Dark

EFV
iShares MSCI EAFE Value ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

82.25USD+0.753%(+0.61)2,418,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

81.67USD+0.037%(+0.03)0

After-hours

Aug 7, 2026 4:17:30 PM EDT

82.30USD+0.055%(+0.05)60,907

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	82.3900	82.440000	82.02000	82.2500	+0.747%	2,418,022	0.000%
2026-08-06	81.8200	82.060000	81.55374	81.6400	+0.110%	7,368,332	+0.747%
2026-08-05	81.9700	81.970000	81.52500	81.5500	+0.098%	1,924,138	+0.858%
2026-08-04	81.1500	81.590000	81.00000	81.4700	+0.469%	4,423,203	+0.957%
2026-08-03	81.1600	81.160000	80.87000	81.0900	+0.260%	2,356,226	+1.431%
2026-07-31	80.7300	81.050000	80.15000	80.8800	-0.529%	2,219,726	+1.694%
2026-07-30	80.3800	81.370000	80.16200	81.3100	+2.431%	5,295,130	+1.156%
2026-07-29	79.5600	80.320000	79.18500	79.3800	-0.402%	1,987,476	+3.616%
2026-07-28	79.1600	79.875000	79.01000	79.7000	+0.189%	4,265,753	+3.199%
2026-07-27	79.6900	79.830000	79.26500	79.5500	+0.633%	1,641,517	+3.394%
2026-07-24	79.0000	79.380000	78.83000	79.0500	+0.829%	5,272,239	+4.048%
2026-07-23	78.4800	78.670000	78.18500	78.4000	-1.309%	1,979,546	+4.911%
2026-07-22	79.5500	79.770000	79.34500	79.4400	+0.621%	2,000,085	+3.537%
2026-07-21	78.6600	79.025000	78.27000	78.9500	+1.309%	3,852,116	+4.180%
2026-07-20	78.3000	78.360000	77.86500	77.9300	-0.688%	2,239,484	+5.543%
2026-07-17	78.1300	78.605000	77.95000	78.4700	-0.203%	2,398,564	+4.817%
2026-07-16	78.4300	78.887800	78.36010	78.6300	-0.506%	1,986,123	+4.604%
2026-07-15	78.6100	79.160000	78.57000	79.0300	+0.688%	4,236,695	+4.074%
2026-07-14	78.8400	79.180000	78.44000	78.4900	+0.590%	1,769,482	+4.790%
2026-07-13	78.2100	78.535000	77.92500	78.0300	-0.459%	9,197,547	+5.408%
2026-07-10	78.1600	78.535000	77.96000	78.3900	+0.720%	7,466,805	+4.924%
2026-07-09	77.6600	77.985000	77.54540	77.8300	+0.271%	10,511,247	+5.679%
2026-07-08	77.4100	77.635000	76.95010	77.6200	-0.640%	8,310,352	+5.965%
2026-07-07	78.6300	78.819700	77.95500	78.1200	-0.471%	2,408,540	+5.287%
2026-07-06	78.1100	78.490000	78.06500	78.4900	+0.822%	10,354,218	+4.790%
2026-07-02	77.6900	78.240000	77.47000	77.8500	+1.898%	7,679,657	+5.652%
2026-07-01	75.9700	76.599900	75.97000	76.4000	-0.196%	3,561,612	+7.657%
2026-06-30	76.4200	76.650000	76.24500	76.5500	-0.026%	5,973,262	+7.446%
2026-06-29	76.2200	76.630000	75.93500	76.5700	+0.631%	6,178,592	+7.418%
2026-06-26	76.1500	76.465000	75.98000	76.0900	-0.118%	1,637,874	+8.096%
2026-06-25	76.1800	76.570000	75.94000	76.1800	+0.627%	1,951,559	+7.968%
2026-06-24	75.8200	75.925000	75.50000	75.7050	-0.270%	2,077,573	+8.645%
2026-06-23	75.9000	76.185400	75.65000	75.9100	-1.185%	3,830,307	+8.352%
2026-06-22	76.8300	77.070000	76.57000	76.8200	+0.235%	2,291,577	+7.068%
2026-06-18	77.1700	77.170000	76.61000	76.6400	-0.182%	3,915,544	+7.320%
2026-06-17	77.5800	77.930000	76.58000	76.7800	-0.814%	2,985,293	+7.124%
2026-06-16	77.4500	77.730000	77.35000	77.4100	+0.493%	2,407,054	+6.252%
2026-06-15	77.6000	77.600000	76.97500	77.0300	-2.432%	2,217,679	+6.777%
2026-06-12	78.6300	79.085000	78.38500	78.9500	+0.484%	2,262,720	+4.180%
2026-06-11	77.2800	78.670000	76.94500	78.5700	+2.585%	3,576,729	+4.684%
2026-06-10	77.1300	77.380000	76.56000	76.5900	-0.944%	3,197,588	+7.390%
2026-06-09	77.7700	78.040000	76.44000	77.3200	+0.194%	3,165,460	+6.376%
2026-06-08	77.5300	77.680000	77.04500	77.1700	+0.351%	3,047,021	+6.583%
