Dark

EFAD
ProShares MSCI EAFE Dividend Growers ETF
stock BATS ETF

Aug 7, 2026

45.13USD+1.052%(+0.47)5,168

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	45.1000	45.130000	45.100000	45.1300	+1.052%	5,168	0.000%
2026-08-06	44.5900	44.740000	44.560000	44.6600	+0.157%	11,490	+1.052%
2026-08-05	44.7700	44.770000	44.580000	44.5900	+0.097%	5,950	+1.211%
2026-08-04	44.3400	44.546900	44.310000	44.5469	+1.346%	3,894	+1.309%
2026-08-03	43.9600	43.964000	43.500000	43.9552	+0.479%	4,103	+2.673%
2026-07-31	43.4750	43.745700	43.475000	43.7457	-1.162%	2,032	+3.164%
2026-07-30	44.0000	44.280000	43.970000	44.2601	+1.026%	6,197	+1.965%
2026-07-29	43.8200	44.130000	43.710000	43.8107	+0.134%	4,732	+3.011%
2026-07-28	43.0200	43.810000	43.020000	43.7519	+1.372%	6,497	+3.150%
2026-07-27	43.1717	43.209900	43.090000	43.1598	+1.285%	2,525	+4.565%
2026-07-24	42.3000	42.810000	42.300000	42.6121	+1.024%	4,317	+5.909%
2026-07-23	41.9200	42.260000	41.920000	42.1800	-1.422%	9,228	+6.994%
2026-07-22	42.9700	42.970000	42.788500	42.7885	-0.045%	1,380	+5.472%
2026-07-21	42.3900	42.860000	42.390000	42.8079	+0.105%	4,848	+5.424%
2026-07-20	42.9150	42.970000	42.762800	42.7628	-0.877%	2,111	+5.536%
2026-07-17	43.1050	43.199900	43.050000	43.1411	+0.072%	3,413	+4.610%
2026-07-16	43.0400	43.160000	43.040000	43.1100	-0.162%	2,613	+4.686%
2026-07-15	42.9800	43.289500	42.980000	43.1800	+0.432%	2,909	+4.516%
2026-07-14	43.1100	43.160000	42.994400	42.9944	+0.619%	1,745	+4.967%
2026-07-13	42.8300	42.940000	42.729700	42.7297	-0.732%	4,433	+5.617%
2026-07-10	42.9000	43.070000	42.900000	43.0448	+0.099%	255	+4.844%
2026-07-09	42.9200	43.022000	42.900000	43.0021	+0.086%	2,738	+4.948%
2026-07-08	42.8200	42.989900	42.570000	42.9650	-0.710%	4,803	+5.039%
2026-07-07	43.6300	43.630000	43.272200	43.2722	-0.719%	3,929	+4.293%
2026-07-06	43.3800	43.585500	43.350000	43.5855	+0.690%	2,765	+3.544%
2026-07-02	43.1600	43.450000	43.100000	43.2867	+1.560%	6,669	+4.258%
2026-07-01	42.8400	42.840000	42.580000	42.6220	-0.511%	2,030	+5.884%
2026-06-30	42.8200	42.890000	42.800000	42.8411	-0.057%	4,430	+5.343%
2026-06-29	42.6100	42.880000	42.610000	42.8654	+0.930%	5,872	+5.283%
2026-06-26	42.5750	42.575000	42.470600	42.4706	+0.330%	404	+6.262%
2026-06-25	42.5600	42.560000	42.331000	42.3310	+0.310%	705	+6.612%
2026-06-24	42.1900	42.200000	42.190000	42.2000	-0.142%	828	+6.943%
2026-06-23	41.9000	42.390000	41.900000	42.2601	-0.989%	7,187	+6.791%
2026-06-22	42.6500	42.740000	42.590900	42.6821	-0.437%	2,219	+5.735%
2026-06-18	42.8500	42.950000	42.850000	42.8695	+0.715%	2,878	+5.273%
2026-06-17	43.1350	43.290000	42.565200	42.5652	-0.815%	10,872	+6.026%
2026-06-16	42.7200	43.047900	42.685000	42.9148	-0.129%	4,049	+5.162%
2026-06-15	43.2250	43.225000	42.970100	42.9701	+0.211%	2,422	+5.027%
2026-06-12	42.7100	42.880100	42.710000	42.8798	-0.661%	763	+5.248%
2026-06-11	42.5400	43.165100	42.330000	43.1651	+2.073%	2,785	+4.552%
2026-06-10	42.6300	42.630000	42.288400	42.2884	-0.963%	4,277	+6.720%
2026-06-09	42.7000	42.729900	42.380000	42.6994	+1.029%	3,430	+5.692%
2026-06-08	42.3100	42.325000	42.240000	42.2644	-0.131%	793	+6.780%
2026-06-05	42.6900	42.780500	42.210000	42.3200	-1.528%	2,175	+6.640%
