Dark

ERH
Allspring Utilities and High Income Fund
stock NYSEAMERICAN Closed Ended Fund

At Close

Aug 7, 2026 3:55:23 PM EDT

11.68USD+0.086%(+0.01)26,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.67)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

11.71USD+0.257%(+0.03)153

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.6600	11.720000	11.6200	11.710000	+0.343%	26,235	0.000%
2026-08-06	11.7800	11.780000	11.6500	11.670000	-0.934%	26,364	+0.343%
2026-08-05	11.8200	11.860000	11.7300	11.780000	-0.507%	19,065	-0.594%
2026-08-04	11.8900	12.015800	11.7500	11.840000	-1.333%	38,065	-1.098%
2026-08-03	11.9100	12.010000	11.7300	12.000000	+1.351%	55,489	-2.417%
2026-07-31	11.7800	11.840000	11.7300	11.840000	+0.509%	15,805	-1.098%
2026-07-30	11.8500	11.850000	11.7350	11.780000	+0.255%	9,007	-0.594%
2026-07-29	11.9600	11.960000	11.7500	11.750000	-1.674%	22,490	-0.340%
2026-07-28	11.9700	12.100000	11.9500	11.950000	-0.250%	19,716	-2.008%
2026-07-27	11.9600	12.020000	11.9400	11.980000	+0.419%	14,211	-2.254%
2026-07-24	12.0600	12.090000	11.9200	11.930000	-0.583%	14,126	-1.844%
2026-07-23	11.9300	12.080000	11.9300	12.000000	-0.166%	11,986	-2.417%
2026-07-22	11.9150	12.020000	11.8800	12.020000	+1.178%	43,825	-2.579%
2026-07-21	12.2700	12.270000	11.6600	11.880000	-1.737%	183,721	-1.431%
2026-07-20	12.0900	12.220000	12.0900	12.090000	-0.124%	13,594	-3.143%
2026-07-17	12.2000	12.280000	12.0800	12.105000	-0.452%	6,802	-3.263%
2026-07-16	12.2400	12.245000	12.1400	12.160000	+0.041%	20,883	-3.701%
2026-07-15	12.2500	12.319900	12.1500	12.155000	-0.776%	29,085	-3.661%
2026-07-14	12.0500	12.330000	12.0500	12.250000	+1.323%	26,428	-4.408%
2026-07-13	12.1000	12.163000	12.0500	12.090000	-0.650%	14,454	-3.143%
2026-07-10	12.0500	12.170000	12.0500	12.169100	-0.212%	6,970	-3.773%
2026-07-09	12.2500	12.300000	12.1547	12.195000	-0.530%	10,801	-3.977%
2026-07-08	12.4000	12.400000	12.1801	12.260000	+0.410%	31,927	-4.486%
2026-07-07	12.1800	12.280000	12.1800	12.210000	+0.411%	15,865	-4.095%
2026-07-06	12.1500	12.370000	12.1060	12.160000	+0.165%	50,707	-3.701%
2026-07-02	12.0400	12.140000	12.0300	12.140000	+0.998%	12,708	-3.542%
2026-07-01	12.1400	12.140000	11.9700	12.020000	-0.579%	35,172	-2.579%
2026-06-30	12.1500	12.160000	11.9200	12.090000	+0.083%	39,879	-3.143%
2026-06-29	12.0300	12.149900	12.0000	12.080000	-0.248%	11,298	-3.063%
2026-06-26	12.0600	12.110000	12.0000	12.110000	+0.498%	16,198	-3.303%
2026-06-25	11.9200	12.050000	11.9200	12.050000	+0.921%	18,064	-2.822%
2026-06-24	11.8050	11.940000	11.7938	11.940000	+1.015%	11,150	-1.926%
2026-06-23	11.7800	11.830100	11.7500	11.820000	+0.767%	10,777	-0.931%
2026-06-22	11.6500	11.800000	11.6500	11.730000	+0.085%	8,275	-0.171%
2026-06-18	11.6900	11.878400	11.6900	11.720000	+0.171%	11,641	-0.085%
2026-06-17	11.8300	11.850000	11.6500	11.700000	-0.847%	13,688	+0.085%
2026-06-16	11.7800	11.835000	11.7800	11.800000	+0.255%	10,896	-0.763%
2026-06-15	11.7200	11.800000	11.6800	11.770000	+0.512%	16,269	-0.510%
2026-06-12	11.6700	11.751600	11.6301	11.710000	+0.171%	14,420	0.000%
2026-06-11	11.5950	11.725000	11.5950	11.690000	+1.037%	10,365	+0.171%
2026-06-10	11.6900	11.690000	11.5000	11.570000	0.000%	25,281	+1.210%
2026-06-09	11.6200	11.740000	11.5601	11.570000	-0.687%	27,784	+1.210%
