Dark

EEMV
iShares MSCI Emerging Markets Min Vol Factor ETF
stock BATS ETF

Aug 7, 2026

73.83USD+1.026%(+0.75)308,635

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	74.0500	74.080000	73.580000	73.8300	+1.026%	308,635	0.000%
2026-08-06	72.8200	73.620000	72.820000	73.0800	-0.355%	194,681	+1.026%
2026-08-05	73.4500	73.650000	73.270000	73.3400	-0.421%	157,637	+0.668%
2026-08-04	72.8200	73.751400	72.820000	73.6500	+2.306%	258,331	+0.244%
2026-08-03	71.4600	72.020000	71.090000	71.9900	+0.826%	455,705	+2.556%
2026-07-31	72.0200	72.150000	71.110000	71.4000	-0.377%	374,073	+3.403%
2026-07-30	70.5200	71.730000	70.420000	71.6700	+2.930%	284,390	+3.014%
2026-07-29	70.1100	70.840000	69.420000	69.6300	-1.555%	233,685	+6.032%
2026-07-28	70.3400	71.059900	70.180000	70.7300	-1.627%	166,571	+4.383%
2026-07-27	72.2900	72.420000	71.340000	71.9000	+0.461%	203,209	+2.684%
2026-07-24	71.9100	72.170000	71.465000	71.5700	-0.831%	271,512	+3.158%
2026-07-23	72.0900	72.479200	71.730000	72.1700	-0.400%	216,665	+2.300%
2026-07-22	72.2000	72.740000	72.200000	72.4600	-0.110%	174,782	+1.891%
2026-07-21	72.3900	72.670000	72.080000	72.5400	+2.342%	169,875	+1.778%
2026-07-20	71.0900	71.380000	70.825000	70.8800	-0.085%	183,149	+4.162%
2026-07-17	70.1700	71.180000	69.910000	70.9400	-0.561%	187,159	+4.074%
2026-07-16	71.5600	71.835000	71.170000	71.3400	-1.505%	153,714	+3.490%
2026-07-15	72.8300	72.830000	71.670000	72.4300	-0.481%	223,146	+1.933%
2026-07-14	72.4800	72.865000	72.260000	72.7800	+0.971%	297,564	+1.443%
2026-07-13	72.5700	72.750000	71.940000	72.0800	-2.962%	149,084	+2.428%
2026-07-10	73.7700	74.340000	73.690000	74.2800	+0.324%	119,941	-0.606%
2026-07-09	73.7800	74.130000	73.330000	74.0400	+1.106%	192,643	-0.284%
2026-07-08	72.4300	73.340000	72.230000	73.2300	+0.322%	146,547	+0.819%
2026-07-07	73.4700	73.600000	72.770000	72.9950	-2.033%	152,253	+1.144%
2026-07-06	74.0100	74.540000	74.010000	74.5100	+1.291%	230,792	-0.913%
2026-07-02	74.0300	74.540000	72.850000	73.5600	-0.756%	203,385	+0.367%
2026-07-01	74.5650	74.670000	74.120000	74.1200	-1.541%	363,496	-0.391%
2026-06-30	74.6000	75.325000	74.600000	75.2800	+0.803%	539,862	-1.926%
2026-06-29	74.1100	74.805000	73.510000	74.6800	+0.783%	253,107	-1.138%
2026-06-26	73.5400	74.520000	73.470000	74.1000	-0.737%	310,795	-0.364%
2026-06-25	75.1100	75.405000	74.210000	74.6500	+0.417%	209,965	-1.098%
2026-06-24	74.3750	74.520000	73.780000	74.3400	+0.283%	270,044	-0.686%
2026-06-23	74.1900	74.970000	74.090000	74.1300	-3.652%	194,737	-0.405%
2026-06-22	77.0100	77.386705	76.800000	76.9400	+0.365%	887,060	-4.042%
2026-06-18	76.6100	76.860000	76.350000	76.6600	+2.077%	291,052	-3.692%
2026-06-17	75.8600	76.370000	75.060000	75.1000	-0.622%	360,486	-1.691%
2026-06-16	75.9700	76.265000	75.460000	75.5700	-0.879%	128,205	-2.303%
2026-06-15	75.8900	76.345000	75.865000	76.2400	+1.667%	188,240	-3.161%
2026-06-12	74.8050	75.290000	74.490000	74.9900	+0.321%	202,973	-1.547%
2026-06-11	72.9100	74.910000	72.860000	74.7500	+3.561%	441,438	-1.231%
2026-06-10	72.7600	73.500000	72.150000	72.1800	-1.218%	430,480	+2.286%
2026-06-09	74.2300	74.550000	71.880000	73.0700	+0.592%	333,488	+1.040%
2026-06-08	72.8200	73.140000	72.520000	72.6400	+1.509%	227,753	+1.638%
2026-06-05	73.6200	73.650000	71.470000	71.5600	-4.688%	419,755	+3.172%
2026-06-04	74.6100	75.190000	74.300000	75.0800	-0.424%	179,525	-1.665%