2026-06-04	43.0700	43.080000	42.976500	42.9765	+1.197%	1,067	+5.011%
2026-06-03	42.4683	42.468300	42.468300	42.4683	-0.939%	364	+6.267%
2026-06-02	42.8800	42.880000	42.740000	42.8710	-0.291%	6,704	+5.269%
2026-06-01	42.8000	43.070000	42.780000	42.9961	-0.397%	12,674	+4.963%
2026-05-29	43.1480	43.298900	43.148000	43.1675	+0.718%	2,697	+4.546%
2026-05-28	42.6900	42.900100	42.690000	42.8599	+0.283%	1,854	+5.297%
2026-05-27	42.4800	42.814000	42.480000	42.7388	-0.038%	3,927	+5.595%
2026-05-26	42.7000	42.755000	42.657000	42.7550	+0.544%	1,362	+5.555%
2026-05-22	42.5200	42.523800	42.520000	42.5238	-0.480%	931	+6.129%
2026-05-21	42.1000	42.740000	42.100000	42.7288	+0.208%	1,046	+5.620%
2026-05-20	42.4900	42.640200	42.490000	42.6402	+1.201%	1,485	+5.839%
2026-05-19	41.9200	42.320000	41.920000	42.1341	-0.373%	2,370	+7.110%
2026-05-18	42.1000	42.292000	42.100000	42.2920	+1.503%	1,871	+6.710%
2026-05-15	41.6400	41.671505	41.640000	41.6658	-1.269%	1,209	+8.314%
2026-05-14	42.4000	42.400000	42.201400	42.2014	-0.253%	413	+6.940%
2026-05-13	42.1750	42.308400	42.175000	42.3084	-0.248%	824	+6.669%
2026-05-12	42.0900	42.413500	42.090000	42.4135	-0.662%	2,378	+6.405%
2026-05-11	42.7700	42.815000	42.650000	42.6962	-0.315%	7,609	+5.700%
2026-05-08	42.7600	42.890000	42.710000	42.8311	+0.789%	1,836	+5.367%
2026-05-07	42.6900	42.690100	42.495700	42.4957	-1.470%	1,428	+6.199%
2026-05-06	43.0450	43.129600	43.010000	43.1296	+1.738%	828	+4.638%
2026-05-05	42.1900	42.400000	42.181000	42.3929	+0.828%	2,183	+6.457%
2026-05-04	42.4300	42.430000	41.910000	42.0447	-0.812%	5,389	+7.338%
2026-05-01	42.6550	42.655000	42.389100	42.3891	-0.190%	3,545	+6.466%
2026-04-30	42.1500	42.470000	42.150000	42.4700	+2.102%	7,861	+6.263%
2026-04-29	41.7500	41.750000	41.561000	41.5955	-1.057%	1,470	+8.497%
2026-04-28	42.0800	42.140000	41.980000	42.0400	-0.811%	1,764	+7.350%
2026-04-27	42.4300	42.584000	42.383900	42.3839	-0.810%	2,828	+6.479%
2026-04-24	42.5050	42.730000	42.470000	42.7300	+0.447%	2,535	+5.617%
2026-04-23	42.4800	42.705000	42.400000	42.5400	-0.885%	11,337	+6.088%
2026-04-22	43.1700	43.170000	42.800000	42.9200	+0.468%	4,376	+5.149%
2026-04-21	43.3399	43.339900	42.720000	42.7200	-1.951%	13,008	+5.641%
2026-04-20	43.4850	43.590000	43.380000	43.5700	-0.531%	3,267	+3.580%
2026-04-17	43.6900	44.050000	43.690000	43.8026	+1.485%	13,479	+3.030%
2026-04-16	43.3000	43.300000	43.150000	43.1616	+0.106%	1,149	+4.561%
2026-04-15	42.8808	43.115800	42.880800	43.1158	+0.417%	956	+4.672%
2026-04-14	42.8100	42.980000	42.810000	42.9366	+0.855%	1,843	+5.108%
2026-04-13	42.0900	42.572700	42.090000	42.5727	+0.648%	1,141	+6.007%
2026-04-10	42.4400	42.440000	42.255000	42.2984	-0.225%	355	+6.694%
2026-04-09	42.1618	42.525000	42.130000	42.3939	-0.507%	5,254	+6.454%
2026-04-08	42.5600	42.610000	42.520000	42.6100	+2.834%	1,716	+5.914%
2026-04-07	41.6100	41.610000	41.040100	41.4359	-0.143%	4,891	+8.915%
2026-04-06	41.3900	41.515000	41.330100	41.4951	+0.587%	4,043	+8.760%
2026-04-02	41.1400	41.252900	41.140000	41.2529	-0.637%	720	+9.398%
2026-04-01	41.8100	41.810000	41.517400	41.5174	+1.404%	2,667	+8.701%
2026-03-31	40.7700	40.980000	40.405000	40.9425	+2.608%	4,724	+10.228%
2026-03-30	40.0700	40.100400	39.750000	39.9018	+0.932%	3,907	+13.103%
