,012	+9.975%
2026-02-02	19.6900	19.830000	19.570000	19.7100	-0.203%	58,897	+10.756%
2026-01-30	19.7700	19.975000	19.650000	19.7500	-1.052%	28,954	+10.532%
2026-01-29	19.9900	20.295000	19.740100	19.9600	+0.100%	68,533	+9.369%
2026-01-28	20.0800	20.090000	19.870000	19.9400	+0.352%	71,624	+9.478%
2026-01-27	19.6100	19.870000	19.610000	19.8700	+2.054%	66,146	+9.864%
2026-01-26	19.4600	19.480000	19.380000	19.4700	+0.309%	105,586	+12.121%
2026-01-23	19.4200	19.430000	19.310000	19.4100	-0.206%	76,750	+12.468%
2026-01-22	19.0700	19.490000	18.926000	19.4500	+3.513%	763,962	+12.237%
2026-01-21	18.8200	18.840000	18.670100	18.7900	+1.076%	43,076	+16.179%
2026-01-20	18.6700	18.680000	18.540000	18.5900	-0.482%	45,976	+17.429%
2026-01-16	18.8100	18.880000	18.610000	18.6800	-0.107%	286,585	+16.863%
2026-01-15	18.7500	18.800000	18.640000	18.7000	+0.538%	38,771	+16.738%
2026-01-14	18.4600	18.620000	18.450000	18.6000	+1.307%	60,409	+17.366%
2026-01-13	18.5300	18.549600	18.360000	18.3600	-1.184%	86,049	+18.900%
2026-01-12	18.4300	18.600000	18.390000	18.5800	+1.309%	178,036	+17.492%
2026-01-09	18.1100	18.460000	18.010100	18.3400	+1.438%	132,165	+19.029%
2026-01-08	18.3800	18.380000	18.040000	18.0800	-0.877%	32,236	+20.741%
2026-01-07	17.9500	18.319900	17.890000	18.2400	+2.013%	130,144	+19.682%
2026-01-06	17.5200	17.880000	17.520000	17.8800	+3.174%	71,023	+22.092%
2026-01-05	17.2700	17.469800	17.230000	17.3300	+0.639%	36,445	+25.967%
2026-01-02	17.6000	17.600000	17.020100	17.2200	+1.116%	53,957	+26.771%
2025-12-31	17.4000	17.440000	16.955000	17.0300	-1.957%	81,779	+28.186%
2025-12-30	16.8000	17.479900	16.800000	17.3700	+3.701%	120,131	+25.676%
2025-12-29	16.6000	16.980000	16.510000	16.7500	+0.540%	29,064	+30.328%
2025-12-26	16.5800	16.940000	16.500100	16.6600	+1.092%	25,813	+31.032%
2025-12-24	16.4200	16.746300	16.410000	16.4800	+0.427%	8,498	+32.464%
2025-12-23	16.3900	16.709900	16.390000	16.4100	-0.243%	34,287	+33.029%
2025-12-22	16.4100	16.485000	16.320000	16.4500	+0.427%	19,545	+32.705%
2025-12-19	16.2600	16.390000	16.260000	16.3800	+1.049%	18,485	+33.272%
2025-12-18	16.3400	16.505100	16.200000	16.2100	-0.430%	57,128	+34.670%
2025-12-17	16.6100	16.620000	16.280000	16.2800	-1.750%	51,205	+34.091%
2025-12-16	16.5600	16.610000	16.450000	16.5700	-0.838%	27,747	+31.744%
2025-12-15	16.6900	16.760000	16.590000	16.7100	-4.895%	24,757	+30.640%
2025-12-12	17.4700	17.780000	17.470000	17.5700	+0.057%	36,804	+24.246%
2025-12-11	17.6000	17.735000	17.460000	17.5600	-0.454%	19,086	+24.317%
2025-12-10	17.5500	17.680000	17.425000	17.6400	+0.114%	65,511	+23.753%
2025-12-09	17.5500	17.630000	17.500000	17.6200	+0.114%	35,390	+23.893%
2025-12-08	17.4800	17.779900	17.451600	17.6000	+1.033%	48,049	+24.034%
2025-12-05	17.2900	17.440000	17.240000	17.4200	+1.574%	26,157	+25.316%
2025-12-04	17.0700	17.260000	17.059500	17.1500	+0.528%	28,087	+27.289%