2026-06-05	78.0200	78.115800	76.68500	76.9000	-1.913%	3,986,996	+6.957%
2026-06-04	78.2400	78.470000	78.09500	78.4000	+0.603%	7,174,793	+4.911%
2026-06-03	78.2900	78.380000	77.91000	77.9300	-0.777%	5,539,559	+5.543%
2026-06-02	78.1500	78.680000	78.15000	78.5400	+0.358%	4,510,214	+4.724%
2026-06-01	78.1000	78.560000	77.77000	78.2600	-0.483%	4,984,165	+5.098%
2026-05-29	78.8600	79.160000	78.60000	78.6400	+0.064%	10,619,247	+4.591%
2026-05-28	78.3300	78.920000	78.20010	78.5900	-0.620%	81,663,492	+4.657%
2026-05-27	79.2000	79.290000	78.88000	79.0800	-0.378%	2,105,637	+4.009%
2026-05-26	79.4700	79.760000	79.18000	79.3800	+0.928%	1,525,812	+3.616%
2026-05-22	78.9100	78.960000	78.48000	78.6500	-0.430%	1,537,469	+4.577%
2026-05-21	78.1000	79.225100	77.92500	78.9900	+0.305%	2,915,488	+4.127%
2026-05-20	77.8200	78.950000	77.70000	78.7500	+1.377%	4,803,560	+4.444%
2026-05-19	77.8000	78.085000	77.57500	77.6800	-0.652%	2,990,318	+5.883%
2026-05-18	77.7500	78.225000	77.61000	78.1900	+1.191%	2,923,699	+5.192%
2026-05-15	77.5900	77.610000	77.16000	77.2700	-1.416%	1,737,611	+6.445%
2026-05-14	78.5800	78.790000	78.33100	78.3800	-0.204%	2,003,730	+4.937%
2026-05-13	77.8100	78.555000	77.81000	78.5400	+0.589%	1,819,630	+4.724%
2026-05-12	77.7400	78.225000	77.57500	78.0800	-0.255%	1,826,568	+5.341%
2026-05-11	78.2400	78.480000	78.14500	78.2800	+0.320%	2,468,175	+5.072%
2026-05-08	78.0300	78.130000	77.69500	78.0300	+0.853%	3,776,878	+5.408%
2026-05-07	78.5200	78.645000	77.35000	77.3700	-1.865%	2,076,342	+6.307%
2026-05-06	78.6100	78.920000	78.59000	78.8400	+2.350%	1,802,096	+4.325%
2026-05-05	76.6800	77.120000	76.47000	77.0300	+1.076%	1,771,904	+6.777%
2026-05-04	76.7500	76.920000	75.99500	76.2100	-1.487%	2,016,261	+7.925%
2026-05-01	77.5800	77.970000	77.33000	77.3600	-0.296%	1,769,200	+6.321%
2026-04-30	76.7200	77.780000	76.65000	77.5900	+2.416%	2,314,348	+6.006%
2026-04-29	76.1050	76.260000	75.51000	75.7600	-1.097%	2,576,464	+8.567%
2026-04-28	76.6100	76.780000	76.42500	76.6000	+0.157%	1,925,164	+7.376%
2026-04-27	76.7000	76.960000	76.41000	76.4800	-0.274%	3,164,286	+7.544%
2026-04-24	76.5300	76.860000	76.26000	76.6900	+0.366%	3,479,052	+7.250%
2026-04-23	76.9100	77.115000	75.71000	76.4100	-0.598%	2,445,638	+7.643%
2026-04-22	77.1700	77.170000	76.67000	76.8700	+0.313%	2,189,445	+6.999%
2026-04-21	77.7200	78.010000	76.58000	76.6300	-2.183%	3,544,874	+7.334%
2026-04-20	78.0900	78.355000	77.85000	78.3400	-0.343%	1,247,571	+4.991%
2026-04-17	78.6000	79.050000	78.42000	78.6100	+0.679%	1,666,734	+4.630%
2026-04-16	78.5100	78.510000	77.77500	78.0800	-0.217%	1,909,990	+5.341%
2026-04-15	78.4200	78.500000	78.10500	78.2500	-0.268%	1,858,036	+5.112%
2026-04-14	78.2100	78.710000	78.18000	78.4600	+0.397%	1,607,512	+4.830%
2026-04-13	77.0700	78.220000	77.03000	78.1500	+0.540%	2,050,234	+5.246%
2026-04-10	77.8800	78.090100	77.50500	77.7300	+0.232%	1,736,072	+5.815%
2026-04-09	76.9100	78.020000	76.91000	77.5500	-0.219%	1,570,482	+6.061%
2026-04-08	78.0300	78.080000	77.28000	77.7200	+3.132%	2,770,140	+5.829%
2026-04-07	74.9100	75.520000	74.33000	75.3600	-0.040%	2,895,468	+9.143%
2026-04-06	75.0200	75.495000	74.93000	75.3900	+0.507%	2,361,955	+9.099%
2026-04-02	74.4100	75.290000	73.95000	75.0100	-0.345%	5,207,561	+9.652%
2026-04-01	75.4500	75.835000	75.07000	75.2700	+1.237%	3,355,183	+9.273%
2026-03-31	73.5100	74.600000	73.03000	74.3500	+2.750%	4,411,561	+10.625%
