Dark

EUFN
iShares MSCI Europe Financials ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

42.46USD+0.616%(+0.26)710,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:40:30 AM EDT

42.15USD-0.118%(-0.05)0

After-hours

Aug 7, 2026 4:07:30 PM EDT

42.46USD0.000%(0.00)7,438

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.7400	42.740000	42.3450	42.4600	+0.616%	710,292	0.000%
2026-08-06	42.4700	42.570000	42.1700	42.2000	-0.142%	698,609	+0.616%
2026-08-05	42.2200	42.375000	41.9300	42.2600	0.000%	938,364	+0.473%
2026-08-04	42.3300	42.445000	42.1900	42.2600	+0.380%	1,594,549	+0.473%
2026-08-03	41.9500	42.120000	41.9050	42.1000	+1.008%	482,395	+0.855%
2026-07-31	41.6900	41.760000	41.2300	41.6800	-0.048%	1,051,604	+1.871%
2026-07-30	41.1300	41.740000	41.1300	41.7000	+3.474%	664,492	+1.823%
2026-07-29	40.5100	40.790000	40.1750	40.3000	-1.250%	773,786	+5.360%
2026-07-28	40.6300	40.950000	40.4600	40.8100	-0.391%	735,742	+4.043%
2026-07-27	40.9700	41.075000	40.7650	40.9700	+1.461%	1,490,368	+3.637%
2026-07-24	40.2100	40.550000	40.1650	40.3800	+1.279%	1,970,608	+5.151%
2026-07-23	39.8500	40.026700	39.7450	39.8700	-2.087%	1,338,473	+6.496%
2026-07-22	40.7900	41.000000	40.5900	40.7200	+0.967%	1,982,209	+4.273%
2026-07-21	39.9000	40.350000	39.8950	40.3300	+1.587%	1,912,603	+5.281%
2026-07-20	40.1100	40.120000	39.6550	39.7000	-1.047%	2,313,867	+6.952%
2026-07-17	39.8700	40.205000	39.6700	40.1200	-0.644%	772,633	+5.833%
2026-07-16	40.3900	40.495000	40.1200	40.3800	-0.247%	3,133,049	+5.151%
2026-07-15	40.0850	40.570000	39.9900	40.4800	+1.074%	2,155,592	+4.891%
2026-07-14	39.9200	40.490000	39.9200	40.0500	+0.805%	2,003,960	+6.017%
2026-07-13	40.1400	40.140000	39.6600	39.7300	-0.947%	1,435,818	+6.871%
2026-07-10	40.1300	40.210000	39.8500	40.1100	+0.754%	627,098	+5.859%
2026-07-09	39.6500	39.960000	39.6500	39.8100	+0.734%	1,388,081	+6.657%
2026-07-08	39.6500	39.650000	39.1300	39.5200	-1.446%	1,045,776	+7.439%
2026-07-07	40.5000	40.515000	40.0050	40.1000	-0.988%	2,085,461	+5.885%
2026-07-06	40.1100	40.500000	40.1100	40.5000	+1.606%	1,404,954	+4.840%
2026-07-02	39.8200	40.040000	39.6100	39.8600	+2.022%	1,013,171	+6.523%
2026-07-01	38.8100	39.195000	38.6300	39.0700	+0.205%	872,229	+8.677%
2026-06-30	38.8100	39.025000	38.7000	38.9900	+0.671%	1,100,306	+8.900%
2026-06-29	38.6500	38.745100	38.3850	38.7300	+1.202%	1,182,455	+9.631%
2026-06-26	38.4900	38.570000	38.2350	38.2700	-0.675%	395,194	+10.949%
2026-06-25	38.4300	38.795000	38.4300	38.5300	+0.811%	696,545	+10.200%
2026-06-24	38.3900	38.500000	38.0900	38.2200	-1.240%	4,205,221	+11.094%
2026-06-23	38.6700	38.855000	38.6250	38.7000	-1.023%	728,274	+9.716%
2026-06-22	39.1300	39.245000	39.0550	39.1000	+0.955%	791,243	+8.593%
2026-06-18	38.9300	38.935000	38.7100	38.7300	-0.026%	930,168	+9.631%
2026-06-17	39.1700	39.345000	38.5700	38.7400	-0.180%	3,533,977	+9.602%
2026-06-16	38.8300	38.965000	38.6801	38.8100	+1.623%	2,636,416	+9.405%
2026-06-15	38.5400	38.540000	38.1500	38.1900	-1.699%	3,872,642	+11.181%
2026-06-12	38.5300	38.880000	38.4100	38.8500	+1.198%	1,260,143	+9.292%
2026-06-11	37.6200	38.420000	37.2850	38.3900	+3.505%	1,038,227	+10.602%
2026-06-10	37.4100	37.580000	37.0700	37.0900	-1.618%	519,476	+14.478%
2026-06-09	37.9900	38.145000	37.0900	37.7000	+0.560%	627,389	+12.626%
2026-06-08	37.8400	37.900000	37.4100	37.4900	+0.375%	582,082	+13.257%