2025-12-03	17.0300	17.160000	16.940000	17.0600	+0.117%	34,845	+27.960%
2025-12-02	17.0600	17.060000	16.900000	17.0400	+0.235%	27,239	+28.110%
2025-12-01	16.8300	17.040000	16.830000	17.0000	+1.010%	12,722	+28.412%
2025-11-28	16.8100	17.000000	16.750000	16.8300	-0.059%	4,566	+29.709%
2025-11-26	16.6700	16.840000	16.670000	16.8400	+1.446%	14,536	+29.632%
2025-11-25	16.4300	16.640000	16.430000	16.6000	+0.606%	18,517	+31.506%
2025-11-24	16.5400	16.600000	16.430000	16.5000	-0.362%	36,758	+32.303%
2025-11-21	16.3900	16.590000	16.170000	16.5600	-0.421%	16,130	+31.824%
2025-11-20	16.8300	16.950200	16.620000	16.6300	-0.835%	18,655	+31.269%
2025-11-19	16.7600	16.870000	16.720000	16.7700	+0.060%	13,647	+30.173%
2025-11-18	16.8100	16.818500	16.652500	16.7600	-1.004%	83,797	+30.251%
2025-11-17	17.1400	17.190000	16.800000	16.9300	-1.627%	51,388	+28.943%
2025-11-14	17.3200	17.637500	17.210000	17.2100	-1.545%	19,801	+26.845%
2025-11-13	17.5900	17.754300	17.440000	17.4800	-0.569%	51,749	+24.886%
2025-11-12	17.8400	17.910000	17.536800	17.5800	-1.291%	26,464	+24.175%
2025-11-11	17.6100	17.830000	17.610000	17.8100	+0.907%	35,040	+22.572%
2025-11-10	17.8100	17.810000	17.550000	17.6500	+1.088%	36,697	+23.683%
2025-11-07	17.5100	17.629900	17.430000	17.4600	-1.020%	9,017	+25.029%
2025-11-06	17.6550	17.758500	17.570000	17.6400	-0.508%	7,462	+23.753%
2025-11-05	17.5900	17.766900	17.590000	17.7300	+0.681%	35,355	+23.125%
2025-11-04	17.5000	17.730000	17.500000	17.6100	-0.621%	37,130	+23.964%
2025-11-03	17.7500	17.750000	17.560000	17.7200	+0.911%	14,522	+23.194%
2025-10-31	17.7700	17.785000	17.560000	17.5600	-1.625%	21,584	+24.317%
2025-10-30	17.7900	17.900000	17.640100	17.8500	+0.168%	21,663	+22.297%
2025-10-29	17.5700	18.009300	17.570000	17.8200	+2.062%	36,989	+22.503%
2025-10-28	17.4200	17.510000	17.220000	17.4600	+0.057%	19,367	+25.029%
2025-10-27	17.3500	17.470000	17.160000	17.4500	+1.631%	19,676	+25.100%
2025-10-24	17.0900	17.215000	17.050000	17.1700	+0.822%	20,953	+27.140%
2025-10-23	16.8700	17.160000	16.870000	17.0300	+0.591%	23,345	+28.186%
2025-10-22	16.8900	17.190000	16.820000	16.9300	0.000%	5,075	+28.943%
2025-10-21	17.0100	17.100000	16.830000	16.9300	-0.412%	11,941	+28.943%
2025-10-20	16.8600	17.003300	16.860000	17.0000	+1.190%	11,941	+28.412%
2025-10-17	16.7600	16.800000	16.685900	16.8000	+0.119%	12,408	+29.940%
2025-10-16	16.7700	16.948000	16.420000	16.7800	+1.574%	162,783	+30.095%
2025-10-15	16.4300	16.700000	16.430000	16.5200	+1.350%	10,819	+32.143%
2025-10-14	16.2300	16.390000	16.073300	16.3000	-0.488%	21,957	+33.926%
2025-10-13	16.8200	17.048400	16.380000	16.3800	-0.183%	25,063	+33.272%
2025-10-10	17.0100	17.180000	16.290000	16.4100	-3.584%	8,465	+33.029%
2025-10-09	17.0900	17.198000	16.900000	17.0200	+0.118%	7,054	+28.261%
2025-10-08	17.1100	17.200000	17.000000	17.0000	-0.352%	23,744	+28.412%