2026-06-03	75.6500	76.016700	75.185000	75.4000	-1.037%	157,964	-2.082%
2026-06-02	75.8900	76.260000	75.780000	76.1900	-0.039%	265,874	-3.098%
2026-06-01	75.7000	76.540000	75.430000	76.2200	+0.967%	345,127	-3.136%
2026-05-29	75.4700	75.840000	75.390000	75.4900	+0.212%	220,332	-2.199%
2026-05-28	74.4100	75.430000	74.250000	75.3300	+0.884%	230,346	-1.991%
2026-05-27	75.0800	75.290000	74.350100	74.6700	-0.040%	215,377	-1.125%
2026-05-26	74.0300	74.760000	74.030000	74.7000	+2.963%	171,775	-1.165%
2026-05-22	72.7100	72.880000	72.480000	72.5500	+0.332%	187,695	+1.764%
2026-05-21	71.6800	72.560000	71.610000	72.3100	+0.514%	178,881	+2.102%
2026-05-20	70.9900	71.980000	70.990000	71.9400	+1.495%	252,007	+2.627%
2026-05-19	70.4100	71.370000	70.370000	70.8800	-0.617%	207,131	+4.162%
2026-05-18	71.9400	71.940000	70.840000	71.3200	-0.112%	292,030	+3.519%
2026-05-15	71.4100	71.766300	71.240000	71.4000	-2.084%	118,426	+3.403%
2026-05-14	72.7100	73.035000	72.700000	72.9200	-0.096%	122,687	+1.248%
2026-05-13	72.5300	73.060000	72.445000	72.9900	+1.136%	160,883	+1.151%
2026-05-12	72.4000	72.631300	71.605000	72.1700	-1.823%	171,560	+2.300%
2026-05-11	73.2900	73.730000	73.290000	73.5100	+0.027%	169,838	+0.435%
2026-05-08	72.9300	73.520000	72.930000	73.4900	+1.702%	179,358	+0.463%
2026-05-07	73.0400	73.120000	72.240000	72.2600	-1.054%	185,215	+2.173%
2026-05-06	72.5100	73.080000	72.450000	73.0300	+2.126%	159,959	+1.095%
2026-05-05	71.1000	71.655000	71.100000	71.5100	+1.476%	140,172	+3.244%
2026-05-04	70.8300	71.131314	70.280000	70.4700	-0.508%	242,924	+4.768%
2026-05-01	70.5600	71.265000	70.560000	70.8300	+0.184%	240,607	+4.235%
2026-04-30	69.9800	70.820000	69.900000	70.7000	+1.391%	284,400	+4.427%
2026-04-29	70.0000	70.030000	69.440000	69.7300	-0.215%	432,157	+5.880%
2026-04-28	69.7100	69.925000	69.450000	69.8800	-0.186%	282,898	+5.653%
2026-04-27	70.1500	70.265000	69.935000	70.0100	-0.200%	303,743	+5.456%
2026-04-24	69.9100	70.190000	69.680000	70.1500	+1.110%	227,031	+5.246%
2026-04-23	69.6700	69.920000	68.920000	69.3800	-1.281%	144,225	+6.414%
2026-04-22	69.8600	70.330000	69.860000	70.2800	+1.253%	145,192	+5.051%
2026-04-21	70.3500	70.450000	69.370000	69.4100	-1.210%	125,417	+6.368%
2026-04-20	70.1500	70.420000	70.020000	70.2600	-0.693%	154,714	+5.081%
2026-04-17	70.5100	71.189000	70.510000	70.7500	+2.048%	203,034	+4.353%
2026-04-16	69.4000	69.620000	69.129500	69.3300	+0.231%	252,299	+6.491%
2026-04-15	69.2100	69.320000	69.064300	69.1700	+0.130%	343,279	+6.737%
2026-04-14	68.7500	69.130000	68.640000	69.0800	+1.083%	205,526	+6.876%
2026-04-13	67.5300	68.430000	67.530000	68.3400	+0.841%	298,625	+8.033%
2026-04-10	67.9400	68.090000	67.700000	67.7700	+0.044%	291,339	+8.942%
2026-04-09	67.0600	67.900000	67.055000	67.7400	+0.177%	187,776	+8.990%
2026-04-08	67.5800	67.960000	67.150000	67.6200	+3.807%	245,561	+9.184%
2026-04-07	64.7800	65.160000	64.270000	65.1400	+0.339%	201,717	+13.340%
2026-04-06	64.8600	65.185000	64.670000	64.9200	+0.387%	214,155	+13.725%
2026-04-02	63.6300	64.935000	63.630000	64.6700	-0.400%	598,738	+14.164%
2026-04-01	64.6300	65.270000	64.630000	64.9300	+0.309%	421,065	+13.707%
2026-03-31	63.1400	64.750000	63.140000	64.7300	+2.583%	287,028	+14.058%
2026-03-30	63.6000	63.600000	62.812000	63.1000	-0.379%	239,152	+17.005%
2026-03-27	63.8700	63.870000	63.185000	63.3400	-0.173%	415,966	+16.561%
