Dark

EFNL
iShares MSCI Finland ETF
stock BATS ETF

At Close

Aug 7, 2026 3:36:52 PM EDT

52.79USD+0.342%(+0.18)8,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.61)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

52.76USD-0.066%(-0.04)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	52.6400	52.790000	52.640000	52.7900	+0.342%	8,786	0.000%
2026-08-06	52.7000	52.730000	52.490000	52.6100	-0.057%	5,503	+0.342%
2026-08-05	52.7700	52.771500	52.490000	52.6400	-0.166%	22,616	+0.285%
2026-08-04	52.7100	52.910000	52.670000	52.7276	+1.383%	11,314	+0.118%
2026-08-03	51.7700	52.165000	51.750000	52.0081	+0.073%	52,634	+1.503%
2026-07-31	52.1800	52.180000	51.740000	51.9700	-0.085%	7,577	+1.578%
2026-07-30	51.9800	52.330000	51.420000	52.0144	+2.283%	10,055	+1.491%
2026-07-29	50.8900	51.420000	50.635000	50.8533	-0.466%	3,884	+3.808%
2026-07-28	51.0100	51.260000	50.720000	51.0912	-0.251%	11,595	+3.325%
2026-07-27	51.3200	51.320000	50.830000	51.2200	+0.668%	6,948	+3.065%
2026-07-24	50.9300	51.220000	50.830000	50.8800	-0.431%	8,612	+3.754%
2026-07-23	51.4850	51.560000	51.080000	51.1000	-2.630%	13,830	+3.307%
2026-07-22	52.5600	52.560000	52.365000	52.4800	+1.235%	6,643	+0.591%
2026-07-21	51.7700	52.150000	51.660000	51.8400	+1.528%	16,524	+1.833%
2026-07-20	51.6200	51.620000	50.960000	51.0600	-1.124%	15,510	+3.388%
2026-07-17	51.1100	51.810000	51.100000	51.6404	+1.055%	7,106	+2.226%
2026-07-16	51.3700	51.510000	51.000000	51.1014	-1.473%	13,745	+3.304%
2026-07-15	51.9900	52.020000	51.320000	51.8653	-0.428%	8,010	+1.783%
2026-07-14	52.4300	52.520000	52.038561	52.0883	+0.479%	7,217	+1.347%
2026-07-13	52.5031	52.503100	51.620000	51.8400	-1.416%	44,687	+1.833%
2026-07-10	52.6450	52.710000	52.380000	52.5846	-0.314%	9,435	+0.391%
2026-07-09	52.4900	52.990000	52.440000	52.7500	+1.942%	825,114	+0.076%
2026-07-08	51.4400	51.760000	51.147488	51.7452	-0.503%	23,152	+2.019%
2026-07-07	52.6200	52.730000	51.970000	52.0066	-1.707%	8,796	+1.506%
2026-07-06	52.7100	52.960000	52.650000	52.9100	+1.224%	4,725	-0.227%
2026-07-02	52.9400	53.080000	51.950000	52.2700	-0.400%	64,400	+0.995%
2026-07-01	52.1100	52.615200	52.110000	52.4800	-1.888%	53,254	+0.591%
2026-06-30	53.1700	53.490000	53.140000	53.4900	+1.480%	8,271	-1.309%
2026-06-29	52.3700	52.820000	51.710300	52.7100	+0.906%	7,781	+0.152%
2026-06-26	52.4000	52.535000	52.120000	52.2365	-1.922%	8,981	+1.060%
2026-06-25	53.2700	53.480000	53.120000	53.2600	+0.952%	5,765	-0.882%
2026-06-24	52.6300	53.090000	52.570000	52.7580	-0.724%	10,642	+0.061%
2026-06-23	53.0116	53.440000	53.010000	53.1430	-2.555%	9,745	-0.664%
2026-06-22	53.9200	54.610000	53.920000	54.5365	+1.581%	7,876	-3.202%
2026-06-18	54.0100	54.010000	53.431600	53.6879	-0.750%	120,504	-1.672%
2026-06-17	54.7900	55.110000	54.000000	54.0936	-1.157%	21,646	-2.410%
2026-06-16	55.0550	55.310000	53.580000	54.7266	-1.340%	16,627	-3.539%
2026-06-15	55.4701	55.570000	55.130000	55.4700	-0.020%	20,238	-4.831%
2026-06-12	54.9700	55.750000	54.970000	55.4813	+0.514%	6,033	-4.851%
2026-06-11	53.8000	55.240000	53.680000	55.1975	+3.521%	349,457	-4.362%
2026-06-10	54.3300	54.570000	53.320000	53.3200	-2.610%	11,186	-0.994%
2026-06-09	55.8200	55.969900	54.030000	54.7487	-1.211%	9,737	-3.578%
2026-06-08	55.7200	56.200000	55.400000	55.4200	+0.485%	2,183,330	-4.746%
