Dark

SCZ
iShares MSCI EAFE Small-Cap ETF
stock NASDAQ ETF

At Close

Aug 28, 2026 3:59:48 PM EDT

86.98USD-0.503%(-0.44)498,943

83.70Bid 90.64Ask 6.94Spread

Pre-market

Aug 26, 2026 8:55:30 AM EDT

87.09USD-0.377%(-0.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	87.6600	87.860000	86.780000	86.9800	-0.503%	498,943	0.000%
2026-08-27	87.1800	87.455100	87.000000	87.4200	+0.379%	480,028	-0.503%
2026-08-26	87.2900	87.560000	87.020000	87.0900	-0.298%	574,649	-0.126%
2026-08-25	87.1000	87.405000	86.935000	87.3500	+0.983%	697,893	-0.424%
2026-08-24	86.5600	86.665000	86.415000	86.5000	-0.115%	464,725	+0.555%
2026-08-21	86.8200	86.960000	86.480000	86.6000	+0.698%	641,758	+0.439%
2026-08-20	85.9600	86.350000	85.765000	86.0000	-0.128%	824,713	+1.140%
2026-08-19	86.0800	86.310000	85.770000	86.1100	+0.584%	527,245	+1.010%
2026-08-18	86.1500	86.400000	85.575000	85.6100	-1.348%	1,143,456	+1.600%
2026-08-17	86.8500	87.040000	86.620000	86.7800	-0.413%	505,143	+0.230%
2026-08-14	87.1500	87.450000	86.975000	87.1400	+0.149%	1,395,428	-0.184%
2026-08-13	86.9300	87.105000	86.800000	87.0100	+0.358%	603,456	-0.034%
2026-08-12	87.0600	87.110000	86.540000	86.7000	+0.580%	1,379,487	+0.323%
2026-08-11	86.3600	86.430000	86.000000	86.2000	+0.081%	673,734	+0.905%
2026-08-10	86.3300	86.470000	86.060000	86.1300	-0.772%	1,525,247	+0.987%
2026-08-07	86.7900	86.880000	86.520000	86.8000	+1.036%	674,448	+0.207%
2026-08-06	85.9900	86.300000	85.785000	85.9100	-0.012%	733,988	+1.245%
2026-08-05	86.2700	86.430000	85.910000	85.9200	+0.609%	1,202,720	+1.234%
2026-08-04	84.9400	85.480000	84.710000	85.4000	+1.257%	2,241,134	+1.850%
2026-08-03	83.9500	84.440000	83.950000	84.3400	+0.524%	1,573,459	+3.130%
2026-07-31	83.9400	84.065000	83.025000	83.9000	-0.557%	1,142,704	+3.671%
2026-07-30	83.4400	84.465000	83.270000	84.3700	+2.453%	2,421,789	+3.094%
2026-07-29	82.7800	83.450000	82.015000	82.3500	-0.819%	1,534,531	+5.622%
2026-07-28	82.5100	83.315490	82.510000	83.0300	-0.300%	3,177,802	+4.757%
2026-07-27	83.7300	83.735000	82.954484	83.2800	+0.762%	760,945	+4.443%
2026-07-24	82.4700	82.980000	82.410000	82.6500	+0.903%	1,394,623	+5.239%
2026-07-23	82.1600	82.460000	81.680000	81.9100	-1.385%	831,595	+6.190%
2026-07-22	83.2300	83.490000	82.985500	83.0600	+0.193%	879,867	+4.719%
2026-07-21	82.6900	83.100000	82.310000	82.9000	+0.938%	1,731,720	+4.922%
2026-07-20	82.5700	82.840000	81.980000	82.1300	-0.436%	602,833	+5.905%
2026-07-17	82.1200	82.639900	82.110000	82.4900	-1.020%	1,431,074	+5.443%
2026-07-16	83.1900	83.670000	83.160000	83.3400	-0.501%	836,726	+4.368%
2026-07-15	83.4800	84.045000	83.330000	83.7600	+0.794%	1,972,882	+3.844%
2026-07-14	83.3100	83.790000	83.070000	83.1000	+0.727%	596,465	+4.669%
2026-07-13	83.0000	83.060000	82.340000	82.5000	-1.067%	1,894,537	+5.430%
2026-07-10	83.2100	83.640000	82.840000	83.3900	+0.749%	2,318,495	+4.305%