2025-10-07	17.0600	17.070000	16.960000	17.0600	+0.029%	13,600	+27.960%
2025-10-06	16.9200	17.290000	16.835300	17.0550	+1.097%	21,010	+27.998%
2025-10-03	16.9100	17.000000	16.710000	16.8700	-0.178%	13,228	+29.401%
2025-10-02	16.9300	16.950000	16.600000	16.9000	+0.956%	14,421	+29.172%
2025-10-01	16.7400	16.940000	16.540100	16.7400	0.000%	12,172	+30.406%
2025-09-30	16.6500	16.980000	16.380000	16.7400	+0.240%	26,583	+30.406%
2025-09-29	16.3900	16.700000	16.240000	16.7000	+2.643%	40,029	+30.719%
2025-09-26	16.3700	16.370000	16.120000	16.2700	-1.334%	6,894	+34.173%
2025-09-25	16.5700	16.570000	16.374500	16.4900	-0.127%	11,060	+32.383%
2025-09-24	16.5500	16.579500	16.460000	16.5110	+0.127%	11,731	+32.215%
2025-09-23	16.4900	16.600000	16.361100	16.4900	+0.243%	6,909	+32.383%
2025-09-22	16.4800	16.590000	16.290000	16.4500	-0.182%	4,553	+32.705%
2025-09-19	16.5400	16.540000	16.204600	16.4800	-0.121%	9,493	+32.464%
2025-09-18	16.5300	16.639900	16.233800	16.5000	-1.079%	25,542	+32.303%
2025-09-17	16.5400	16.770000	16.540000	16.6800	+1.030%	23,249	+30.875%
2025-09-16	16.4600	16.610000	16.370000	16.5100	+1.149%	16,205	+32.223%
2025-09-15	16.0900	16.322500	16.090000	16.3225	+1.445%	32,523	+33.742%
2025-09-12	16.0700	16.090000	15.984300	16.0900	+0.312%	1,761	+35.674%
2025-09-11	15.8900	16.100000	15.890000	16.0400	+0.944%	9,387	+36.097%
2025-09-10	15.7300	15.940000	15.730000	15.8900	+1.534%	4,194	+37.382%
2025-09-09	15.5700	15.800000	15.520000	15.6500	+0.643%	14,514	+39.489%
2025-09-08	15.3900	15.758300	15.390000	15.5500	+1.303%	6,591	+40.386%
2025-09-05	15.3900	15.665900	15.300000	15.3500	+0.920%	7,489	+42.215%
2025-09-04	15.0800	15.365000	15.080000	15.2100	+0.330%	19,399	+43.524%
2025-09-03	15.1300	15.689900	15.130000	15.1600	+0.265%	5,635	+43.997%
2025-09-02	15.4900	15.615000	15.110000	15.1200	-0.975%	15,117	+44.378%
2025-08-29	15.3100	15.310000	15.206700	15.2688	-0.561%	3,403	+42.971%
2025-08-28	15.5500	15.659700	15.290000	15.3550	-0.357%	28,943	+42.169%
2025-08-27	15.4100	15.533600	15.400000	15.4100	-0.645%	6,450	+41.661%
2025-08-26	15.5900	15.657500	15.500000	15.5100	-0.321%	7,594	+40.748%
2025-08-25	15.5500	15.630000	15.465000	15.5600	+0.129%	9,798	+40.296%
2025-08-22	15.3700	15.609900	15.300000	15.5400	+1.569%	11,634	+40.476%
2025-08-21	15.2600	15.480000	15.260000	15.3000	-0.391%	3,129	+42.680%
2025-08-20	15.4200	15.420000	15.260000	15.3600	-0.454%	10,673	+42.122%
2025-08-19	15.4700	15.550000	15.430000	15.4300	-1.026%	14,151	+41.478%
2025-08-18	15.4400	15.590000	15.430000	15.5900	+1.102%	4,168	+40.026%
2025-08-15	15.4200	15.490000	15.329700	15.4200	+0.522%	4,351	+41.569%
2025-08-14	15.3500	15.430000	15.335000	15.3400	-1.287%	13,990	+42.308%
2025-08-13	15.3400	15.540000	15.330000	15.5400	+1.902%	21,662	+40.476%
2025-08-12	15.2400	15.320000	15.050000	15.2500	+0.461%	9,323	+43.148%