2026-03-26	64.2800	64.490000	63.440000	63.4500	-2.340%	306,879	+16.359%
2026-03-25	65.2800	65.340000	64.870000	64.9700	+1.611%	156,058	+13.637%
2026-03-24	63.6600	64.290100	63.660000	63.9400	-1.358%	239,827	+15.468%
2026-03-23	64.5200	65.180000	64.170000	64.8200	+2.337%	446,581	+13.900%
2026-03-20	64.6500	64.650000	63.205000	63.3400	-2.524%	1,132,102	+16.561%
2026-03-19	63.9700	65.185000	63.970000	64.9800	+0.371%	347,725	+13.620%
2026-03-18	65.3000	65.480000	64.715000	64.7400	-1.326%	450,181	+14.041%
2026-03-17	65.6200	65.890000	65.460000	65.6100	+0.660%	157,381	+12.529%
2026-03-16	64.8400	65.320000	64.840000	65.1800	+1.574%	380,018	+13.271%
2026-03-13	64.7300	65.140000	64.065000	64.1700	-0.342%	252,913	+15.054%
2026-03-12	65.4300	65.430000	64.356500	64.3900	-2.158%	508,355	+14.661%
2026-03-11	65.7200	66.110000	65.570000	65.8100	+0.244%	339,361	+12.187%
2026-03-10	65.7200	66.650000	65.510000	65.6500	-0.061%	818,392	+12.460%
2026-03-09	64.2200	65.770000	63.980000	65.6900	+1.405%	834,235	+12.392%
2026-03-06	64.4500	65.090000	64.320000	64.7800	-0.369%	863,649	+13.970%
2026-03-05	65.5100	65.750000	64.470000	65.0200	-1.275%	625,928	+13.550%
2026-03-04	65.4900	66.160000	65.250000	65.8600	+0.534%	497,431	+12.101%
2026-03-03	65.3200	65.830000	64.280000	65.5100	-3.149%	624,312	+12.700%
2026-03-02	67.2100	67.967300	67.020000	67.6400	-1.729%	314,503	+9.151%
2026-02-27	68.8000	68.950000	68.590000	68.8300	-0.261%	223,720	+7.264%
2026-02-26	69.3400	69.470000	68.700000	69.0100	-0.719%	192,983	+6.984%
2026-02-25	69.4500	69.610000	69.270100	69.5100	+0.492%	155,767	+6.215%
2026-02-24	68.7900	69.250000	68.660000	69.1700	+0.846%	363,739	+6.737%
2026-02-23	68.6900	69.005000	68.555000	68.5900	-0.334%	208,814	+7.640%
2026-02-20	67.9500	68.870000	67.944600	68.8200	+1.221%	489,983	+7.280%
2026-02-19	67.8200	68.060000	67.660500	67.9900	-0.410%	125,451	+8.589%
2026-02-18	68.1900	68.514300	68.110000	68.2700	+0.264%	308,852	+8.144%
2026-02-17	67.9700	68.200000	67.540100	68.0900	-0.073%	352,877	+8.430%
2026-02-13	67.9100	68.190000	67.560100	68.1400	+0.191%	261,837	+8.350%
2026-02-12	68.6100	68.700000	67.950000	68.0100	-0.788%	219,672	+8.558%
2026-02-11	68.3500	68.670000	68.170100	68.5500	+0.690%	146,649	+7.702%
2026-02-10	68.1900	68.190000	67.960000	68.0800	+0.191%	243,742	+8.446%
2026-02-09	67.5300	68.035000	67.530000	67.9500	+0.458%	278,571	+8.653%
2026-02-06	67.0400	67.660000	67.040000	67.6400	+1.394%	296,018	+9.151%
2026-02-05	66.7200	67.089900	66.590000	66.7100	-0.492%	197,324	+10.673%
2026-02-04	67.5300	67.580000	66.830000	67.0400	-0.431%	620,429	+10.128%
2026-02-03	67.5100	67.610000	66.995000	67.3300	+0.193%	339,405	+9.654%
2026-02-02	66.3800	67.270000	66.380000	67.2000	+0.569%	446,685	+9.866%
2026-01-30	67.0700	67.380000	66.670000	66.8200	-1.168%	452,570	+10.491%
2026-01-29	68.0900	68.090000	67.080000	67.6100	-0.690%	555,516	+9.200%
2026-01-28	68.1100	68.460000	67.800000	68.0800	-0.015%	213,193	+8.446%
2026-01-27	67.7300	68.110000	67.720000	68.0900	+1.144%	293,729	+8.430%
2026-01-26	67.0400	67.375000	67.040000	67.3200	+0.433%	282,398	+9.670%
2026-01-23	66.5600	67.070000	66.538875	67.0300	+0.179%	258,457	+10.145%
2026-01-22	66.7200	67.035000	66.690000	66.9100	+0.586%	321,731	+10.342%
2026-01-21	66.3300	66.630000	66.280000	66.5200	+0.880%	295,016	+10.989%