2026-03-30	72.5800	73.005000	72.07500	72.3600	+0.682%	5,468,374	+13.668%
2026-03-27	72.2000	72.670000	71.70500	71.8700	-0.650%	3,580,878	+14.443%
2026-03-26	72.8800	73.260000	72.27000	72.3400	-1.498%	3,263,486	+13.699%
2026-03-25	73.6800	73.790000	73.09000	73.4400	+1.338%	3,804,461	+11.996%
2026-03-24	71.8100	72.810000	71.79500	72.4700	-0.289%	4,777,014	+13.495%
2026-03-23	72.3300	73.460000	72.00000	72.6800	+2.036%	6,690,236	+13.167%
2026-03-20	72.8600	73.020000	70.81500	71.2300	-2.811%	7,615,301	+15.471%
2026-03-19	72.1700	73.685000	72.00000	73.2900	+0.014%	5,091,201	+12.225%
2026-03-18	74.0400	74.190000	73.22500	73.2800	-1.611%	3,951,320	+12.241%
2026-03-17	74.5400	74.900000	74.39000	74.4800	+0.758%	4,263,127	+10.432%
2026-03-16	73.5000	74.120000	73.50000	73.9200	+1.692%	6,682,103	+11.269%
2026-03-13	73.5600	73.929800	72.61000	72.6900	-0.927%	5,920,517	+13.152%
2026-03-12	73.6600	73.750000	73.01500	73.3700	-1.846%	15,664,292	+12.103%
2026-03-11	74.4400	74.880000	74.17000	74.7500	-0.107%	2,416,556	+10.033%
2026-03-10	75.1900	75.970000	74.72000	74.8300	+0.281%	3,244,552	+9.916%
2026-03-09	72.9900	74.810000	72.48000	74.6200	+0.593%	3,456,767	+10.225%
2026-03-06	73.3800	74.380000	73.02000	74.1800	-0.643%	3,935,494	+10.879%
2026-03-05	75.0900	75.460000	74.01500	74.6600	-2.111%	4,759,562	+10.166%
2026-03-04	76.1100	76.420000	75.71500	76.2700	+0.726%	4,446,093	+7.841%
2026-03-03	74.7800	76.020000	74.01500	75.7200	-3.159%	4,488,011	+8.624%
2026-03-02	77.8600	78.505000	77.45000	78.1900	-1.968%	4,024,512	+5.192%
2026-02-27	80.0300	80.145000	79.63000	79.7600	-0.088%	3,288,326	+3.122%
2026-02-26	79.6600	79.875000	79.40500	79.8300	-0.138%	3,061,169	+3.031%
2026-02-25	79.4800	79.985000	79.13000	79.9400	+1.024%	2,238,483	+2.890%
2026-02-24	78.8000	79.295000	78.65000	79.1300	+0.089%	1,735,788	+3.943%
2026-02-23	79.3200	79.570000	78.85000	79.0600	-0.088%	2,331,593	+4.035%
2026-02-20	78.4300	79.160000	78.33860	79.1300	+0.738%	3,060,986	+3.943%
2026-02-19	78.1800	78.560000	78.04000	78.5500	-0.127%	2,322,179	+4.710%
2026-02-18	78.7200	78.980000	78.45000	78.6500	-0.013%	3,027,136	+4.577%
2026-02-17	78.0300	78.720000	77.83000	78.6600	+0.038%	2,104,970	+4.564%
2026-02-13	78.4600	78.840000	78.11500	78.6300	-0.317%	3,509,762	+4.604%
2026-02-12	79.5300	79.680000	78.67000	78.8800	-0.454%	2,832,913	+4.272%
2026-02-11	79.0100	79.400000	78.74000	79.2400	+0.725%	2,351,269	+3.799%
2026-02-10	78.9800	79.080000	78.63000	78.6700	+0.051%	3,164,726	+4.551%
2026-02-09	78.0400	78.730000	77.90500	78.6300	+1.015%	2,232,691	+4.604%
2026-02-06	77.2600	77.860000	77.13000	77.8400	+2.125%	2,206,637	+5.665%
2026-02-05	76.5100	76.765000	76.19000	76.2200	-1.499%	3,332,256	+7.911%
2026-02-04	77.8500	78.025000	77.19000	77.3800	+1.018%	6,612,393	+6.294%
2026-02-03	75.9600	76.680000	75.96000	76.6000	+0.856%	2,631,558	+7.376%
2026-02-02	75.6000	75.975000	75.47000	75.9500	+0.810%	2,112,855	+8.295%
2026-01-30	75.7400	75.890000	75.01000	75.3400	-0.738%	3,441,053	+9.172%
2026-01-29	76.1000	76.230000	75.10000	75.9000	+1.200%	2,920,026	+8.366%
2026-01-28	74.9800	76.440000	74.61000	75.0000	-0.918%	3,371,902	+9.667%
2026-01-27	75.1700	75.850000	75.17000	75.6950	+1.919%	2,140,890	+8.660%
2026-01-26	74.4200	74.600000	74.27000	74.2700	+0.623%	3,085,602	+10.745%
2026-01-23	73.3100	73.906700	73.19500	73.8100	+0.381%	3,699,490	+11.435%
2026-01-22	73.4800	73.689900	73.31990	73.5300	+0.451%	2,694,004	+11.859%