2026-03-27	39.8700	39.870000	39.530000	39.5332	-0.695%	1,860	+14.157%
2026-03-26	40.4700	40.470000	39.810000	39.8100	-1.436%	4,996	+13.363%
2026-03-25	40.5600	40.615000	40.380000	40.3900	+1.000%	7,875	+11.736%
2026-03-24	40.2500	40.250000	39.780000	39.9900	-0.908%	2,088	+12.853%
2026-03-23	40.6900	40.690000	40.356400	40.3564	+1.792%	4,221	+11.829%
2026-03-20	39.9116	39.990000	39.646100	39.6461	-2.709%	602	+13.832%
2026-03-19	40.1350	40.900000	40.135000	40.7500	+0.246%	5,542	+10.748%
2026-03-18	41.3000	41.300000	40.640000	40.6500	-2.068%	5,037	+11.021%
2026-03-17	41.7400	41.740000	41.508400	41.5084	+0.119%	1,009	+8.725%
2026-03-16	41.3500	41.470000	41.230900	41.4590	+1.640%	4,132	+8.855%
2026-03-13	41.3100	41.368600	40.790000	40.7900	-1.043%	1,973	+10.640%
2026-03-12	41.5400	41.540000	41.220000	41.2200	-0.890%	3,561	+9.486%
2026-03-11	41.7200	41.840000	41.491500	41.5900	-1.164%	3,723	+8.512%
2026-03-10	42.1900	42.610000	42.070000	42.0800	-0.097%	5,713	+7.248%
2026-03-09	41.4250	42.120900	41.240000	42.1209	+0.720%	1,859	+7.144%
2026-03-06	41.5000	41.840000	41.400000	41.8200	-0.383%	6,227	+7.915%
2026-03-05	42.1450	42.299800	41.841000	41.9807	-1.553%	4,343	+7.502%
2026-03-04	42.3700	42.700000	42.370000	42.6430	+1.303%	6,023	+5.832%
2026-03-03	41.6800	42.200000	41.300000	42.0945	-2.569%	10,390	+7.211%
2026-03-02	43.1700	43.340000	43.070000	43.2046	-1.949%	8,285	+4.456%
2026-02-27	44.0300	44.137800	44.010000	44.0635	+0.671%	6,079	+2.420%
2026-02-26	43.8200	43.835000	43.600000	43.7700	+0.367%	8,225	+3.107%
2026-02-25	43.2900	43.675000	43.290000	43.6100	+0.809%	3,413	+3.485%
2026-02-24	43.2000	43.410000	43.200000	43.2600	+0.325%	9,650	+4.323%
2026-02-23	43.2207	43.225000	43.010100	43.1200	-0.531%	7,071	+4.661%
2026-02-20	43.1700	43.370000	43.001000	43.3502	+0.602%	10,339	+4.106%
2026-02-19	43.1300	43.150000	42.970000	43.0910	+0.028%	16,195	+4.732%
2026-02-18	43.1710	43.240100	43.078900	43.0789	-0.003%	3,801	+4.761%
2026-02-17	43.1500	43.150000	42.900000	43.0800	-0.347%	5,526	+4.759%
2026-02-13	43.0750	43.309000	43.075000	43.2299	+0.441%	4,902	+4.395%
2026-02-12	43.3100	43.310000	42.950000	43.0400	-1.103%	3,765	+4.856%
2026-02-11	43.3300	43.550000	43.290000	43.5200	+0.342%	6,330	+3.699%
2026-02-10	43.4000	43.458300	43.371500	43.3715	+0.751%	2,641	+4.055%
2026-02-09	42.8700	43.071200	42.780000	43.0480	+1.111%	6,246	+4.836%
2026-02-06	42.3800	42.575000	42.270000	42.5750	+1.504%	5,747	+6.001%
2026-02-05	42.0600	42.140000	41.944300	41.9443	-0.631%	5,450	+7.595%
2026-02-04	42.2500	42.450000	42.140000	42.2107	+0.367%	5,779	+6.916%
2026-02-03	42.4100	42.410000	41.860000	42.0565	-0.913%	12,295	+7.308%
2026-02-02	42.4100	42.500000	42.225000	42.4440	-0.044%	8,534	+6.328%
2026-01-30	42.7300	42.730000	42.440000	42.4625	-0.906%	4,162	+6.282%
2026-01-29	42.7427	42.850600	42.460000	42.8506	+0.110%	2,276	+5.319%
2026-01-28	42.9100	42.910000	42.730000	42.8036	-1.084%	1,068	+5.435%
2026-01-27	43.0750	43.289900	43.075000	43.2728	+1.365%	1,909	+4.292%
2026-01-26	42.7900	42.805000	42.660000	42.6900	+0.686%	2,208	+5.716%
2026-01-23	41.7600	42.399200	41.760000	42.3992	+0.391%	29,379	+6.441%
2026-01-22	42.0800	42.290000	42.080000	42.2342	+0.686%	5,914	+6.857%
2026-01-21	41.8100	42.010000	41.608500	41.9465	+0.519%	8,859	+7.589%