2026-06-08	11.8600	11.890100	11.6500	11.650000	-2.019%	44,441	+0.515%
2026-06-05	11.8400	11.940000	11.8400	11.890000	+0.084%	14,484	-1.514%
2026-06-04	11.9000	11.944900	11.7500	11.880000	0.000%	19,759	-1.431%
2026-06-03	11.9000	11.930000	11.7600	11.880000	+0.169%	16,500	-1.431%
2026-06-02	11.7500	11.920000	11.7500	11.860000	+0.169%	19,572	-1.265%
2026-06-01	12.0000	12.000000	11.7500	11.840000	-1.415%	40,641	-1.098%
2026-05-29	12.0000	12.010000	11.8600	12.010000	+0.418%	25,994	-2.498%
2026-05-28	11.9400	12.005000	11.9300	11.960000	-0.250%	18,882	-2.090%
2026-05-27	12.0100	12.140000	11.9500	11.990000	-0.333%	17,593	-2.335%
2026-05-26	11.9900	12.070000	11.9600	12.030000	+0.250%	35,702	-2.660%
2026-05-22	11.8800	12.000000	11.8101	12.000000	+1.523%	22,488	-2.417%
2026-05-21	11.7100	11.820000	11.6800	11.820000	+1.026%	26,835	-0.931%
2026-05-20	11.6900	11.795000	11.6700	11.700000	+0.602%	26,455	+0.085%
2026-05-19	11.5000	11.705000	11.5000	11.630000	+0.519%	39,179	+0.688%
2026-05-18	11.7800	11.840000	11.5200	11.570000	-1.364%	37,539	+1.210%
2026-05-15	12.0800	12.080000	11.6800	11.730000	-2.978%	108,783	-0.171%
2026-05-14	12.1400	12.240100	12.0000	12.090000	-0.083%	33,803	-3.143%
2026-05-13	12.1400	12.220000	12.1000	12.100000	-0.247%	17,212	-3.223%
2026-05-12	12.2500	12.300000	12.1100	12.130000	-0.899%	15,467	-3.462%
2026-05-11	12.3900	12.390000	12.1600	12.240000	-1.290%	18,750	-4.330%
2026-05-08	12.5700	12.570000	12.3900	12.400000	-1.038%	18,726	-5.565%
2026-05-07	12.6000	12.600000	12.5070	12.530000	-0.556%	17,100	-6.544%
2026-05-06	12.6900	12.799900	12.4800	12.600000	-1.099%	40,813	-7.063%
2026-05-05	12.7700	12.880000	12.6580	12.740000	-0.313%	25,403	-8.085%
2026-05-04	12.7300	12.788600	12.6800	12.780000	+0.393%	17,795	-8.372%
2026-05-01	12.6100	12.820000	12.5760	12.730000	+1.112%	31,168	-8.013%
2026-04-30	12.2900	12.590000	12.2900	12.590000	+2.275%	25,347	-6.990%
2026-04-29	12.4800	12.490000	12.2800	12.310000	-0.886%	19,925	-4.874%
2026-04-28	12.4400	12.460000	12.3650	12.420000	-0.080%	14,810	-5.717%
2026-04-27	12.3200	12.450000	12.3200	12.430000	+1.021%	14,401	-5.792%
2026-04-24	12.3386	12.410000	12.2912	12.304400	+0.158%	25,711	-4.831%
2026-04-23	12.0500	12.329900	12.0500	12.285000	+1.781%	27,488	-4.681%
2026-04-22	12.3094	12.335000	12.0500	12.070000	-2.029%	27,896	-2.983%
2026-04-21	12.3400	12.340000	12.2200	12.320000	-0.162%	9,660	-4.951%
2026-04-20	12.4200	12.480000	12.2700	12.340000	-1.438%	15,163	-5.105%
2026-04-17	12.5300	12.530000	12.4500	12.520000	+0.160%	11,750	-6.470%
2026-04-16	12.3500	12.519700	12.3500	12.500000	+0.482%	11,288	-6.320%
2026-04-15	12.4000	12.500000	12.3100	12.440000	+0.404%	22,961	-5.868%
2026-04-14	12.4900	12.530000	12.3200	12.390000	-0.282%	20,298	-5.488%
2026-04-13	12.5300	12.530000	12.3500	12.425100	-1.043%	7,797	-5.755%
2026-04-10	12.5200	12.580000	12.5100	12.556000	-0.111%	25,553	-6.738%
2026-04-09	12.4800	12.799900	12.4800	12.570000	+0.721%	26,038	-6.842%
2026-04-08	12.4300	12.520000	12.3800	12.480000	+0.645%	32,712	-6.170%
2026-04-07	12.3600	12.440000	12.3200	12.400000	+0.162%	6,046	-5.565%
2026-04-06	12.3900	12.460000	12.2900	12.380000	-0.242%	34,323	-5.412%
2026-04-02	12.3300	12.460000	12.2700	12.410000	+0.649%	27,852	-5.641%
2026-04-01	12.1900	12.340000	12.1373	12.330000	+1.901%	28,637	-5.028%