2026-06-05	56.5100	56.510000	54.840000	55.1524	-5.236%	4,566	-4.283%
2026-06-04	57.3600	58.200000	57.360000	58.2000	+0.563%	65,783	-9.296%
2026-06-03	57.5300	58.230000	57.530000	57.8742	-0.443%	7,661	-8.785%
2026-06-02	57.7300	58.300000	57.730000	58.1317	+0.836%	2,346	-9.189%
2026-06-01	56.3300	57.880000	56.210000	57.6500	+1.479%	20,265	-8.430%
2026-05-29	57.1300	57.130000	56.510000	56.8100	-0.769%	10,447	-7.076%
2026-05-28	57.1900	57.530000	56.730000	57.2500	-0.367%	24,242	-7.790%
2026-05-27	57.7600	57.760000	57.310000	57.4611	-1.035%	4,414	-8.129%
2026-05-26	57.5800	58.090000	57.580000	58.0623	+2.330%	3,618	-9.080%
2026-05-22	56.7300	56.920000	56.648900	56.7400	+1.321%	5,849	-6.962%
2026-05-21	54.9500	56.020000	54.950000	56.0000	+1.597%	7,246	-5.732%
2026-05-20	55.0700	55.280000	54.781000	55.1200	+1.069%	1,725	-4.227%
2026-05-19	54.9600	54.960000	54.525000	54.5368	-0.968%	11,703	-3.203%
2026-05-18	55.1400	55.145000	52.250000	55.0700	+1.718%	4,030	-4.140%
2026-05-15	53.9300	54.280000	53.930000	54.1399	-2.093%	3,603	-2.493%
2026-05-14	55.8000	55.850000	55.275600	55.2970	-0.269%	2,775	-4.534%
2026-05-13	54.2900	55.450400	54.200000	55.4461	+2.337%	8,183	-4.790%
2026-05-12	54.3700	54.370000	53.610000	54.1800	-1.265%	5,211	-2.566%
2026-05-11	54.2400	54.920000	54.190000	54.8743	+1.394%	205,881	-3.798%
2026-05-08	53.6700	54.135000	53.670000	54.1199	+0.970%	4,929	-2.457%
2026-05-07	54.9100	54.910000	53.600000	53.6000	-3.097%	45,359	-1.511%
2026-05-06	55.3100	55.392200	55.250000	55.3131	+0.624%	1,516	-4.561%
2026-05-05	55.0000	55.140000	54.842000	54.9700	+1.281%	2,595	-3.966%
2026-05-04	55.0269	55.026900	54.160000	54.2746	-1.765%	4,114	-2.735%
2026-05-01	55.0500	55.810000	55.050000	55.2500	+0.830%	5,628	-4.452%
2026-04-30	53.8300	54.830000	53.800000	54.7950	+2.645%	4,763	-3.659%
2026-04-29	53.0300	53.490000	53.030000	53.3828	+0.947%	5,598	-1.110%
2026-04-28	52.5000	52.882200	52.485000	52.8822	-0.538%	2,259	-0.174%
2026-04-27	53.3700	53.370000	53.168000	53.1680	+0.215%	2,164	-0.711%
2026-04-24	52.9800	53.110000	52.880000	53.0541	+0.460%	8,030	-0.498%
2026-04-23	53.6000	53.670000	52.250000	52.8111	+0.256%	11,507	-0.040%
2026-04-22	52.9700	52.970000	52.670000	52.6762	-0.257%	2,267	+0.216%
2026-04-21	53.6809	53.680900	52.812000	52.8120	-2.272%	1,507	-0.042%
2026-04-20	53.6500	54.040000	53.650000	54.0400	+0.718%	7,407	-2.313%
2026-04-17	54.0100	54.010000	53.610000	53.6546	+0.780%	2,650	-1.611%
2026-04-16	53.3600	53.360000	53.000000	53.2392	-0.072%	2,290	-0.844%
2026-04-15	53.4000	53.410000	53.070000	53.2775	-1.221%	4,270	-0.915%
2026-04-14	53.8400	54.080000	53.840000	53.9361	+0.167%	3,300	-2.125%
2026-04-13	52.5700	54.059900	52.570000	53.8460	+2.517%	12,133	-1.961%
2026-04-10	52.9900	52.990000	52.325000	52.5239	+0.297%	3,848	+0.507%
2026-04-09	52.0400	52.485000	51.970000	52.3683	+0.380%	10,918	+0.805%
2026-04-08	51.9000	52.210000	51.900000	52.1700	+3.537%	7,793	+1.188%
2026-04-07	49.9300	50.387700	49.420000	50.3877	-0.733%	7,336	+4.768%
2026-04-06	50.5000	50.830000	50.440000	50.7600	+1.005%	7,950	+3.999%
2026-04-02	48.8900	50.254700	48.890000	50.2547	+0.887%	7,400	+5.045%
2026-04-01	49.7000	50.160000	49.670000	49.8127	+1.700%	9,477	+5.977%
2026-03-31	48.6100	49.140000	48.170000	48.9800	+2.620%	6,133	+7.779%
