Dark

EZU
iShare MSCI Eurozone ETF of ISHARES INC.
stock BATS ETF

At Close

Aug 7, 2026 3:59:54 PM EDT

71.57USD+0.760%(+0.54)581,191

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.03)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

71.57USD0.000%(0.00)7,441

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	71.8200	71.8200	71.370000	71.5700	+0.760%	581,191	0.000%
2026-08-06	71.2700	71.4400	70.910000	71.0300	+0.014%	754,981	+0.760%
2026-08-05	71.2900	71.2900	70.900000	71.0200	-0.113%	476,959	+0.774%
2026-08-04	70.8000	71.2200	70.310000	71.1000	+1.239%	509,364	+0.661%
2026-08-03	69.7000	70.2800	69.700000	70.2300	+0.949%	626,686	+1.908%
2026-07-31	69.6900	69.7250	68.830000	69.5700	-0.115%	1,216,821	+2.875%
2026-07-30	69.0900	69.6750	68.810000	69.6500	+2.865%	872,366	+2.757%
2026-07-29	67.8500	68.6050	67.300000	67.7100	-0.675%	1,017,515	+5.701%
2026-07-28	67.7300	68.3200	67.620000	68.1700	-0.132%	892,087	+4.988%
2026-07-27	68.7400	68.7400	67.930000	68.2600	+0.486%	653,441	+4.849%
2026-07-24	68.0500	68.3400	67.740000	67.9300	+0.488%	864,544	+5.358%
2026-07-23	67.5700	67.8750	67.370000	67.6000	-1.773%	1,116,727	+5.873%
2026-07-22	68.8400	69.0200	68.795000	68.8200	+0.409%	807,641	+3.996%
2026-07-21	68.1500	68.5800	67.900000	68.5400	+1.571%	801,605	+4.421%
2026-07-20	67.9100	68.0800	67.390000	67.4800	-0.721%	1,019,115	+6.061%
2026-07-17	67.5600	68.2000	67.550000	67.9700	-0.396%	781,833	+5.296%
2026-07-16	68.2100	68.5800	68.075000	68.2400	-0.756%	692,985	+4.880%
2026-07-15	68.6900	68.8200	68.055000	68.7600	+0.629%	860,337	+4.087%
2026-07-14	68.4700	68.8250	68.295000	68.3300	+0.633%	542,987	+4.742%
2026-07-13	68.5600	68.6800	67.770000	67.9000	-0.963%	513,685	+5.405%
2026-07-10	68.6300	68.7400	68.150000	68.5600	+0.073%	466,728	+4.390%
2026-07-09	68.5900	68.7976	68.170000	68.5100	+0.469%	752,870	+4.467%
2026-07-08	67.8100	68.2300	67.420000	68.1900	-0.944%	726,790	+4.957%
2026-07-07	69.4700	69.5200	68.650000	68.8400	-1.488%	962,626	+3.966%
2026-07-06	69.6200	69.9443	69.440000	69.8800	+0.953%	988,558	+2.418%
2026-07-02	69.5000	69.9400	68.900000	69.2200	+1.273%	1,204,105	+3.395%
2026-07-01	68.5700	68.7200	67.769000	68.3500	-1.655%	704,363	+4.711%
2026-06-30	68.7400	69.5000	68.725000	69.5000	+1.312%	2,042,818	+2.978%
2026-06-29	67.9600	68.6100	67.672000	68.6000	+1.270%	441,262	+4.329%
2026-06-26	67.9400	68.1400	67.620000	67.7400	-0.965%	501,534	+5.654%
2026-06-25	68.4800	68.6900	67.970000	68.4000	+1.303%	754,106	+4.635%
2026-06-24	67.6000	67.8900	67.330000	67.5200	-0.691%	1,468,812	+5.998%
2026-06-23	68.2200	68.4500	67.950000	67.9900	-1.961%	784,991	+5.265%
2026-06-22	69.4500	69.4900	69.155000	69.3500	+0.058%	606,762	+3.201%
2026-06-18	69.5000	69.7000	69.190000	69.3100	+0.493%	698,494	+3.261%
2026-06-17	69.8600	70.1700	68.840000	68.9700	-0.534%	1,426,715	+3.770%
2026-06-16	69.5700	69.7800	69.280000	69.3400	+0.087%	656,054	+3.216%
2026-06-15	70.3100	70.3100	69.250000	69.2800	-0.930%	2,689,743	+3.305%
2026-06-12	69.5700	70.1200	69.310000	69.9300	0.000%	1,093,147	+2.345%
2026-06-11	68.2200	69.9700	67.910000	69.9300	+3.692%	1,863,519	+2.345%
2026-06-10	68.3600	68.5350	67.430000	67.4400	-1.547%	1,016,755	+6.124%
2026-06-09	69.0500	69.4850	67.350000	68.5000	+0.617%	1,306,827	+4.482%
2026-06-08	68.3300	68.5600	67.975000	68.0800	+0.665%	788,873	+5.126%
