Dark

INTL
Main International ETF
stock BATS ETF

Market Open

Jul 2, 2026 9:30:47 AM EDT

30.50USD+0.860%(+0.26)12,416

30.28Bid 30.31Ask 0.03Spread

Pre-market

0.00USD-100.000%(-30.24)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

30.24USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	30.5000	30.5000	30.5000	30.5000	+0.860%	12,416	0.000%
2026-07-01	30.2700	30.3800	30.2200	30.2400	-1.144%	45,290	+0.860%
2026-06-30	30.3600	30.6000	30.3600	30.5900	+0.592%	43,349	-0.294%
2026-06-29	30.2400	30.4100	30.1700	30.4100	+0.463%	29,290	+0.296%
2026-06-26	30.1400	30.3700	30.0650	30.2700	-0.329%	15,505	+0.760%
2026-06-25	30.5200	30.6300	30.2500	30.3700	-0.253%	15,028	+0.428%
2026-06-24	30.4200	30.5500	30.3100	30.4470	-0.206%	13,842	+0.174%
2026-06-23	30.4900	30.7150	30.4900	30.5100	-2.803%	22,260	-0.033%
2026-06-22	31.2300	32.3400	30.8620	31.3900	+0.128%	27,940	-2.835%
2026-06-18	32.0000	32.0900	31.2800	31.3500	+1.096%	80,329	-2.711%
2026-06-17	31.4000	31.5699	31.0100	31.0100	-0.609%	14,610	-1.645%
2026-06-16	31.6000	31.6000	31.1900	31.2000	-0.319%	24,655	-2.244%
2026-06-15	31.1300	31.8600	31.0000	31.3000	+1.262%	36,483	-2.556%
2026-06-12	30.7700	30.9500	30.6607	30.9100	+0.651%	23,027	-1.326%
2026-06-11	30.0500	30.7550	29.9800	30.7100	+3.366%	53,669	-0.684%
2026-06-10	29.9500	30.1700	29.7100	29.7100	-1.496%	22,434	+2.659%
2026-06-09	30.5100	30.5800	29.7400	30.1611	-0.096%	16,913	+1.124%
2026-06-08	30.3800	30.3800	30.0600	30.1900	+0.768%	30,958	+1.027%
2026-06-05	30.5300	30.5400	29.9050	29.9600	-3.728%	20,059	+1.802%
2026-06-04	30.8600	31.1200	30.8550	31.1200	+0.258%	26,719	-1.992%
2026-06-03	31.5500	31.5500	30.6000	31.0400	-1.272%	23,430	-1.740%
2026-06-02	31.2000	31.4400	31.1800	31.4400	+0.802%	16,281	-2.990%
2026-06-01	31.0300	31.2000	30.8814	31.1900	+0.315%	23,709	-2.212%
2026-05-29	31.1100	31.2000	31.0400	31.0921	+0.297%	13,003	-1.904%
2026-05-28	30.8100	31.1600	30.7850	31.0000	-0.225%	11,442	-1.613%
2026-05-27	30.9900	31.1500	30.9900	31.0700	-0.385%	17,008	-1.835%
2026-05-26	31.0800	31.1900	31.0000	31.1900	+1.695%	13,459	-2.212%
2026-05-22	30.7100	30.7150	30.5610	30.6700	-0.163%	11,198	-0.554%
2026-05-21	30.3300	30.8000	30.3300	30.7200	+0.986%	18,242	-0.716%
2026-05-20	29.9400	30.5400	29.9400	30.4200	+1.434%	48,585	+0.263%
2026-05-19	29.9700	30.1900	29.8800	29.9900	-0.728%	24,914	+1.701%
2026-05-18	30.2800	30.3600	30.0400	30.2100	+0.499%	23,697	+0.960%
2026-05-15	30.2200	30.2600	30.0500	30.0600	-2.244%	18,411	+1.464%
2026-05-14	30.7600	30.9000	30.7300	30.7500	-0.259%	28,719	-0.813%
2026-05-13	30.6400	30.9388	30.6100	30.8300	+0.752%	44,636	-1.070%
2026-05-12	30.7000	30.7000	30.3500	30.6000	-1.481%	24,964	-0.327%
2026-05-11	31.0600	31.1100	30.9501	31.0600	-0.080%	32,167	-1.803%
2026-05-08	31.0000	31.2750	30.9288	31.0850	+1.195%	26,947	-1.882%
2026-05-07	31.0800	31.1000	30.6500	30.7180	-1.461%	12,399	-0.710%
2026-05-06	31.1700	31.2200	30.9600	31.1734	+2.582%	37,978	-2.160%
2026-05-05	30.2300	30.4700	30.2200	30.3888	+1.195%	28,862	+0.366%
2026-05-04	30.2300	30.2771	29.9074	30.0300	-0.924%	17,107	+1.565%
2026-05-01	30.3400	30.4550	30.2700	30.3100	+0.265%	33,503	+0.627%