2026-03-31	11.9900	12.115000	11.9200	12.100000	+1.510%	37,676	-3.223%
2026-03-30	11.9200	12.079900	11.9000	11.920000	+0.931%	19,766	-1.762%
2026-03-27	11.8300	11.900000	11.8100	11.810000	+0.170%	8,358	-0.847%
2026-03-26	11.8200	11.920000	11.7900	11.790000	-0.674%	14,643	-0.679%
2026-03-25	11.8400	11.950000	11.8100	11.870000	+0.508%	12,464	-1.348%
2026-03-24	11.7200	11.870000	11.6800	11.810000	+0.596%	12,799	-0.847%
2026-03-23	11.8000	11.839900	11.7100	11.740000	+0.256%	34,273	-0.256%
2026-03-20	12.1400	12.190000	11.6700	11.710000	-3.938%	49,346	0.000%
2026-03-19	12.2500	12.270100	12.0580	12.190000	-1.054%	28,174	-3.938%
2026-03-18	12.3400	12.360000	12.2100	12.319900	-0.567%	12,403	-4.951%
2026-03-17	12.3300	12.440000	12.3200	12.390100	+0.651%	10,004	-5.489%
2026-03-16	12.3600	12.510000	12.3000	12.310000	+0.081%	11,861	-4.874%
2026-03-13	12.2500	12.466600	12.2480	12.300000	+0.367%	23,820	-4.797%
2026-03-12	12.1200	12.340000	12.1200	12.255000	+0.041%	7,484	-4.447%
2026-03-11	12.3500	12.350000	12.1500	12.250000	-0.568%	14,681	-4.408%
2026-03-10	12.2800	12.400000	12.2000	12.320000	+0.326%	9,814	-4.951%
2026-03-09	12.4900	12.490000	12.2500	12.280000	-1.760%	30,308	-4.642%
2026-03-06	12.6000	12.600000	12.5000	12.500000	-1.497%	33,735	-6.320%
2026-03-05	12.7900	12.790000	12.5900	12.690000	-0.626%	23,595	-7.723%
2026-03-04	12.7900	12.820000	12.7299	12.770000	-0.390%	14,656	-8.301%
2026-03-03	12.7600	12.890000	12.5650	12.820000	-0.078%	28,425	-8.658%
2026-03-02	12.8300	12.899900	12.7950	12.830000	-0.311%	47,922	-8.730%
2026-02-27	12.6600	12.880000	12.6500	12.870000	+1.579%	40,711	-9.013%
2026-02-26	12.6900	12.710000	12.6100	12.670000	+0.079%	30,372	-7.577%
2026-02-25	12.5600	12.690000	12.4650	12.660000	+0.876%	28,683	-7.504%
2026-02-24	12.4700	12.550000	12.4500	12.550000	+0.561%	38,327	-6.693%
2026-02-23	12.3200	12.500000	12.3185	12.480000	+1.299%	68,167	-6.170%
2026-02-20	12.3400	12.402200	12.3100	12.320000	+0.081%	18,713	-4.951%
2026-02-19	12.2500	12.360000	12.2200	12.310000	+0.408%	14,978	-4.874%
2026-02-18	12.3900	12.390000	12.2300	12.260000	-0.648%	41,753	-4.486%
2026-02-17	12.3100	12.450000	12.3100	12.340000	-0.092%	30,509	-5.105%
2026-02-13	12.2400	12.390000	12.1301	12.351400	+0.910%	73,599	-5.193%
2026-02-12	12.1200	12.330000	12.1200	12.240000	+0.246%	72,349	-4.330%
2026-02-11	12.1400	12.215000	12.0800	12.210000	+1.244%	37,890	-4.095%
2026-02-10	11.9900	12.130000	11.9900	12.060000	+1.090%	35,365	-2.902%
2026-02-09	11.9800	12.090000	11.9300	11.930000	-0.167%	45,694	-1.844%
2026-02-06	11.9100	12.020000	11.9100	11.950000	+0.336%	35,664	-2.008%
2026-02-05	11.8900	11.910000	11.8301	11.910000	+0.253%	17,046	-1.679%
2026-02-04	11.9000	11.960000	11.8356	11.880000	+0.234%	9,240	-1.431%
2026-02-03	11.7700	11.965000	11.7700	11.852300	+0.486%	28,510	-1.201%
2026-02-02	11.8700	11.890000	11.7700	11.795000	-0.380%	38,004	-0.721%
2026-01-30	11.7800	11.890000	11.7600	11.840000	0.000%	20,398	-1.098%
2026-01-29	11.8700	11.895000	11.7700	11.840000	-0.084%	40,102	-1.098%
2026-01-28	11.8600	11.870000	11.8000	11.850000	0.000%	27,954	-1.181%
2026-01-27	11.7600	11.900000	11.7400	11.850000	+1.023%	21,426	-1.181%
2026-01-26	11.6800	11.820000	11.6800	11.730000	+0.514%	28,544	-0.171%
2026-01-23	11.6600	11.770000	11.6600	11.670000	-0.256%	19,101	+0.343%