2026-06-05	68.9700	68.9700	67.305000	67.6300	-2.424%	1,078,403	+5.826%
2026-06-04	69.2000	69.4460	68.940000	69.3100	+1.109%	889,161	+3.261%
2026-06-03	68.9700	69.1000	68.465000	68.5500	-1.139%	1,023,136	+4.406%
2026-06-02	69.2500	69.4350	69.045000	69.3400	+0.726%	793,343	+3.216%
2026-06-01	68.4500	69.1400	68.060000	68.8400	+0.087%	1,144,079	+3.966%
2026-05-29	69.0900	69.3500	68.770000	68.7800	-0.029%	1,632,691	+4.056%
2026-05-28	68.6700	69.1400	68.415000	68.8000	-0.275%	1,092,606	+4.026%
2026-05-27	69.3200	69.3750	68.730000	68.9900	-0.246%	949,926	+3.740%
2026-05-26	69.3500	69.3950	68.750000	69.1600	+1.691%	1,731,801	+3.485%
2026-05-22	68.4000	68.5150	67.965000	68.0100	-0.381%	939,451	+5.235%
2026-05-21	67.5800	68.5498	67.110000	68.2700	+0.649%	1,478,740	+4.834%
2026-05-20	66.7400	68.0700	66.530000	67.8300	+2.447%	1,380,208	+5.514%
2026-05-19	66.5300	66.6500	66.085000	66.2100	-0.839%	991,525	+8.095%
2026-05-18	66.8300	66.8600	66.050000	66.7700	+1.259%	1,060,448	+7.189%
2026-05-15	66.1300	66.2950	65.840000	65.9400	-2.006%	2,927,582	+8.538%
2026-05-14	67.5400	67.7000	67.220000	67.2900	+0.045%	894,719	+6.361%
2026-05-13	66.5900	67.2800	66.460000	67.2600	+0.719%	2,453,790	+6.408%
2026-05-12	66.7500	66.8400	66.260000	66.7800	-1.228%	1,340,238	+7.173%
2026-05-11	67.6000	67.6700	67.395000	67.6100	-0.361%	1,258,043	+5.857%
2026-05-08	67.8200	67.9300	67.400000	67.8550	+0.975%	828,313	+5.475%
2026-05-07	68.7300	68.8600	67.140000	67.2000	-2.212%	1,977,199	+6.503%
2026-05-06	68.3300	68.7650	68.200000	68.7200	+3.199%	2,045,300	+4.147%
2026-05-05	66.2900	66.6850	65.980000	66.5900	+2.257%	1,366,466	+7.479%
2026-05-04	65.9500	65.9900	64.830000	65.1200	-2.354%	2,472,873	+9.905%
2026-05-01	67.0000	67.6000	66.680000	66.6900	+0.105%	1,818,155	+7.317%
2026-04-30	65.8800	66.7400	65.640000	66.6200	+2.241%	1,423,436	+7.430%
2026-04-29	65.6900	65.7500	64.920000	65.1600	-0.988%	981,591	+9.837%
2026-04-28	65.8800	65.9600	65.555000	65.8100	-0.514%	1,290,103	+8.752%
2026-04-27	66.4400	66.6700	66.040000	66.1500	-0.541%	874,658	+8.193%
2026-04-24	66.4200	66.6400	66.110000	66.5100	+0.834%	950,545	+7.608%
2026-04-23	66.3800	66.6700	65.210000	65.9600	-0.901%	2,422,578	+8.505%
2026-04-22	67.0600	67.2350	66.255000	66.5600	+0.135%	1,829,059	+7.527%
2026-04-21	67.8100	67.8150	66.410000	66.4700	-2.178%	1,629,242	+7.673%
2026-04-20	67.9400	67.9750	67.220000	67.9500	-0.396%	1,076,437	+5.327%
2026-04-17	68.7600	68.8600	68.110000	68.2200	+1.760%	1,993,510	+4.911%
2026-04-16	67.5900	67.5900	66.803157	67.0400	-0.564%	883,892	+6.757%
2026-04-15	67.5400	67.6600	67.090000	67.4200	-0.414%	1,567,585	+6.155%
2026-04-14	67.6600	67.8300	67.360000	67.7000	+0.924%	1,035,600	+5.716%
2026-04-13	66.1200	67.1100	65.560000	67.0800	+0.721%	1,212,645	+6.694%
2026-04-10	66.8900	67.0200	66.355000	66.6000	+0.377%	977,556	+7.462%
2026-04-09	65.9400	66.6300	65.580000	66.3500	+0.136%	1,136,538	+7.867%
2026-04-08	66.6100	66.6600	65.830000	66.2600	+4.363%	2,839,607	+8.014%
2026-04-07	63.1200	63.7100	62.390000	63.4900	-0.126%	2,715,739	+12.726%
2026-04-06	63.2700	63.7050	63.020000	63.5700	+0.729%	1,672,981	+12.585%
2026-04-02	62.1500	63.3800	61.900000	63.1100	-0.645%	2,502,296	+13.405%
2026-04-01	63.4400	63.9150	63.160000	63.5200	+1.405%	3,346,258	+12.673%
2026-03-31	61.5100	62.6400	61.210000	62.6400	+3.795%	4,507,717	+14.256%
2026-03-30	60.7600	60.8600	60.060000	60.3500	+0.166%	1,687,501	+18.592%