2026-03-30	48.0500	48.090000	47.580000	47.7293	+0.801%	3,471	+10.603%
2026-03-27	47.7300	47.890000	47.350000	47.3500	-1.836%	3,414	+11.489%
2026-03-26	48.6700	48.790000	48.235500	48.2355	-1.705%	1,875	+9.442%
2026-03-25	49.0500	49.260000	48.960000	49.0721	+1.904%	4,016	+7.576%
2026-03-24	47.7900	48.270000	47.740000	48.1550	-0.502%	3,119	+9.625%
2026-03-23	48.1600	48.789800	48.160000	48.3981	+1.209%	5,514	+9.075%
2026-03-20	48.8400	48.840000	47.500000	47.8200	-2.650%	9,901	+10.393%
2026-03-19	48.2850	49.320000	48.285000	49.1216	+0.248%	4,478	+7.468%
2026-03-18	49.8200	49.820000	49.000000	49.0000	-1.912%	4,160	+7.735%
2026-03-17	49.9000	50.059900	49.870000	49.9550	+0.940%	6,837	+5.675%
2026-03-16	49.1300	49.675000	49.130000	49.4900	+2.168%	7,118	+6.668%
2026-03-13	49.3000	49.350000	48.430000	48.4400	-1.404%	6,456	+8.980%
2026-03-12	49.2000	49.495000	49.010000	49.1300	-0.223%	12,317	+7.450%
2026-03-11	48.8800	49.310000	48.880000	49.2400	+0.387%	3,546	+7.210%
2026-03-10	49.4900	49.750000	48.940000	49.0500	+0.348%	11,574	+7.625%
2026-03-09	48.1600	49.130000	47.920000	48.8800	-0.509%	58,741	+7.999%
2026-03-06	48.4400	49.130000	48.390000	49.1300	-0.607%	12,422	+7.450%
2026-03-05	49.6600	49.790000	48.890000	49.4300	-1.240%	6,213	+6.797%
2026-03-04	50.0400	50.090000	49.855000	50.0508	+1.254%	7,590	+5.473%
2026-03-03	48.7800	49.610000	48.280000	49.4310	-2.503%	9,922	+6.795%
2026-03-02	50.1700	51.008700	50.170000	50.7000	-0.841%	16,040	+4.122%
2026-02-27	51.1500	51.485000	51.000000	51.1300	+0.020%	3,531	+3.247%
2026-02-26	50.9900	51.120000	50.670000	51.1200	-0.589%	3,615	+3.267%
2026-02-25	51.2300	51.430600	51.230000	51.4230	+0.494%	2,486	+2.658%
2026-02-24	51.0700	51.390000	50.960000	51.1700	-0.098%	8,122	+3.166%
2026-02-23	51.2800	51.363400	51.030000	51.2200	-0.311%	12,300	+3.065%
2026-02-20	51.0700	51.440000	51.050000	51.3800	+0.804%	5,527	+2.744%
2026-02-19	50.6600	50.970000	50.570000	50.9700	+0.197%	5,488	+3.571%
2026-02-18	50.9200	51.040000	50.705000	50.8700	+0.653%	6,485	+3.774%
2026-02-17	49.8900	50.620000	49.890000	50.5400	+0.898%	5,265	+4.452%
2026-02-13	49.8800	50.310000	49.710000	50.0900	+0.052%	5,710	+5.390%
2026-02-12	50.7300	50.730000	50.020000	50.0642	-2.295%	9,417	+5.445%
2026-02-11	51.1300	51.335000	50.865000	51.2399	+1.236%	12,163	+3.025%
2026-02-10	50.8600	50.860000	50.614400	50.6144	-0.217%	2,451	+4.298%
2026-02-09	50.3400	50.800000	50.339900	50.7246	+0.904%	8,128	+4.072%
2026-02-06	49.8700	50.270000	49.870000	50.2700	+1.617%	5,670	+5.013%
2026-02-05	49.6800	49.810000	49.396200	49.4700	-1.659%	16,363	+6.711%
2026-02-04	50.7700	50.900000	50.070000	50.3043	+0.188%	8,328	+4.941%
2026-02-03	49.6900	50.210000	49.690000	50.2100	+1.053%	5,413	+5.138%
2026-02-02	49.4100	49.710000	49.330000	49.6870	+1.010%	13,805	+6.245%
2026-01-30	49.5330	49.533000	49.140000	49.1900	-1.462%	13,847	+7.319%
2026-01-29	50.2200	50.310000	49.310000	49.9200	-1.040%	18,621	+5.749%
2026-01-28	50.3300	50.444600	50.190000	50.4446	-1.459%	12,707	+4.649%
2026-01-27	50.7600	52.025000	50.760000	51.1914	+1.752%	4,936	+3.123%
2026-01-26	50.0900	50.370000	50.090000	50.3100	+1.266%	6,235	+4.929%
2026-01-23	49.4100	49.681100	49.280000	49.6811	+0.265%	4,206	+6.258%
2026-01-22	49.5600	49.580200	49.310000	49.5500	+1.309%	40,096	+6.539%