2025-08-11	15.0500	15.210000	15.050000	15.1800	+0.463%	10,979	+43.808%
2025-08-08	15.0700	15.120000	15.015000	15.1100	+0.399%	9,510	+44.474%
2025-08-07	15.0100	15.120000	15.010000	15.0500	+0.871%	23,939	+45.050%
2025-08-06	14.9200	14.925000	14.830000	14.9200	+0.269%	10,368	+46.314%
2025-08-05	14.8500	14.950000	14.840000	14.8800	+0.405%	21,016	+46.707%
2025-08-04	15.0100	15.101000	14.100000	14.8200	-1.266%	20,529	+47.301%
2025-08-01	14.9000	15.080000	14.900000	15.0100	+0.267%	10,907	+45.436%
2025-07-31	15.0200	15.040000	14.945000	14.9700	-0.426%	36,085	+45.825%
2025-07-30	15.0300	15.053800	14.970000	15.0340	-0.040%	6,417	+45.204%
2025-07-29	14.9100	15.050000	14.910000	15.0400	+0.872%	48,960	+45.146%
2025-07-28	14.8900	15.089600	14.890000	14.9100	-0.268%	8,725	+46.412%
2025-07-25	14.9500	15.095000	14.940000	14.9500	-0.993%	20,986	+46.020%
2025-07-24	15.1200	15.130000	15.060000	15.1000	+0.066%	21,516	+44.570%
2025-07-23	14.9700	15.090000	14.960000	15.0900	+1.685%	11,755	+44.665%
2025-07-22	14.8000	14.880000	14.770000	14.8400	+0.135%	69,516	+47.102%
2025-07-21	14.7900	14.898800	14.740000	14.8200	+0.203%	50,070	+47.301%
2025-07-18	14.8300	14.930000	14.775500	14.7900	-0.571%	20,779	+47.600%
2025-07-17	14.9300	15.000000	14.731200	14.8750	-0.368%	7,602	+46.756%
2025-07-16	14.9600	14.960000	14.850000	14.9300	-0.267%	7,593	+46.216%
2025-07-15	15.0500	15.079900	14.940000	14.9700	+0.605%	18,742	+45.825%
2025-07-14	14.8500	14.930000	14.850000	14.8800	-0.134%	10,624	+46.707%
2025-07-11	14.8900	14.900000	14.850000	14.9000	-0.334%	85,666	+46.510%
2025-07-10	14.9000	14.990000	14.780100	14.9500	+0.219%	10,052	+46.020%
2025-07-09	14.8800	14.920000	14.829600	14.9174	+0.522%	22,882	+46.339%
2025-07-08	14.7400	14.840000	14.708200	14.8400	+0.952%	22,105	+47.102%
2025-07-07	14.7500	14.780000	14.671400	14.7000	-1.077%	58,015	+48.503%
2025-07-03	14.7000	14.915000	14.700000	14.8600	+1.020%	38,309	+46.904%
2025-07-02	14.5900	14.750000	14.360000	14.7100	+0.410%	32,667	+48.402%
2025-07-01	14.5700	14.660000	14.360000	14.6500	+0.411%	33,661	+49.010%
2025-06-30	14.4900	14.610000	14.395000	14.5900	+0.621%	34,920	+49.623%
2025-06-27	14.3900	14.520000	14.380000	14.5000	+0.242%	32,041	+50.552%
2025-06-26	14.3600	14.494500	14.330000	14.4650	+0.731%	7,492	+50.916%
2025-06-25	14.3600	14.430000	14.310000	14.3600	+0.279%	4,257	+52.019%
2025-06-24	14.1100	14.320000	14.078900	14.3200	+3.022%	17,105	+52.444%
2025-06-23	13.9000	13.960000	13.860000	13.9000	0.000%	8,274	+57.050%
2025-06-20	13.9000	14.178900	13.810000	13.9000	+0.281%	10,691	+57.050%
2025-06-18	13.8600	13.969900	13.711100	13.8610	+0.188%	15,675	+57.492%
2025-06-17	13.9200	14.000000	13.750000	13.8350	-1.179%	18,884	+57.788%
2025-06-16	13.9500	14.050000	13.950000	14.0000	+0.215%	25,247	+55.929%
2025-06-13	13.9900	14.050000	13.740000	13.9700	-1.862%	20,008	+56.263%
2025-06-12	14.1700	14.239500	14.091900	14.2350	+0.317%	2,101	+53.354%