2026-04-30	30.0300	30.3300	29.8900	30.2300	+2.204%	27,238	+0.893%
2026-04-29	29.7500	29.8000	29.5780	29.5780	-1.066%	20,892	+3.117%
2026-04-28	29.8500	29.9550	29.7900	29.8967	-0.774%	11,655	+2.018%
2026-04-27	30.2600	30.2900	30.0500	30.1300	-0.129%	34,247	+1.228%
2026-04-24	30.0500	30.2172	29.8900	30.1690	+0.867%	30,804	+1.097%
2026-04-23	30.1800	30.1800	29.7150	29.9096	-0.863%	24,735	+1.974%
2026-04-22	30.2400	30.2700	30.1500	30.1700	+0.735%	10,566	+1.094%
2026-04-21	30.5100	30.5100	29.9500	29.9500	-2.284%	14,800	+1.836%
2026-04-20	30.5900	30.6500	30.4700	30.6500	+0.033%	16,260	-0.489%
2026-04-17	30.7500	30.8950	30.6400	30.6400	+0.723%	13,229	-0.457%
2026-04-16	30.4600	30.4600	30.2400	30.4200	+0.099%	30,287	+0.263%
2026-04-15	30.2601	30.3900	30.2300	30.3900	-0.230%	19,527	+0.362%
2026-04-14	30.2400	30.4600	30.2400	30.4600	+0.995%	145,918	+0.131%
2026-04-13	29.6800	30.1600	29.6200	30.1600	+1.242%	22,341	+1.127%
2026-04-10	29.8300	30.0500	29.7400	29.7900	+0.101%	32,210	+2.383%
2026-04-09	29.4900	29.8350	29.4200	29.7600	+0.162%	22,596	+2.487%
2026-04-08	30.0500	30.0500	29.5900	29.7120	+4.180%	44,589	+2.652%
2026-04-07	28.4250	28.6900	28.3050	28.5200	-0.627%	10,902	+6.942%
2026-04-06	28.5500	28.7000	28.5400	28.7000	+0.596%	13,316	+6.272%
2026-04-02	27.9700	28.5700	27.9700	28.5300	-0.454%	23,807	+6.905%
2026-04-01	28.7100	28.8300	28.5500	28.6600	+1.022%	18,091	+6.420%
2026-03-31	27.7500	28.3700	27.6850	28.3700	+3.540%	11,993	+7.508%
2026-03-30	27.6200	27.6200	27.2650	27.4000	0.000%	16,255	+11.314%
2026-03-27	27.5400	27.6400	27.3100	27.4000	-0.581%	19,349	+11.314%
2026-03-26	27.8400	28.1050	27.5600	27.5600	-2.235%	33,039	+10.668%
2026-03-25	28.2400	28.4000	28.1850	28.1900	+1.549%	14,813	+8.194%
2026-03-24	27.5500	27.9606	27.5500	27.7600	-0.680%	10,479	+9.870%
2026-03-23	27.7000	28.2800	27.7000	27.9500	+2.682%	11,567	+9.123%
2026-03-20	27.9300	27.9300	27.2200	27.2200	-3.166%	13,390	+12.050%
2026-03-19	27.6500	28.3080	27.6400	28.1100	-0.566%	51,085	+8.502%
2026-03-18	28.5800	28.5900	28.1900	28.2700	-1.326%	13,330	+7.888%
2026-03-17	28.7800	28.8899	28.6500	28.6500	-0.035%	26,136	+6.457%
2026-03-16	28.4400	28.6600	28.4400	28.6600	+2.102%	11,936	+6.420%
2026-03-13	28.4100	28.5200	28.0300	28.0700	-0.672%	15,918	+8.657%
2026-03-12	28.6300	28.6300	28.2600	28.2600	-2.484%	34,485	+7.926%
2026-03-11	28.8200	29.0400	28.8000	28.9800	+0.207%	20,103	+5.245%
2026-03-10	28.9600	29.3750	28.8900	28.9200	+0.277%	25,242	+5.463%
2026-03-09	28.1600	28.8400	28.0100	28.8400	+0.874%	16,294	+5.756%
2026-03-06	28.3400	28.6550	28.2800	28.5900	-0.453%	21,290	+6.681%
2026-03-05	29.1600	29.1600	28.5100	28.7200	-2.046%	7,525	+6.198%
2026-03-04	29.1800	29.4384	29.0000	29.3200	+0.756%	34,981	+4.025%
2026-03-03	28.8800	29.2000	28.2753	29.1000	-3.322%	186,525	+4.811%
2026-03-02	29.9500	30.2607	29.8600	30.1000	-1.890%	87,991	+1.329%
2026-02-27	30.6000	30.7000	30.6000	30.6800	-0.260%	25,642	-0.587%
2026-02-26	30.8100	30.8100	30.5000	30.7600	0.000%	39,659	-0.845%
2026-02-25	30.7800	30.8700	30.6600	30.7600	+0.852%	21,118	-0.845%