2026-01-21	48.3600	48.910000	48.135000	48.9100	+2.087%	14,864	+7.933%
2026-01-20	48.1000	48.380000	47.860000	47.9100	-2.565%	6,288	+10.186%
2026-01-16	49.1900	49.190000	49.005600	49.1711	+0.165%	4,135	+7.360%
2026-01-15	49.2000	49.320000	49.089900	49.0899	+0.522%	5,363	+7.537%
2026-01-14	48.6900	48.950000	48.690000	48.8350	+0.965%	6,962	+8.099%
2026-01-13	48.5000	48.560000	48.300000	48.3681	-0.686%	6,619	+9.142%
2026-01-12	48.4100	48.702100	48.410000	48.7021	+0.706%	34,377	+8.394%
2026-01-09	48.2800	48.405000	48.090800	48.3609	-0.143%	8,856	+9.158%
2026-01-08	48.3500	48.430000	48.240000	48.4300	-0.908%	3,067	+9.003%
2026-01-07	48.9700	49.030000	48.850000	48.8739	+0.666%	5,706	+8.013%
2026-01-06	48.3000	48.600000	48.300000	48.5507	+0.065%	18,975	+8.732%
2026-01-05	48.2300	48.550000	48.170100	48.5192	+0.145%	14,092	+8.802%
2026-01-02	48.4800	48.520000	48.230000	48.4490	+1.315%	7,882	+8.960%
2025-12-31	47.8000	47.820000	47.620000	47.8200	-0.076%	52,648	+10.393%
2025-12-30	48.0800	48.080000	47.856200	47.8562	+0.454%	3,173	+10.310%
2025-12-29	47.7200	47.820000	47.640000	47.6400	-0.120%	4,735	+10.810%
2025-12-26	47.7300	47.730000	47.667000	47.6970	+0.288%	1,492	+10.678%
2025-12-24	47.5700	47.620000	47.510000	47.5600	-0.036%	2,175	+10.997%
2025-12-23	47.4300	47.705300	47.420000	47.5770	+0.761%	6,883	+10.957%
2025-12-22	47.1700	47.232000	47.110000	47.2179	+0.883%	4,375	+11.801%
2025-12-19	46.8300	46.910000	46.804500	46.8045	+0.566%	1,366	+12.788%
2025-12-18	46.6100	46.720000	46.460000	46.5410	+0.990%	3,105	+13.427%
2025-12-17	46.3373	46.369000	46.084700	46.0847	-0.939%	2,567	+14.550%
2025-12-16	46.4700	46.575000	46.420000	46.5216	-0.018%	3,739	+13.474%
2025-12-15	46.7150	46.790000	46.415000	46.5302	+0.071%	9,104	+13.453%
2025-12-12	46.9100	46.910000	46.497000	46.4970	-1.531%	7,236	+13.534%
2025-12-11	47.2100	47.250000	47.140000	47.2200	+0.639%	6,462	+11.796%
2025-12-10	46.5350	46.960000	46.535000	46.9200	+1.639%	5,577	+12.511%
2025-12-09	46.3200	46.330000	46.137500	46.1634	-0.375%	5,114	+14.355%
2025-12-08	46.2500	46.370000	46.190000	46.3370	+0.294%	9,713	+13.926%
2025-12-05	46.3200	46.450000	46.140000	46.2010	-0.257%	4,643	+14.262%
2025-12-04	46.3100	46.320000	46.216000	46.3200	+0.040%	3,749	+13.968%
2025-12-03	46.0200	46.301700	46.019900	46.3017	+1.241%	6,449	+14.013%
2025-12-02	45.6600	45.734000	45.600000	45.7340	+0.456%	4,205	+15.428%
2025-12-01	45.6300	45.750000	45.526600	45.5266	+0.019%	9,973	+15.954%
2025-11-28	45.4300	45.517900	45.370000	45.5179	+0.367%	583	+15.976%
2025-11-26	45.0700	45.370000	45.070000	45.3514	+0.708%	1,440	+16.402%
2025-11-25	44.6500	45.089000	44.580000	45.0324	+1.497%	6,627	+17.227%
2025-11-24	44.2000	44.368000	44.200000	44.3680	+0.451%	1,314	+18.982%
2025-11-21	43.8100	44.170000	43.720000	44.1688	+1.473%	5,551	+19.519%
2025-11-20	44.4900	44.560000	43.527500	43.5275	-0.966%	4,359	+21.280%
2025-11-19	44.2500	44.250000	43.830200	43.9522	-1.250%	3,990	+20.108%
2025-11-18	44.3500	44.629200	44.350000	44.5084	-1.141%	5,117	+18.607%
2025-11-17	45.2900	45.470000	45.020000	45.0220	-1.462%	6,545	+17.254%
2025-11-14	45.5400	45.691600	45.540000	45.6900	-0.812%	3,779	+15.540%
2025-11-13	46.5000	46.570100	46.064000	46.0640	-0.707%	2,896	+14.601%
2025-11-12	46.0600	46.410000	46.060000	46.3918	+0.455%	4,725	+13.792%