2026-01-22	11.7300	11.800000	11.6637	11.700000	-0.256%	18,627	+0.085%
2026-01-21	11.7600	11.805000	11.7200	11.730000	-0.043%	15,333	-0.171%
2026-01-20	11.8000	11.810000	11.7000	11.735000	-0.719%	24,567	-0.213%
2026-01-16	11.8700	11.870000	11.7600	11.820000	-0.505%	20,405	-0.931%
2026-01-15	11.8500	11.960000	11.8500	11.880000	+0.423%	42,704	-1.431%
2026-01-14	11.8100	11.880000	11.8100	11.830000	+0.254%	25,113	-1.014%
2026-01-13	11.8100	11.852000	11.7807	11.800000	-0.085%	19,286	-0.763%
2026-01-12	11.7300	11.830000	11.7000	11.810000	+0.127%	11,830	-0.847%
2026-01-09	11.7100	11.830000	11.7100	11.795000	+1.332%	12,616	-0.721%
2026-01-08	11.6500	11.732400	11.6000	11.640000	-0.082%	33,717	+0.601%
2026-01-07	11.8500	11.860000	11.6400	11.649500	-1.275%	32,356	+0.519%
2026-01-06	11.8800	11.880000	11.7600	11.800000	-0.254%	28,604	-0.763%
2026-01-05	11.9500	11.950000	11.6117	11.830000	-0.505%	32,282	-1.014%
2026-01-02	11.8200	11.895000	11.7815	11.890000	+0.592%	21,703	-1.514%
2025-12-31	11.8500	11.900000	11.7500	11.820000	-0.069%	12,281	-0.931%
2025-12-30	11.8000	11.860000	11.8000	11.828200	+0.133%	20,946	-0.999%
2025-12-29	11.7900	11.860000	11.7601	11.812500	+0.446%	15,940	-0.868%
2025-12-26	11.7800	11.787000	11.7600	11.760000	-0.085%	6,599	-0.425%
2025-12-24	11.7350	11.780000	11.7350	11.770000	+0.272%	9,237	-0.510%
2025-12-23	11.7000	11.774500	11.6700	11.738127	+0.155%	14,411	-0.240%
2025-12-22	11.7400	11.742000	11.6601	11.720000	-0.255%	22,158	-0.085%
2025-12-19	11.7100	11.760000	11.7001	11.750000	+0.427%	39,969	-0.340%
2025-12-18	11.6500	11.749900	11.6400	11.700000	+0.775%	52,002	+0.085%
2025-12-17	11.7200	11.720000	11.5600	11.610000	-0.735%	18,790	+0.861%
2025-12-16	11.7700	11.805000	11.6600	11.696000	-0.544%	31,017	+0.120%
2025-12-15	11.7500	11.839100	11.7200	11.760000	+0.001%	17,525	-0.425%
2025-12-12	11.7900	11.848600	11.7100	11.759900	-0.111%	13,698	-0.424%
2025-12-11	11.7800	11.860000	11.7700	11.773000	-0.591%	35,755	-0.535%
2025-12-10	11.9000	11.915000	11.8250	11.843000	-0.244%	20,945	-1.123%
2025-12-09	11.9400	11.990000	11.8300	11.872000	-0.653%	23,065	-1.365%
2025-12-08	12.1400	12.150000	11.9100	11.950000	-1.565%	41,028	-2.008%
2025-12-05	12.2577	12.270000	12.1300	12.140000	-1.027%	13,887	-3.542%
2025-12-04	12.3100	12.310000	12.2000	12.266000	+0.459%	22,478	-4.533%
2025-12-03	12.3535	12.353500	12.2000	12.210000	-0.408%	16,843	-4.095%
2025-12-02	12.3200	12.410000	12.2600	12.260000	-0.969%	16,341	-4.486%
2025-12-01	12.5500	12.550000	12.2601	12.380000	-1.276%	36,103	-5.412%
2025-11-28	12.4200	12.545600	12.4200	12.540000	+1.432%	19,426	-6.619%
2025-11-26	12.2800	12.460000	12.2700	12.363000	+1.170%	23,815	-5.282%
2025-11-25	12.2300	12.376000	12.1820	12.220000	0.000%	32,532	-4.173%
2025-11-24	12.2500	12.339900	12.1600	12.220000	-0.731%	57,122	-4.173%
2025-11-21	12.3000	12.390000	12.2800	12.310000	-0.405%	28,791	-4.874%
2025-11-20	12.6000	12.615000	12.3101	12.360000	-0.724%	25,315	-5.259%
2025-11-19	12.6100	12.610000	12.4502	12.450200	-0.478%	3,977	-5.945%
2025-11-18	12.6242	12.624200	12.5000	12.510000	-0.635%	22,585	-6.395%
2025-11-17	12.5100	12.669900	12.3900	12.590000	-0.079%	25,671	-6.990%
2025-11-14	12.5600	12.610000	12.4100	12.600000	-0.158%	17,073	-7.063%
2025-11-13	12.7300	12.730000	12.6000	12.620000	-1.252%	19,016	-7.211%