2026-07-09	82.6400	82.870000	82.360000	82.7700	+0.121%	3,830,128	+5.086%
2026-07-08	82.2800	82.700000	81.770000	82.6700	-0.863%	2,857,969	+5.213%
2026-07-07	84.0200	84.170000	83.245000	83.3900	-1.547%	707,003	+4.305%
2026-07-06	84.5100	84.750000	84.255000	84.7000	+1.461%	1,010,895	+2.692%
2026-07-02	83.6200	84.160000	83.110000	83.4800	+0.603%	4,748,131	+4.193%
2026-07-01	82.6000	83.249900	82.500000	82.9800	+0.863%	1,533,196	+4.820%
2026-06-30	82.2900	82.560000	82.220000	82.2700	-0.158%	5,885,249	+5.725%
2026-06-29	82.5100	82.820000	82.020999	82.4000	+0.292%	2,678,049	+5.558%
2026-06-26	81.9800	82.695000	81.980000	82.1600	-0.352%	1,357,588	+5.867%
2026-06-25	82.9200	83.025000	82.360000	82.4500	+0.463%	1,574,944	+5.494%
2026-06-24	81.8500	82.410000	81.750000	82.0700	+0.037%	1,672,523	+5.983%
2026-06-23	82.0300	82.550000	81.855000	82.0400	-2.018%	1,357,254	+6.021%
2026-06-22	83.6400	83.980000	83.615000	83.7300	+0.156%	977,435	+3.882%
2026-06-18	84.1300	84.140000	83.475000	83.6000	-0.096%	1,057,908	+4.043%
2026-06-17	84.7000	84.980000	83.470000	83.6800	-0.947%	1,679,663	+3.944%
2026-06-16	84.5800	84.780000	84.380000	84.4800	+0.036%	634,185	+2.959%
2026-06-15	84.9600	85.050000	84.340100	84.4500	-0.705%	761,028	+2.996%
2026-06-12	84.9600	85.350000	84.440000	85.0500	+0.473%	1,137,564	+2.269%
2026-06-11	83.0200	84.725000	82.840000	84.6500	+2.370%	1,514,069	+2.753%
2026-06-10	83.2000	83.750000	82.650000	82.6900	-1.348%	1,247,633	+5.188%
2026-06-09	84.3300	84.875000	82.710000	83.8200	+0.143%	1,574,063	+3.770%
2026-06-08	84.0900	84.410000	83.555000	83.7000	+0.216%	833,951	+3.919%
2026-06-05	84.9700	85.220000	83.310000	83.5200	-2.532%	1,061,812	+4.143%
2026-06-04	85.3700	85.825000	85.370000	85.6900	+0.883%	1,120,573	+1.505%
2026-06-03	85.2200	85.375000	84.890000	84.9400	-0.725%	1,261,054	+2.402%
2026-06-02	85.3300	85.870000	85.330000	85.5600	+0.270%	1,696,841	+1.660%
2026-06-01	85.5100	85.825000	85.060000	85.3300	-1.341%	2,171,999	+1.934%
2026-05-29	86.5100	87.030000	86.350000	86.4900	+0.465%	3,740,490	+0.567%
2026-05-28	85.7700	86.410000	85.590000	86.0900	+0.012%	1,458,728	+1.034%
2026-05-27	86.3900	86.520000	85.970000	86.0800	-0.370%	896,277	+1.046%
2026-05-26	86.3500	86.690000	86.200000	86.4000	+1.456%	677,989	+0.671%
2026-05-22	85.0400	85.570000	84.985000	85.1600	+0.071%	750,090	+2.137%
2026-05-21	84.2400	85.400000	84.080000	85.1000	+0.177%	1,116,189	+2.209%
2026-05-20	83.6400	85.160000	83.510000	84.9500	+1.518%	855,691	+2.390%
2026-05-19	84.0900	84.230000	83.600000	83.6800	-1.099%	1,512,020	+3.944%
2026-05-18	84.3400	84.730000	84.000000	84.6100	+0.487%	1,013,506	+2.801%
2026-05-15	84.5900	84.590000	84.010000	84.2000	-1.681%	1,404,114	+3.302%
2026-05-14	85.8900	85.990000	85.625000	85.6400	+0.094%	775,500	+1.565%
2026-05-13	85.2400	85.650000	85.010000	85.5600	+0.364%	666,792	+1.660%