2026-06-05	37.9000	38.000000	37.2050	37.3500	-1.814%	616,358	+13.681%
2026-06-04	37.8600	38.110000	37.8600	38.0400	+1.009%	784,737	+11.619%
2026-06-03	37.9700	38.065000	37.6550	37.6600	-2.029%	361,008	+12.746%
2026-06-02	38.4150	38.575000	38.2600	38.4400	+0.392%	1,171,021	+10.458%
2026-06-01	38.0800	38.510000	37.9000	38.2900	-0.571%	569,564	+10.891%
2026-05-29	38.5100	38.920000	38.5050	38.5100	+0.443%	863,630	+10.257%
2026-05-28	38.3200	38.570000	38.1200	38.3400	-1.211%	906,033	+10.746%
2026-05-27	38.9400	39.110000	38.6900	38.8100	-0.206%	308,071	+9.405%
2026-05-26	38.8200	39.120000	38.7000	38.8900	+1.913%	497,509	+9.180%
2026-05-22	38.4800	38.500000	38.0750	38.1600	-0.883%	564,134	+11.268%
2026-05-21	38.1400	38.640000	37.8550	38.5000	+0.365%	505,695	+10.286%
2026-05-20	37.8100	38.500000	37.5200	38.3600	+2.842%	984,764	+10.688%
2026-05-19	37.5400	37.680100	37.2600	37.3000	-1.244%	516,538	+13.834%
2026-05-18	37.3700	37.780000	37.3700	37.7700	+1.943%	1,344,543	+12.417%
2026-05-15	37.2300	37.240000	36.9900	37.0500	-1.358%	841,622	+14.602%
2026-05-14	37.6600	37.850000	37.5450	37.5600	-0.106%	802,223	+13.046%
2026-05-13	37.3700	37.690000	37.1600	37.6000	+0.133%	2,986,968	+12.926%
2026-05-12	37.4000	37.580000	37.1800	37.5500	-1.028%	538,791	+13.076%
2026-05-11	38.0500	38.155000	37.8850	37.9400	-0.289%	414,713	+11.914%
2026-05-08	38.1900	38.190000	37.8200	38.0500	+1.009%	359,554	+11.590%
2026-05-07	38.4400	38.660000	37.6500	37.6700	-2.105%	1,563,879	+12.716%
2026-05-06	38.3800	38.590000	38.2900	38.4800	+3.692%	5,318,214	+10.343%
2026-05-05	36.9500	37.165000	36.7600	37.1100	+1.090%	298,491	+14.417%
2026-05-04	37.1300	37.235000	36.5950	36.7100	-2.445%	565,156	+15.663%
2026-05-01	37.6600	37.980000	37.6300	37.6300	-0.212%	1,185,191	+12.836%
2026-04-30	37.2200	37.820000	37.2000	37.7100	+1.946%	780,347	+12.596%
2026-04-29	37.3800	37.420000	36.8600	36.9900	-1.386%	1,302,433	+14.788%
2026-04-28	37.4600	37.545000	37.3300	37.5100	+0.267%	992,898	+13.196%
2026-04-27	37.3700	37.530000	37.3050	37.4100	-0.107%	487,620	+13.499%
2026-04-24	37.1300	37.535000	37.0500	37.4500	+0.808%	578,447	+13.378%
2026-04-23	37.3300	37.630000	36.7200	37.1500	-1.927%	1,073,750	+14.293%
2026-04-22	38.2000	38.200000	37.7600	37.8800	-0.026%	2,512,231	+12.091%
2026-04-21	38.5900	38.750000	37.8800	37.8900	-1.992%	522,611	+12.061%
2026-04-20	38.5000	38.720000	38.3650	38.6600	-0.540%	956,689	+9.829%
2026-04-17	38.8900	39.230000	38.8201	38.8700	+2.021%	1,693,379	+9.236%
2026-04-16	38.4200	38.480000	37.9550	38.1000	-0.807%	909,030	+11.444%
2026-04-15	38.2900	38.430000	38.2450	38.4100	+0.313%	1,243,066	+10.544%
2026-04-14	38.0100	38.345000	38.0100	38.2900	+1.109%	2,714,418	+10.891%
2026-04-13	37.1700	37.905000	37.0000	37.8700	+1.392%	1,576,354	+12.120%
2026-04-10	37.5300	37.640000	37.2250	37.3500	+0.349%	323,595	+13.681%
2026-04-09	36.7900	37.435000	36.7300	37.2200	+0.135%	705,937	+14.078%
2026-04-08	37.5700	37.590000	36.8550	37.1700	+4.351%	1,205,982	+14.232%
2026-04-07	35.1500	35.680000	34.8950	35.6200	+0.253%	693,922	+19.203%
2026-04-06	35.3000	35.635000	35.2200	35.5300	+0.737%	726,121	+19.505%
2026-04-02	34.5300	35.350000	34.4900	35.2700	-0.760%	504,380	+20.386%
2026-04-01	35.6400	35.770000	35.2900	35.5400	+1.980%	1,681,535	+19.471%
2026-03-31	34.2000	34.855000	33.9850	34.8500	+4.248%	1,594,789	+21.836%