2025-11-12	12.8300	12.840000	12.7300	12.780000	+0.235%	11,546	-8.372%
2025-11-11	12.8100	12.850000	12.7200	12.750000	-0.391%	11,269	-8.157%
2025-11-10	12.8000	12.850000	12.7300	12.800000	+0.313%	21,173	-8.516%
2025-11-07	12.9400	12.945000	12.7301	12.760000	-1.391%	32,629	-8.229%
2025-11-06	12.9200	13.000000	12.9200	12.940000	+0.155%	26,393	-9.505%
2025-11-05	12.9700	12.970000	12.9100	12.920000	-0.232%	11,733	-9.365%
2025-11-04	12.9500	12.950000	12.8000	12.950000	0.000%	28,359	-9.575%
2025-11-03	12.9800	12.980000	12.7800	12.950000	+0.310%	29,601	-9.575%
2025-10-31	12.8700	12.910000	12.7700	12.910000	+1.096%	19,034	-9.295%
2025-10-30	12.6800	12.840000	12.6800	12.770000	+0.314%	7,174	-8.301%
2025-10-29	12.6800	12.878300	12.6800	12.730000	+0.394%	24,475	-8.013%
2025-10-28	12.8700	12.870000	12.6800	12.680000	-0.860%	29,511	-7.650%
2025-10-27	12.8300	12.910000	12.6993	12.790000	+0.212%	17,786	-8.444%
2025-10-24	12.6600	12.803900	12.6600	12.763000	+0.814%	10,224	-8.250%
2025-10-23	12.6500	12.800000	12.6500	12.660000	-0.079%	5,208	-7.504%
2025-10-22	12.6500	12.725000	12.6500	12.670000	+0.158%	6,577	-7.577%
2025-10-21	12.7100	12.770000	12.6200	12.650000	-0.472%	13,898	-7.431%
2025-10-20	12.6000	12.769900	12.6000	12.710000	+0.793%	22,613	-7.868%
2025-10-17	12.6500	12.700000	12.6100	12.610000	-0.316%	17,608	-7.137%
2025-10-16	12.7900	12.900000	12.6500	12.650000	-0.940%	12,531	-7.431%
2025-10-15	12.7500	12.830000	12.7500	12.770000	+0.630%	18,719	-8.301%
2025-10-14	12.6900	12.731800	12.5800	12.690000	-0.314%	22,086	-7.723%
2025-10-13	12.6500	12.769600	12.6500	12.730000	+0.079%	22,712	-8.013%
2025-10-10	12.9200	12.944600	12.6200	12.720000	-1.928%	46,567	-7.940%
2025-10-09	12.9900	13.043000	12.8512	12.970000	-0.123%	33,247	-9.715%
2025-10-08	13.0000	13.000000	12.8616	12.986000	-0.643%	36,262	-9.826%
2025-10-07	12.7900	13.070000	12.7900	13.070000	+2.510%	39,579	-10.406%
2025-10-06	12.6900	12.870000	12.6680	12.750000	+0.631%	46,268	-8.157%
2025-10-03	12.5400	12.720000	12.5200	12.670000	+1.360%	25,604	-7.577%
2025-10-02	12.4900	12.680700	12.4516	12.500000	+0.080%	34,048	-6.320%
2025-10-01	12.3700	12.549900	12.3300	12.490000	+0.889%	42,770	-6.245%
2025-09-30	12.2200	12.380000	12.1700	12.380000	+1.726%	42,346	-5.412%
2025-09-29	12.1500	12.220700	12.1500	12.170000	+0.165%	27,436	-3.780%
2025-09-26	12.1100	12.150000	12.1100	12.150000	+0.413%	15,473	-3.621%
2025-09-25	12.1500	12.150000	12.1000	12.100000	-0.412%	9,313	-3.223%
2025-09-24	12.1500	12.150000	12.0100	12.150000	+0.082%	8,144	-3.621%
2025-09-23	12.1400	12.150000	12.1200	12.140000	0.000%	6,901	-3.542%
2025-09-22	12.1100	12.140000	12.0758	12.140000	+0.248%	14,401	-3.542%
2025-09-19	12.0300	12.120000	12.0300	12.110000	+0.331%	10,789	-3.303%
2025-09-18	12.0400	12.110000	11.9828	12.070000	+0.083%	11,347	-2.983%
2025-09-17	12.0500	12.120000	12.0200	12.060000	-0.495%	11,259	-2.902%
2025-09-16	12.1400	12.140000	12.0100	12.120000	0.000%	33,163	-3.383%
2025-09-15	12.0900	12.140000	12.0790	12.120000	+0.414%	17,382	-3.383%
2025-09-12	12.0000	12.080000	12.0000	12.070000	-0.413%	6,049	-2.983%
2025-09-11	12.1100	12.133700	12.0300	12.120000	0.000%	31,865	-3.383%
2025-09-10	12.0600	12.120000	12.0500	12.120000	+0.664%	33,715	-3.383%
2025-09-09	11.9900	12.050000	11.9400	12.040000	+0.922%	45,917	-2.741%