2026-01-20	65.8800	66.260000	65.880000	65.9400	-0.302%	500,264	+11.965%
2026-01-16	66.1400	66.355000	66.040000	66.1400	-0.226%	797,736	+11.627%
2026-01-15	66.3600	66.540000	65.980000	66.2900	+0.242%	9,279,640	+11.374%
2026-01-14	65.9600	66.155000	65.900000	66.1300	+0.349%	268,504	+11.644%
2026-01-13	66.0800	66.160000	65.874600	65.9000	-0.468%	379,455	+12.033%
2026-01-12	65.6800	66.240000	65.680000	66.2100	+1.022%	319,127	+11.509%
2026-01-09	65.3800	65.560000	65.200000	65.5400	+0.599%	424,141	+12.649%
2026-01-08	65.0700	65.220000	64.970000	65.1500	-0.184%	547,280	+13.323%
2026-01-07	65.3600	65.500000	65.180000	65.2700	-0.229%	169,143	+13.115%
2026-01-06	65.2000	65.485000	65.200000	65.4200	+0.708%	300,074	+12.855%
2026-01-05	64.7400	64.960000	64.510000	64.9600	+0.247%	420,713	+13.655%
2026-01-02	64.6900	64.800000	64.530000	64.8000	+1.187%	211,301	+13.935%
2025-12-31	64.3500	64.350000	64.015000	64.0400	-0.218%	213,891	+15.287%
2025-12-30	64.1200	64.260000	64.100000	64.1800	+0.078%	318,628	+15.036%
2025-12-29	64.0800	64.200000	63.980000	64.1300	-0.497%	230,911	+15.126%
2025-12-26	64.4000	64.659900	64.210000	64.4500	+0.249%	129,694	+14.554%
2025-12-24	64.1300	64.300000	64.130000	64.2900	+0.140%	159,756	+14.839%
2025-12-23	63.9400	64.200000	63.910000	64.2000	+0.360%	225,887	+15.000%
2025-12-22	63.8600	63.975000	63.860000	63.9700	+0.377%	229,620	+15.413%
2025-12-19	63.5400	63.875000	63.495000	63.7300	+0.695%	280,004	+15.848%
2025-12-18	63.2900	63.470000	63.200100	63.2900	+0.780%	352,300	+16.653%
2025-12-17	63.1600	63.240000	62.770000	62.8000	-0.475%	245,048	+17.564%
2025-12-16	63.0500	63.370000	62.930000	63.1000	-2.049%	239,745	+17.005%
2025-12-15	64.6600	64.959900	64.380000	64.4200	+0.124%	255,909	+14.607%
2025-12-12	64.7400	64.850000	64.260000	64.3400	-0.802%	236,890	+14.750%
2025-12-11	64.6600	64.890000	64.550000	64.8600	+0.015%	383,661	+13.830%
2025-12-10	64.5100	64.950000	64.470000	64.8500	+0.434%	260,007	+13.847%
2025-12-09	64.3700	64.590000	64.370000	64.5700	+0.155%	269,638	+14.341%
2025-12-08	64.7700	64.770000	64.370100	64.4700	-0.463%	268,763	+14.518%
2025-12-05	65.0500	65.200000	64.745000	64.7700	+0.124%	354,586	+13.988%
2025-12-04	64.6000	64.690000	64.525000	64.6900	+0.466%	139,615	+14.129%
2025-12-03	64.1800	64.420000	64.180000	64.3900	+0.031%	136,540	+14.661%
2025-12-02	64.4600	64.515000	64.250000	64.3700	+0.078%	420,330	+14.696%
2025-12-01	64.2800	64.520000	64.280000	64.3200	-0.248%	437,779	+14.785%
2025-11-28	64.3100	64.520000	64.265000	64.4800	+0.031%	145,246	+14.501%
2025-11-26	64.3600	64.490000	64.250000	64.4600	+0.342%	208,758	+14.536%
2025-11-25	63.9600	64.270000	63.860000	64.2400	+0.078%	269,358	+14.928%
2025-11-24	63.9800	64.235000	63.930000	64.1900	+0.470%	266,097	+15.018%
2025-11-21	63.5500	64.020000	63.470000	63.8900	-0.063%	666,414	+15.558%
2025-11-20	64.7800	64.820000	63.900000	63.9300	-0.776%	746,705	+15.486%
2025-11-19	64.4200	64.675000	64.333600	64.4300	-0.232%	394,174	+14.589%
2025-11-18	64.5200	64.689000	64.340000	64.5800	-0.170%	285,810	+14.323%
2025-11-17	64.9600	65.040000	64.560000	64.6900	-0.889%	397,327	+14.129%
2025-11-14	64.9000	65.370000	64.900000	65.2700	+0.338%	271,671	+13.115%
2025-11-13	65.5500	65.622500	65.000000	65.0500	-1.004%	671,167	+13.497%
2025-11-12	65.6100	65.710000	65.500000	65.7100	+0.061%	442,801	+12.357%
2025-11-11	65.5000	65.690000	65.500000	65.6700	+0.367%	181,052	+12.426%