2026-03-30	33.4000	33.745000	33.2700	33.4300	+0.511%	868,379	+27.012%
2026-03-27	33.4800	33.760000	33.1700	33.2600	-0.864%	657,688	+27.661%
2026-03-26	33.8500	34.080000	33.5250	33.5500	-2.669%	904,563	+26.557%
2026-03-25	34.6000	34.640000	34.1500	34.4700	+2.043%	1,580,926	+23.180%
2026-03-24	33.4200	33.970000	33.3700	33.7800	-1.083%	2,459,386	+25.696%
2026-03-23	33.8900	34.610000	33.8050	34.1500	+3.141%	2,054,028	+24.334%
2026-03-20	34.0800	34.100000	32.9050	33.1100	-3.300%	1,872,343	+28.239%
2026-03-19	33.4500	34.470000	33.3400	34.2400	+0.117%	1,738,032	+24.007%
2026-03-18	34.6600	34.820000	34.1850	34.2000	-1.554%	1,124,309	+24.152%
2026-03-17	34.7300	34.949400	34.6400	34.7400	+0.813%	1,347,821	+22.222%
2026-03-16	34.1400	34.490000	34.1400	34.4600	+2.346%	1,759,784	+23.215%
2026-03-13	34.2400	34.410000	33.6250	33.6700	-1.550%	1,408,010	+26.106%
2026-03-12	34.3000	34.450000	33.9500	34.2000	-2.869%	1,475,896	+24.152%
2026-03-11	35.0600	35.370000	34.9200	35.2100	-0.085%	1,850,126	+20.591%
2026-03-10	35.6600	35.930000	35.1800	35.2400	+0.114%	1,631,812	+20.488%
2026-03-09	34.2400	35.310000	33.8600	35.2000	+0.917%	1,468,387	+20.625%
2026-03-06	34.3100	34.977100	34.1000	34.8800	-0.712%	8,130,152	+21.732%
2026-03-05	35.3900	35.565000	34.7800	35.1300	-2.145%	1,201,699	+20.865%
2026-03-04	35.7200	35.980000	35.5600	35.9000	+1.556%	1,117,807	+18.273%
2026-03-03	34.7300	35.555000	34.3800	35.3500	-3.652%	5,805,508	+20.113%
2026-03-02	36.5600	36.935000	36.3812	36.6900	-2.705%	1,831,270	+15.726%
2026-02-27	38.1400	38.235000	37.6350	37.7100	-1.489%	1,460,310	+12.596%
2026-02-26	38.1750	38.340000	37.9900	38.2800	+0.183%	4,225,671	+10.920%
2026-02-25	37.8100	38.275000	37.7900	38.2100	+2.029%	1,111,187	+11.123%
2026-02-24	37.2900	37.529200	37.1300	37.4500	-0.663%	976,463	+13.378%
2026-02-23	38.1000	38.270000	37.4699	37.7000	-0.580%	1,981,456	+12.626%
2026-02-20	37.5100	37.925000	37.5000	37.9200	+1.799%	1,408,354	+11.973%
2026-02-19	37.1600	37.260000	37.0350	37.2500	-0.984%	733,362	+13.987%
2026-02-18	37.6600	37.800000	37.5050	37.6200	+0.777%	742,731	+12.865%
2026-02-17	36.8050	37.346000	36.7600	37.3300	+1.967%	21,308,727	+13.742%
2026-02-13	36.4950	36.690000	36.2800	36.6100	-1.507%	1,449,819	+15.979%
2026-02-12	37.6800	37.950000	37.0100	37.1700	-1.406%	2,073,526	+14.232%
2026-02-11	38.0000	38.100000	37.5800	37.7000	-1.231%	3,974,305	+12.626%
2026-02-10	38.4500	38.580000	38.1010	38.1700	-1.497%	5,039,208	+11.239%
2026-02-09	38.1100	38.800000	38.1100	38.7500	+1.413%	941,076	+9.574%
2026-02-06	37.8500	38.235000	37.7700	38.2100	+2.138%	1,132,412	+11.123%
2026-02-05	37.9100	37.995000	37.4000	37.4100	-2.781%	1,018,729	+13.499%
2026-02-04	38.8400	38.990000	38.3050	38.4800	-0.440%	2,613,120	+10.343%
2026-02-03	38.7100	38.900000	38.3150	38.6500	-0.515%	2,956,890	+9.858%
2026-02-02	38.4300	38.875000	38.4300	38.8500	+1.648%	1,318,075	+9.292%
2026-01-30	38.4600	38.580000	38.0500	38.2200	-0.650%	2,302,973	+11.094%
2026-01-29	38.6800	38.730000	38.0250	38.4700	+0.760%	1,189,644	+10.372%
2026-01-28	38.2600	38.370000	37.9700	38.1800	-1.420%	936,321	+11.210%
2026-01-27	38.4900	38.820000	38.4084	38.7300	+2.325%	867,512	+9.631%
2026-01-26	37.7600	37.980000	37.7600	37.8500	+0.933%	927,332	+12.180%
2026-01-23	37.2600	37.525000	37.1250	37.5000	-0.186%	803,603	+13.227%