2026-01-20	41.7800	41.940000	41.730000	41.7300	-1.219%	3,592	+8.148%
2026-01-16	42.3800	42.380000	42.245000	42.2450	-0.029%	4,722	+6.829%
2026-01-15	42.3700	42.370000	42.257400	42.2574	-0.060%	12,959	+6.798%
2026-01-14	42.3400	42.379900	42.230100	42.2827	+0.196%	6,439	+6.734%
2026-01-13	42.4500	42.450000	42.170000	42.2000	-1.055%	7,429	+6.943%
2026-01-12	42.5200	42.650000	42.520000	42.6500	+0.466%	31,558	+5.815%
2026-01-09	42.3200	42.485000	42.320000	42.4521	+0.499%	3,701	+6.308%
2026-01-08	42.1500	42.265000	42.150000	42.2413	-0.002%	6,240	+6.839%
2026-01-07	42.3750	42.375000	42.090000	42.2420	+0.256%	2,400	+6.837%
2026-01-06	42.0300	42.170000	42.030000	42.1341	+0.248%	6,915	+7.110%
2026-01-05	41.6200	42.043899	41.620000	42.0300	+0.698%	25,141	+7.376%
2026-01-02	41.7250	41.740000	41.640000	41.7386	+0.117%	1,840	+8.125%
2025-12-31	41.6800	41.710000	41.620000	41.6900	-0.299%	4,452	+8.251%
2025-12-30	41.8900	42.050000	41.790300	41.8150	-0.179%	8,899	+7.928%
2025-12-29	41.9100	41.910000	41.710000	41.8900	-0.036%	2,695	+7.735%
2025-12-26	41.9300	41.930000	41.876300	41.9052	+0.108%	1,182	+7.695%
2025-12-24	41.8401	41.880000	41.840100	41.8602	-1.316%	7,126	+7.811%
2025-12-23	42.4800	42.480000	42.321900	42.4184	+0.758%	5,556	+6.393%
2025-12-22	41.9750	42.099200	41.960000	42.0992	-0.014%	2,511	+7.199%
2025-12-19	42.1100	42.180000	42.060300	42.1050	+0.393%	3,139	+7.184%
2025-12-18	42.1700	42.170000	41.940000	41.9400	+0.552%	5,563	+7.606%
2025-12-17	41.9599	41.959900	41.709600	41.7096	-1.032%	5,246	+8.201%
2025-12-16	42.2500	42.250000	42.079400	42.1445	-0.239%	1,346	+7.084%
2025-12-15	42.3700	42.370000	42.191500	42.2455	+0.868%	1,358	+6.828%
2025-12-12	41.9200	41.935000	41.840000	41.8819	-0.412%	5,141	+7.755%
2025-12-11	42.0100	42.140000	42.010000	42.0551	-0.012%	1,828	+7.312%
2025-12-10	41.6700	42.060000	41.670000	42.0600	+0.743%	4,066	+7.299%
2025-12-09	42.0700	42.070000	41.740000	41.7500	-0.252%	4,695	+8.096%
2025-12-08	42.0030	42.003000	41.850000	41.8554	-0.575%	2,552	+7.824%
2025-12-05	42.2400	42.240000	42.070000	42.0975	+0.084%	4,544	+7.204%
2025-12-04	42.3300	42.330000	42.062300	42.0623	+0.101%	2,144	+7.293%
2025-12-03	41.9962	42.080000	41.950000	42.0200	+0.358%	3,392	+7.401%
2025-12-02	41.8100	41.870100	41.770000	41.8701	+0.120%	2,087	+7.786%
2025-12-01	41.9900	42.010000	41.820000	41.8200	-0.745%	5,763	+7.915%
2025-11-28	41.9000	42.133700	41.900000	42.1337	+0.162%	12,962	+7.111%
2025-11-26	42.1400	42.140000	41.950000	42.0655	+0.804%	2,548	+7.285%
2025-11-25	41.3700	41.760000	41.370000	41.7301	+0.692%	15,387	+8.147%
2025-11-24	41.3500	41.443300	41.210000	41.4433	+0.380%	8,251	+8.896%
2025-11-21	41.1550	41.350000	41.000000	41.2865	+1.883%	8,078	+9.309%
2025-11-20	41.2950	41.600000	40.523300	40.5233	-1.018%	7,059	+11.368%
2025-11-19	41.1400	41.240000	40.860000	40.9400	-0.558%	10,024	+10.234%
2025-11-18	40.9100	41.273000	40.910000	41.1699	-0.652%	6,170	+9.619%
2025-11-17	41.7600	41.820000	41.350000	41.4400	-1.572%	83,409	+8.904%
2025-11-14	41.8900	42.183100	41.890000	42.1020	-0.020%	5,333	+7.192%
2025-11-13	42.3900	42.390000	42.110500	42.1105	-0.929%	3,125	+7.170%
2025-11-12	42.5400	42.600000	42.505300	42.5053	+0.339%	1,755	+6.175%