2025-06-11	14.1600	14.225000	14.096500	14.1900	+0.638%	9,958	+53.841%
2025-06-10	14.0600	14.154000	14.060000	14.1000	+0.213%	2,989	+54.823%
2025-06-09	13.9100	14.110000	13.910000	14.0700	+1.369%	6,049	+55.153%
2025-06-06	13.8400	13.910000	13.720000	13.8800	+0.362%	11,104	+57.277%
2025-06-05	13.9000	14.000000	13.800000	13.8300	-0.046%	12,466	+57.845%
2025-06-04	13.6300	13.836400	13.630000	13.8364	+1.813%	11,515	+57.772%
2025-06-03	13.5000	13.590000	13.500000	13.5900	+0.961%	5,696	+60.633%
2025-06-02	13.4500	13.475500	13.440000	13.4607	-0.291%	3,725	+62.176%
2025-05-30	13.4300	13.574200	13.430000	13.5000	-0.369%	10,753	+61.704%
2025-05-29	13.6200	13.620000	13.550000	13.5500	+0.148%	12,673	+61.107%
2025-05-28	13.4200	13.550000	13.340100	13.5300	+0.670%	34,402	+61.345%
2025-05-27	13.4600	13.460000	13.400000	13.4400	+0.074%	6,258	+62.426%
2025-05-23	13.3800	13.470000	13.325000	13.4300	+0.075%	8,698	+62.547%
2025-05-22	13.4200	13.468500	13.310000	13.4200	-0.740%	5,790	+62.668%
2025-05-21	13.5300	13.599000	13.520000	13.5200	0.000%	5,061	+61.464%
2025-05-20	13.5300	13.545000	13.500000	13.5200	-0.148%	8,643	+61.464%
2025-05-19	13.3900	13.600000	13.390000	13.5400	0.000%	20,426	+61.226%
2025-05-16	13.5300	13.578600	13.496400	13.5400	-0.147%	3,560	+61.226%
2025-05-15	13.5300	13.630000	13.490000	13.5600	0.000%	8,370	+60.988%
2025-05-14	13.5700	13.686840	13.560000	13.5600	+0.593%	10,237	+60.988%
2025-05-13	13.2700	13.500000	13.270000	13.4800	+1.377%	20,868	+61.944%
2025-05-12	13.3200	13.350000	12.850000	13.2969	+2.127%	56,274	+64.174%
2025-05-09	13.0500	13.055000	13.010000	13.0200	+0.386%	33,400	+67.665%
2025-05-08	12.9200	13.005800	12.920000	12.9700	+0.504%	10,726	+68.311%
2025-05-07	12.9800	12.980000	12.905000	12.9050	-1.035%	12,119	+69.159%
2025-05-06	13.0700	13.144100	13.040000	13.0400	-0.987%	8,039	+67.408%
2025-05-05	13.1400	13.250400	13.140000	13.1700	+0.458%	11,813	+65.756%
2025-05-02	13.1200	13.140000	12.990100	13.1100	+3.391%	27,622	+66.514%
2025-05-01	12.7200	12.757500	12.680000	12.6800	0.000%	32,112	+72.161%
2025-04-30	12.5800	12.698395	12.575000	12.6800	+0.555%	37,685	+72.161%
2025-04-29	12.5900	12.716400	12.590000	12.6100	-0.119%	30,108	+73.117%
2025-04-28	12.6700	12.670000	12.580000	12.6250	+0.040%	17,686	+72.911%
2025-04-25	12.6400	12.640000	12.580000	12.6200	-0.395%	5,702	+72.979%
2025-04-24	12.5300	12.670000	12.530000	12.6700	+1.563%	6,985	+72.297%
2025-04-23	12.4800	12.596000	12.474000	12.4750	+1.505%	8,364	+74.990%
2025-04-22	12.2100	12.340000	12.210000	12.2900	+1.403%	70,493	+77.624%
2025-04-21	12.2447	12.244700	12.040000	12.1200	-0.493%	10,450	+80.116%
2025-04-17	12.2200	12.220000	12.140000	12.1800	+0.995%	13,285	+79.228%
2025-04-16	12.1900	12.210000	12.040000	12.0600	-1.229%	10,409	+81.012%
2025-04-15	12.2600	12.374500	12.200000	12.2100	-0.245%	9,618	+78.788%