2026-01-22	37.5400	37.715000	37.4300	37.5700	+0.751%	716,067	+13.016%
2026-01-21	36.9000	37.387300	36.7584	37.2900	+0.838%	1,015,239	+13.864%
2026-01-20	37.0000	37.300000	36.9300	36.9800	-1.387%	1,914,609	+14.819%
2026-01-16	37.3800	37.520000	37.2600	37.5000	+0.563%	1,620,731	+13.227%
2026-01-15	37.3400	37.525000	37.2900	37.2900	-0.107%	1,312,907	+13.864%
2026-01-14	37.3500	37.389200	37.1900	37.3300	+0.349%	1,729,085	+13.742%
2026-01-13	37.4000	37.410000	37.1400	37.2000	-0.348%	3,065,873	+14.140%
2026-01-12	37.1600	37.355000	37.1400	37.3300	+0.729%	582,814	+13.742%
2026-01-09	37.0450	37.080800	36.8300	37.0600	-0.323%	618,302	+14.571%
2026-01-08	36.8800	37.210000	36.8800	37.1800	+0.759%	967,387	+14.201%
2026-01-07	37.1200	37.130000	36.8412	36.9000	-1.652%	1,743,685	+15.068%
2026-01-06	37.8700	37.900000	37.4950	37.5200	-0.767%	1,194,592	+13.166%
2026-01-05	37.3100	37.840000	37.2500	37.8100	+0.746%	1,319,825	+12.298%
2026-01-02	37.4300	37.555500	37.2950	37.5300	+1.186%	2,065,993	+13.136%
2025-12-31	37.2100	37.264200	37.0599	37.0900	-0.510%	404,472	+14.478%
2025-12-30	37.3700	37.440000	37.2650	37.2800	+0.621%	950,988	+13.895%
2025-12-29	37.2700	37.270000	36.9600	37.0500	-0.909%	572,907	+14.602%
2025-12-26	37.4300	37.430000	37.2900	37.3900	+0.241%	671,543	+13.560%
2025-12-24	37.2700	37.340000	37.1750	37.3000	+0.323%	384,725	+13.834%
2025-12-23	37.0600	37.240000	37.0550	37.1800	+0.568%	598,625	+14.201%
2025-12-22	36.9600	37.005000	36.8400	36.9700	+0.517%	958,135	+14.850%
2025-12-19	36.8200	36.915000	36.7600	36.7800	+0.767%	876,385	+15.443%
2025-12-18	36.5000	36.655000	36.3650	36.5000	+0.912%	1,608,681	+16.329%
2025-12-17	36.2900	36.405000	36.1700	36.1700	+0.222%	1,037,518	+17.390%
2025-12-16	36.2700	36.270000	35.9650	36.0900	-1.204%	1,233,536	+17.650%
2025-12-15	36.4200	36.590000	36.4001	36.5300	+1.135%	1,027,562	+16.233%
2025-12-12	36.4200	36.490000	35.9400	36.1200	-0.796%	2,973,896	+17.553%
2025-12-11	36.0700	36.455000	36.0700	36.4100	+1.449%	1,045,751	+16.616%
2025-12-10	35.3600	35.935000	35.3600	35.8900	+1.758%	1,386,136	+18.306%
2025-12-09	35.4300	35.505000	35.2350	35.2700	+0.341%	616,415	+20.386%
2025-12-08	35.1600	35.220000	35.0800	35.1500	+0.114%	988,103	+20.797%
2025-12-05	35.3700	35.370000	35.0344	35.1100	-0.256%	589,141	+20.934%
2025-12-04	35.1300	35.295000	35.1142	35.2000	+0.228%	617,747	+20.625%
2025-12-03	35.2100	35.210000	34.9300	35.1200	-0.256%	348,106	+20.900%
2025-12-02	34.9700	35.255000	34.9700	35.2100	+1.091%	495,946	+20.591%
2025-12-01	34.7900	35.012400	34.7900	34.8300	-0.486%	644,530	+21.906%
2025-11-28	34.9500	35.015000	34.8550	35.0000	+0.719%	284,474	+21.314%
2025-11-26	34.4700	34.840000	34.4700	34.7500	+1.401%	838,459	+22.187%
2025-11-25	33.9400	34.295000	33.9400	34.2700	+2.177%	780,553	+23.898%
2025-11-24	33.4100	33.650000	33.3844	33.5400	-0.119%	723,702	+26.595%
2025-11-21	33.4100	33.640000	33.1800	33.5800	+1.850%	1,258,472	+26.444%
2025-11-20	33.6200	33.760000	32.9600	32.9700	-1.317%	673,912	+28.784%
2025-11-19	33.5500	33.580000	33.2701	33.4100	-0.269%	494,027	+27.088%
2025-11-18	33.5000	33.610000	33.3050	33.5000	-1.442%	946,716	+26.746%
2025-11-17	34.2600	34.430000	33.8650	33.9900	-1.905%	898,474	+24.919%
2025-11-14	34.7300	34.730000	34.5100	34.6500	-1.338%	473,767	+22.540%
2025-11-13	35.4700	35.475000	35.0850	35.1200	-0.735%	1,099,460	+20.900%