2025-11-10	65.2300	65.440000	65.160000	65.4300	+0.879%	266,642	+12.838%
2025-11-07	64.7600	65.079000	64.365000	64.8600	+0.139%	1,606,783	+13.830%
2025-11-06	65.0500	65.176000	64.640000	64.7700	-0.537%	363,468	+13.988%
2025-11-05	64.7000	65.140000	64.700000	65.1200	+0.618%	1,522,124	+13.375%
2025-11-04	64.8100	64.955000	64.680000	64.7200	-0.706%	270,814	+14.076%
2025-11-03	65.2100	65.225000	65.020000	65.1800	+0.215%	3,152,448	+13.271%
2025-10-31	65.0900	65.140000	64.930000	65.0400	-0.307%	349,133	+13.515%
2025-10-30	65.2700	65.410000	65.240000	65.2400	-0.791%	277,711	+13.167%
2025-10-29	65.9400	65.970000	65.585000	65.7600	+0.107%	424,245	+12.272%
2025-10-28	65.4700	65.730000	65.470000	65.6900	-0.076%	1,802,072	+12.392%
2025-10-27	65.6500	65.740000	65.580000	65.7400	+0.382%	269,350	+12.306%
2025-10-24	65.5000	65.550000	65.390000	65.4900	+0.184%	843,447	+12.735%
2025-10-23	65.0900	65.405000	65.090000	65.3700	+0.446%	476,321	+12.942%
2025-10-22	65.0800	65.320000	64.920000	65.0800	+0.355%	713,752	+13.445%
2025-10-21	64.9200	65.030000	64.850000	64.8500	-0.628%	464,732	+13.847%
2025-10-20	64.9700	65.260000	64.970000	65.2600	+0.694%	614,972	+13.132%
2025-10-17	64.6100	64.880000	64.610000	64.8100	+0.077%	4,245,723	+13.918%
2025-10-16	64.7500	64.970000	64.640000	64.7600	+0.637%	335,348	+14.006%
2025-10-15	64.3200	64.425000	64.110000	64.3500	+0.657%	1,113,836	+14.732%
2025-10-14	63.6000	64.040000	63.555000	63.9300	-0.031%	441,774	+15.486%
2025-10-13	64.1300	64.140000	63.850000	63.9500	+1.556%	239,003	+15.450%
2025-10-10	64.1300	64.320000	62.905000	62.9700	-1.809%	461,431	+17.246%
2025-10-09	64.4400	64.475000	64.020100	64.1300	+0.062%	370,308	+15.126%
2025-10-08	63.8900	64.105000	63.890000	64.0900	+0.329%	622,765	+15.197%
2025-10-07	64.0900	64.150000	63.830000	63.8800	-0.141%	777,145	+15.576%
2025-10-06	64.0100	64.095000	63.940000	63.9700	+0.078%	2,201,699	+15.413%
2025-10-03	63.9000	64.162500	63.830000	63.9200	-0.063%	276,602	+15.504%
2025-10-02	64.1100	64.110000	63.773800	63.9600	+0.016%	417,788	+15.432%
2025-10-01	63.9600	64.100000	63.870000	63.9500	+0.188%	3,245,506	+15.450%
2025-09-30	63.7300	63.875000	63.680000	63.8300	+0.188%	209,817	+15.667%
2025-09-29	63.7900	63.838700	63.663500	63.7100	+0.347%	300,374	+15.884%
2025-09-26	63.1300	63.490000	63.130000	63.4900	+0.189%	274,105	+16.286%
2025-09-25	63.5800	63.670000	63.290000	63.3700	-1.123%	353,454	+16.506%
2025-09-24	64.5600	64.560000	63.980000	64.0900	-0.743%	1,812,104	+15.197%
2025-09-23	64.3200	64.695000	64.300000	64.5700	+0.046%	432,726	+14.341%
2025-09-22	64.3600	64.555000	64.240000	64.5400	+0.062%	252,412	+14.394%
2025-09-19	64.4900	64.550000	64.415000	64.5000	+0.047%	256,067	+14.465%
2025-09-18	64.4700	64.530000	64.305000	64.4700	-0.248%	196,596	+14.518%
2025-09-17	64.6200	64.970000	64.490000	64.6300	+0.326%	219,439	+14.235%
2025-09-16	64.3600	64.470000	64.285000	64.4200	+0.327%	276,958	+14.607%
2025-09-15	64.0600	64.220000	64.049200	64.2100	+0.407%	224,563	+14.982%
2025-09-12	63.9700	64.030000	63.875000	63.9500	-0.078%	184,866	+15.450%
2025-09-11	63.7700	64.060000	63.770000	64.0000	+0.613%	207,897	+15.359%
2025-09-10	63.4100	63.740000	63.410000	63.6100	+0.506%	253,134	+16.067%
2025-09-09	63.2600	63.410000	63.240000	63.2900	+0.111%	207,034	+16.653%
2025-09-08	63.0600	63.220000	63.040000	63.2200	+0.301%	268,557	+16.783%