2026-01-21	72.7100	73.355000	72.44000	73.2000	+0.924%	3,448,523	+12.363%
2026-01-20	72.5600	72.955500	72.41500	72.5300	-1.266%	2,807,882	+13.401%
2026-01-16	73.4300	73.490000	73.16195	73.4600	+0.177%	1,621,633	+11.966%
2026-01-15	73.4700	73.570000	73.29500	73.3300	-0.123%	2,707,733	+12.164%
2026-01-14	73.1500	73.470000	73.12000	73.4200	+0.990%	2,629,649	+12.027%
2026-01-13	72.8900	72.960000	72.58510	72.7000	-0.315%	1,983,118	+13.136%
2026-01-12	72.7600	72.985000	72.70000	72.9300	+0.621%	2,321,036	+12.779%
2026-01-09	72.3900	72.565000	72.26000	72.4800	+0.360%	2,188,833	+13.480%
2026-01-08	71.7600	72.235000	71.65120	72.2200	+0.445%	1,654,788	+13.888%
2026-01-07	72.1800	72.180000	71.88000	71.9000	-0.691%	2,643,869	+14.395%
2026-01-06	72.6600	72.800000	72.39500	72.4000	-0.248%	3,514,176	+13.605%
2026-01-05	71.9700	72.626700	71.90000	72.5800	+0.582%	2,341,256	+13.323%
2026-01-02	72.1500	72.195000	71.83000	72.1600	+1.050%	2,641,774	+13.983%
2025-12-31	71.7000	71.700000	71.35000	71.4100	-0.377%	2,372,026	+15.180%
2025-12-30	71.7800	71.970000	71.68000	71.6800	+0.308%	1,382,385	+14.746%
2025-12-29	71.5300	71.636100	71.36500	71.4600	-0.279%	1,550,791	+15.099%
2025-12-26	71.7500	71.750000	71.48000	71.6600	+0.140%	1,285,548	+14.778%
2025-12-24	71.4600	71.660000	71.46000	71.5600	+0.056%	964,821	+14.939%
2025-12-23	71.5500	71.600000	71.40500	71.5200	+0.647%	1,237,761	+15.003%
2025-12-22	70.9300	71.135000	70.86500	71.0600	+0.311%	1,593,217	+15.747%
2025-12-19	70.8400	71.099000	70.79000	70.8400	+0.511%	3,482,830	+16.107%
2025-12-18	70.7200	70.799000	70.29500	70.4800	+0.356%	3,660,200	+16.700%
2025-12-17	70.3800	70.585000	70.19500	70.2300	-0.185%	2,128,980	+17.115%
2025-12-16	70.7350	70.800000	70.16500	70.3600	-2.871%	5,238,153	+16.899%
2025-12-15	72.4600	72.590000	72.20000	72.4400	+0.835%	2,375,451	+13.542%
2025-12-12	72.1000	72.230000	71.55500	71.8400	-0.333%	2,006,188	+14.491%
2025-12-11	71.8100	72.210000	71.73000	72.0800	+0.882%	2,950,194	+14.109%
2025-12-10	70.7600	71.550000	70.76000	71.4500	+1.348%	2,644,936	+15.115%
2025-12-09	70.6000	70.885000	70.49000	70.5000	+0.043%	1,676,664	+16.667%
2025-12-08	70.6500	70.770000	70.42500	70.4700	-0.368%	2,204,681	+16.716%
2025-12-05	70.9400	71.045500	70.60000	70.7300	-0.141%	2,291,125	+16.287%
2025-12-04	70.9800	71.090000	70.71500	70.8300	+0.368%	1,744,370	+16.123%
2025-12-03	70.4700	70.649900	70.33000	70.5700	+0.185%	1,656,688	+16.551%
2025-12-02	70.5350	70.540300	70.24500	70.4400	+0.399%	2,110,319	+16.766%
2025-12-01	70.2200	70.485000	70.11500	70.1600	-0.157%	2,742,575	+17.232%
2025-11-28	70.1100	70.310000	69.99000	70.2700	+0.271%	1,449,644	+17.049%
2025-11-26	69.7000	70.216400	69.62180	70.0800	+0.864%	2,499,330	+17.366%
2025-11-25	68.9700	69.519900	68.91000	69.4800	+1.357%	2,107,225	+18.379%
2025-11-24	68.3100	68.670000	68.29500	68.5500	+0.029%	1,787,655	+19.985%
2025-11-21	68.1400	68.649900	67.95000	68.5300	+1.767%	4,953,732	+20.020%
2025-11-20	68.4900	68.588100	67.34000	67.3400	-1.218%	5,519,224	+22.141%
2025-11-19	68.3200	68.563894	67.96500	68.1700	-0.453%	5,238,304	+20.654%
2025-11-18	68.3000	68.706500	68.08170	68.4800	-1.112%	25,909,177	+20.108%
2025-11-17	69.7900	69.975000	69.08000	69.2500	-1.438%	2,310,028	+18.773%
2025-11-14	70.0100	70.406400	70.01000	70.2600	-0.312%	2,032,605	+17.065%
2025-11-13	70.9300	71.035000	70.44000	70.4800	-0.718%	2,707,388	+16.700%
2025-11-12	70.7900	71.119000	70.68000	70.9900	+0.724%	2,003,544	+15.861%