2026-02-24	30.3900	30.6000	30.3600	30.5000	+0.329%	229,252	0.000%
2026-02-23	30.5100	30.5700	30.2601	30.4000	-0.654%	16,849	+0.329%
2026-02-20	30.1500	30.6000	30.1500	30.6000	+1.190%	25,667	-0.327%
2026-02-19	30.0600	30.2400	30.0200	30.2400	-0.033%	15,240	+0.860%
2026-02-18	30.2200	30.3800	30.1600	30.2500	+0.632%	49,110	+0.826%
2026-02-17	29.9100	30.1900	29.8000	30.0600	-0.579%	42,447	+1.464%
2026-02-13	30.1800	30.2400	29.9100	30.2350	+0.083%	17,211	+0.876%
2026-02-12	30.5600	30.5620	30.1000	30.2100	-1.178%	68,915	+0.960%
2026-02-11	30.3900	30.7400	30.2000	30.5700	+1.058%	99,952	-0.229%
2026-02-10	30.4200	30.4200	30.1911	30.2500	+0.599%	105,342	+0.826%
2026-02-09	29.8500	30.2300	29.8500	30.0700	+1.136%	24,890	+1.430%
2026-02-06	29.4300	29.7322	29.4300	29.7322	+2.348%	14,860	+2.582%
2026-02-05	29.2900	29.3500	29.0500	29.0500	-1.559%	24,266	+4.991%
2026-02-04	29.7500	29.7500	29.3150	29.5100	-0.169%	44,621	+3.355%
2026-02-03	29.4900	29.6400	29.3582	29.5600	+0.203%	18,222	+3.180%
2026-02-02	29.2400	29.5000	29.2000	29.5000	+0.443%	39,904	+3.390%
2026-01-30	29.6400	29.6400	29.2020	29.3700	-1.244%	48,506	+3.847%
2026-01-29	29.8200	30.0000	29.3999	29.7400	-0.067%	71,912	+2.555%
2026-01-28	29.7600	29.8050	29.5308	29.7600	-0.158%	26,136	+2.487%
2026-01-27	29.5100	29.8200	29.5100	29.8070	+1.488%	32,301	+2.325%
2026-01-26	29.4100	29.4700	29.2800	29.3700	+0.342%	19,216	+3.847%
2026-01-23	29.0900	29.3200	29.0100	29.2700	+0.257%	22,947	+4.202%
2026-01-22	29.1500	29.2300	29.0800	29.1950	+0.834%	59,471	+4.470%
2026-01-21	28.7200	29.0387	28.7100	28.9534	+1.413%	48,045	+5.342%
2026-01-20	28.5000	28.8300	28.5000	28.5500	-1.108%	19,623	+6.830%
2026-01-16	28.9400	29.0100	28.8700	28.8700	-0.173%	15,646	+5.646%
2026-01-15	28.9900	29.0972	28.9200	28.9200	-0.310%	21,518	+5.463%
2026-01-14	28.9500	29.0290	28.8600	29.0100	+0.104%	76,096	+5.136%
2026-01-13	29.1000	29.1000	28.7450	28.9800	-0.515%	50,503	+5.245%
2026-01-12	28.9700	29.1350	28.8800	29.1300	+1.146%	18,080	+4.703%
2026-01-09	28.6500	28.8000	28.6176	28.8000	+0.594%	33,963	+5.903%
2026-01-08	28.3600	28.6300	28.3600	28.6300	+0.070%	11,283	+6.532%
2026-01-07	28.7500	28.7500	28.5100	28.6100	-0.522%	38,742	+6.606%
2026-01-06	28.7300	28.7890	28.6450	28.7600	+0.583%	15,164	+6.050%
2026-01-05	28.3300	28.6700	28.3300	28.5934	+1.251%	14,461	+6.668%
2026-01-02	28.2500	28.2600	28.1675	28.2400	+1.182%	12,697	+8.003%
2025-12-31	27.9000	27.9100	27.8100	27.9100	-0.393%	27,818	+9.280%
2025-12-30	27.9500	28.0400	27.9500	28.0200	+0.250%	17,281	+8.851%
2025-12-29	27.9200	27.9700	27.7500	27.9500	-0.196%	15,866	+9.123%
2025-12-26	27.9000	28.0050	27.9000	28.0050	+0.446%	8,101	+8.909%
2025-12-24	27.8300	27.9400	27.8300	27.8806	+0.254%	3,142	+9.395%
2025-12-23	27.8200	27.8800	27.7681	27.8100	-2.077%	17,105	+9.673%
2025-12-22	28.3700	28.4900	28.3600	28.4000	+0.353%	8,138	+7.394%
2025-12-19	28.2720	28.4337	28.2720	28.3000	+0.390%	8,286	+7.774%
2025-12-18	28.1300	28.2475	28.1300	28.1900	+0.823%	14,694	+8.194%
2025-12-17	28.1400	28.1599	27.9000	27.9600	-0.498%	19,577	+9.084%
2025-12-16	28.1600	28.1600	27.9800	28.1000	-0.742%	11,010	+8.541%