2025-09-05	63.1500	63.170000	62.880000	63.0300	+0.494%	229,377	+17.135%
2025-09-04	62.6200	62.720000	62.480000	62.7200	-0.016%	280,852	+17.714%
2025-09-03	62.7400	62.791700	62.640000	62.7300	0.000%	254,978	+17.695%
2025-09-02	62.5500	62.759900	62.500000	62.7300	-0.127%	154,518	+17.695%
2025-08-29	62.7200	62.840000	62.685000	62.8100	-0.837%	317,314	+17.545%
2025-08-28	63.0100	63.345000	63.000000	63.3400	+0.460%	277,102	+16.561%
2025-08-27	62.8300	63.050000	62.815000	63.0500	-0.316%	389,878	+17.098%
2025-08-26	63.1800	63.280000	63.160000	63.2500	-0.284%	374,901	+16.727%
2025-08-25	63.5700	63.670000	63.210000	63.4300	-0.689%	212,219	+16.396%
2025-08-22	63.3500	63.875000	63.310000	63.8700	+0.980%	256,017	+15.594%
2025-08-21	63.2800	63.310000	63.190000	63.2500	-0.331%	250,549	+16.727%
2025-08-20	63.3500	63.470000	63.300000	63.4600	+0.523%	205,799	+16.341%
2025-08-19	63.1600	63.276500	63.065000	63.1300	-0.332%	259,904	+16.949%
2025-08-18	63.1100	63.345000	63.110000	63.3400	+0.540%	301,147	+16.561%
2025-08-15	63.0100	63.030000	62.940000	63.0000	+0.032%	513,260	+17.190%
2025-08-14	62.9600	63.109700	62.910100	62.9800	-0.788%	149,742	+17.228%
2025-08-13	63.4900	63.500000	63.200000	63.4800	+0.475%	154,892	+16.304%
2025-08-12	62.8800	63.189900	62.825000	63.1800	+0.814%	352,611	+16.857%
2025-08-11	62.7600	62.775000	62.590000	62.6700	-0.413%	288,477	+17.808%
2025-08-08	62.6900	62.960000	62.690000	62.9300	-0.111%	240,082	+17.321%
2025-08-07	62.9800	63.180000	62.870000	63.0000	+0.382%	270,245	+17.190%
2025-08-06	62.6200	62.780000	62.600000	62.7600	+0.112%	252,403	+17.639%
2025-08-05	62.6600	62.990000	62.650000	62.6900	+0.449%	311,567	+17.770%
2025-08-04	62.4800	62.619900	62.270000	62.4100	+0.759%	209,634	+18.298%
2025-08-01	61.8000	62.019600	61.780000	61.9400	-0.048%	364,539	+19.196%
2025-07-31	62.1900	62.195708	61.940000	61.9700	-0.785%	598,727	+19.138%
2025-07-30	62.6200	62.650000	62.350000	62.4600	-0.271%	683,102	+18.204%
2025-07-29	62.7600	62.760000	62.560000	62.6300	+0.080%	335,388	+17.883%
2025-07-28	62.6800	62.720000	62.500000	62.5800	-0.714%	381,428	+17.977%
2025-07-25	63.0300	63.045400	62.870000	63.0300	-0.301%	282,027	+17.135%
2025-07-24	63.3900	63.390000	62.850000	63.2200	-0.629%	173,240	+16.783%
2025-07-23	63.3700	63.620000	63.350000	63.6200	+0.696%	275,008	+16.048%
2025-07-22	63.0400	63.180000	62.650000	63.1800	+0.063%	267,315	+16.857%
2025-07-21	63.1500	63.240000	62.990000	63.1400	+0.350%	287,855	+16.931%
2025-07-18	62.9900	63.155000	62.885000	62.9200	-0.348%	164,913	+17.339%
2025-07-17	62.8300	63.145000	62.800000	63.1400	+0.254%	207,182	+16.931%
2025-07-16	62.7400	62.990000	62.640000	62.9800	+0.335%	201,491	+17.228%
2025-07-15	63.0900	63.090000	62.735000	62.7700	-0.365%	237,123	+17.620%
2025-07-14	62.8900	63.010000	62.710000	63.0000	+0.318%	193,952	+17.190%
2025-07-11	62.7200	62.900000	62.720000	62.8000	-0.191%	233,851	+17.564%
2025-07-10	62.9000	62.925000	62.760000	62.9200	+0.064%	229,179	+17.339%
2025-07-09	62.9200	62.920000	62.480000	62.8800	-0.254%	268,214	+17.414%
2025-07-08	63.0700	63.070000	62.660000	63.0400	+0.175%	325,682	+17.116%
2025-07-07	62.8700	63.170000	62.860000	62.9300	-0.632%	312,435	+17.321%
2025-07-03	63.1200	63.360000	63.120000	63.3300	+0.380%	202,702	+16.580%
2025-07-02	62.8100	63.100000	62.680000	63.0900	+0.462%	289,357	+17.023%