2025-09-08	11.9700	11.989400	11.9200	11.930000	-0.334%	23,326	-1.844%
2025-09-05	11.9300	11.989800	11.8600	11.970000	+0.302%	18,879	-2.172%
2025-09-04	11.9700	12.069600	11.9001	11.934000	-0.134%	26,652	-1.877%
2025-09-03	11.9700	12.140000	11.9300	11.950000	-0.033%	14,750	-2.008%
2025-09-02	12.0600	12.070000	11.9500	11.954000	-0.549%	36,256	-2.041%
2025-08-29	12.0100	12.130000	11.9500	12.020000	-0.166%	27,488	-2.579%
2025-08-28	12.0800	12.100000	12.0400	12.040000	-0.578%	36,551	-2.741%
2025-08-27	12.1000	12.110000	12.0700	12.110000	+0.248%	23,469	-3.303%
2025-08-26	12.0200	12.089500	12.0200	12.080000	0.000%	15,753	-3.063%
2025-08-25	12.0800	12.080000	11.9901	12.080000	+0.249%	27,536	-3.063%
2025-08-22	11.9700	12.070000	11.9700	12.050000	+0.668%	7,810	-2.822%
2025-08-21	11.9900	11.990000	11.9346	11.970000	+0.335%	18,659	-2.172%
2025-08-20	11.9300	12.029100	11.9300	11.930000	-0.006%	30,522	-1.844%
2025-08-19	12.0200	12.043500	11.9307	11.930700	-0.578%	9,863	-1.850%
2025-08-18	12.0900	12.097800	11.9700	12.000000	-0.744%	12,534	-2.417%
2025-08-15	12.0200	12.100000	11.8700	12.090000	+0.750%	41,666	-3.143%
2025-08-14	11.9500	12.021200	11.9300	12.000000	+0.925%	20,111	-2.417%
2025-08-13	12.0000	12.051300	11.8800	11.890000	-0.765%	26,476	-1.514%
2025-08-12	11.9100	12.000000	11.8800	11.981700	+0.941%	24,747	-2.268%
2025-08-11	12.0500	12.075000	11.8600	11.870000	-2.103%	46,454	-1.348%
2025-08-08	12.1386	12.180000	12.1200	12.125000	+0.207%	37,879	-3.423%
2025-08-07	12.1200	12.200000	12.1000	12.100000	+0.083%	35,919	-3.223%
2025-08-06	12.1800	12.180000	12.0600	12.090000	-0.739%	43,039	-3.143%
2025-08-05	12.0600	12.180000	12.0600	12.180000	+1.247%	39,375	-3.859%
2025-08-04	11.9400	12.070000	11.9400	12.030000	+0.712%	24,011	-2.660%
2025-08-01	12.0000	12.000000	11.9000	11.945000	+0.126%	21,842	-1.967%
2025-07-31	11.8300	11.932300	11.8300	11.930000	+0.421%	22,581	-1.844%
2025-07-30	11.7800	11.910000	11.7800	11.880000	+0.892%	17,683	-1.431%
2025-07-29	11.7600	11.890000	11.7357	11.775000	+0.316%	17,682	-0.552%
2025-07-28	11.8200	11.820000	11.7300	11.737900	-0.526%	23,354	-0.238%
2025-07-25	11.7700	11.861300	11.7700	11.800000	0.000%	16,118	-0.763%
2025-07-24	11.9500	11.950000	11.8000	11.800000	-1.255%	27,378	-0.763%
2025-07-23	11.8800	11.960000	11.8200	11.950000	+0.844%	41,151	-2.008%
2025-07-22	11.7200	11.850000	11.6875	11.850000	+0.937%	25,890	-1.181%
2025-07-21	11.6800	11.740000	11.6800	11.740000	+0.814%	20,493	-0.256%
2025-07-18	11.5000	11.699900	11.5000	11.645200	+0.998%	20,646	+0.556%
2025-07-17	11.5400	11.634700	11.5201	11.530100	-0.086%	13,081	+1.560%
2025-07-16	11.5600	11.638500	11.5300	11.540000	+0.087%	17,401	+1.473%
2025-07-15	11.5900	11.590000	11.5000	11.530000	-0.431%	18,863	+1.561%
2025-07-14	11.6500	11.680000	11.5100	11.579900	+0.346%	21,581	+1.123%
2025-07-11	11.6200	11.620000	11.5000	11.540000	-0.944%	21,176	+1.473%
2025-07-10	11.6100	11.675000	11.5701	11.650000	+0.604%	57,930	+0.515%
2025-07-09	11.5600	11.650000	11.4600	11.580000	+0.303%	8,912	+1.123%
2025-07-08	11.5500	11.564063	11.5000	11.545000	-0.120%	37,784	+1.429%
2025-07-07	11.5500	11.560000	11.5000	11.558900	+0.344%	14,917	+1.307%
2025-07-03	11.5400	11.540000	11.4900	11.519300	-0.324%	10,583	+1.655%