2025-11-11	46.0300	46.250000	46.030000	46.1815	+0.973%	3,919	+14.310%
2025-11-10	45.2900	45.736600	45.290000	45.7366	+0.765%	6,104	+15.422%
2025-11-07	45.0000	45.389200	44.999600	45.3892	+0.497%	4,235	+16.305%
2025-11-06	45.1320	45.300000	45.080000	45.1648	+0.949%	3,223	+16.883%
2025-11-05	44.6400	45.999900	44.614000	44.7400	-0.318%	2,924	+17.993%
2025-11-04	45.1200	45.180000	44.882900	44.8829	-2.264%	5,770	+17.617%
2025-11-03	45.7800	45.970000	45.780000	45.9226	+0.651%	5,601	+14.954%
2025-10-31	45.4300	45.660000	45.430000	45.6258	-1.033%	2,723	+15.702%
2025-10-30	46.0288	46.160000	46.028800	46.1020	-0.149%	7,716	+14.507%
2025-10-29	46.6100	46.610000	44.840000	46.1709	-0.935%	5,181	+14.336%
2025-10-28	45.4500	46.740000	45.370000	46.6067	+2.121%	7,366	+13.267%
2025-10-27	45.6000	45.649000	45.557000	45.6387	+0.769%	2,287	+15.669%
2025-10-24	45.0600	45.300000	45.060000	45.2906	+0.289%	3,603	+16.558%
2025-10-23	44.7600	45.160000	44.760000	45.1600	+3.363%	2,660	+16.895%
2025-10-22	43.6906	43.690600	43.690600	43.6906	+0.435%	460	+20.827%
2025-10-21	43.5700	43.570000	43.501500	43.5015	-0.362%	450	+21.352%
2025-10-20	43.6750	43.690000	43.659700	43.6597	+0.250%	1,099	+20.912%
2025-10-17	43.3500	43.550700	43.310000	43.5507	-0.161%	3,075	+21.215%
2025-10-16	43.7800	43.790000	43.545000	43.6208	+1.151%	4,659	+21.020%
2025-10-15	43.0450	43.124500	42.920000	43.1245	+0.455%	1,413	+22.413%
2025-10-14	42.5300	43.020000	42.530000	42.9291	+0.998%	2,763	+22.970%
2025-10-13	42.5000	42.504900	42.500000	42.5049	+0.224%	1,382	+24.197%
2025-10-10	42.7968	42.800000	42.409900	42.4099	-0.211%	4,195	+24.476%
2025-10-09	42.4600	42.499500	42.340000	42.4995	-0.350%	3,351	+24.213%
2025-10-08	42.5465	42.648800	42.546500	42.6488	+0.101%	1,381	+23.778%
2025-10-07	42.7900	42.790000	42.589000	42.6059	-0.124%	1,718	+23.903%
2025-10-06	42.6388	42.710000	42.638800	42.6587	-0.867%	2,134	+23.750%
2025-10-03	42.7700	43.060000	42.770000	43.0317	+0.709%	3,900	+22.677%
2025-10-02	42.5816	42.800000	42.538400	42.7288	-0.827%	2,663	+23.547%
2025-10-01	42.8000	43.085000	42.800000	43.0850	+0.653%	12,087	+22.525%
2025-09-30	42.4400	42.805500	42.400000	42.8055	+0.399%	3,044	+23.325%
2025-09-29	42.6300	42.650000	42.570000	42.6354	+0.420%	3,238	+23.817%
2025-09-26	42.4000	42.457200	42.400000	42.4572	+0.802%	557	+24.337%
2025-09-25	42.1700	42.170000	41.950000	42.1194	-1.139%	3,142	+25.334%
2025-09-24	42.7300	42.730000	42.580000	42.6046	-0.824%	1,122	+23.907%
2025-09-23	43.0100	43.100000	42.958600	42.9586	+0.329%	1,997	+22.886%
2025-09-22	42.7500	42.842600	42.620000	42.8179	+0.325%	27,797	+23.290%
2025-09-19	42.7500	42.750000	42.600000	42.6794	-0.386%	3,669	+23.690%
2025-09-18	42.8446	42.844600	42.844600	42.8446	-0.654%	384	+23.213%
2025-09-17	43.3200	43.410000	43.126700	43.1267	-0.431%	11,220	+22.407%
2025-09-16	43.2450	43.313200	43.130000	43.3132	+0.344%	1,021	+21.880%
2025-09-15	43.0300	43.164900	43.030000	43.1649	+0.348%	1,668	+22.298%
2025-09-12	42.9400	43.015400	42.920000	43.0154	-0.105%	1,099	+22.723%
2025-09-11	42.8650	43.060400	42.865000	43.0604	+1.158%	2,236	+22.595%
2025-09-10	42.6000	42.600000	42.567400	42.5674	-0.095%	979	+24.015%
2025-09-09	42.5876	42.607800	42.587600	42.6078	+0.042%	1,352	+23.898%