2025-11-11	70.1700	70.575500	70.17000	70.4800	+0.887%	1,237,725	+16.700%
2025-11-10	69.5300	69.909100	69.33010	69.8600	+1.129%	1,867,998	+17.735%
2025-11-07	68.4200	69.080000	68.35500	69.0800	+0.553%	1,467,606	+19.065%
2025-11-06	68.8000	68.910000	68.52000	68.7000	+0.307%	1,757,690	+19.723%
2025-11-05	68.2100	68.650000	68.14000	68.4900	+0.735%	1,761,023	+20.091%
2025-11-04	67.9000	68.253700	67.74000	67.9900	-0.658%	4,447,978	+20.974%
2025-11-03	68.4400	68.545000	68.23000	68.4400	0.000%	1,309,129	+20.178%
2025-10-31	68.5200	68.520000	68.15500	68.4400	-0.306%	1,813,156	+20.178%
2025-10-30	68.4500	68.910000	68.45000	68.6500	-0.218%	1,891,684	+19.811%
2025-10-29	69.2300	69.355000	68.57500	68.8000	-0.521%	1,973,882	+19.549%
2025-10-28	68.9500	69.345000	68.88000	69.1600	+0.217%	1,890,944	+18.927%
2025-10-27	68.9800	69.030000	68.73810	69.0100	+0.730%	1,402,817	+19.186%
2025-10-24	68.3800	68.570000	68.36000	68.5100	+0.234%	1,159,002	+20.055%
2025-10-23	68.3300	68.435800	68.21500	68.3500	+0.308%	1,388,270	+20.337%
2025-10-22	67.9800	68.323400	67.88000	68.1400	+0.118%	1,799,736	+20.707%
2025-10-21	68.1600	68.334400	68.04000	68.0600	-0.693%	1,293,999	+20.849%
2025-10-20	68.2300	68.560000	68.23000	68.5350	+0.639%	2,770,893	+20.012%
2025-10-17	67.9400	68.166500	67.73350	68.1000	+0.073%	2,204,339	+20.778%
2025-10-16	68.0700	68.309900	67.79000	68.0500	+0.428%	2,061,632	+20.867%
2025-10-15	67.6700	67.890000	67.38000	67.7600	+0.266%	1,840,941	+21.384%
2025-10-14	66.9700	67.720000	66.87000	67.5800	+0.700%	1,888,775	+21.708%
2025-10-13	66.9300	67.195000	66.86000	67.1100	+0.569%	1,672,251	+22.560%
2025-10-10	67.6300	67.665000	66.62000	66.7300	-1.498%	2,870,977	+23.258%
2025-10-09	68.3700	68.378600	67.56000	67.7450	-0.711%	1,120,617	+21.411%
2025-10-08	68.3100	68.509000	68.10500	68.2300	+0.191%	2,347,509	+20.548%
2025-10-07	68.3600	68.410000	68.09000	68.1000	-0.627%	1,627,448	+20.778%
2025-10-06	68.5250	68.730000	68.41000	68.5300	-0.233%	2,785,542	+20.020%
2025-10-03	68.5400	68.766500	68.51000	68.6900	+0.926%	1,602,265	+19.741%
2025-10-02	68.2600	68.317600	67.75990	68.0600	-0.249%	2,251,852	+20.849%
2025-10-01	68.1700	68.395000	68.08500	68.2300	+0.590%	2,169,730	+20.548%
2025-09-30	67.4600	67.865000	67.44000	67.8300	+0.385%	2,297,733	+21.259%
2025-09-29	67.5400	67.610000	67.40500	67.5700	+0.104%	2,277,012	+21.726%
2025-09-26	67.1800	67.520000	67.18000	67.5000	+1.033%	1,825,360	+21.852%
2025-09-25	66.8300	66.910000	66.52000	66.8100	-0.447%	1,847,766	+23.110%
2025-09-24	67.1500	67.360000	67.05000	67.1100	-0.489%	1,975,824	+22.560%
2025-09-23	67.6000	67.775000	67.36420	67.4400	-0.059%	2,598,736	+21.960%
2025-09-22	67.2200	67.520000	67.10500	67.4800	+0.312%	4,238,346	+21.888%
2025-09-19	67.3200	67.445000	67.17500	67.2700	-0.267%	3,066,366	+22.268%
2025-09-18	67.4000	67.535000	67.09000	67.4500	-0.192%	4,540,415	+21.942%
2025-09-17	67.6800	68.180000	67.34500	67.5800	-0.413%	5,583,640	+21.708%
2025-09-16	67.9500	67.999900	67.65500	67.8600	-0.455%	48,974,609	+21.205%
2025-09-15	68.0200	68.209900	67.97000	68.1700	+0.516%	1,067,950	+20.654%
2025-09-12	67.7800	67.910000	67.66010	67.8200	-0.528%	1,398,515	+21.277%
2025-09-11	67.6900	68.180000	67.55000	68.1800	+1.067%	1,278,890	+20.637%
2025-09-10	67.5800	67.690000	67.44000	67.4600	+0.030%	1,256,432	+21.924%
2025-09-09	67.3600	67.570000	67.23000	67.4400	-0.296%	1,509,964	+21.960%