2025-07-02	11.5400	11.570000	11.4694	11.556700	+0.232%	22,912	+1.327%
2025-07-01	11.6000	11.600000	11.5000	11.530000	-0.173%	32,519	+1.561%
2025-06-30	11.5000	11.580000	11.4700	11.550000	+0.697%	31,033	+1.385%
2025-06-27	11.3800	11.570000	11.3800	11.470000	+0.968%	19,866	+2.092%
2025-06-26	11.4400	11.446000	11.3162	11.360000	-0.525%	20,445	+3.081%
2025-06-25	11.4700	11.470000	11.4200	11.420000	-0.348%	18,263	+2.539%
2025-06-24	11.3100	11.463000	11.3100	11.459900	+0.879%	20,978	+2.182%
2025-06-23	11.2800	11.398300	11.2750	11.360000	+0.265%	21,765	+3.081%
2025-06-20	11.3917	11.392400	11.2800	11.330000	+0.088%	9,729	+3.354%
2025-06-18	11.3700	11.470000	11.3200	11.320000	-0.154%	21,436	+3.445%
2025-06-17	11.3500	11.350000	11.2601	11.337500	-0.373%	5,556	+3.286%
2025-06-16	11.3999	11.430000	11.3800	11.380000	+0.264%	14,895	+2.900%
2025-06-13	11.2200	11.360000	11.2200	11.350000	-0.279%	5,281	+3.172%
2025-06-12	11.3000	11.387900	11.3000	11.381700	+0.600%	7,468	+2.884%
2025-06-11	11.4200	11.420000	11.2800	11.313800	+0.300%	7,512	+3.502%
2025-06-10	11.3200	11.320000	11.2800	11.280000	+0.089%	9,375	+3.812%
2025-06-09	11.3400	11.340000	11.2700	11.270000	-0.265%	17,032	+3.904%
2025-06-06	11.2900	11.300000	11.2600	11.300000	+0.089%	20,947	+3.628%
2025-06-05	11.4400	11.440000	11.2500	11.290000	-1.052%	24,518	+3.720%
2025-06-04	11.5200	11.520000	11.4000	11.410000	-0.955%	14,099	+2.629%
2025-06-03	11.4000	11.520000	11.3800	11.520000	+1.677%	39,578	+1.649%
2025-06-02	11.3900	11.390000	11.2663	11.330000	-0.264%	19,728	+3.354%
2025-05-30	11.2200	11.370000	11.1909	11.360000	+1.952%	16,784	+3.081%
2025-05-29	11.1000	11.160000	11.0900	11.142500	+0.928%	12,905	+5.093%
2025-05-28	11.2500	11.250000	11.0400	11.040000	-1.429%	10,909	+6.069%
2025-05-27	11.2200	11.253800	11.1500	11.200000	+0.629%	15,575	+4.554%
2025-05-23	11.0000	11.130000	10.9500	11.130000	+0.998%	17,830	+5.211%
2025-05-22	11.1700	11.180000	10.9100	11.020000	-1.870%	27,493	+6.261%
2025-05-21	11.3900	11.390000	11.2288	11.230000	-1.405%	19,058	+4.274%
2025-05-20	11.2200	11.410000	11.2200	11.390000	+0.397%	9,240	+2.809%
2025-05-19	11.2400	11.345000	11.1000	11.345000	+0.844%	14,652	+3.217%
2025-05-16	11.1000	11.300000	11.0896	11.250000	+1.351%	11,726	+4.089%
2025-05-15	10.9600	11.150000	10.9600	11.100000	+1.277%	19,310	+5.495%
2025-05-14	11.0936	11.093600	10.9200	10.960000	-0.182%	28,599	+6.843%
2025-05-13	10.9600	11.042600	10.9600	10.980000	-0.091%	9,210	+6.648%
2025-05-12	11.2800	11.280000	10.9001	10.990000	-0.902%	9,651	+6.551%
2025-05-09	11.0800	11.133500	11.0700	11.090000	-0.090%	5,406	+5.591%
2025-05-08	11.2000	11.210500	11.1000	11.100000	-0.582%	8,914	+5.495%
2025-05-07	11.1800	11.220000	11.0700	11.165000	-0.045%	8,582	+4.881%
2025-05-06	10.9908	11.186300	10.9908	11.170000	+1.823%	20,850	+4.834%
2025-05-05	10.9800	10.990000	10.9150	10.970000	-0.182%	14,114	+6.746%
2025-05-02	11.0000	11.000000	10.5600	10.990000	+0.503%	22,612	+6.551%
2025-05-01	10.9400	10.998100	10.8200	10.935000	+1.063%	15,751	+7.087%
2025-04-30	10.7000	10.820000	10.6500	10.820000	+0.278%	16,683	+8.226%
2025-04-29	10.7000	10.790000	10.7000	10.790000	+0.935%	15,257	+8.526%
2025-04-28	10.6870	10.690000	10.6100	10.690000	+0.470%	8,603	+9.542%
2025-04-25	10.6700	10.748800	10.5800	10.640000	+0.377%	16,839	+10.056%