2025-11-12	35.2700	35.420000	35.2200	35.3800	+1.028%	1,586,289	+20.011%
2025-11-11	34.9000	35.095000	34.8900	35.0200	+0.922%	1,717,222	+21.245%
2025-11-10	34.3700	34.750000	34.3700	34.7000	+1.670%	825,955	+22.363%
2025-11-07	33.9400	34.130000	33.6850	34.1300	+0.264%	1,075,210	+24.407%
2025-11-06	34.1300	34.162300	33.9500	34.0400	+0.118%	984,873	+24.736%
2025-11-05	33.7000	34.040000	33.6555	34.0000	+1.311%	1,073,294	+24.882%
2025-11-04	33.5700	33.755000	33.4100	33.5600	-0.739%	11,916,004	+26.520%
2025-11-03	33.7900	33.895000	33.7100	33.8100	-0.118%	545,628	+25.584%
2025-10-31	33.8550	33.960000	33.5800	33.8500	-0.353%	879,030	+25.436%
2025-10-30	33.9600	34.085000	33.8700	33.9700	-0.264%	694,766	+24.993%
2025-10-29	34.1600	34.285300	33.9000	34.0600	+0.059%	797,355	+24.662%
2025-10-28	33.9700	34.130000	33.9100	34.0400	+0.295%	634,681	+24.736%
2025-10-27	33.8100	33.970300	33.7600	33.9400	+1.162%	973,752	+25.103%
2025-10-24	33.4600	33.600000	33.3950	33.5500	+0.509%	772,667	+26.557%
2025-10-23	33.4500	33.510000	33.3000	33.3800	+0.451%	550,996	+27.202%
2025-10-22	33.2000	33.365000	33.0850	33.2300	+0.453%	1,520,064	+27.776%
2025-10-21	33.1500	33.308200	33.0800	33.0800	-0.839%	710,438	+28.356%
2025-10-20	33.2200	33.360000	33.1750	33.3600	+0.391%	1,505,701	+27.278%
2025-10-17	33.1600	33.330000	32.9750	33.2300	-1.189%	1,146,053	+27.776%
2025-10-16	33.6800	33.789900	33.4550	33.6300	-0.208%	1,593,105	+26.256%
2025-10-15	33.8700	33.880000	33.4750	33.7000	-0.619%	848,916	+25.994%
2025-10-14	33.5600	34.015000	33.5200	33.9100	+0.833%	1,056,954	+25.214%
2025-10-13	33.5500	33.670000	33.4535	33.6300	+0.689%	1,143,754	+26.256%
2025-10-10	33.9000	33.960000	33.3750	33.4000	-1.008%	2,598,643	+27.126%
2025-10-09	34.1000	34.110000	33.6500	33.7400	-1.604%	831,787	+25.845%
2025-10-08	34.2900	34.480000	34.2000	34.2900	+0.883%	915,312	+23.826%
2025-10-07	34.2900	34.290000	33.9850	33.9900	-0.904%	2,192,710	+24.919%
2025-10-06	34.5200	34.520000	34.2500	34.3000	-0.695%	859,504	+23.790%
2025-10-03	34.4400	34.550000	34.4200	34.5400	+0.670%	567,851	+22.930%
2025-10-02	34.4400	34.440000	34.1000	34.3100	-0.377%	853,780	+23.754%
2025-10-01	34.4100	34.540000	34.3900	34.4400	+0.291%	4,094,290	+23.287%
2025-09-30	34.2300	34.370000	34.1650	34.3400	+0.527%	1,916,087	+23.646%
2025-09-29	34.2700	34.330000	34.0650	34.1600	+0.059%	474,967	+24.297%
2025-09-26	33.9600	34.190000	33.9600	34.1400	+1.728%	524,220	+24.370%
2025-09-25	33.5300	33.590000	33.4100	33.5600	-0.798%	1,152,577	+26.520%
2025-09-24	33.8100	33.975000	33.7700	33.8300	-0.529%	796,346	+25.510%
2025-09-23	34.1200	34.250000	33.9650	34.0100	-0.088%	1,060,169	+24.846%
2025-09-22	33.9400	34.080000	33.8150	34.0400	+0.206%	1,228,938	+24.736%
2025-09-19	33.8300	34.070000	33.8300	33.9700	-0.118%	402,728	+24.993%
2025-09-18	33.9200	34.060000	33.7300	34.0100	+0.118%	443,276	+24.846%
2025-09-17	34.0000	34.240000	33.8200	33.9700	-0.206%	568,156	+24.993%
2025-09-16	34.1900	34.190000	33.9300	34.0400	-1.133%	1,046,329	+24.736%
2025-09-15	34.4400	34.485000	34.3200	34.4300	+0.968%	382,112	+23.323%
2025-09-12	33.9300	34.139900	33.9300	34.1000	0.000%	541,244	+24.516%
2025-09-11	33.9200	34.115000	33.8446	34.1000	+1.157%	1,913,985	+24.516%
2025-09-10	33.7500	33.800000	33.6450	33.7100	+0.417%	671,754	+25.957%
2025-09-09	33.5200	33.655000	33.4250	33.5700	+0.060%	610,582	+26.482%