2025-09-08	67.5300	67.640000	67.25350	67.6400	+0.775%	2,491,868	+21.600%
2025-09-05	67.3400	67.499900	66.91000	67.1200	+0.329%	1,536,117	+22.542%
2025-09-04	66.6500	66.900000	66.54010	66.9000	+0.859%	1,375,484	+22.945%
2025-09-03	66.2200	66.410100	66.14000	66.3300	-0.151%	2,120,398	+24.001%
2025-09-02	66.1400	66.575000	66.00000	66.4300	-0.792%	1,547,236	+23.815%
2025-08-29	66.8800	67.085000	66.75000	66.9600	-0.387%	2,184,711	+22.835%
2025-08-28	67.2100	67.310000	67.00000	67.2200	+0.358%	1,403,784	+22.359%
2025-08-27	66.6200	67.040000	66.37000	66.9800	-0.446%	1,488,009	+22.798%
2025-08-26	67.1900	67.318100	67.04000	67.2800	-0.208%	1,666,893	+22.250%
2025-08-25	68.0600	68.150300	67.42000	67.4200	-1.462%	1,546,518	+21.996%
2025-08-22	67.7200	68.540000	67.62000	68.4200	+1.513%	1,494,717	+20.213%
2025-08-21	67.4300	67.535000	67.28000	67.4000	-0.465%	1,269,132	+22.033%
2025-08-20	67.6000	67.750000	67.56000	67.7150	+0.632%	5,362,159	+21.465%
2025-08-19	67.4700	67.590000	67.25500	67.2900	+0.321%	3,857,200	+22.232%
2025-08-18	67.0900	67.105000	66.86010	67.0750	-0.556%	2,834,043	+22.624%
2025-08-15	67.4000	67.535000	67.34990	67.4500	+0.702%	1,740,116	+21.942%
2025-08-14	66.7100	67.000000	66.61000	66.9800	+0.164%	1,790,145	+22.798%
2025-08-13	66.5900	66.905000	66.57000	66.8700	+0.587%	2,148,076	+23.000%
2025-08-12	66.0400	66.519900	65.95000	66.4800	+1.249%	1,821,631	+23.721%
2025-08-11	65.5700	65.749900	65.44000	65.6600	-0.122%	1,475,682	+25.267%
2025-08-08	65.5400	65.845500	65.48000	65.7400	+0.782%	2,162,194	+25.114%
2025-08-07	65.3700	65.390000	64.97500	65.2300	+0.850%	2,322,435	+26.092%
2025-08-06	64.6300	64.770000	64.54000	64.6800	+0.858%	2,090,307	+27.165%
2025-08-05	64.1500	64.260000	63.93000	64.1300	+0.109%	5,267,322	+28.255%
2025-08-04	63.8900	64.070000	63.84340	64.0600	+1.265%	1,924,778	+28.395%
2025-08-01	63.2700	63.399900	62.89000	63.2600	-0.111%	2,180,856	+30.019%
2025-07-31	63.4900	63.625000	63.21500	63.3300	-0.628%	3,215,618	+29.875%
2025-07-30	64.0100	64.160000	63.52500	63.7300	-0.886%	1,936,418	+29.060%
2025-07-29	64.2950	64.380000	64.10000	64.3000	+0.156%	1,724,110	+27.916%
2025-07-28	64.5200	64.580000	64.03000	64.2000	-1.685%	1,416,062	+28.115%
2025-07-25	64.9100	65.300000	64.81000	65.3000	-0.092%	2,419,568	+25.957%
2025-07-24	65.5100	65.665000	65.34500	65.3600	-0.774%	1,557,345	+25.841%
2025-07-23	65.0300	65.890000	64.95000	65.8700	+2.649%	2,043,882	+24.867%
2025-07-22	63.7700	64.188500	63.68500	64.1700	+0.896%	2,076,948	+28.175%
2025-07-21	63.5100	63.890000	63.38010	63.6000	+0.792%	2,339,291	+29.324%
2025-07-18	63.4200	63.470000	63.02000	63.1000	-0.111%	3,289,791	+30.349%
2025-07-17	62.8800	63.220000	62.82000	63.1700	+0.048%	1,481,199	+30.204%
2025-07-16	62.8200	63.190000	62.69330	63.1400	+0.557%	2,760,399	+30.266%
2025-07-15	63.4700	63.470000	62.78000	62.7900	-1.320%	2,356,172	+30.992%
2025-07-14	63.4600	63.680000	63.39100	63.6300	-0.016%	1,758,286	+29.263%
2025-07-11	63.6800	63.750000	63.51010	63.6400	-0.826%	1,704,463	+29.243%
2025-07-10	63.9500	64.219900	63.87000	64.1700	-0.031%	1,408,006	+28.175%
2025-07-09	64.0200	64.205000	63.85010	64.1900	+0.991%	1,444,919	+28.135%
2025-07-08	63.1900	63.660000	63.11000	63.5600	+0.697%	3,264,667	+29.405%
2025-07-07	63.4100	63.535000	62.94000	63.1200	-1.298%	2,576,241	+30.307%
2025-07-03	63.9500	64.090000	63.87000	63.9500	+0.094%	1,397,911	+28.616%
2025-07-02	63.5500	63.905800	63.36800	63.8900	+0.456%	2,372,533	+28.737%