2025-12-15	28.3500	28.3575	28.2000	28.3100	+0.212%	6,316	+7.736%
2025-12-12	28.3910	28.4500	28.1000	28.2500	-0.371%	12,274	+7.965%
2025-12-11	28.2400	28.4000	28.2100	28.3551	+0.131%	8,180	+7.564%
2025-12-10	28.0500	28.3700	28.0500	28.3180	+1.048%	15,588	+7.705%
2025-12-09	28.0600	28.1100	27.9900	28.0244	-0.249%	13,759	+8.834%
2025-12-08	28.1800	28.2000	28.0483	28.0943	-0.253%	19,945	+8.563%
2025-12-05	28.2100	28.2880	28.1656	28.1656	+0.287%	13,003	+8.288%
2025-12-04	28.1100	28.1600	28.0500	28.0850	+0.053%	7,114	+8.599%
2025-12-03	27.9500	28.1050	27.9333	28.0700	+0.573%	18,433	+8.657%
2025-12-02	27.9600	28.0100	27.8789	27.9100	-0.357%	33,241	+9.280%
2025-12-01	27.9900	28.0700	27.9520	28.0100	-0.071%	12,990	+8.890%
2025-11-28	27.9600	28.0300	27.5000	28.0300	+0.827%	11,828	+8.812%
2025-11-26	27.7800	27.9400	27.4300	27.8000	-0.180%	135,590	+9.712%
2025-11-25	27.6500	27.9100	27.5250	27.8500	+1.336%	85,246	+9.515%
2025-11-24	27.3100	27.5000	27.3100	27.4827	+0.767%	5,942	+10.979%
2025-11-21	27.0700	27.3550	27.0557	27.2734	+0.900%	9,908	+11.831%
2025-11-20	27.6200	27.6350	27.0300	27.0300	-1.498%	8,314	+12.838%
2025-11-19	27.4700	27.5399	27.3687	27.4411	-0.245%	9,422	+11.147%
2025-11-18	27.4000	27.5810	27.3760	27.5084	-0.802%	6,213	+10.875%
2025-11-17	27.8975	27.9900	27.6400	27.7309	-1.005%	7,073	+9.986%
2025-11-14	27.8800	28.1470	27.8800	28.0125	-0.287%	16,059	+8.880%
2025-11-13	28.3850	28.3900	27.9401	28.0930	-0.931%	10,921	+8.568%
2025-11-12	28.3800	28.3999	28.3000	28.3569	+0.210%	8,041	+7.558%
2025-11-11	28.2100	28.3600	28.2100	28.2975	+0.293%	12,226	+7.783%
2025-11-10	28.0900	28.2148	28.0200	28.2148	+1.602%	15,232	+8.099%
2025-11-07	27.6500	27.8100	27.5300	27.7700	-0.144%	20,941	+9.831%
2025-11-06	27.9900	28.0700	27.7800	27.8100	-0.494%	10,211	+9.673%
2025-11-05	27.8700	27.9900	27.7556	27.9481	+0.533%	15,929	+9.131%
2025-11-04	27.7699	27.9200	27.6700	27.8000	-1.022%	402,367	+9.712%
2025-11-03	28.1700	28.1700	28.0306	28.0870	+0.257%	12,882	+8.591%
2025-10-31	28.0200	28.0500	27.9301	28.0150	-0.377%	5,657	+8.870%
2025-10-30	28.0610	28.2395	28.0610	28.1210	-0.633%	7,267	+8.460%
2025-10-29	28.5200	28.5200	28.3000	28.3000	-0.562%	7,738	+7.774%
2025-10-28	28.3300	28.4800	28.3191	28.4600	+0.303%	18,503	+7.168%
2025-10-27	28.3600	28.4192	28.2916	28.3740	+0.546%	87,844	+7.493%
2025-10-24	28.2300	28.3562	28.1400	28.2200	+0.696%	34,116	+8.079%
2025-10-23	27.9000	28.0594	27.8800	28.0250	+0.576%	36,974	+8.831%
2025-10-22	27.9195	27.9858	27.7500	27.8646	-0.191%	31,821	+9.458%
2025-10-21	28.0300	28.0300	27.8800	27.9179	-0.850%	37,472	+9.249%
2025-10-20	28.0400	28.1899	28.0100	28.1571	+0.944%	12,690	+8.321%
2025-10-17	27.7500	27.9395	27.7200	27.8938	-0.086%	9,396	+9.343%
2025-10-16	27.9000	28.0396	27.8500	27.9179	+0.605%	10,415	+9.249%
2025-10-15	27.6800	27.8900	27.6400	27.7500	+0.726%	23,331	+9.910%
2025-10-14	27.3000	27.6593	27.3000	27.5500	-0.264%	6,264	+10.708%
2025-10-13	27.5800	27.6620	27.5000	27.6230	+1.451%	24,115	+10.415%
2025-10-10	27.8600	27.9000	27.1401	27.2278	-2.462%	26,427	+12.018%
2025-10-09	28.2100	28.2100	27.8850	27.9150	-1.186%	13,007	+9.260%