2026-03-27	60.6500	61.0400	60.085000	60.2500	-1.213%	1,967,923	+18.788%
2026-03-26	61.4400	61.9600	60.960000	60.9900	-2.071%	2,819,490	+17.347%
2026-03-25	62.6200	62.6300	61.940000	62.2800	+1.227%	3,201,074	+14.917%
2026-03-24	61.0400	61.8250	60.740000	61.5250	-0.606%	2,542,825	+16.327%
2026-03-23	61.6400	62.8300	61.340000	61.9000	+2.841%	4,866,491	+15.622%
2026-03-20	62.2200	62.2200	59.915000	60.1900	-3.557%	6,316,700	+18.907%
2026-03-19	61.3100	62.8050	60.620000	62.4100	+0.032%	2,782,682	+14.677%
2026-03-18	63.3700	63.3900	62.360000	62.3900	-1.794%	1,544,484	+14.714%
2026-03-17	63.8700	63.8700	63.360000	63.5300	+0.506%	1,915,292	+12.655%
2026-03-16	62.8800	63.4000	62.840000	63.2100	+1.673%	1,466,470	+13.226%
2026-03-13	63.1800	63.5000	62.085000	62.1700	-1.302%	2,552,683	+15.120%
2026-03-12	63.3400	63.3600	62.570000	62.9900	-1.640%	2,333,692	+13.621%
2026-03-11	63.8200	64.3100	63.565000	64.0400	0.000%	1,970,738	+11.758%
2026-03-10	64.4800	65.1400	63.935000	64.0400	+0.266%	2,626,970	+11.758%
2026-03-09	62.2500	64.1800	61.675000	63.8700	+0.885%	4,676,448	+12.056%
2026-03-06	62.4100	63.6200	62.188600	63.3100	-1.016%	3,505,514	+13.047%
2026-03-05	64.4000	64.7950	63.420000	63.9600	-2.097%	2,520,146	+11.898%
2026-03-04	65.2100	65.4400	64.810000	65.3300	+1.240%	2,076,652	+9.552%
2026-03-03	63.5000	64.8300	63.063000	64.5300	-3.405%	5,691,446	+10.910%
2026-03-02	66.6700	67.1450	66.530000	66.8050	-2.588%	2,171,715	+7.133%
2026-02-27	68.7900	69.0690	68.480000	68.5800	-0.695%	1,944,836	+4.360%
2026-02-26	69.1200	69.2700	68.545000	69.0600	-0.246%	1,482,843	+3.635%
2026-02-25	68.6900	69.4400	68.690000	69.2300	+1.007%	956,381	+3.380%
2026-02-24	68.3300	68.7050	68.230000	68.5400	+0.161%	1,329,009	+4.421%
2026-02-23	68.7800	68.8900	68.215000	68.4300	-0.364%	1,154,021	+4.589%
2026-02-20	67.9500	68.7700	67.950000	68.6800	+1.283%	1,870,485	+4.208%
2026-02-19	67.4100	67.8100	67.290000	67.8100	-0.455%	1,018,957	+5.545%
2026-02-18	68.0200	68.4600	67.900000	68.1200	+0.354%	909,423	+5.065%
2026-02-17	67.2300	67.9150	67.070000	67.8800	+0.757%	1,782,678	+5.436%
2026-02-13	67.5800	67.5950	67.000000	67.3700	-0.384%	1,915,418	+6.234%
2026-02-12	68.4300	68.5000	67.440000	67.6300	-0.923%	1,768,655	+5.826%
2026-02-11	68.2500	68.4150	67.700000	68.2600	+0.088%	1,803,491	+4.849%
2026-02-10	68.5500	68.5500	68.180000	68.2000	-0.278%	2,105,503	+4.941%
2026-02-09	67.9300	68.5050	67.820000	68.3900	+1.544%	1,176,860	+4.650%
2026-02-06	66.8400	67.3900	66.760000	67.3500	+1.799%	1,796,291	+6.266%
2026-02-05	66.1900	66.6350	66.005000	66.1600	-1.077%	1,356,449	+8.177%
2026-02-04	67.4600	67.5650	66.559900	66.8800	-0.283%	3,121,914	+7.013%
2026-02-03	66.9100	67.1650	66.535000	67.0700	-0.297%	2,114,934	+6.709%
2026-02-02	66.9600	67.3050	66.940000	67.2700	+0.915%	1,773,247	+6.392%
2026-01-30	67.1100	67.2750	66.450000	66.6600	-0.818%	3,621,111	+7.366%
2026-01-29	67.5200	67.5200	66.475000	67.2100	+0.060%	2,082,221	+6.487%
2026-01-28	67.4400	67.4800	66.860000	67.1700	-1.221%	2,010,991	+6.551%
2026-01-27	67.5100	68.2150	67.490000	68.0000	+1.568%	1,640,566	+5.250%
2026-01-26	66.8500	67.0850	66.820000	66.9500	+0.722%	908,182	+6.901%
2026-01-23	65.8800	66.4750	65.700000	66.4700	+0.651%	1,507,695	+7.673%
2026-01-22	65.9800	66.2397	65.805000	66.0400	+0.579%	1,516,421	+8.374%