2025-07-01	63.3700	63.710000	63.32000	63.6000	+0.189%	2,293,673	+29.324%
2025-06-30	63.2600	63.540000	63.15500	63.4800	-0.016%	3,215,745	+29.568%
2025-06-27	63.5000	63.725000	63.21000	63.4900	+0.682%	7,100,960	+29.548%
2025-06-26	62.8900	63.130000	62.82000	63.0600	+1.033%	1,697,867	+30.431%
2025-06-25	62.3600	62.460000	62.21000	62.4150	-0.534%	2,626,647	+31.779%
2025-06-24	62.6200	62.915000	62.54500	62.7500	+0.982%	2,186,995	+31.076%
2025-06-23	61.3300	62.150000	61.29000	62.1400	+0.762%	3,317,961	+32.362%
2025-06-20	62.2600	62.260000	61.65000	61.6700	-0.756%	3,518,207	+33.371%
2025-06-18	62.2000	62.430000	61.99500	62.1400	+0.339%	5,501,121	+32.362%
2025-06-17	62.5100	62.510000	61.86500	61.9300	-1.291%	2,134,923	+32.811%
2025-06-16	63.1300	63.335000	62.73000	62.7400	-1.754%	3,058,599	+31.097%
2025-06-13	63.8400	64.187600	63.71500	63.8600	-1.222%	2,011,500	+28.797%
2025-06-12	64.5000	64.690000	64.41000	64.6500	+0.827%	2,616,600	+27.224%
2025-06-11	64.3300	64.350000	64.08000	64.1200	+0.047%	2,583,334	+28.275%
2025-06-10	64.2600	64.305000	63.99000	64.0900	-0.062%	4,660,138	+28.335%
2025-06-09	63.9750	64.350000	63.97500	64.1300	-0.016%	1,887,849	+28.255%
2025-06-06	64.0300	64.175000	63.95000	64.1400	+0.328%	2,211,387	+28.235%
2025-06-05	64.0500	64.160000	63.81000	63.9300	+0.172%	2,941,532	+28.656%
2025-06-04	63.7800	64.065000	63.66000	63.8200	+0.173%	2,683,762	+28.878%
2025-06-03	63.5700	63.800000	63.41000	63.7100	-0.887%	2,563,566	+29.101%
2025-06-02	63.7500	64.290000	63.58300	64.2800	+1.006%	4,758,047	+27.956%
2025-05-30	63.5700	63.759800	63.23000	63.6400	+0.110%	2,715,544	+29.243%
2025-05-29	63.5500	63.600000	63.25000	63.5700	+0.617%	3,083,916	+29.385%
2025-05-28	63.3200	63.405000	63.11000	63.1800	-1.250%	3,725,369	+30.184%
2025-05-27	63.9600	64.045000	63.82500	63.9800	+0.979%	3,872,460	+28.556%
2025-05-23	62.6800	63.440000	62.59500	63.3600	+0.333%	3,515,022	+29.814%
2025-05-22	63.0500	63.310000	62.83000	63.1500	-0.158%	4,469,085	+30.245%
2025-05-21	63.6200	63.810000	63.22000	63.2500	-0.378%	8,151,379	+30.040%
2025-05-20	63.2600	63.530000	63.24000	63.4900	+0.794%	62,043,455	+29.548%
2025-05-19	62.4300	63.020400	62.41000	62.9900	+0.929%	1,438,298	+30.576%
2025-05-16	62.2000	62.435000	62.05000	62.4100	+0.193%	1,300,435	+31.790%
2025-05-15	62.0600	62.300000	61.87000	62.2900	+1.071%	1,517,649	+32.044%
2025-05-14	62.0600	62.060000	61.53000	61.6300	-0.227%	1,639,709	+33.458%
2025-05-13	61.7200	61.955000	61.55500	61.7700	+0.032%	2,639,567	+33.155%
2025-05-12	61.7600	61.780000	61.43000	61.7500	+0.032%	1,812,978	+33.198%
2025-05-09	61.7800	61.820000	61.52500	61.7300	+0.767%	1,667,586	+33.242%
2025-05-08	61.7500	61.750000	61.23500	61.2600	-0.463%	1,605,371	+34.264%
2025-05-07	61.7100	61.890000	61.48500	61.5450	-0.461%	1,924,892	+33.642%
2025-05-06	61.8200	62.040000	61.75000	61.8300	+0.162%	1,529,248	+33.026%
2025-05-05	61.8800	61.970000	61.69000	61.7300	+0.227%	1,996,513	+33.242%
2025-05-02	61.6100	61.755000	61.38000	61.5900	+1.500%	1,825,655	+33.544%
2025-05-01	61.1200	61.175000	60.60000	60.6800	-0.459%	1,749,375	+35.547%
2025-04-30	60.7300	61.180000	60.44000	60.9600	-0.473%	4,811,523	+34.925%
2025-04-29	61.1900	61.365000	61.07000	61.2500	+0.295%	1,351,422	+34.286%
2025-04-28	60.6900	61.120000	60.68000	61.0700	+0.909%	2,687,689	+34.682%
2025-04-25	60.3000	60.555900	60.17000	60.5200	+0.315%	2,269,863	+35.905%