2025-04-24	10.6500	10.650000	10.0000	10.600000	+0.094%	48,300	+10.472%
2025-04-23	10.6600	10.770000	10.5900	10.590000	+0.095%	28,740	+10.576%
2025-04-22	10.3700	10.580000	10.3700	10.580000	+2.420%	23,286	+10.681%
2025-04-21	10.4500	10.535000	10.2600	10.330000	-2.547%	15,779	+13.359%
2025-04-17	10.6000	10.699900	10.5500	10.600000	+0.856%	15,298	+10.472%
2025-04-16	10.5500	10.640000	10.4501	10.510000	-0.755%	16,917	+11.418%
2025-04-15	10.5100	10.649900	10.5100	10.590000	+0.956%	12,624	+10.576%
2025-04-14	10.5600	10.600000	10.4536	10.489700	+1.941%	15,084	+11.633%
2025-04-11	10.1700	10.340000	10.1151	10.290000	-0.146%	15,092	+13.800%
2025-04-10	10.3600	10.399100	10.1450	10.305000	-0.483%	12,930	+13.634%
2025-04-09	10.0800	10.400000	10.0022	10.355000	+2.070%	32,019	+13.085%
2025-04-08	10.4300	10.502200	10.0900	10.145000	+1.653%	21,813	+15.426%
2025-04-07	10.3400	10.530000	9.9800	9.980000	-5.133%	61,248	+17.335%
2025-04-04	11.0400	11.040000	10.4300	10.520000	-4.796%	50,181	+11.312%
2025-04-03	11.0100	11.110000	11.0100	11.050000	-0.376%	16,400	+5.973%
2025-04-02	11.0000	11.150000	10.9950	11.091700	+0.337%	12,644	+5.574%
2025-04-01	11.0700	11.070600	10.9500	11.054500	+0.313%	21,586	+5.930%
2025-03-31	10.9000	11.060200	10.8959	11.020000	+0.916%	17,818	+6.261%
2025-03-28	10.8700	10.958600	10.8700	10.920000	+0.322%	11,540	+7.234%
2025-03-27	10.7900	10.921700	10.7900	10.885000	+0.415%	8,299	+7.579%
2025-03-26	10.8900	10.890000	10.8300	10.840000	+0.278%	6,491	+8.026%
2025-03-25	10.9200	10.920000	10.7800	10.810000	-0.953%	24,924	+8.326%
2025-03-24	10.9160	11.000000	10.8801	10.914000	+0.312%	12,153	+7.293%
2025-03-21	10.8500	10.935000	10.8500	10.880000	-0.092%	10,186	+7.629%
2025-03-20	10.8500	10.979900	10.8450	10.890000	+0.369%	13,403	+7.530%
2025-03-19	10.8300	10.922400	10.8200	10.850000	+0.370%	19,083	+7.926%
2025-03-18	10.9000	10.900000	10.8100	10.810000	-0.917%	8,051	+8.326%
2025-03-17	10.8700	11.024100	10.8700	10.910000	+0.739%	23,647	+7.333%
2025-03-14	10.8000	10.886200	10.8000	10.830000	+0.371%	26,733	+8.126%
2025-03-13	10.7800	10.790000	10.7000	10.790000	-0.461%	27,833	+8.526%
2025-03-12	10.7700	10.913500	10.7700	10.840000	+0.185%	25,955	+8.026%
2025-03-11	10.8500	10.869500	10.7600	10.820000	-0.072%	28,775	+8.226%
2025-03-10	10.7200	10.852000	10.7200	10.827800	+1.006%	35,242	+8.148%
2025-03-07	10.5400	10.720000	10.5200	10.720000	+1.611%	58,802	+9.235%
2025-03-06	10.7900	10.790000	10.4800	10.550000	-2.630%	105,470	+10.995%
2025-03-05	10.8600	10.950000	10.7500	10.835000	-0.778%	20,012	+8.076%
2025-03-04	11.0400	11.160000	10.9001	10.920000	-0.997%	43,770	+7.234%
2025-03-03	11.2200	11.300000	11.0000	11.030000	-2.043%	105,904	+6.165%
2025-02-28	11.0000	11.300000	10.9000	11.260000	+2.364%	71,114	+3.996%
2025-02-27	11.2200	11.220000	11.0000	11.000000	-2.222%	19,757	+6.455%
2025-02-26	11.1800	11.320800	11.1800	11.250000	+0.897%	13,255	+4.089%
2025-02-25	11.3000	11.300000	11.1107	11.150000	-0.977%	27,345	+5.022%
2025-02-24	11.4400	11.440000	11.2500	11.260000	-1.401%	7,657	+3.996%
2025-02-21	11.3933	11.430000	11.3151	11.420000	+0.759%	25,985	+2.539%
2025-02-20	11.3200	11.370000	11.2700	11.334000	-0.492%	13,329	+3.317%
2025-02-19	11.2300	11.390000	11.2300	11.390000	+1.155%	18,221	+2.809%
2025-02-18	11.0600	11.260000	11.0600	11.260000	+0.987%	45,046	+3.996%