2025-09-08	42.5900	42.590000	42.590000	42.5900	+0.666%	358	+23.949%
2025-09-05	42.2601	42.320000	42.260100	42.3083	+1.242%	1,802	+24.775%
2025-09-04	41.6900	41.789200	41.658500	41.7892	+0.867%	1,661	+26.325%
2025-09-03	41.4700	41.470000	41.380000	41.4301	+0.315%	1,412	+27.419%
2025-09-02	41.2500	41.356000	41.190000	41.3000	-0.931%	2,469	+27.821%
2025-08-29	41.6000	41.688100	41.600000	41.6881	-0.148%	997	+26.631%
2025-08-28	41.8200	41.840000	41.750000	41.7500	-0.131%	1,664	+26.443%
2025-08-27	41.6400	41.804700	41.640000	41.8047	-0.633%	2,366	+26.278%
2025-08-26	42.1000	42.119900	41.990000	42.0712	-0.019%	1,916	+25.478%
2025-08-25	42.5900	42.590100	42.079300	42.0793	-1.333%	1,599	+25.454%
2025-08-22	42.1500	42.647800	42.150000	42.6478	+2.400%	952	+23.781%
2025-08-21	41.7240	41.724000	41.648300	41.6483	-0.963%	572	+26.752%
2025-08-20	42.0700	42.070000	42.010000	42.0533	+0.462%	1,141	+25.531%
2025-08-19	42.0500	42.129900	41.852400	41.8600	+0.432%	2,206	+26.111%
2025-08-18	41.5900	41.680000	41.581000	41.6800	-0.467%	4,978	+26.655%
2025-08-15	41.8815	41.888313	41.720000	41.8756	+1.358%	2,063	+26.064%
2025-08-14	41.5500	41.580000	41.314500	41.3145	-1.079%	832	+27.776%
2025-08-13	41.8000	41.800000	41.765000	41.7650	+0.472%	424	+26.398%
2025-08-12	41.2200	41.568600	41.220000	41.5686	+0.968%	802	+26.995%
2025-08-11	41.2400	41.240000	41.169900	41.1699	-0.858%	468	+28.225%
2025-08-08	41.5600	41.569900	41.526400	41.5264	+0.409%	838	+27.124%
2025-08-07	41.3574	41.357400	41.357400	41.3574	+0.612%	630	+27.643%
2025-08-06	41.0200	41.131600	41.020000	41.1059	+0.551%	562	+28.424%
2025-08-05	40.8686	40.880500	40.868600	40.8805	+0.639%	597	+29.132%
2025-08-04	40.6700	40.670000	40.620900	40.6209	+0.596%	1,444	+29.958%
2025-08-01	40.3600	40.390000	40.090000	40.3804	+0.342%	2,295	+30.732%
2025-07-31	40.2400	40.470000	40.240000	40.2428	-0.870%	3,377	+31.179%
2025-07-30	40.5300	40.595900	40.460000	40.5959	-1.251%	2,719	+30.038%
2025-07-29	41.2300	41.244600	41.030000	41.1100	-0.710%	5,651	+28.412%
2025-07-28	41.4447	41.490000	41.345900	41.4038	-1.976%	2,352	+27.500%
2025-07-25	41.9000	42.250000	41.900000	42.2384	+0.527%	1,096	+24.981%
2025-07-24	42.2500	42.250000	42.016800	42.0168	+0.052%	7,201	+25.640%
2025-07-23	41.4566	41.995000	41.456600	41.9950	+2.522%	3,145	+25.705%
2025-07-22	40.8800	40.996000	40.870000	40.9619	-0.335%	2,329	+28.876%
2025-07-21	41.1950	41.195000	41.099400	41.0994	+1.267%	1,455	+28.445%
2025-07-18	40.8100	40.810000	40.585000	40.5850	-0.218%	3,593	+30.073%
2025-07-17	40.4350	40.830000	40.430000	40.6735	-0.583%	7,649	+29.790%
2025-07-16	40.5600	40.912000	40.560000	40.9120	+0.644%	1,286	+29.033%
2025-07-15	41.0000	41.030000	40.650000	40.6501	-0.971%	1,986	+29.864%
2025-07-14	41.0100	41.130000	41.000000	41.0488	-0.379%	1,670	+28.603%
2025-07-11	41.1700	41.220000	41.170000	41.2050	-0.897%	2,261	+28.116%
2025-07-10	41.5000	41.578000	41.495000	41.5780	+0.227%	3,011	+26.966%
2025-07-09	41.3000	41.483700	41.300000	41.4837	+0.640%	1,067	+27.255%
2025-07-08	41.0000	41.220000	40.820000	41.2200	+0.991%	13,101	+28.069%
2025-07-07	40.9832	40.983200	40.815700	40.8157	-1.046%	921	+29.337%
2025-07-03	41.2800	41.303200	41.247000	41.2470	-0.007%	911	+27.985%
2025-07-02	41.1568	41.249700	41.080000	41.2497	+0.852%	18,197	+27.977%