2025-04-24	59.9600	60.355000	59.79970	60.3300	+1.089%	1,556,849	+36.333%
2025-04-23	60.0300	60.310000	59.53500	59.6800	+0.067%	2,429,833	+37.818%
2025-04-22	59.2200	59.840000	59.09920	59.6400	+2.141%	2,441,438	+37.911%
2025-04-21	58.6200	58.969900	57.93000	58.3900	-0.273%	4,175,046	+40.863%
2025-04-17	58.4300	58.888400	58.35500	58.5500	+1.245%	1,742,743	+40.478%
2025-04-16	57.9500	58.380000	57.68000	57.8300	+0.104%	1,473,465	+42.227%
2025-04-15	57.8100	58.070000	57.70000	57.7700	+0.979%	2,524,887	+42.375%
2025-04-14	56.9000	57.445000	56.77140	57.2100	+1.078%	1,896,365	+43.769%
2025-04-11	55.4800	56.670000	55.32000	56.6000	+2.741%	3,546,980	+45.318%
2025-04-10	55.3300	55.380000	53.95000	55.0900	-1.607%	5,186,716	+49.301%
2025-04-09	52.5600	56.237400	52.16000	55.9900	+6.851%	4,439,792	+46.901%
2025-04-08	54.4800	54.480000	51.87000	52.4000	-0.588%	4,954,325	+56.966%
2025-04-07	52.2600	54.520000	51.95000	52.7100	-2.659%	4,964,590	+56.042%
2025-04-04	55.6400	55.760000	53.95500	54.1500	-6.606%	5,133,436	+51.893%
2025-04-03	58.5400	58.690000	57.88000	57.9800	-1.845%	2,734,256	+41.859%
2025-04-02	58.6300	59.110100	58.58390	59.0700	+0.119%	2,882,950	+39.242%
2025-04-01	59.0300	59.190000	58.67400	59.0000	+0.102%	1,763,987	+39.407%
2025-03-31	58.6000	59.055000	58.49000	58.9400	-0.891%	2,121,402	+39.549%
2025-03-28	59.6500	59.770000	59.35470	59.4700	-0.718%	1,638,929	+38.305%
2025-03-27	59.7400	60.080000	59.74000	59.9000	+0.134%	1,470,955	+37.312%
2025-03-26	60.0300	60.280000	59.71500	59.8200	-0.829%	1,693,451	+37.496%
2025-03-25	60.3700	60.440000	60.13500	60.3200	+0.735%	1,816,353	+36.356%
2025-03-24	59.9700	60.025000	59.67000	59.8800	-0.067%	1,703,461	+37.358%
2025-03-21	59.8600	60.048100	59.76000	59.9200	-0.333%	1,820,948	+37.266%
2025-03-20	59.8400	60.206100	59.76330	60.1200	-1.004%	1,563,098	+36.810%
2025-03-19	60.5300	60.859900	60.35000	60.7300	+0.165%	4,936,978	+35.436%
2025-03-18	60.5400	60.670000	60.31000	60.6300	+0.431%	3,992,057	+35.659%
2025-03-17	59.9800	60.465000	59.95000	60.3700	+1.122%	1,910,598	+36.243%
2025-03-14	59.2600	59.720000	59.15000	59.7000	+1.548%	1,776,632	+37.772%
2025-03-13	58.8200	58.945000	58.62500	58.7900	-0.356%	2,162,516	+39.905%
2025-03-12	59.0000	59.135000	58.67000	59.0000	+0.511%	2,500,947	+39.407%
2025-03-11	58.9500	59.020000	58.31000	58.7000	-0.475%	3,934,467	+40.119%
2025-03-10	59.2900	59.479900	58.55500	58.9800	-1.700%	2,923,472	+39.454%
2025-03-07	59.3900	60.035000	59.36000	60.0000	+1.368%	4,897,911	+37.083%
2025-03-06	59.2600	59.710000	59.10500	59.1900	-0.219%	3,080,156	+38.959%
2025-03-05	58.8200	59.430000	58.82000	59.3200	+2.382%	3,661,716	+38.655%
2025-03-04	57.5600	58.480000	57.11500	57.9400	-0.121%	5,570,704	+41.957%
2025-03-03	58.4000	58.600000	57.71000	58.0100	+1.239%	4,254,200	+41.786%
2025-02-28	57.2500	57.430000	56.86390	57.3000	-0.122%	5,552,518	+43.543%
2025-02-27	57.6400	57.690000	57.26010	57.3700	-0.813%	46,204,026	+43.368%
2025-02-26	57.8700	58.250000	57.74000	57.8400	+0.121%	2,293,414	+42.203%
2025-02-25	57.8700	57.991800	57.52000	57.7700	+1.280%	1,320,703	+42.375%
2025-02-24	57.1400	57.270000	56.87500	57.0400	+0.264%	1,343,743	+44.197%
2025-02-21	57.1400	57.186100	56.78500	56.8900	-0.438%	1,228,065	+44.577%
2025-02-20	57.0100	57.200000	56.88000	57.1400	+0.634%	1,115,272	+43.945%
2025-02-19	56.8200	56.970000	56.59500	56.7800	-1.149%	2,132,721	+44.857%
2025-02-18	57.4000	57.589900	57.27000	57.4400	+0.613%	1,544,516	+43.193%