2025-04-14	12.1900	12.280000	12.140000	12.2400	+1.408%	13,724	+78.350%
2025-04-11	11.8700	12.140000	11.870000	12.0700	+1.685%	21,986	+80.862%
2025-04-10	11.7000	12.020000	11.630600	11.8700	+0.508%	48,981	+83.909%
2025-04-09	11.2900	11.910000	11.140000	11.8100	+4.606%	79,223	+84.843%
2025-04-08	11.7000	11.990000	11.250000	11.2900	+0.266%	74,693	+93.357%
2025-04-07	11.2600	11.590000	11.199000	11.2600	-4.657%	65,220	+93.872%
2025-04-04	12.1600	12.215400	11.725000	11.8100	-6.714%	42,891	+84.843%
2025-04-03	12.6800	12.750000	12.650000	12.6600	-2.088%	21,959	+72.433%
2025-04-02	12.9000	12.960000	12.900000	12.9300	+0.233%	5,052	+68.832%
2025-04-01	12.8300	12.986500	12.830000	12.9000	+0.389%	37,672	+69.225%
2025-03-31	12.8800	12.938100	12.810000	12.8500	-1.230%	22,412	+69.883%
2025-03-28	13.0500	13.100000	12.905900	13.0100	-1.215%	46,140	+67.794%
2025-03-27	13.0900	13.205000	13.090000	13.1700	+0.765%	6,526	+65.756%
2025-03-26	13.1800	13.298400	13.070000	13.0700	-0.985%	11,698	+67.024%
2025-03-25	13.2600	13.260000	13.170000	13.2000	-0.826%	16,727	+65.379%
2025-03-24	13.3300	13.330000	13.270000	13.3100	+0.910%	8,505	+64.012%
2025-03-21	13.1300	13.260000	13.130000	13.1900	-0.752%	12,452	+65.504%
2025-03-20	13.3500	13.430000	13.290000	13.2900	-1.483%	15,297	+64.259%
2025-03-19	13.3300	13.800000	13.190000	13.4900	+1.811%	958,059	+61.824%
2025-03-18	13.1500	13.330000	13.150000	13.2500	+0.151%	134,300	+64.755%
2025-03-17	12.9700	13.250000	12.865000	13.2300	+0.992%	26,799	+65.004%
2025-03-14	13.0100	13.180000	13.010000	13.1000	+1.550%	14,513	+66.641%
2025-03-13	12.8900	12.980000	12.820100	12.9000	-0.540%	28,468	+69.225%
2025-03-12	12.9500	12.999900	12.910000	12.9700	+0.621%	20,824	+68.311%
2025-03-11	12.8700	12.890000	12.757600	12.8900	+1.098%	16,417	+69.356%
2025-03-10	12.9200	13.040000	12.730000	12.7500	-2.672%	49,232	+71.216%
2025-03-07	13.0400	13.170000	12.880000	13.1000	+0.383%	37,862	+66.641%
2025-03-06	13.0500	13.145000	13.010000	13.0500	-0.685%	62,624	+67.280%
2025-03-05	12.8500	13.200000	12.850000	13.1400	+3.302%	11,399	+66.134%
2025-03-04	12.6600	12.820000	12.599000	12.7200	+0.395%	35,216	+71.619%
2025-03-03	12.7200	12.840000	12.660000	12.6700	-0.236%	45,492	+72.297%
2025-02-28	12.7000	12.900000	12.480000	12.7000	-0.859%	30,516	+71.890%
2025-02-27	13.1600	13.160000	12.810000	12.8100	-2.733%	21,984	+70.414%
2025-02-26	13.0800	13.269600	13.080000	13.1700	+1.464%	19,622	+65.756%
2025-02-25	13.0300	13.080000	12.920000	12.9800	-0.689%	20,472	+68.182%
2025-02-24	13.2900	13.290000	13.010000	13.0700	-1.766%	26,342	+67.024%
2025-02-21	13.3100	13.370000	13.276800	13.3050	+0.038%	25,509	+64.074%
2025-02-20	13.1700	13.300000	13.170000	13.3000	+1.295%	26,699	+64.135%
2025-02-19	13.1000	13.160000	13.100000	13.1300	+0.191%	15,303	+66.260%
2025-02-18	13.0700	13.220000	13.010000	13.1050	+1.119%	32,955	+66.578%