2026-05-12	85.1400	85.450000	84.695000	85.2500	-0.745%	1,164,549	+2.029%
2026-05-11	85.8900	86.214500	85.815000	85.8900	+0.070%	737,145	+1.269%
2026-05-08	86.0200	86.130000	85.510000	85.8300	+1.191%	1,020,141	+1.340%
2026-05-07	85.9600	86.010000	84.710000	84.8200	-0.772%	1,833,794	+2.547%
2026-05-06	85.3200	85.768200	85.245000	85.4800	+2.163%	1,144,673	+1.755%
2026-05-05	83.3900	83.770000	83.070000	83.6700	+1.210%	654,515	+3.956%
2026-05-04	83.4100	83.530000	82.345000	82.6700	-0.852%	1,148,927	+5.213%
2026-05-01	83.5900	84.110000	83.380000	83.3800	-0.251%	1,985,089	+4.318%
2026-04-30	83.0400	83.805000	82.790000	83.5900	+2.238%	4,413,672	+4.056%
2026-04-29	82.2700	82.335000	81.380000	81.7600	-1.017%	1,238,311	+6.385%
2026-04-28	82.4800	82.765000	82.345000	82.6000	+0.036%	2,117,762	+5.303%
2026-04-27	82.6900	82.951128	82.509640	82.5700	+0.109%	720,443	+5.341%
2026-04-24	82.4100	82.750000	82.110000	82.4800	0.000%	806,393	+5.456%
2026-04-23	82.9600	83.180000	81.580000	82.4800	-0.901%	1,006,733	+5.456%
2026-04-22	83.6900	83.690000	82.975000	83.2300	+0.325%	702,580	+4.506%
2026-04-21	84.1900	84.305500	82.810000	82.9600	-1.927%	919,884	+4.846%
2026-04-20	84.5500	84.730000	84.060000	84.5900	-0.704%	1,090,225	+2.825%
2026-04-17	85.4000	86.055509	85.190000	85.1900	+1.453%	932,931	+2.101%
2026-04-16	84.4500	84.450000	83.785000	83.9700	+0.083%	2,921,660	+3.585%
2026-04-15	83.8200	83.985000	83.600000	83.9000	-0.071%	553,268	+3.671%
2026-04-14	83.8200	84.200000	83.685000	83.9600	+0.926%	1,154,459	+3.597%
2026-04-13	82.0700	83.230000	81.860000	83.1900	+0.459%	1,064,221	+4.556%
2026-04-10	83.1300	83.210000	82.455000	82.8100	+0.327%	799,854	+5.036%
2026-04-09	82.1400	83.090000	81.785518	82.5400	-0.482%	1,735,648	+5.379%
2026-04-08	83.3400	83.369900	82.410000	82.9400	+4.052%	1,826,313	+4.871%
2026-04-07	79.4400	79.830000	78.410000	79.7100	-0.100%	2,877,425	+9.121%
2026-04-06	79.2700	79.970000	79.140000	79.7900	+1.013%	1,317,069	+9.011%
2026-04-02	78.1400	79.410000	77.780000	78.9900	-0.866%	2,111,666	+10.115%
2026-04-01	79.6100	80.305000	79.410000	79.6800	+1.620%	3,864,047	+9.162%
2026-03-31	77.1700	78.420000	76.660000	78.4100	+3.063%	4,507,581	+10.930%
2026-03-30	76.5700	76.710000	75.680000	76.0800	+0.145%	3,785,412	+14.327%
2026-03-27	76.5200	76.910000	75.785000	75.9700	-1.325%	3,708,571	+14.493%
2026-03-26	77.6600	78.150000	76.945000	76.9900	-1.836%	5,592,901	+12.976%
2026-03-25	78.6200	78.870000	78.070000	78.4300	+1.699%	1,595,435	+10.901%
2026-03-24	76.7100	77.760000	76.590000	77.1200	-0.567%	1,685,745	+12.785%
2026-03-23	77.3000	78.560000	76.810000	77.5600	+2.160%	1,762,333	+12.145%
2026-03-20	77.7200	77.850000	75.450000	75.9200	-3.089%	1,771,808	+14.568%
2026-03-19	76.9900	78.780000	76.860000	78.3400	-0.217%	2,111,208	+11.029%
2026-03-18	79.3800	79.590000	78.425000	78.5100	-0.971%	1,187,993	+10.788%