2025-09-08	33.3200	33.580000	33.3200	33.5500	+0.721%	1,315,843	+26.557%
2025-09-05	33.6100	33.610000	33.1800	33.3100	-0.180%	1,809,328	+27.469%
2025-09-04	33.1600	33.380000	33.1300	33.3700	+1.152%	352,908	+27.240%
2025-09-03	32.9100	33.005000	32.7700	32.9900	+0.061%	911,383	+28.706%
2025-09-02	32.8700	33.000000	32.7050	32.9700	-1.376%	882,235	+28.784%
2025-08-29	33.4000	33.480000	33.3000	33.4300	-0.447%	688,280	+27.012%
2025-08-28	33.5500	33.650000	33.4450	33.5800	+0.209%	1,368,443	+26.444%
2025-08-27	33.4450	33.535000	33.2800	33.5100	-1.238%	740,111	+26.708%
2025-08-26	33.8400	33.945000	33.7000	33.9300	-0.760%	425,901	+25.140%
2025-08-25	34.7200	34.720000	34.1900	34.1900	-1.583%	771,801	+24.188%
2025-08-22	34.4900	34.840000	34.4400	34.7400	+1.165%	583,440	+22.222%
2025-08-21	34.4100	34.410000	34.2309	34.3400	-0.348%	875,111	+23.646%
2025-08-20	34.4600	34.470000	34.2600	34.4600	+0.849%	915,919	+23.215%
2025-08-19	34.4200	34.440000	34.1200	34.1700	-0.117%	768,730	+24.261%
2025-08-18	34.2200	34.230000	34.0500	34.2100	-0.639%	1,115,989	+24.116%
2025-08-15	34.5000	34.575000	34.3550	34.4300	-0.058%	1,533,820	+23.323%
2025-08-14	34.2600	34.480000	34.1200	34.4500	+0.672%	508,896	+23.251%
2025-08-13	34.2200	34.260000	34.1400	34.2200	+0.736%	1,874,733	+24.079%
2025-08-12	33.8900	33.985000	33.7850	33.9700	+0.741%	453,408	+24.993%
2025-08-11	33.7100	33.746400	33.5600	33.7200	+0.030%	1,661,125	+25.919%
2025-08-08	33.5900	33.740000	33.4350	33.7100	+0.717%	1,086,768	+25.957%
2025-08-07	33.4800	33.580000	33.3050	33.4700	+1.424%	2,257,046	+26.860%
2025-08-06	32.8400	33.050000	32.7900	33.0000	+1.695%	1,314,654	+28.667%
2025-08-05	32.4800	32.540000	32.2450	32.4500	+0.371%	390,254	+30.847%
2025-08-04	32.2000	32.400000	32.2000	32.3300	+1.923%	2,544,988	+31.333%
2025-08-01	31.8300	31.830000	31.4450	31.7200	-1.091%	1,008,924	+33.859%
2025-07-31	32.0500	32.235000	32.0200	32.0700	-0.342%	551,216	+32.398%
2025-07-30	32.3700	32.420000	32.0550	32.1800	-0.954%	710,988	+31.945%
2025-07-29	32.4200	32.579900	32.3800	32.4900	+0.744%	431,821	+30.686%
2025-07-28	32.5600	32.570000	32.1553	32.2500	-1.677%	523,113	+31.659%
2025-07-25	32.5050	32.815000	32.4800	32.8000	+0.244%	553,247	+29.451%
2025-07-24	32.8300	32.885000	32.7100	32.7200	-0.818%	737,146	+29.768%
2025-07-23	32.3800	32.995000	32.3100	32.9900	+2.581%	934,969	+28.706%
2025-07-22	32.0200	32.179300	31.8050	32.1600	+0.469%	680,691	+32.027%
2025-07-21	31.7900	32.205000	31.7900	32.0100	+0.660%	1,015,421	+32.646%
2025-07-18	31.9900	31.990000	31.7550	31.8000	-0.063%	1,462,485	+33.522%
2025-07-17	31.5600	31.840000	31.5050	31.8200	+0.157%	1,172,618	+33.438%
2025-07-16	31.6100	31.790000	31.4300	31.7700	+1.178%	536,779	+33.648%
2025-07-15	31.8100	31.810000	31.4000	31.4000	-1.629%	674,836	+35.223%
2025-07-14	31.5600	31.940000	31.5600	31.9200	+0.409%	932,007	+33.020%
2025-07-11	31.8600	31.865000	31.7133	31.7900	-1.396%	717,687	+33.564%
2025-07-10	32.3400	32.340000	32.1800	32.2400	-0.831%	515,593	+31.700%
2025-07-09	32.3300	32.565000	32.3050	32.5100	+1.499%	664,661	+30.606%
2025-07-08	31.8000	32.085000	31.8000	32.0300	+1.105%	1,109,327	+32.563%
2025-07-07	31.7900	31.855000	31.5900	31.6800	-0.283%	896,135	+34.028%
2025-07-03	31.6300	31.805000	31.6300	31.7700	+0.665%	1,043,275	+33.648%
2025-07-02	31.3600	31.565000	31.2400	31.5600	+0.190%	1,247,420	+34.537%