2025-10-08	28.1500	28.2500	28.1100	28.2500	+0.700%	11,326	+7.965%
2025-10-07	28.3900	28.3900	28.0535	28.0535	-1.185%	12,571	+8.721%
2025-10-06	28.3500	28.3900	28.2700	28.3900	+0.535%	16,974	+7.432%
2025-10-03	28.2300	28.3300	28.1400	28.2390	+0.287%	34,088	+8.007%
2025-10-02	28.2400	28.2400	28.0000	28.1583	+0.557%	40,785	+8.316%
2025-10-01	27.9500	28.0490	27.9100	28.0023	+0.691%	26,246	+8.920%
2025-09-30	27.7800	27.8484	27.7800	27.8100	+0.186%	18,309	+9.673%
2025-09-29	27.8100	27.8200	27.6700	27.7583	+0.501%	15,073	+9.877%
2025-09-26	27.4900	27.6400	27.4600	27.6200	+0.290%	32,328	+10.427%
2025-09-25	27.5500	27.5500	27.3900	27.5400	-0.217%	38,258	+10.748%
2025-09-24	27.7700	27.7700	27.3800	27.6000	-0.505%	41,728	+10.507%
2025-09-23	27.8200	27.9787	27.7300	27.7400	-0.395%	51,328	+9.950%
2025-09-22	27.8000	27.8500	27.6900	27.8500	+0.252%	36,590	+9.515%
2025-09-19	27.9000	27.9000	27.6800	27.7800	+0.036%	81,016	+9.791%
2025-09-18	28.1600	28.1600	27.6900	27.7700	-0.269%	213,992	+9.831%
2025-09-17	27.9000	27.9239	27.7985	27.8450	-0.053%	6,383	+9.535%
2025-09-16	27.7800	27.8599	27.7090	27.8599	+0.683%	9,250	+9.476%
2025-09-15	27.6900	27.7600	27.6710	27.6710	+0.561%	11,995	+10.224%
2025-09-12	27.5500	27.5695	27.3800	27.5167	-0.326%	14,375	+10.842%
2025-09-11	27.3400	27.6100	27.3400	27.6067	+1.309%	8,342	+10.480%
2025-09-10	27.3214	27.3214	27.2200	27.2500	+0.148%	7,242	+11.927%
2025-09-09	27.1600	27.2500	27.1600	27.2097	+0.479%	14,333	+12.092%
2025-09-08	27.0900	27.0902	27.0500	27.0800	+0.676%	6,959	+12.629%
2025-09-05	26.9700	27.0700	26.8291	26.8983	+0.616%	5,567	+13.390%
2025-09-04	26.5900	26.7337	26.5900	26.7337	+0.296%	4,757	+14.088%
2025-09-03	26.5650	26.6900	26.5500	26.6549	+0.206%	9,566	+14.425%
2025-09-02	26.5000	26.6000	26.3800	26.6000	-0.820%	12,492	+14.662%
2025-08-29	26.7300	26.8200	26.6970	26.8200	+0.337%	7,930	+13.721%
2025-08-28	26.6900	26.8400	26.6900	26.7300	+0.338%	15,027	+14.104%
2025-08-27	26.5700	26.7000	26.4139	26.6400	-0.597%	13,573	+14.489%
2025-08-26	26.8300	26.8800	26.7500	26.8000	-0.409%	14,212	+13.806%
2025-08-25	27.1200	27.1200	26.8300	26.9100	-0.444%	43,275	+13.341%
2025-08-22	26.7300	27.1100	26.7300	27.0301	+1.579%	35,065	+12.837%
2025-08-21	26.5600	26.6600	26.5600	26.6100	-0.271%	14,925	+14.619%
2025-08-20	26.7100	26.7100	26.5900	26.6822	+0.024%	28,225	+14.308%
2025-08-19	26.8100	26.8800	26.6250	26.6757	-0.101%	62,829	+14.336%
2025-08-18	26.6900	26.7600	26.6600	26.7026	+0.144%	21,373	+14.221%
2025-08-15	26.7700	26.8300	26.6000	26.6641	+0.657%	92,384	+14.386%
2025-08-14	26.5300	26.5800	26.4900	26.4900	-0.960%	18,239	+15.138%
2025-08-13	26.7500	26.7690	26.6800	26.7469	+0.851%	7,871	+14.032%
2025-08-12	26.2600	26.5400	26.2600	26.5211	+1.303%	15,017	+15.003%
2025-08-11	26.2450	26.2700	26.1600	26.1799	-0.449%	16,908	+16.502%
2025-08-08	26.2900	26.3500	26.2849	26.2980	+0.311%	2,705	+15.978%
2025-08-07	26.2400	26.3000	26.1400	26.2165	+0.653%	7,247	+16.339%
2025-08-06	26.0000	26.0659	25.9449	26.0464	+0.955%	9,950	+17.099%
2025-08-05	25.8300	25.9135	25.7944	25.8000	+0.194%	18,003	+18.217%
2025-08-04	25.7400	25.7900	25.7342	25.7500	+1.074%	14,383	+18.447%