2026-01-21	65.0200	65.8850	64.680000	65.6600	+1.124%	2,792,739	+9.001%
2026-01-20	65.1500	65.4250	64.805000	64.9300	-1.711%	2,465,952	+10.226%
2026-01-16	66.0100	66.1000	65.695000	66.0600	+0.212%	1,549,729	+8.341%
2026-01-15	66.1400	66.2100	65.880000	65.9200	-0.242%	1,303,318	+8.571%
2026-01-14	66.0800	66.1700	65.880000	66.0800	+0.015%	2,461,812	+8.308%
2026-01-13	66.2800	66.3600	65.930000	66.0700	-0.407%	1,614,174	+8.325%
2026-01-12	66.0600	66.3600	66.060000	66.3400	+0.622%	883,169	+7.884%
2026-01-09	65.6300	65.9600	65.445000	65.9300	+0.718%	1,270,148	+8.555%
2026-01-08	65.2000	65.4600	65.159400	65.4600	-0.015%	1,280,248	+9.334%
2026-01-07	65.5600	65.6560	65.390000	65.4700	-0.259%	1,324,113	+9.317%
2026-01-06	65.6200	65.7400	65.480000	65.6400	+0.137%	1,759,181	+9.034%
2026-01-05	65.0700	65.5850	65.050000	65.5500	+0.831%	1,438,460	+9.184%
2026-01-02	64.8700	65.0250	64.730000	65.0100	+1.420%	4,327,545	+10.091%
2025-12-31	64.4200	64.4200	64.080000	64.1000	-0.497%	1,307,048	+11.654%
2025-12-30	64.5200	64.6700	64.380000	64.4200	+0.499%	1,397,946	+11.099%
2025-12-29	64.0700	64.3900	63.950000	64.1000	-0.358%	1,050,371	+11.654%
2025-12-26	64.2100	64.3850	64.195000	64.3300	+0.202%	560,546	+11.254%
2025-12-24	64.1600	64.2700	64.100000	64.2000	+0.156%	594,738	+11.480%
2025-12-23	64.0400	64.1300	63.950000	64.1000	+0.203%	1,509,264	+11.654%
2025-12-22	63.8900	64.0150	63.790000	63.9700	+0.282%	2,354,255	+11.881%
2025-12-19	63.8100	64.0297	63.740100	63.7900	+0.536%	1,771,700	+12.196%
2025-12-18	63.4600	63.8050	63.300000	63.4500	+0.698%	1,720,680	+12.797%
2025-12-17	63.3300	63.4900	62.980000	63.0100	-0.912%	1,946,991	+13.585%
2025-12-16	63.7800	63.8350	63.340000	63.5900	-1.150%	1,979,855	+12.549%
2025-12-15	64.4900	64.5100	64.170000	64.3300	+0.547%	1,228,989	+11.254%
2025-12-12	64.5000	64.5600	63.760000	63.9800	-0.683%	1,858,943	+11.863%
2025-12-11	64.1200	64.5400	64.105000	64.4200	+0.924%	1,472,594	+11.099%
2025-12-10	63.2200	63.9200	63.130000	63.8300	+0.981%	1,833,100	+12.126%
2025-12-09	63.5000	63.5000	63.145000	63.2100	-0.268%	1,710,525	+13.226%
2025-12-08	63.5000	63.5350	63.180000	63.3800	+0.063%	1,038,920	+12.922%
2025-12-05	63.6800	63.7200	63.280000	63.3400	-0.016%	1,150,588	+12.993%
2025-12-04	63.5300	63.5500	63.230000	63.3500	-0.047%	1,030,412	+12.976%
2025-12-03	63.1100	63.4375	63.040000	63.3800	+0.683%	1,319,748	+12.922%
2025-12-02	62.9900	63.0450	62.715000	62.9500	+0.591%	1,790,367	+13.693%
2025-12-01	62.5700	62.8300	62.520000	62.5800	-0.128%	1,206,977	+14.366%
2025-11-28	62.5600	62.7550	62.390000	62.6600	+0.384%	647,659	+14.220%
2025-11-26	62.0400	62.5150	61.970000	62.4200	+1.069%	1,031,956	+14.659%
2025-11-25	61.4400	61.7800	61.130000	61.7600	+1.746%	1,298,827	+15.884%
2025-11-24	60.8000	61.0500	60.525000	60.7000	-0.132%	1,403,719	+17.908%
2025-11-21	60.6300	60.9600	60.210000	60.7800	+1.165%	2,284,863	+17.753%
2025-11-20	61.4600	61.5700	60.025000	60.0800	-1.427%	2,072,263	+19.125%
2025-11-19	61.1500	61.3700	60.680000	60.9500	-0.196%	1,986,644	+17.424%
2025-11-18	61.0800	61.2900	60.750000	61.0700	-1.245%	1,982,398	+17.193%
2025-11-17	62.2400	62.4100	61.630000	61.8400	-1.513%	944,385	+15.734%
2025-11-14	62.4500	62.9350	62.380000	62.7900	-0.868%	1,316,942	+13.983%
2025-11-13	63.8400	63.8900	63.190000	63.3400	-0.659%	2,820,358	+12.993%
2025-11-12	63.4300	63.7600	63.430000	63.7600	+1.062%	2,800,219	+12.249%