2025-07-01	31.5400	31.600000	31.3300	31.5000	-0.411%	1,677,582	+34.794%
2025-06-30	31.5200	31.670000	31.4050	31.6300	+0.127%	782,888	+34.240%
2025-06-27	31.5600	31.690000	31.4200	31.5900	+1.056%	906,669	+34.410%
2025-06-26	31.3000	31.300000	31.1450	31.2600	+0.676%	750,756	+35.829%
2025-06-25	31.0100	31.080000	30.8400	31.0500	-0.385%	1,165,294	+36.747%
2025-06-24	31.0100	31.230000	30.9800	31.1700	+2.063%	749,389	+36.221%
2025-06-23	30.1700	30.545000	30.0500	30.5400	+0.394%	719,431	+39.031%
2025-06-20	30.7000	30.700000	30.4100	30.4200	-0.458%	899,687	+39.579%
2025-06-18	30.4200	30.750000	30.4200	30.5600	+0.460%	2,616,807	+38.940%
2025-06-17	30.9000	30.900000	30.3950	30.4200	-2.249%	1,279,060	+39.579%
2025-06-16	31.1300	31.335500	31.1000	31.1200	-1.081%	1,391,033	+36.440%
2025-06-13	31.4300	31.660000	31.3100	31.4600	-1.780%	736,001	+34.965%
2025-06-12	31.9000	32.090000	31.9000	32.0300	+0.723%	525,504	+32.563%
2025-06-11	32.0100	32.010000	31.7400	31.8000	+0.031%	1,659,160	+33.522%
2025-06-10	32.0800	32.080000	31.7500	31.7900	-1.335%	806,815	+33.564%
2025-06-09	32.3000	32.330000	32.1750	32.2200	-0.155%	585,954	+31.782%
2025-06-06	32.0900	32.345000	32.0600	32.2700	+0.655%	580,653	+31.577%
2025-06-05	32.0900	32.170000	31.9492	32.0600	+0.628%	654,929	+32.439%
2025-06-04	31.8500	32.005000	31.7400	31.8600	0.000%	601,834	+33.271%
2025-06-03	31.9000	31.900000	31.6700	31.8600	-0.994%	1,198,032	+33.271%
2025-06-02	31.8600	32.195000	31.6978	32.1800	+1.259%	586,107	+31.945%
2025-05-30	31.8000	31.835000	31.5500	31.7800	+0.126%	522,584	+33.606%
2025-05-29	31.5900	31.759900	31.5900	31.7400	+0.698%	790,713	+33.774%
2025-05-28	31.6200	31.620000	31.3800	31.5200	-0.943%	4,310,687	+34.708%
2025-05-27	31.9600	32.040000	31.7700	31.8200	+0.728%	4,823,240	+33.438%
2025-05-23	31.2000	31.655000	31.1700	31.5900	-0.504%	1,183,431	+34.410%
2025-05-22	31.6500	31.840000	31.5400	31.7500	+0.189%	900,243	+33.732%
2025-05-21	32.0500	32.110000	31.6800	31.6900	-0.658%	687,024	+33.985%
2025-05-20	31.7300	31.900000	31.7300	31.9000	+0.472%	3,413,153	+33.103%
2025-05-19	31.3700	31.755000	31.3700	31.7500	+1.567%	1,655,652	+33.732%
2025-05-16	31.2400	31.285000	31.0500	31.2600	+0.160%	938,070	+35.829%
2025-05-15	31.2000	31.230000	31.0650	31.2100	+0.645%	2,357,122	+36.046%
2025-05-14	31.0500	31.110000	30.9750	31.0100	+0.649%	1,069,486	+36.924%
2025-05-13	30.7400	30.875900	30.6650	30.8100	+0.228%	2,604,823	+37.812%
2025-05-12	30.7900	30.790000	30.4800	30.7400	-0.097%	2,919,926	+38.126%
2025-05-09	30.7400	30.835000	30.6700	30.7700	+0.918%	660,405	+37.992%
2025-05-08	30.7500	30.750000	30.4900	30.4900	+0.066%	687,606	+39.259%
2025-05-07	30.5900	30.630000	30.4100	30.4700	-0.295%	927,487	+39.350%
2025-05-06	30.5700	30.625000	30.4750	30.5600	+0.033%	943,593	+38.940%
2025-05-05	30.5000	30.640000	30.3400	30.5500	+0.825%	6,575,899	+38.985%
2025-05-02	30.3000	30.435000	30.2300	30.3000	+1.746%	1,280,030	+40.132%
2025-05-01	30.1000	30.100000	29.7250	29.7800	-0.368%	854,877	+42.579%
2025-04-30	29.7900	30.020000	29.5200	29.8900	-0.961%	1,317,318	+42.054%
2025-04-29	30.1200	30.218000	30.0400	30.1800	+0.768%	1,094,842	+40.689%
2025-04-28	29.8700	30.000000	29.7800	29.9500	+0.638%	860,224	+41.770%
2025-04-25	29.5500	29.790000	29.5500	29.7600	+0.575%	1,711,441	+42.675%
2025-04-24	29.4600	29.630000	29.3400	29.5900	+0.783%	960,232	+43.494%