2025-11-11	42.2600	42.361600	42.260000	42.3616	+0.675%	1,533	+6.535%
2025-11-10	41.8700	42.080000	41.870000	42.0774	+0.704%	2,407	+7.255%
2025-11-07	41.5400	41.783200	41.540000	41.7832	+0.400%	1,985	+8.010%
2025-11-06	41.5700	41.685000	41.540100	41.6167	-0.522%	4,056	+8.442%
2025-11-05	41.6200	41.840000	41.620000	41.8352	+0.851%	5,404	+7.876%
2025-11-04	41.5000	41.660000	41.463500	41.4821	-0.513%	3,821	+8.794%
2025-11-03	41.7300	41.780000	41.640000	41.6959	-0.201%	7,617	+8.236%
2025-10-31	41.7600	41.780000	41.650000	41.7800	-0.075%	10,864	+8.018%
2025-10-30	41.8200	41.930000	41.811400	41.8114	+0.247%	5,485	+7.937%
2025-10-29	42.1100	42.110000	41.620000	41.7085	-1.457%	10,774	+8.203%
2025-10-28	42.4230	42.423000	42.325300	42.3253	-0.716%	2,091	+6.627%
2025-10-27	42.6399	42.639900	42.630600	42.6306	+0.193%	903	+5.863%
2025-10-24	42.5100	42.548500	42.510000	42.5485	+0.016%	1,242	+6.067%
2025-10-23	42.5000	42.570000	42.470000	42.5419	+0.383%	1,849	+6.084%
2025-10-22	42.3300	42.470000	42.330000	42.3795	-0.212%	3,009	+6.490%
2025-10-21	42.4450	42.579000	42.445000	42.4694	-0.507%	2,586	+6.265%
2025-10-20	42.7300	42.730000	42.650000	42.6859	+0.600%	4,130	+5.726%
2025-10-17	42.2100	42.431400	42.210000	42.4314	+0.410%	7,160	+6.360%
2025-10-16	42.2600	42.321000	42.190000	42.2583	+0.554%	1,605	+6.796%
2025-10-15	41.9999	42.060000	41.840000	42.0254	+0.446%	7,596	+7.387%
2025-10-14	41.5600	41.910000	41.530000	41.8386	+0.576%	8,164	+7.867%
2025-10-13	41.5988	41.598800	41.598800	41.5988	+0.519%	182	+8.489%
2025-10-10	41.8000	41.800100	41.340000	41.3842	-1.528%	9,840	+9.051%
2025-10-09	42.0550	42.055000	41.979900	42.0265	-0.814%	1,818	+7.385%
2025-10-08	42.3400	42.371500	42.310000	42.3715	-0.273%	1,845	+6.510%
2025-10-07	42.4876	42.487600	42.487600	42.4876	-1.055%	132	+6.219%
2025-10-06	42.8800	42.989700	42.880000	42.9406	+0.325%	4,228	+5.099%
2025-10-03	42.7300	42.867000	42.730000	42.8017	+0.733%	6,048	+5.440%
2025-10-02	42.3900	42.490100	42.330000	42.4901	+0.093%	8,121	+6.213%
2025-10-01	42.3800	42.475000	42.350000	42.4508	+0.714%	9,859	+6.311%
2025-09-30	41.8800	42.210000	41.880000	42.1500	+0.525%	14,566	+7.070%
2025-09-29	41.9500	41.950000	41.810000	41.9300	+0.643%	23,119	+7.632%
2025-09-26	41.5700	41.662300	41.530000	41.6623	+0.525%	1,100	+8.323%
2025-09-25	41.5600	41.560000	41.410000	41.4448	-1.258%	5,696	+8.892%
2025-09-24	42.1700	42.170000	41.960000	41.9729	-1.430%	73,693	+7.522%
2025-09-23	42.5817	42.581700	42.581700	42.5817	-0.311%	587	+5.984%
2025-09-22	42.5450	42.714500	42.545000	42.7145	+0.454%	887	+5.655%
2025-09-19	42.4700	42.550000	42.470000	42.5216	-0.791%	2,299	+6.134%
2025-09-18	42.8000	42.889800	42.800000	42.8606	+0.519%	750	+5.295%
2025-09-17	42.8950	43.000000	42.639200	42.6392	-0.311%	2,753	+5.842%
2025-09-16	42.7400	42.818400	42.660000	42.7721	+0.078%	4,102	+5.513%
2025-09-15	42.6300	42.738600	42.630000	42.7386	+0.380%	1,399	+5.595%
2025-09-12	42.5000	42.590000	42.500000	42.5770	-0.509%	949	+5.996%
2025-09-11	42.4300	42.794700	42.430000	42.7947	+0.842%	1,613	+5.457%
2025-09-10	42.4900	42.493000	42.437300	42.4373	-0.243%	4,776	+6.345%
2025-09-09	42.5800	42.580000	42.480000	42.5407	-0.430%	874	+6.087%
2025-09-08	42.6800	42.729900	42.621500	42.7246	+0.934%	5,840	+5.630%