2025-08-01	25.4850	25.4850	25.3400	25.4764	-0.625%	10,512	+19.719%
2025-07-31	25.7075	25.7300	25.6250	25.6365	-0.608%	4,788	+18.971%
2025-07-30	25.9000	25.9500	25.7800	25.7934	-0.898%	6,071	+18.247%
2025-07-29	26.0700	26.0700	25.9500	26.0271	+0.044%	8,274	+17.186%
2025-07-28	26.1900	26.1900	25.9007	26.0156	-1.126%	14,835	+17.237%
2025-07-25	26.2300	26.3700	26.2100	26.3120	-0.352%	24,766	+15.917%
2025-07-24	26.3100	26.4895	26.3100	26.4050	-0.599%	9,872	+15.508%
2025-07-23	26.3300	26.5795	26.3300	26.5642	+1.789%	8,124	+14.816%
2025-07-22	25.9500	26.0973	25.9500	26.0973	+0.324%	7,730	+16.870%
2025-07-21	26.1000	26.1000	25.9445	26.0131	+0.504%	6,634	+17.249%
2025-07-18	26.0200	26.0600	25.8500	25.8826	-0.060%	13,586	+17.840%
2025-07-17	25.7654	25.8982	25.7450	25.8982	+0.423%	4,151	+17.769%
2025-07-16	25.6400	25.7995	25.6400	25.7891	+0.271%	17,964	+18.267%
2025-07-15	25.8700	25.8700	25.6700	25.7193	-0.035%	2,034	+18.588%
2025-07-14	25.3900	25.7500	25.3900	25.7282	+0.129%	52,741	+18.547%
2025-07-11	25.7100	25.7400	25.6669	25.6950	-0.561%	2,802	+18.700%
2025-07-10	25.8000	25.8540	25.7600	25.8400	-0.019%	12,534	+18.034%
2025-07-09	25.8200	25.8450	25.7800	25.8450	+0.233%	5,387	+18.011%
2025-07-08	25.7167	25.8000	25.7050	25.7850	+0.664%	10,747	+18.286%
2025-07-07	25.7687	25.7687	25.5400	25.6148	-0.960%	7,418	+19.072%
2025-07-03	25.8400	25.8900	25.8400	25.8630	+0.072%	6,302	+17.929%
2025-07-02	25.6934	25.8445	25.6934	25.8445	+0.172%	7,477	+18.014%
2025-07-01	25.7500	25.8002	25.7100	25.8002	+0.083%	2,996	+18.216%
2025-06-30	25.6340	25.7789	25.6340	25.7789	+0.210%	2,895	+18.314%
2025-06-27	25.7200	25.7550	25.6600	25.7248	+0.566%	3,797	+18.563%
2025-06-26	25.5200	25.6300	25.5060	25.5801	+0.721%	5,159	+19.233%
2025-06-25	25.4200	25.4200	25.3205	25.3971	-0.249%	3,406	+20.092%
2025-06-24	25.3000	25.5100	25.2700	25.4606	+1.616%	16,201	+19.793%
2025-06-23	26.0000	26.0000	24.8300	25.0556	+0.710%	5,580	+21.729%
2025-06-20	25.0050	25.0050	24.8790	24.8790	-0.864%	5,326	+22.593%
2025-06-18	25.1000	25.2000	25.0600	25.0958	-0.061%	12,320	+21.534%
2025-06-17	25.3500	25.3500	25.0843	25.1110	-1.233%	8,868	+21.461%
2025-06-16	25.4600	25.5965	25.4201	25.4245	+0.775%	11,107	+19.963%
2025-06-13	25.2700	25.3600	25.1801	25.2290	-1.535%	7,439	+20.893%
2025-06-12	25.5500	25.6299	25.4800	25.6222	+0.637%	15,204	+19.037%
2025-06-11	25.5000	25.5800	25.4300	25.4600	+0.276%	16,131	+19.796%
2025-06-10	25.4300	25.4800	25.3700	25.3900	+0.276%	12,679	+20.126%
2025-06-09	25.5000	25.5000	25.3200	25.3200	+0.119%	4,644	+20.458%
2025-06-06	25.1900	25.2900	25.1900	25.2900	+0.394%	3,559	+20.601%
2025-06-05	25.2700	25.2800	25.1407	25.1907	+0.047%	3,571	+21.076%
2025-06-04	25.0909	25.2000	25.0909	25.1789	+0.737%	6,601	+21.133%
2025-06-03	24.9200	25.0200	24.9000	24.9948	-0.181%	5,435	+22.025%
2025-06-02	24.9407	25.0400	24.9407	25.0400	+0.705%	2,197	+21.805%
2025-05-30	24.7800	24.8800	24.7300	24.8647	-0.417%	4,914	+22.664%
2025-05-29	24.9400	24.9825	24.8850	24.9689	+0.452%	2,883	+22.152%
2025-05-28	24.9100	24.9425	24.8400	24.8566	-0.780%	1,675	+22.704%
2025-05-27	25.0500	25.0900	25.0500	25.0520	+1.034%	3,816	+21.747%