2025-04-23	29.5100	29.660000	29.3100	29.3600	+0.617%	1,899,776	+44.619%
2025-04-22	29.0000	29.219000	28.8950	29.1800	+2.928%	1,686,851	+45.511%
2025-04-21	28.7800	28.780000	28.1600	28.3500	-0.666%	1,070,586	+49.771%
2025-04-17	28.4700	28.740000	28.3800	28.5400	+0.991%	1,621,061	+48.774%
2025-04-16	28.3900	28.580000	28.2000	28.2600	-0.071%	2,217,655	+50.248%
2025-04-15	28.1700	28.400000	28.1400	28.2800	+1.800%	2,650,333	+50.141%
2025-04-14	27.7000	27.921400	27.5500	27.7800	+1.424%	5,340,893	+52.844%
2025-04-11	26.7800	27.530000	26.7300	27.3900	+2.546%	4,603,903	+55.020%
2025-04-10	26.5600	26.890000	26.0200	26.7100	-0.817%	8,181,125	+58.967%
2025-04-09	24.9100	27.490000	24.7800	26.9300	+8.720%	6,068,976	+57.668%
2025-04-08	25.6500	25.840000	24.5250	24.7700	-0.522%	4,325,556	+71.417%
2025-04-07	24.5500	26.260000	24.4500	24.9000	-2.772%	5,616,255	+70.522%
2025-04-04	26.4700	26.500000	25.5510	25.6100	-8.339%	2,587,172	+65.795%
2025-04-03	28.4100	28.420000	27.9200	27.9400	-3.121%	1,595,165	+51.969%
2025-04-02	28.4900	28.865000	28.4500	28.8400	+0.769%	862,158	+47.226%
2025-04-01	28.6400	28.740000	28.4500	28.6200	+0.456%	935,247	+48.358%
2025-03-31	28.3600	28.580000	28.1600	28.4900	-1.248%	1,537,464	+49.035%
2025-03-28	28.9800	28.985000	28.7550	28.8500	-0.995%	1,451,347	+47.175%
2025-03-27	29.0300	29.190000	28.9300	29.1400	+0.379%	627,547	+45.710%
2025-03-26	29.3500	29.425000	28.9500	29.0300	-1.426%	1,248,021	+46.262%
2025-03-25	29.2800	29.495000	29.2800	29.4500	+1.412%	1,800,824	+44.177%
2025-03-24	29.0000	29.080000	28.8900	29.0400	+0.693%	3,387,607	+46.212%
2025-03-21	28.8200	28.920000	28.7284	28.8400	-0.311%	925,168	+47.226%
2025-03-20	28.7700	28.975000	28.6301	28.9300	-1.599%	2,691,266	+46.768%
2025-03-19	29.3400	29.540000	29.2200	29.4000	-0.238%	5,198,505	+44.422%
2025-03-18	29.3600	29.545000	29.2600	29.4700	+1.132%	5,153,095	+44.079%
2025-03-17	28.8600	29.156947	28.8300	29.1400	+1.110%	997,054	+45.710%
2025-03-14	28.4900	28.820000	28.4900	28.8200	+2.635%	1,480,155	+47.328%
2025-03-13	28.3000	28.310000	28.0350	28.0800	-0.917%	3,942,127	+51.211%
2025-03-12	28.4200	28.470000	28.1700	28.3400	+0.818%	1,094,894	+49.824%
2025-03-11	28.1000	28.290000	27.7400	28.1100	-0.036%	1,896,274	+51.049%
2025-03-10	28.3500	28.480000	27.8900	28.1200	-3.101%	1,758,042	+50.996%
2025-03-07	28.7400	29.060000	28.6300	29.0200	+1.789%	1,640,993	+46.313%
2025-03-06	28.7000	28.890000	28.4550	28.5100	-1.076%	1,471,241	+48.930%
2025-03-05	28.4200	28.870000	28.4200	28.8200	+3.483%	3,439,755	+47.328%
2025-03-04	27.5100	28.185000	27.1750	27.8500	-0.251%	2,486,638	+52.460%
2025-03-03	28.0500	28.250000	27.7450	27.9200	+1.749%	1,514,489	+52.077%
2025-02-28	27.3700	27.516400	27.1650	27.4400	+0.439%	704,966	+54.738%
2025-02-27	27.4200	27.489900	27.2400	27.3200	-0.691%	360,829	+55.417%
2025-02-26	27.4400	27.735000	27.4107	27.5100	+0.917%	890,260	+54.344%
2025-02-25	27.2800	27.360000	27.0450	27.2600	+2.136%	1,133,873	+55.759%
2025-02-24	26.8200	26.880000	26.5700	26.6900	+0.188%	1,470,483	+59.086%
2025-02-21	26.7900	26.805000	26.5800	26.6400	-0.299%	9,198,924	+59.384%
2025-02-20	26.7300	26.810000	26.5700	26.7200	+0.602%	299,507	+58.907%
2025-02-19	26.6800	26.710000	26.4703	26.5600	-1.630%	490,301	+59.864%
2025-02-18	26.9100	27.047800	26.8600	27.0000	+1.848%	471,079	+57.259%