2025-07-01	40.7310	40.901100	40.731000	40.9011	-0.048%	1,611	+29.067%
2025-06-30	40.6800	40.920700	40.620000	40.9207	+0.119%	4,405	+29.006%
2025-06-27	40.7100	40.872200	40.710000	40.8722	+1.057%	809	+29.159%
2025-06-26	40.3800	40.575000	40.380000	40.4447	+1.055%	3,867	+30.524%
2025-06-25	40.0300	40.030000	39.790000	40.0226	-0.429%	13,856	+31.900%
2025-06-24	40.2700	40.270000	40.080000	40.1949	+0.777%	11,073	+31.335%
2025-06-23	39.4262	39.919600	39.330000	39.8850	+0.435%	5,387	+32.356%
2025-06-20	39.9388	39.970000	39.712200	39.7122	+0.740%	97,052	+32.931%
2025-06-18	37.5200	39.560000	34.960000	39.4206	+0.179%	6,166	+33.915%
2025-06-17	39.8800	39.880000	39.350100	39.3501	-1.743%	4,271	+34.155%
2025-06-16	40.2400	40.410000	40.048200	40.0482	-2.105%	6,789	+31.816%
2025-06-13	40.9800	41.070000	40.820000	40.9094	-1.846%	4,469	+29.041%
2025-06-12	41.6100	41.700100	41.580000	41.6786	+0.968%	7,385	+26.660%
2025-06-11	41.4400	41.470000	41.270000	41.2791	-0.076%	4,542	+27.886%
2025-06-10	41.3408	41.359000	41.240000	41.3106	+0.348%	1,991	+27.788%
2025-06-09	41.2900	41.290000	41.167500	41.1675	+0.409%	2,225	+28.232%
2025-06-06	40.9300	41.000000	40.930000	41.0000	-0.122%	1,136	+28.756%
2025-06-05	41.1400	41.250000	41.020000	41.0501	+0.018%	2,257	+28.599%
2025-06-04	40.9100	41.170000	40.910000	41.0428	+1.267%	4,863	+28.622%
2025-06-03	40.3800	40.545000	40.370000	40.5293	-1.317%	2,544	+30.251%
2025-06-02	40.9100	41.070000	40.825000	41.0700	+1.183%	5,308	+28.537%
2025-05-30	40.5300	40.640000	40.400000	40.5900	-0.364%	11,116	+30.057%
2025-05-29	40.8600	40.860000	40.620000	40.7383	+0.433%	7,465	+29.583%
2025-05-28	40.7296	40.729600	40.530000	40.5627	-0.723%	4,972	+30.144%
2025-05-27	41.0400	41.650000	40.730000	40.8580	+1.184%	9,226	+29.204%
2025-05-23	40.1000	40.520000	40.060000	40.3800	-0.517%	3,908	+30.733%
2025-05-22	40.3800	40.710000	40.360000	40.5900	-0.539%	7,815	+30.057%
2025-05-21	41.0600	41.140000	40.682300	40.8100	-0.047%	25,806	+29.356%
2025-05-20	40.6100	40.850000	40.610000	40.8291	+0.835%	5,575	+29.295%
2025-05-19	40.1700	40.491100	40.130000	40.4911	+0.990%	9,042	+30.374%
2025-05-16	39.9600	40.130000	39.900000	40.0943	+0.411%	7,979	+31.665%
2025-05-15	39.8500	39.991000	39.850000	39.9300	+0.906%	1,262	+32.206%
2025-05-14	39.7207	39.720700	39.570000	39.5714	-0.062%	3,094	+33.404%
2025-05-13	39.4300	39.610000	39.220000	39.5958	+0.663%	4,009	+33.322%
2025-05-12	39.2400	39.335000	39.215000	39.3350	+0.541%	3,805	+34.206%
2025-05-09	39.0900	39.150000	39.050100	39.1235	+0.730%	2,354	+34.932%
2025-05-08	39.1300	39.130000	38.840000	38.8400	-0.757%	2,547	+35.917%
2025-05-07	39.1300	39.153600	39.023400	39.1363	+0.540%	14,405	+34.888%
2025-05-06	38.8935	38.980000	38.880000	38.9261	-0.201%	1,156	+35.616%
2025-05-05	39.0600	39.114700	39.004600	39.0046	-0.070%	9,454	+35.343%
2025-05-02	39.0962	39.096200	39.000000	39.0321	+1.303%	3,284	+35.248%
2025-05-01	38.6200	38.700100	38.497400	38.5300	-0.262%	6,371	+37.010%
2025-04-30	38.3400	38.631100	38.276000	38.6311	+1.262%	29,270	+36.652%
2025-04-29	38.0900	38.210000	38.080000	38.1497	+0.630%	5,026	+38.376%
2025-04-28	37.7600	37.911000	37.650000	37.9110	+0.290%	9,408	+39.247%
2025-04-25	37.6200	37.801500	37.610000	37.8015	+0.347%	3,623	+39.651%
2025-04-24	37.4800	37.670800	37.380000	37.6708	+0.295%	9,268	+40.135%