2025-11-11	62.9600	63.1937	62.885000	63.0900	+0.879%	960,800	+13.441%
2025-11-10	62.3300	62.5850	62.090000	62.5400	+1.247%	785,218	+14.439%
2025-11-07	61.2700	61.7700	61.160000	61.7700	+0.357%	1,358,766	+15.865%
2025-11-06	61.8200	61.8800	61.420000	61.5500	-0.614%	1,607,039	+16.279%
2025-11-05	61.5300	62.0350	61.530000	61.9300	+0.830%	1,281,704	+15.566%
2025-11-04	61.4400	61.8000	61.365000	61.4200	-1.167%	857,829	+16.526%
2025-11-03	62.1100	62.2800	62.030000	62.1450	-0.040%	808,239	+15.166%
2025-10-31	62.3000	62.3000	61.870000	62.1700	-0.401%	1,725,663	+15.120%
2025-10-30	62.3300	62.6951	62.330000	62.4200	-0.653%	2,116,951	+14.659%
2025-10-29	63.2700	63.2700	62.525000	62.8300	-0.333%	1,245,809	+13.911%
2025-10-28	62.9900	63.2650	62.940000	63.0400	-0.143%	1,390,672	+13.531%
2025-10-27	63.0900	63.5357	62.760000	63.1300	+0.766%	650,408	+13.369%
2025-10-24	62.6500	62.8000	62.605000	62.6500	-0.048%	833,165	+14.238%
2025-10-23	62.4400	62.7400	62.430000	62.6800	+0.723%	1,680,331	+14.183%
2025-10-22	62.4100	62.5000	61.990000	62.2300	-0.304%	1,379,376	+15.009%
2025-10-21	62.7700	62.8400	62.420000	62.4200	-0.732%	1,585,782	+14.659%
2025-10-20	62.7000	62.9550	62.650000	62.8800	+0.512%	925,281	+13.820%
2025-10-17	62.2200	62.5700	62.115000	62.5600	-0.032%	2,250,828	+14.402%
2025-10-16	62.3600	62.8100	62.275000	62.5800	+0.952%	1,357,392	+14.366%
2025-10-15	62.0700	62.1900	61.550000	61.9900	+0.259%	1,429,152	+15.454%
2025-10-14	61.0400	62.0250	61.030000	61.8300	+0.569%	1,584,360	+15.753%
2025-10-13	61.2150	61.5050	61.150000	61.4800	+0.754%	963,318	+16.412%
2025-10-10	61.8600	62.0400	60.950000	61.0200	-1.453%	2,756,942	+17.289%
2025-10-09	62.4400	62.4400	61.770000	61.9200	-0.960%	1,324,609	+15.585%
2025-10-08	62.4200	62.5700	62.315000	62.5200	+0.644%	1,455,501	+14.475%
2025-10-07	62.4900	62.5676	62.120000	62.1200	-0.988%	1,877,173	+15.212%
2025-10-06	62.8500	62.8700	62.620000	62.7400	-0.586%	1,432,197	+14.074%
2025-10-03	62.9900	63.1950	62.915000	63.1100	+0.175%	835,405	+13.405%
2025-10-02	63.1200	63.2000	62.670000	63.0000	+0.591%	2,685,807	+13.603%
2025-10-01	62.2500	62.7300	62.250000	62.6300	+1.114%	4,026,475	+14.274%
2025-09-30	61.5700	62.0500	61.530000	61.9400	+0.683%	2,128,069	+15.547%
2025-09-29	61.4900	61.6400	61.410000	61.5200	+0.392%	4,922,749	+16.336%
2025-09-26	60.9000	61.3200	60.900000	61.2800	+1.222%	6,061,939	+16.792%
2025-09-25	60.5300	60.5700	60.250000	60.5400	-0.787%	2,155,508	+18.219%
2025-09-24	60.9400	61.2250	60.910000	61.0200	-0.505%	1,129,508	+17.289%
2025-09-23	61.4100	61.6100	61.195000	61.3300	+0.245%	1,658,362	+16.697%
2025-09-22	60.9700	61.2550	60.770100	61.1800	+0.213%	1,892,192	+16.983%
2025-09-19	61.0200	61.2150	60.895000	61.0500	-0.212%	1,751,801	+17.232%
2025-09-18	60.9600	61.2799	60.770000	61.1800	+0.807%	1,404,099	+16.983%
2025-09-17	60.7700	61.2450	60.460000	60.6900	-0.525%	1,480,836	+17.927%
2025-09-16	61.0800	61.1100	60.735000	61.0100	-0.262%	1,705,237	+17.309%
2025-09-15	61.0200	61.2150	60.950000	61.1700	+0.957%	1,032,446	+17.002%
2025-09-12	60.4700	60.6600	60.380000	60.5900	-0.066%	1,150,838	+18.122%
2025-09-11	60.3200	60.6600	60.320000	60.6300	+1.134%	3,021,077	+18.044%
2025-09-10	60.1900	60.2850	59.883500	59.9500	-0.432%	1,051,740	+19.383%
2025-09-09	60.1300	60.2600	60.015000	60.2100	0.000%	921,360	+18.867%
2025-09-08	60.0200	60.2300	59.955000	60.2100	+0.939%	1,242,361	+18.867%