2025-09-05	42.4800	42.520000	42.310000	42.3292	+0.724%	2,392	+6.617%
2025-09-04	41.7900	42.024900	41.790000	42.0249	+0.441%	2,191	+7.389%
2025-09-03	41.8000	41.860000	41.761000	41.8402	+0.602%	7,599	+7.863%
2025-09-02	41.6650	41.699900	41.590000	41.5900	-1.140%	1,481	+8.512%
2025-08-29	42.1100	42.120000	42.010000	42.0698	-0.590%	4,107	+7.274%
2025-08-28	42.3250	42.380000	42.291000	42.3194	+0.281%	5,500	+6.641%
2025-08-27	42.0700	42.230000	42.070000	42.2007	+0.109%	2,985	+6.941%
2025-08-26	42.1500	42.200000	42.100000	42.1548	-0.111%	5,718	+7.058%
2025-08-25	42.2800	42.280000	42.201600	42.2016	-1.288%	632	+6.939%
2025-08-22	42.7700	42.770000	42.752300	42.7523	+1.165%	487	+5.562%
2025-08-21	42.3500	42.360000	42.260000	42.2600	-1.050%	2,884	+6.791%
2025-08-20	42.7285	42.728500	42.675000	42.7086	+0.642%	907	+5.670%
2025-08-19	42.6000	42.600000	42.436300	42.4363	-0.174%	1,676	+6.348%
2025-08-18	42.4800	42.522742	42.451000	42.5102	-0.082%	3,149	+6.163%
2025-08-15	42.5587	42.558700	42.526661	42.5450	+0.319%	833	+6.076%
2025-08-14	42.2701	42.409600	42.270100	42.4096	-0.025%	1,889	+6.415%
2025-08-13	42.2700	42.420000	42.270000	42.4200	+0.331%	1,058	+6.388%
2025-08-12	42.0000	42.289900	42.000000	42.2800	+0.684%	13,244	+6.741%
2025-08-11	42.0000	42.030000	41.940000	41.9927	-0.350%	3,456	+7.471%
2025-08-08	41.9598	42.140300	41.959800	42.1403	+0.538%	222	+7.095%
2025-08-07	41.8500	41.930000	41.850000	41.9150	+0.692%	3,223	+7.670%
2025-08-06	41.5001	41.627000	41.500100	41.6270	+0.289%	4,057	+8.415%
2025-08-05	41.4700	41.559900	41.401000	41.5072	+0.246%	2,247	+8.728%
2025-08-04	41.3800	41.405500	41.380000	41.4055	+1.224%	529	+8.995%
2025-08-01	40.7600	40.910000	40.760000	40.9050	+0.382%	3,770	+10.329%
2025-07-31	40.9200	40.970000	40.749500	40.7495	-0.643%	1,576	+10.750%
2025-07-30	41.2889	41.288900	41.013200	41.0132	-1.188%	2,231	+10.038%
2025-07-29	41.6110	41.611000	41.506200	41.5062	-0.477%	4,028	+8.731%
2025-07-28	41.7900	41.790000	41.650000	41.7050	-0.985%	1,485	+8.212%
2025-07-25	42.0850	42.120000	42.085000	42.1197	-0.935%	1,472	+7.147%
2025-07-24	42.5000	42.630000	42.500000	42.5171	-0.816%	8,648	+6.146%
2025-07-23	42.5500	42.867100	42.550000	42.8671	+1.509%	828	+5.279%
2025-07-22	41.9800	42.250000	41.980000	42.2298	+0.212%	2,797	+6.868%
2025-07-21	42.1300	42.213150	42.060000	42.1404	+0.453%	1,228	+7.094%
2025-07-18	42.1400	42.140000	41.950400	41.9504	-0.094%	444	+7.579%
2025-07-17	41.9900	42.060000	41.940000	41.9900	+0.155%	8,488	+7.478%
2025-07-16	41.7300	41.950000	41.650000	41.9250	+0.332%	4,063	+7.645%
2025-07-15	41.8500	41.850000	41.780000	41.7862	-0.757%	2,252	+8.002%
2025-07-14	42.0200	42.140000	42.020000	42.1051	-0.055%	4,898	+7.184%
2025-07-11	42.1800	42.185000	42.128300	42.1283	-0.983%	3,650	+7.125%
2025-07-10	42.5464	42.546400	42.546400	42.5464	-0.139%	204	+6.072%
2025-07-09	42.3850	42.605500	42.385000	42.6055	+0.421%	9,606	+5.925%
2025-07-08	42.2100	42.426700	42.210000	42.4267	+0.692%	1,851	+6.372%
2025-07-07	42.3200	42.320000	42.135300	42.1353	-1.438%	2,148	+7.107%
2025-07-03	42.7800	42.830000	42.678000	42.7500	-0.023%	25,968	+5.567%
2025-07-02	42.5500	42.810000	42.550000	42.7600	-0.314%	1,540	+5.543%