2025-05-23	24.6970	24.8800	24.6970	24.7955	+0.204%	10,262	+23.006%
2025-05-22	24.6890	24.8500	24.6890	24.7450	-0.380%	7,381	+23.257%
2025-05-21	24.9948	24.9954	24.8100	24.8395	-0.243%	7,053	+22.788%
2025-05-20	25.0000	25.0000	24.8800	24.9000	+0.161%	10,418	+22.490%
2025-05-19	24.6300	24.8800	24.6300	24.8600	+0.493%	4,779	+22.687%
2025-05-16	24.6601	24.7380	24.6400	24.7380	+0.294%	4,263	+23.292%
2025-05-15	24.5714	24.6654	24.5600	24.6654	+0.354%	3,930	+23.655%
2025-05-14	24.6570	24.6570	24.5500	24.5783	+0.061%	24,808	+24.093%
2025-05-13	24.3900	24.6300	24.3900	24.5634	+0.218%	9,981	+24.168%
2025-05-12	24.4500	24.5100	24.3400	24.5100	+1.403%	11,174	+24.439%
2025-05-09	24.2500	24.4767	24.1400	24.1708	+0.502%	4,955	+26.185%
2025-05-08	24.2500	24.2500	24.0500	24.0500	-0.207%	12,867	+26.819%
2025-05-07	24.1600	24.2400	24.1000	24.1000	-0.578%	5,019	+26.556%
2025-05-06	24.2545	24.3500	24.2400	24.2400	+0.041%	12,096	+25.825%
2025-05-05	24.2800	24.3350	24.2300	24.2300	+0.064%	10,117	+25.877%
2025-05-02	24.1900	24.2387	24.1200	24.2145	+2.042%	3,157	+25.958%
2025-05-01	23.7800	23.7800	23.6880	23.7300	+0.127%	4,569	+28.529%
2025-04-30	23.6179	23.8100	23.6042	23.7000	-0.250%	19,353	+28.692%
2025-04-29	23.7426	23.8100	23.7300	23.7595	+0.082%	8,175	+28.370%
2025-04-28	23.6600	23.7400	23.6200	23.7400	+0.296%	6,437	+28.475%
2025-04-25	23.4600	23.6700	23.4461	23.6700	+0.339%	15,541	+28.855%
2025-04-24	23.3692	23.6000	23.3600	23.5900	+1.332%	5,431	+29.292%
2025-04-23	23.5100	23.5200	23.2561	23.2800	+0.631%	11,865	+31.014%
2025-04-22	22.9000	23.1600	22.9000	23.1340	+1.964%	5,285	+31.841%
2025-04-21	22.7400	22.8000	22.5300	22.6884	-0.342%	8,218	+34.430%
2025-04-17	22.7500	22.8352	22.7200	22.7662	+0.869%	3,688	+33.971%
2025-04-16	22.6000	22.7100	22.4581	22.5700	-0.265%	14,115	+35.135%
2025-04-15	22.6500	22.7499	22.6300	22.6300	+0.133%	8,062	+34.777%
2025-04-14	22.4100	22.6700	22.4100	22.6000	+1.345%	9,895	+34.956%
2025-04-11	21.9340	22.3100	21.8608	22.3000	+2.746%	33,643	+36.771%
2025-04-10	21.7300	21.8819	21.5400	21.7041	-1.925%	13,028	+40.526%
2025-04-09	20.7000	24.4400	20.5800	22.1300	+7.063%	39,442	+37.822%
2025-04-08	21.6400	21.6400	20.4200	20.6700	-0.863%	19,483	+47.557%
2025-04-07	20.8300	21.7900	20.5410	20.8500	-3.248%	24,311	+46.283%
2025-04-04	22.1800	22.1800	21.4850	21.5500	-6.467%	32,287	+41.531%
2025-04-03	23.0700	23.2100	23.0000	23.0400	-1.412%	14,007	+32.378%
2025-04-02	23.3099	23.3801	23.2800	23.3700	+0.300%	7,847	+30.509%
2025-04-01	23.2100	23.3899	23.1500	23.3000	+0.225%	30,088	+30.901%
2025-03-31	23.2200	23.2700	22.9501	23.2476	-0.651%	4,774	+31.196%
2025-03-28	23.5500	23.5500	23.3200	23.4000	-1.266%	16,061	+30.342%
2025-03-27	23.5700	23.7699	23.5700	23.7000	+0.339%	2,664	+28.692%
2025-03-26	23.8400	23.8400	23.5850	23.6200	-0.800%	7,236	+29.128%
2025-03-25	23.7300	23.8900	23.7300	23.8104	+0.339%	10,680	+28.095%
2025-03-24	23.7500	23.9300	23.6700	23.7300	+0.084%	12,787	+28.529%
2025-03-21	23.6400	23.7503	23.6215	23.7100	-0.820%	8,091	+28.638%
2025-03-20	23.9700	23.9700	23.8200	23.9060	-1.044%	152,394	+27.583%