2025-09-05	59.8000	60.0050	59.450000	59.6500	+0.286%	1,379,073	+19.983%
2025-09-04	59.2600	59.5050	59.180000	59.4800	+0.558%	1,373,781	+20.326%
2025-09-03	58.9800	59.2854	58.960000	59.1500	+0.195%	1,173,836	+20.997%
2025-09-02	58.8300	59.2000	58.690000	59.0350	-1.296%	1,500,131	+21.233%
2025-08-29	59.9400	60.0000	59.770000	59.8100	-0.615%	1,250,736	+19.662%
2025-08-28	60.1750	60.3000	60.070000	60.1800	+0.367%	1,516,154	+18.927%
2025-08-27	59.6900	59.9863	59.510000	59.9600	-0.415%	931,882	+19.363%
2025-08-26	60.2300	60.3900	60.055000	60.2100	-0.397%	1,753,464	+18.867%
2025-08-25	61.3000	61.3400	60.425000	60.4500	-1.707%	1,085,917	+18.395%
2025-08-22	60.8200	61.6100	60.770000	61.5000	+1.552%	1,077,213	+16.374%
2025-08-21	60.6600	60.7300	60.480000	60.5600	-0.721%	1,278,741	+18.180%
2025-08-20	60.9200	61.1550	60.845000	61.0000	+0.263%	813,681	+17.328%
2025-08-19	61.1200	61.1750	60.780000	60.8400	+0.198%	1,995,790	+17.636%
2025-08-18	60.6200	60.7500	60.460000	60.7200	-0.524%	886,117	+17.869%
2025-08-15	61.0000	61.0800	60.880000	61.0400	+0.510%	1,481,463	+17.251%
2025-08-14	60.3000	60.8000	60.275000	60.7300	+0.480%	1,322,570	+17.849%
2025-08-13	60.3700	60.4950	60.290000	60.4400	+0.834%	1,451,300	+18.415%
2025-08-12	59.3800	59.9550	59.350000	59.9400	+0.994%	1,006,828	+19.403%
2025-08-11	59.3600	59.4700	59.190100	59.3500	-0.703%	764,822	+20.590%
2025-08-08	59.5900	59.9300	59.540000	59.7700	+0.403%	2,028,812	+19.742%
2025-08-07	59.6000	59.6500	59.225000	59.5300	+1.224%	3,392,993	+20.225%
2025-08-06	58.6200	58.9100	58.554600	58.8100	+0.875%	1,188,251	+21.697%
2025-08-05	58.3400	58.4400	58.040000	58.3000	+0.137%	3,424,005	+22.762%
2025-08-04	58.2000	58.2350	58.015000	58.2200	+1.252%	2,529,418	+22.930%
2025-08-01	57.5100	57.6000	57.095000	57.5000	-0.982%	2,597,812	+24.470%
2025-07-31	58.4000	58.4500	57.920000	58.0700	-1.258%	3,682,454	+23.248%
2025-07-30	59.0700	59.2250	58.550000	58.8100	-0.860%	2,249,930	+21.697%
2025-07-29	59.4400	59.4450	59.100000	59.3200	+0.355%	2,379,993	+20.651%
2025-07-28	59.5600	59.6300	58.955000	59.1100	-1.957%	1,398,123	+21.079%
2025-07-25	59.8200	60.3400	59.690000	60.2900	+0.333%	2,197,969	+18.710%
2025-07-24	60.1300	60.3650	60.075000	60.0900	-1.233%	1,956,142	+19.105%
2025-07-23	59.8200	60.8500	59.715000	60.8400	+2.218%	4,263,810	+17.636%
2025-07-22	59.2600	59.5650	58.980000	59.5200	+0.337%	2,248,903	+20.245%
2025-07-21	59.2200	59.6600	59.120000	59.3200	+0.372%	2,201,736	+20.651%
2025-07-18	59.5800	59.5800	59.015000	59.1000	-0.270%	2,030,467	+21.100%
2025-07-17	58.9600	59.2650	58.920000	59.2600	+0.271%	4,453,302	+20.773%
2025-07-16	58.8300	59.1400	58.560000	59.1000	+0.305%	3,443,039	+21.100%
2025-07-15	59.6400	59.6500	58.905000	58.9200	-1.158%	3,150,219	+21.470%
2025-07-14	59.2900	59.6900	59.260000	59.6100	-0.117%	1,958,087	+20.064%
2025-07-11	59.7800	59.8250	59.610000	59.6800	-0.946%	2,181,584	+19.923%
2025-07-10	60.4000	60.4100	60.120000	60.2500	-0.643%	2,647,570	+18.788%
2025-07-09	60.4200	60.6700	60.280000	60.6400	+1.235%	1,144,809	+18.024%
2025-07-08	59.4500	59.9350	59.360000	59.9000	+1.063%	3,194,160	+19.482%
2025-07-07	59.3600	59.5900	59.115000	59.2700	-0.570%	2,064,374	+20.752%
2025-07-03	59.5500	59.7400	59.500000	59.6100	-0.117%	1,065,321	+20.064%
2025-07-02	59.2400	59.7050	59.150000	59.6800	+0.615%	3,924,618	+19.923%