2025-07-01	42.7500	42.900000	42.750000	42.8947	-0.065%	2,220	+5.211%
2025-06-30	42.8700	42.922600	42.775000	42.9226	+0.165%	4,565	+5.143%
2025-06-27	42.8200	42.851900	42.759300	42.8519	+0.525%	1,431	+5.316%
2025-06-26	42.5900	42.630000	42.480000	42.6283	+1.195%	1,100	+5.869%
2025-06-25	42.1800	42.180000	42.080000	42.1249	-1.557%	3,517	+7.134%
2025-06-24	42.7050	42.870000	42.670000	42.7913	+1.024%	1,748	+5.465%
2025-06-23	42.0600	42.357600	42.010800	42.3576	+0.842%	2,604	+6.545%
2025-06-20	42.3100	42.310000	42.004100	42.0041	-0.887%	3,453	+7.442%
2025-06-18	42.5400	42.540000	42.380100	42.3801	+0.140%	1,119	+6.489%
2025-06-17	42.5750	42.580000	42.321000	42.3210	-1.003%	2,375	+6.637%
2025-06-16	43.0500	43.070000	42.749800	42.7498	-0.195%	2,863	+5.568%
2025-06-13	42.9550	42.955000	42.810600	42.8335	-1.370%	1,896	+5.361%
2025-06-12	43.3608	43.428500	43.360800	43.4285	+0.879%	275	+3.918%
2025-06-11	43.1001	43.210000	43.050000	43.0500	+0.101%	635	+4.832%
2025-06-10	42.9883	43.070000	42.988300	43.0066	+0.365%	3,708	+4.937%
2025-06-09	42.8572	42.889100	42.850000	42.8500	+0.293%	1,151	+5.321%
2025-06-06	42.6902	42.780000	42.620000	42.7250	+0.060%	25,735	+5.629%
2025-06-05	43.0500	43.050000	42.680000	42.6995	-0.134%	21,994	+5.692%
2025-06-04	42.5600	42.820000	42.560000	42.7566	+0.631%	1,387	+5.551%
2025-06-03	42.3610	42.532200	42.361000	42.4883	-0.839%	2,823	+6.217%
2025-06-02	42.5300	42.847800	42.530000	42.8478	+1.141%	1,852	+5.326%
2025-05-30	42.3008	42.380000	42.230000	42.3643	+0.556%	1,276	+6.528%
2025-05-29	42.1150	42.140000	42.100000	42.1300	+0.313%	2,514	+7.121%
2025-05-28	42.0500	42.052500	41.998400	41.9984	-1.052%	2,692	+7.456%
2025-05-27	42.5100	42.515100	42.420300	42.4450	+1.327%	3,378	+6.326%
2025-05-23	41.9200	41.940000	41.885100	41.8890	-0.026%	1,122	+7.737%
2025-05-22	41.7850	41.900000	41.730000	41.9000	+0.311%	1,667	+7.709%
2025-05-21	41.9000	42.060000	41.770300	41.7703	-0.265%	5,752	+8.043%
2025-05-20	41.7300	41.881200	41.730000	41.8812	+0.419%	799	+7.757%
2025-05-19	41.4300	41.730000	41.430000	41.7064	+0.509%	7,147	+8.209%
2025-05-16	41.2700	41.495200	41.270000	41.4952	+0.351%	814	+8.760%
2025-05-15	41.2073	41.350000	41.207300	41.3500	+1.223%	1,018	+9.141%
2025-05-14	41.1600	41.160000	40.790000	40.8503	-0.452%	2,770	+10.477%
2025-05-13	40.9600	41.035800	40.960000	41.0358	-0.147%	487	+9.977%
2025-05-12	40.9700	41.096100	40.970000	41.0961	-0.607%	3,082	+9.816%
2025-05-09	41.3900	41.390000	41.330000	41.3470	+0.388%	968	+9.149%
2025-05-08	41.4000	41.400000	41.187000	41.1870	-0.380%	1,095	+9.573%
2025-05-07	41.4650	41.465000	41.344100	41.3441	-0.795%	910	+9.157%
2025-05-06	41.6115	41.730000	41.611500	41.6755	-0.050%	3,104	+8.289%
2025-05-05	41.7200	41.749500	41.690000	41.6962	+0.429%	864	+8.235%
2025-05-02	41.4900	41.634200	41.420000	41.5181	+1.671%	3,132	+8.700%
2025-05-01	40.8700	40.880000	40.810000	40.8357	-0.715%	1,351	+10.516%
2025-04-30	40.7500	41.129800	40.750000	41.1298	+0.268%	2,923	+9.726%
2025-04-29	40.9600	41.060000	40.720000	41.0198	+0.349%	5,711	+10.020%
2025-04-28	40.6300	40.877000	40.630000	40.8770	+0.558%	2,653	+10.404%
2025-04-25	40.4900	40.660000	40.490000	40.6500	+0.419%	3,153	+11.021%
2025-04-24	40.4723	40.480500	40.340000	40.4805	+0.819%	2,025	+11.486%