2025-07-01	62.7100	62.870000	62.710000	62.8000	0.000%	104,044	+17.564%
2025-06-30	62.5500	62.800000	62.490000	62.8000	+0.319%	389,294	+17.564%
2025-06-27	62.7200	62.740000	62.375000	62.6000	-0.255%	189,086	+17.939%
2025-06-26	62.7600	62.795000	62.490000	62.7600	+0.561%	385,950	+17.639%
2025-06-25	62.1000	62.410000	62.100000	62.4100	+0.499%	274,951	+18.298%
2025-06-24	61.8900	62.139900	61.740000	62.1000	+1.421%	201,116	+18.889%
2025-06-23	60.7800	61.230000	60.750000	61.2300	+0.575%	506,774	+20.578%
2025-06-20	61.2500	61.250000	60.860000	60.8800	-0.197%	322,864	+21.271%
2025-06-18	61.1200	61.139900	60.940000	61.0000	-0.033%	307,292	+21.033%
2025-06-17	61.3600	61.360000	61.010000	61.0200	-0.909%	346,022	+20.993%
2025-06-16	61.5900	61.805000	61.510800	61.5800	-0.404%	346,009	+19.893%
2025-06-13	61.5100	61.926500	61.506600	61.8300	-1.024%	374,849	+19.408%
2025-06-12	62.2700	62.470000	62.270000	62.4700	+0.128%	291,027	+18.185%
2025-06-11	62.3850	62.560000	62.380000	62.3900	+0.241%	472,812	+18.336%
2025-06-10	62.1850	62.330000	62.160000	62.2400	+0.225%	355,698	+18.621%
2025-06-09	61.9300	62.235000	61.930000	62.1000	+0.380%	313,118	+18.889%
2025-06-06	61.5500	61.870000	61.550000	61.8650	+0.430%	303,106	+19.340%
2025-06-05	61.6300	61.775000	61.530000	61.6000	+0.244%	277,378	+19.854%
2025-06-04	61.4900	61.495000	61.350000	61.4500	+0.408%	221,721	+20.146%
2025-06-03	61.0600	61.250000	61.060000	61.2000	+0.065%	218,162	+20.637%
2025-06-02	61.0500	61.160000	60.890000	61.1600	+0.394%	530,512	+20.716%
2025-05-30	60.9200	61.080000	60.670000	60.9200	-0.766%	362,338	+21.192%
2025-05-29	61.4800	61.490000	61.113300	61.3900	-0.081%	193,188	+20.264%
2025-05-28	61.5000	61.568000	61.380000	61.4400	-0.146%	275,589	+20.166%
2025-05-27	61.4900	61.580000	61.060000	61.5300	-0.292%	278,157	+19.990%
2025-05-23	61.4900	61.770000	61.480000	61.7100	+0.439%	216,609	+19.640%
2025-05-22	61.3800	61.510000	61.310000	61.4400	-0.195%	201,502	+20.166%
2025-05-21	61.7000	61.880000	61.530000	61.5600	+0.049%	318,910	+19.932%
2025-05-20	61.4400	61.570000	61.290000	61.5300	-0.324%	289,976	+19.990%
2025-05-19	61.2800	61.770000	61.280000	61.7300	+0.325%	150,874	+19.601%
2025-05-16	61.4900	61.550000	61.350000	61.5300	-0.162%	194,237	+19.990%
2025-05-15	61.4100	61.650000	61.390000	61.6300	+0.375%	175,691	+19.796%
2025-05-14	61.5000	61.500000	61.310000	61.4000	+0.261%	237,594	+20.244%
2025-05-13	60.8900	61.332500	60.890000	61.2400	+0.049%	301,898	+20.558%
2025-05-12	61.1900	61.325700	61.060000	61.2100	+1.257%	175,537	+20.618%
2025-05-09	60.4100	60.639000	60.330000	60.4500	+0.733%	151,257	+22.134%
2025-05-08	60.2600	60.270000	59.860100	60.0100	-0.695%	156,924	+23.029%
2025-05-07	60.6400	60.640900	60.280000	60.4300	-0.772%	258,629	+22.174%
2025-05-06	60.6800	61.019900	60.680000	60.9000	-0.229%	157,052	+21.232%
2025-05-05	60.9200	61.175000	60.920000	61.0400	+0.926%	174,639	+20.953%
2025-05-02	60.6600	60.660000	60.329500	60.4800	+1.938%	201,475	+22.073%
2025-05-01	59.5100	59.570000	59.330000	59.3300	-0.302%	128,294	+24.440%
2025-04-30	59.2400	59.590000	59.180000	59.5100	+0.490%	283,384	+24.063%
2025-04-29	59.0800	59.338300	59.080000	59.2200	+0.237%	136,060	+24.671%
2025-04-28	59.0500	59.410000	58.865000	59.0800	+0.306%	196,639	+24.966%
2025-04-25	58.6800	58.950000	58.610000	58.9000	-0.641%	179,298	+25.348%
2025-04-24	58.8500	59.330000	58.824600	59.2800	+1.022%	231,549	+24.545%