2025-07-01	59.2100	59.4100	59.055000	59.3150	-0.227%	1,269,102	+20.661%
2025-06-30	59.1800	59.5150	59.010000	59.4500	+0.287%	2,327,750	+20.387%
2025-06-27	59.1300	59.4900	58.995000	59.2800	+1.264%	1,400,944	+20.732%
2025-06-26	58.4400	58.6400	58.250000	58.5400	+0.584%	3,394,200	+22.258%
2025-06-25	58.0700	58.2500	57.940000	58.2000	-0.615%	1,187,189	+22.973%
2025-06-24	58.2600	58.6350	58.190000	58.5600	+1.543%	2,252,410	+22.217%
2025-06-23	56.7400	57.7100	56.700000	57.6700	+0.945%	1,607,375	+24.103%
2025-06-20	57.7600	57.7600	57.070000	57.1300	-0.262%	3,562,443	+25.276%
2025-06-18	57.4000	57.6500	57.165000	57.2800	-0.070%	2,355,577	+24.948%
2025-06-17	58.0100	58.0100	57.235000	57.3200	-1.647%	2,949,903	+24.860%
2025-06-16	58.5400	58.7950	58.245000	58.2800	-1.220%	2,799,761	+22.804%
2025-06-13	58.9700	59.3700	58.840000	59.0000	-1.683%	1,894,404	+21.305%
2025-06-12	59.9500	60.2200	59.895000	60.0100	+0.654%	1,704,462	+19.263%
2025-06-11	59.9000	59.9566	59.555000	59.6200	-0.134%	1,502,623	+20.044%
2025-06-10	59.9000	59.9000	59.550000	59.7000	+0.017%	1,626,103	+19.883%
2025-06-09	59.5200	59.8700	59.500000	59.6900	-0.050%	2,061,802	+19.903%
2025-06-06	59.6100	59.7800	59.570000	59.7200	+0.235%	1,014,671	+19.843%
2025-06-05	59.9000	59.9700	59.455000	59.5800	+0.168%	2,418,674	+20.124%
2025-06-04	59.3500	59.7200	59.240000	59.4800	+0.558%	2,874,905	+20.326%
2025-06-03	58.8800	59.1850	58.740000	59.1500	-0.738%	2,473,850	+20.997%
2025-06-02	58.9500	59.6100	58.745000	59.5900	+1.017%	4,460,456	+20.104%
2025-05-30	59.1000	59.1000	58.550000	58.9900	-0.119%	2,617,289	+21.326%
2025-05-29	59.2100	59.2100	58.790000	59.0600	+0.493%	3,575,869	+21.182%
2025-05-28	58.9900	59.0050	58.655000	58.7700	-0.994%	3,925,609	+21.780%
2025-05-27	59.3800	59.5500	59.210000	59.3600	+1.609%	2,716,755	+20.569%
2025-05-23	57.8100	58.5900	57.780000	58.4200	-0.798%	2,751,329	+22.509%
2025-05-22	58.7000	59.0400	58.230000	58.8900	-0.017%	1,317,956	+21.532%
2025-05-21	59.4000	59.5900	58.865000	58.9000	-0.557%	1,859,280	+21.511%
2025-05-20	58.9900	59.2499	58.910000	59.2300	+0.783%	2,996,375	+20.834%
2025-05-19	58.3200	58.7800	58.220000	58.7700	+1.205%	1,029,929	+21.780%
2025-05-16	57.9700	58.0900	57.685000	58.0700	+0.259%	983,625	+23.248%
2025-05-15	57.7600	57.9300	57.600000	57.9200	+0.765%	1,154,196	+23.567%
2025-05-14	57.7700	57.8000	57.455000	57.4800	-0.226%	3,344,789	+24.513%
2025-05-13	57.4800	57.7300	57.310000	57.6100	+0.699%	1,312,648	+24.232%
2025-05-12	57.0800	57.2200	56.680000	57.2100	+0.123%	1,277,000	+25.101%
2025-05-09	57.2600	57.2650	56.985000	57.1400	+0.838%	804,078	+25.254%
2025-05-08	56.9000	57.1088	56.665000	56.6650	-0.044%	1,005,693	+26.304%
2025-05-07	56.8000	56.9100	56.515000	56.6900	-0.325%	1,340,510	+26.248%
2025-05-06	56.9000	57.0850	56.785000	56.8750	-0.184%	1,875,036	+25.837%
2025-05-05	57.1400	57.1500	56.950000	56.9800	+0.335%	1,439,079	+25.605%
2025-05-02	56.8200	57.0250	56.675000	56.7900	+1.865%	2,814,461	+26.026%
2025-05-01	56.0100	56.1350	55.690000	55.7500	+0.054%	1,396,541	+28.377%
2025-04-30	55.4700	55.9350	55.140000	55.7200	-0.322%	3,108,429	+28.446%
2025-04-29	55.7800	55.9850	55.720000	55.9000	+0.143%	1,310,535	+28.032%
2025-04-28	55.7500	55.8600	55.450000	55.8200	+0.324%	36,625,494	+28.216%
2025-04-25	55.3500	55.6980	55.250000	55.6400	+0.633%	1,725,863	+28.630%
2025-04-24	54.8800	55.3100	54.705000	55.2900	+1.394%	1,351,274	+29.445%