2025-03-19	24.0400	24.2000	24.0400	24.1582	+0.450%	21,449	+26.251%
2025-03-18	24.1400	24.1400	23.9800	24.0500	-0.496%	29,469	+26.819%
2025-03-17	23.9000	24.1900	23.8834	24.1700	+1.469%	31,624	+26.189%
2025-03-14	23.6600	23.8200	23.5300	23.8200	+2.129%	24,038	+28.044%
2025-03-13	23.3900	23.4099	23.2635	23.3234	-0.412%	21,640	+30.770%
2025-03-12	23.3500	23.4600	23.3500	23.4200	+0.298%	14,012	+30.231%
2025-03-11	23.2600	23.4099	23.1999	23.3504	+0.389%	6,021	+30.619%
2025-03-10	23.3900	23.4860	23.1350	23.2600	-2.560%	17,842	+31.126%
2025-03-07	23.7800	23.9000	23.6700	23.8710	+0.594%	3,709	+27.770%
2025-03-06	23.8500	23.9248	23.7000	23.7300	-0.530%	9,725	+28.529%
2025-03-05	23.5300	23.8630	23.5200	23.8564	+2.929%	8,610	+27.848%
2025-03-04	23.0800	23.2900	22.8300	23.1776	+0.206%	16,809	+31.593%
2025-03-03	23.4200	23.4800	23.0600	23.1300	+0.543%	39,096	+31.863%
2025-02-28	22.9900	23.0700	22.8900	23.0050	-0.584%	5,691	+32.580%
2025-02-27	23.5000	23.5000	23.1401	23.1401	-1.699%	10,908	+31.806%
2025-02-26	23.6800	23.7000	23.4509	23.5400	+0.814%	10,560	+29.567%
2025-02-25	23.4000	23.4000	23.3200	23.3500	+0.301%	10,430	+30.621%
2025-02-24	23.4900	23.4900	23.2600	23.2800	-1.188%	9,703	+31.014%
2025-02-21	23.5000	23.7899	23.5000	23.5600	-0.254%	33,477	+29.457%
2025-02-20	23.6500	23.7467	23.5650	23.6200	+0.340%	24,905	+29.128%
2025-02-19	23.6400	23.7983	23.5200	23.5400	-1.258%	35,480	+29.567%
2025-02-18	23.8800	23.9600	23.7300	23.8400	+0.846%	143,756	+27.936%
2025-02-14	23.7300	23.8500	23.5700	23.6400	+0.127%	61,041	+29.019%
2025-02-13	23.3500	23.6100	23.3100	23.6100	+1.505%	129,050	+29.183%
2025-02-12	23.0500	23.3400	23.0204	23.2600	+0.359%	87,003	+31.126%
2025-02-11	23.1000	23.2300	23.0700	23.1769	+0.126%	32,005	+31.597%
2025-02-10	23.0700	23.1899	23.0700	23.1478	+0.906%	7,814	+31.762%
2025-02-07	23.1400	23.1801	22.9150	22.9400	-0.597%	5,433	+32.956%
2025-02-06	23.0600	23.0777	23.0100	23.0777	+0.338%	6,658	+32.162%
2025-02-05	22.8500	23.0000	22.8500	23.0000	+0.722%	4,978	+32.609%
2025-02-04	22.7397	22.8669	22.7200	22.8351	+1.489%	8,656	+33.566%
2025-02-03	22.3100	22.5930	22.3000	22.5000	-1.229%	8,125	+35.556%
2025-01-31	23.0100	23.0800	22.7800	22.7800	-0.784%	8,085	+33.889%
2025-01-30	23.0000	23.0900	22.9400	22.9600	+0.974%	19,422	+32.840%
2025-01-29	22.7386	22.7386	22.7386	22.7386	+0.130%	0	+34.133%
2025-01-28	22.5558	22.7090	22.5558	22.7090	+0.487%	6,685	+34.308%
2025-01-27	22.6000	22.6600	22.5600	22.5989	-1.444%	7,745	+34.962%
2025-01-24	22.9900	22.9900	22.8500	22.9300	+0.522%	18,684	+33.014%
2025-01-23	22.7300	22.8300	22.6950	22.8110	+0.136%	16,970	+33.707%
2025-01-22	23.2800	23.2800	22.7300	22.7800	+0.087%	45,406	+33.889%
2025-01-21	22.6900	22.8700	22.6000	22.7601	+1.246%	46,676	+34.006%
2025-01-17	22.3900	22.5200	22.3200	22.4800	+0.905%	17,355	+35.676%
2025-01-16	22.2850	22.4000	22.2700	22.2783	+0.172%	11,086	+36.905%
2025-01-15	22.2280	22.2400	22.2100	22.2400	+1.218%	5,421	+37.140%
2025-01-14	21.8700	22.0299	21.8700	21.9723	+0.949%	11,248	+38.811%
2025-01-13	21.8000	21.8000	21.6600	21.7657	-0.148%	3,766	+40.129%
2025-01-10	21.8300	21.9200	21.7720	21.7980	-1.983%	10,148	+39.921%