2025-04-23	58.8300	59.025783	58.610000	58.6800	+0.376%	209,731	+25.818%
2025-04-22	58.3600	58.710000	58.351300	58.4600	+0.758%	272,369	+26.291%
2025-04-21	58.1700	58.210000	57.730000	58.0200	+0.346%	165,277	+27.249%
2025-04-17	57.9100	58.114300	57.800000	57.8200	+0.295%	241,551	+27.689%
2025-04-16	57.6600	58.000100	57.535000	57.6500	-0.104%	259,861	+28.066%
2025-04-15	57.7700	57.920000	57.660000	57.7100	+0.313%	401,934	+27.933%
2025-04-14	57.4900	57.670000	57.360000	57.5300	+0.489%	198,576	+28.333%
2025-04-11	56.6800	57.370000	56.500000	57.2500	+2.014%	994,026	+28.961%
2025-04-10	56.7300	56.730000	55.630000	56.1200	-0.602%	888,343	+31.557%
2025-04-09	54.5400	56.660000	54.380000	56.4600	+4.112%	870,902	+30.765%
2025-04-08	55.3400	55.520000	53.920000	54.2300	+0.203%	1,054,076	+36.142%
2025-04-07	53.9600	55.310000	53.870000	54.1200	-3.150%	797,245	+36.419%
2025-04-04	56.7800	56.790000	55.720000	55.8800	-3.688%	584,388	+32.122%
2025-04-03	57.7300	58.210000	57.730000	58.0200	-0.939%	289,493	+27.249%
2025-04-02	58.4700	58.665000	58.375000	58.5700	+0.377%	259,658	+26.054%
2025-04-01	58.1900	58.380000	58.050000	58.3500	+0.017%	247,243	+26.530%
2025-03-31	58.0000	58.380000	57.900000	58.3400	+0.051%	560,424	+26.551%
2025-03-28	58.5300	58.540000	58.200000	58.3100	-0.934%	284,480	+26.616%
2025-03-27	58.7900	58.973500	58.740000	58.8600	+0.375%	180,643	+25.433%
2025-03-26	58.8300	58.830000	58.520000	58.6400	-0.289%	199,352	+25.904%
2025-03-25	58.5500	58.870000	58.550000	58.8100	+0.034%	171,421	+25.540%
2025-03-24	58.6000	58.850000	58.600000	58.7900	+0.461%	243,373	+25.583%
2025-03-21	58.4100	58.569900	58.363500	58.5200	-0.017%	197,971	+26.162%
2025-03-20	58.3500	58.600000	58.121000	58.5300	-0.324%	183,574	+26.140%
2025-03-19	58.7000	58.800000	58.560000	58.7200	-0.136%	212,860	+25.732%
2025-03-18	58.8700	58.870000	58.640000	58.8000	-0.136%	217,014	+25.561%
2025-03-17	58.5100	58.950100	58.510000	58.8800	+0.632%	381,753	+25.391%
2025-03-14	58.2400	58.525000	58.230000	58.5100	+1.246%	300,744	+26.184%
2025-03-13	57.7000	57.933900	57.700000	57.7900	-0.069%	456,551	+27.756%
2025-03-12	57.7500	57.930000	57.680000	57.8300	-0.190%	373,152	+27.667%
2025-03-11	57.6700	58.150000	57.660000	57.9400	+0.608%	473,730	+27.425%
2025-03-10	57.7800	57.860000	57.345000	57.5900	-1.133%	284,951	+28.199%
2025-03-07	58.1900	58.290000	57.910000	58.2500	+0.310%	218,621	+26.747%
2025-03-06	58.1700	58.352400	58.070000	58.0700	-0.326%	365,516	+27.140%
2025-03-05	58.0700	58.350000	58.010000	58.2600	+1.251%	332,653	+26.725%
2025-03-04	57.4600	57.715000	57.210000	57.5400	+0.139%	327,799	+28.311%
2025-03-03	57.8500	57.960000	57.370000	57.4600	+0.017%	530,218	+28.489%
2025-02-28	57.1400	57.610000	57.140000	57.4500	-1.051%	526,487	+28.512%
2025-02-27	58.4900	58.490000	57.348700	58.0600	-1.225%	327,617	+27.162%
2025-02-26	58.8000	59.040000	58.745000	58.7800	+0.222%	272,107	+25.604%
2025-02-25	58.6200	58.680000	58.515000	58.6500	-0.119%	413,444	+25.882%
2025-02-24	58.9200	58.946700	58.720000	58.7200	-0.407%	349,072	+25.732%
2025-02-21	59.3200	59.340000	58.870000	58.9600	-0.557%	241,774	+25.220%
2025-02-20	59.1700	59.300000	58.970000	59.2900	+0.662%	252,079	+24.524%
2025-02-19	58.9400	58.946300	58.820000	58.9000	-0.288%	247,026	+25.348%
2025-02-18	59.0300	59.100000	58.870000	59.0700	-0.135%	257,239	+24.987%