2025-04-23	37.7450	37.823700	37.560000	37.5600	-0.080%	6,994	+40.548%
2025-04-22	37.3400	37.650000	37.155000	37.5900	+1.595%	12,236	+40.436%
2025-04-21	37.0000	37.050000	36.510000	37.0000	+0.298%	15,516	+42.676%
2025-04-17	36.7100	37.030000	36.700000	36.8900	+0.946%	15,025	+43.101%
2025-04-16	36.0000	36.830000	36.000000	36.5442	+0.451%	17,473	+44.455%
2025-04-15	36.1273	36.550000	36.127300	36.3800	+0.699%	32,094	+45.107%
2025-04-14	35.8500	36.245000	35.850000	36.1273	+1.098%	15,445	+46.122%
2025-04-11	34.9800	35.810000	34.980000	35.7350	+3.262%	28,091	+47.726%
2025-04-10	34.8500	34.850000	33.900000	34.6063	-0.655%	13,587	+52.544%
2025-04-09	33.0000	34.990000	32.740000	34.8346	+5.977%	20,296	+51.545%
2025-04-08	34.0200	34.021900	32.620000	32.8700	-1.317%	53,631	+60.602%
2025-04-07	33.0900	34.410000	32.850000	33.3088	-2.148%	42,904	+58.487%
2025-04-04	34.4800	35.250000	34.040000	34.0400	-5.339%	94,629	+55.082%
2025-04-03	36.8200	36.910000	35.750000	35.9600	-2.521%	224,736	+46.802%
2025-04-02	36.6500	36.930000	36.460000	36.8900	+0.531%	35,049	+43.101%
2025-04-01	36.9483	36.948300	36.580000	36.6950	-0.231%	43,914	+43.862%
2025-03-31	36.6100	36.800000	36.381400	36.7800	-1.209%	46,085	+43.529%
2025-03-28	37.8900	37.890000	37.074800	37.2300	-0.215%	66,465	+41.794%
2025-03-27	37.2700	37.599900	37.200000	37.3101	-0.214%	193,612	+41.490%
2025-03-26	37.8700	37.975000	37.390000	37.3900	-1.793%	133,813	+41.187%
2025-03-25	38.3100	38.324900	38.030000	38.0728	+0.378%	2,422	+38.655%
2025-03-24	37.9998	37.999800	37.770000	37.9296	-0.391%	8,498	+39.179%
2025-03-21	38.2300	38.230000	38.040000	38.0785	-0.664%	7,408	+38.635%
2025-03-20	38.1000	38.332900	37.960000	38.3329	-1.396%	11,539	+37.715%
2025-03-19	38.8500	38.875500	38.690000	38.8755	-0.391%	10,784	+35.792%
2025-03-18	38.8700	39.220000	38.810000	39.0280	+0.418%	21,765	+35.262%
2025-03-17	38.6200	38.871700	38.620000	38.8654	+1.067%	6,972	+35.828%
2025-03-14	38.2100	38.455100	38.210000	38.4551	+2.145%	3,926	+37.277%
2025-03-13	37.7700	37.800000	37.570600	37.6477	-0.600%	7,925	+40.221%
2025-03-12	37.9500	38.039900	37.801100	37.8749	-1.044%	9,884	+39.380%
2025-03-11	38.5100	38.510000	37.970000	38.2746	+0.301%	8,163	+37.924%
2025-03-10	38.2700	38.339900	37.960000	38.1598	-1.294%	16,015	+38.339%
2025-03-07	38.2101	38.660100	38.210100	38.6601	+1.801%	8,066	+36.549%
2025-03-06	38.0400	38.315000	37.840000	37.9761	+0.453%	9,139	+39.008%
2025-03-05	37.2200	37.970000	37.220000	37.8050	+3.289%	6,201	+39.638%
2025-03-04	36.1650	36.850000	35.815000	36.6013	+1.044%	12,495	+44.230%
2025-03-03	36.6700	36.670000	36.120000	36.2233	+1.951%	2,949	+45.735%
2025-02-28	35.8200	35.920000	35.348400	35.5300	-0.952%	15,269	+48.579%
2025-02-27	36.2000	36.200000	35.860000	35.8715	-2.233%	5,096	+47.164%
2025-02-26	36.6800	36.999200	36.680000	36.6907	-0.178%	23,060	+43.878%
2025-02-25	36.5400	36.756000	36.505000	36.7560	+2.445%	5,427	+43.623%
2025-02-24	36.1000	36.100000	35.878900	35.8789	-0.215%	1,606	+47.134%
2025-02-21	36.1800	36.200000	35.956100	35.9561	-0.426%	2,505	+46.818%
2025-02-20	36.0450	36.110000	36.045000	36.1100	+1.218%	1,150	+46.192%
2025-02-19	35.6800	35.680000	35.445000	35.6753	-1.259%	2,986	+47.974%
2025-02-18	36.1099	36.130000	36.017500	36.1300	+1.151%	1,893	+46.111%