2025-04-23	54.7400	55.1700	54.375000	54.5300	+0.702%	3,442,557	+31.249%
2025-04-22	53.5800	54.3200	53.580000	54.1500	+2.363%	2,749,486	+32.170%
2025-04-21	53.5100	53.7600	52.475000	52.9000	-0.843%	2,476,482	+35.293%
2025-04-17	53.3300	53.6551	53.065000	53.3500	+0.660%	1,998,424	+34.152%
2025-04-16	53.1250	53.5100	52.790000	53.0000	-0.151%	3,498,300	+35.038%
2025-04-15	53.0300	53.3400	52.890000	53.0800	+1.047%	2,734,878	+34.834%
2025-04-14	52.4300	52.9600	52.125000	52.5300	+0.709%	4,848,778	+36.246%
2025-04-11	51.2100	52.2800	51.020000	52.1600	+2.355%	3,896,230	+37.212%
2025-04-10	51.0000	51.3200	49.740000	50.9600	-1.735%	3,614,131	+40.443%
2025-04-09	48.2600	52.1550	47.860000	51.8600	+8.881%	4,757,735	+38.006%
2025-04-08	49.5300	49.5900	47.110000	47.6300	-0.936%	5,402,234	+50.262%
2025-04-07	47.8600	50.1500	47.430100	48.0800	-2.967%	5,023,400	+48.856%
2025-04-04	50.8900	51.0600	49.500000	49.5500	-6.209%	4,366,080	+44.440%
2025-04-03	53.4700	53.6100	52.765000	52.8300	-1.748%	3,181,362	+35.472%
2025-04-02	53.2200	53.8800	53.130000	53.7700	+0.411%	790,798	+33.104%
2025-04-01	53.5200	53.7200	53.200000	53.5500	+0.563%	1,690,730	+33.651%
2025-03-31	52.9300	53.4100	52.760000	53.2500	-1.206%	2,348,151	+34.404%
2025-03-28	54.0500	54.1100	53.720000	53.9000	-0.554%	1,350,556	+32.783%
2025-03-27	54.0700	54.3900	53.940000	54.2000	+0.185%	1,629,003	+32.048%
2025-03-26	54.5900	54.7850	53.950000	54.1000	-1.824%	1,479,134	+32.292%
2025-03-25	55.2100	55.2300	54.880000	55.1050	+0.796%	1,993,436	+29.879%
2025-03-24	54.6800	54.8900	54.425000	54.6700	-0.146%	2,856,453	+30.913%
2025-03-21	54.6600	54.8350	54.520000	54.7500	-0.725%	1,457,168	+30.721%
2025-03-20	54.8400	55.2550	54.810000	55.1500	-1.588%	1,959,574	+29.773%
2025-03-19	55.7100	56.2650	55.640000	56.0400	-0.018%	2,636,301	+27.712%
2025-03-18	55.9200	56.1200	55.670000	56.0500	+0.592%	1,547,883	+27.690%
2025-03-17	55.2500	55.8250	55.210000	55.7200	+1.052%	2,696,751	+28.446%
2025-03-14	54.8000	55.1700	54.600000	55.1400	+2.415%	1,468,926	+29.797%
2025-03-13	54.0100	54.1900	53.770000	53.8400	-1.084%	2,463,902	+32.931%
2025-03-12	54.6400	54.6400	54.150000	54.4300	+0.156%	2,064,357	+31.490%
2025-03-11	54.6000	54.6900	53.830000	54.3450	+0.175%	2,364,148	+31.696%
2025-03-10	54.6500	54.8000	53.815000	54.2500	-2.568%	2,485,180	+31.926%
2025-03-07	55.0200	55.7400	54.970000	55.6800	+1.200%	1,834,512	+28.538%
2025-03-06	55.1200	55.8050	54.890000	55.0200	-0.775%	3,667,232	+30.080%
2025-03-05	54.8300	55.5300	54.820000	55.4500	+3.394%	5,612,016	+29.071%
2025-03-04	52.8600	54.2700	52.365000	53.6300	+0.206%	3,498,370	+33.451%
2025-03-03	54.0000	54.1400	53.115000	53.5200	+2.157%	4,363,730	+33.726%
2025-02-28	52.4900	52.7400	51.940000	52.3900	+0.115%	2,327,776	+36.610%
2025-02-27	52.8000	52.8600	52.300000	52.3300	-1.801%	2,938,239	+36.767%
2025-02-26	53.4400	53.8200	53.145000	53.2900	+0.132%	1,753,596	+34.303%
2025-02-25	53.2400	53.3600	52.876800	53.2200	+1.198%	2,488,371	+34.480%
2025-02-24	52.9100	52.9100	52.535000	52.5900	-0.019%	5,302,503	+36.091%
2025-02-21	52.9700	52.9800	52.480000	52.6000	-0.642%	1,933,835	+36.065%
2025-02-20	52.9000	52.9900	52.650000	52.9400	+0.704%	859,581	+35.191%
2025-02-19	52.6800	52.8650	52.425000	52.5700	-1.591%	1,690,346	+36.142%
2025-02-18	53.4300	53.5577	53.328600	53.4200	+0.546%	1,049,462	+33.976%