2025-04-23	40.4030	40.403000	40.141500	40.1515	-0.269%	649	+12.399%
2025-04-22	40.2650	40.280000	40.191400	40.2600	+1.400%	3,882	+12.096%
2025-04-21	39.7800	39.790000	39.592800	39.7043	+0.081%	1,583	+13.665%
2025-04-17	39.7400	39.910000	39.672000	39.6720	+0.764%	8,942	+13.758%
2025-04-16	39.5600	39.620000	39.260000	39.3711	-0.152%	5,984	+14.627%
2025-04-15	39.3700	39.500000	39.361700	39.4311	+0.552%	4,693	+14.453%
2025-04-14	38.9250	39.320000	38.925000	39.2148	+1.383%	1,229	+15.084%
2025-04-11	38.2900	38.680000	38.170000	38.6800	+2.376%	3,052	+16.675%
2025-04-10	37.8700	37.870000	37.160000	37.7824	-0.593%	16,028	+19.447%
2025-04-09	36.4200	38.007700	36.260000	38.0077	+5.008%	9,499	+18.739%
2025-04-08	37.1450	37.190000	36.020000	36.1952	+0.070%	21,669	+24.685%
2025-04-07	36.5300	36.530000	35.770000	36.1700	-1.872%	15,892	+24.772%
2025-04-04	37.8600	37.970000	36.830000	36.8600	-4.359%	11,760	+22.436%
2025-04-03	39.1000	39.100000	38.540000	38.5400	-0.818%	7,719	+17.099%
2025-04-02	38.6150	38.870000	38.615000	38.8577	-0.061%	5,697	+16.142%
2025-04-01	38.8100	38.975000	38.700000	38.8816	+0.236%	2,690	+16.070%
2025-03-31	38.6000	38.800000	38.590000	38.7900	-0.630%	1,686	+16.344%
2025-03-28	39.1200	39.120000	39.005000	39.0360	-0.398%	921	+15.611%
2025-03-27	39.2100	39.210000	39.150000	39.1921	+0.444%	11,527	+15.151%
2025-03-26	39.2404	39.240400	38.970000	39.0188	-1.138%	2,914	+15.662%
2025-03-25	39.5450	39.545000	39.420000	39.4681	+0.488%	3,049	+14.346%
2025-03-24	39.3400	39.360000	39.230000	39.2766	-0.233%	1,746	+14.903%
2025-03-21	39.2600	39.370000	39.260000	39.3685	-0.740%	4,750	+14.635%
2025-03-20	39.5700	39.662000	39.570000	39.6620	-0.458%	6,080	+13.786%
2025-03-19	39.7000	39.907000	39.699900	39.8443	+0.215%	3,522	+13.266%
2025-03-18	39.6561	39.795000	39.650000	39.7588	-0.104%	4,193	+13.509%
2025-03-17	39.7600	39.870000	39.760000	39.8000	+0.650%	1,001	+13.392%
2025-03-14	39.4400	39.542800	39.440000	39.5428	+0.924%	324	+14.130%
2025-03-13	39.2000	39.200000	39.108000	39.1806	-0.553%	3,882	+15.185%
2025-03-12	39.3700	39.440000	39.230000	39.3983	+0.660%	2,184	+14.548%
2025-03-11	39.3500	39.429900	39.060000	39.1400	-0.456%	3,451	+15.304%
2025-03-10	39.4610	39.480000	39.205500	39.3193	-1.459%	4,883	+14.778%
2025-03-07	39.6400	39.901400	39.510100	39.9014	+0.838%	10,843	+13.104%
2025-03-06	39.5400	39.720000	39.510000	39.5700	-0.777%	27,254	+14.051%
2025-03-05	39.5400	39.880000	39.540000	39.8800	+1.804%	11,694	+13.164%
2025-03-04	38.8900	39.440100	38.740000	39.1734	+0.612%	5,695	+15.206%
2025-03-03	39.1600	39.220000	38.795000	38.9350	+0.685%	6,193	+15.911%
2025-02-28	38.6200	38.670000	38.410000	38.6700	+0.078%	3,219	+16.705%
2025-02-27	38.8800	38.890000	38.640000	38.6400	-1.570%	4,487	+16.796%
2025-02-26	39.3450	39.510000	39.240000	39.2564	-0.174%	6,116	+14.962%
2025-02-25	39.2700	39.340000	39.162400	39.3249	+1.101%	4,355	+14.762%
2025-02-24	38.8750	39.020000	38.875000	38.8967	+0.143%	2,305	+16.025%
2025-02-21	38.9890	38.989000	38.790000	38.8413	-0.173%	5,080	+16.191%
2025-02-20	38.7500	38.908600	38.721600	38.9086	+0.487%	7,626	+15.990%
2025-02-19	38.6900	38.735000	38.630300	38.7200	-0.741%	5,965	+16.555%
2025-02-18	39.0800	39.080000	38.953015	39.0090	+0.049%	6,513	+15.691%