2026-03-17	79.5100	79.705000	79.140000	79.2800	+0.190%	948,246	+9.712%
2026-03-16	78.6000	79.310000	78.490000	79.1300	+1.670%	1,219,143	+9.920%
2026-03-13	78.9900	79.200000	77.715000	77.8300	-1.493%	1,478,862	+11.756%
2026-03-12	79.3900	79.425000	78.650000	79.0100	-1.729%	1,736,021	+10.087%
2026-03-11	80.3400	80.780000	79.839000	80.4000	-0.310%	1,792,426	+8.184%
2026-03-10	81.0400	82.050000	80.550000	80.6500	+0.236%	2,829,827	+7.849%
2026-03-09	79.2200	80.810000	78.470000	80.4600	-0.495%	3,168,725	+8.103%
2026-03-06	80.2100	81.140000	79.930000	80.8600	-0.553%	2,559,868	+7.569%
2026-03-05	81.9100	82.110000	80.530000	81.3100	-1.419%	3,018,610	+6.973%
2026-03-04	81.8800	82.630000	81.570000	82.4800	+0.967%	3,408,908	+5.456%
2026-03-03	81.0500	82.060000	80.040000	81.6900	-3.027%	5,695,625	+6.476%
2026-03-02	84.2600	84.670000	83.960000	84.2400	-1.727%	5,307,818	+3.253%
2026-02-27	85.7500	86.130000	85.665000	85.7200	+0.082%	3,319,245	+1.470%
2026-02-26	85.5100	85.730000	85.055000	85.6500	0.000%	1,095,973	+1.553%
2026-02-25	85.3100	85.700000	85.175000	85.6500	+0.883%	543,090	+1.553%
2026-02-24	84.5600	85.095000	84.560000	84.9000	+0.130%	3,075,895	+2.450%
2026-02-23	85.3000	85.375000	84.615000	84.7900	-0.610%	965,981	+2.583%
2026-02-20	84.6400	85.410000	84.300100	85.3100	+0.661%	1,117,878	+1.958%
2026-02-19	84.4900	84.780000	84.340000	84.7500	-0.094%	989,069	+2.631%
2026-02-18	85.0500	85.370000	84.645000	84.8300	-0.118%	1,155,124	+2.534%
2026-02-17	84.3600	85.035000	83.970000	84.9300	+0.106%	1,035,649	+2.414%
2026-02-13	84.6900	85.010000	84.210000	84.8400	-0.247%	831,639	+2.522%
2026-02-12	85.6500	85.830000	84.705000	85.0500	-0.351%	1,615,158	+2.269%
2026-02-11	85.5600	85.679400	84.955000	85.3500	+0.270%	1,419,289	+1.910%
2026-02-10	85.2600	85.475000	85.120000	85.1200	+0.770%	1,928,744	+2.185%
2026-02-09	83.8800	84.635000	83.660100	84.4700	+1.490%	1,084,488	+2.971%
2026-02-06	82.4300	83.260000	82.355000	83.2300	+2.073%	1,325,771	+4.506%
2026-02-05	81.9100	82.240000	81.505000	81.5400	-1.331%	1,454,536	+6.672%
2026-02-04	83.1200	83.160000	82.295000	82.6400	+0.303%	1,326,177	+5.252%
2026-02-03	82.0100	82.420000	81.730000	82.3900	+0.684%	1,372,294	+5.571%
2026-02-02	81.6700	82.030000	81.540300	81.8300	+0.073%	1,960,120	+6.294%
2026-01-30	82.4100	82.520000	81.585000	81.7700	-1.683%	4,520,349	+6.372%
2026-01-29	83.3300	83.425000	82.150000	83.1700	+0.410%	734,310	+4.581%
2026-01-28	82.9100	83.050000	82.380000	82.8300	-0.767%	822,672	+5.010%
2026-01-27	83.0700	83.660000	83.010100	83.4700	+1.385%	946,920	+4.205%
2026-01-26	82.6300	82.720000	82.330000	82.3300	+0.353%	764,696	+5.648%
2026-01-23	81.4600	82.110000	81.310000	82.0400	+0.552%	1,239,647	+6.021%
2026-01-22	81.4900	81.785000	81.380000	81.5900	+0.965%	1,578,784	+6.606%
2026-01-21	80.2700	80.960000	80.000000	80.8100	+1.177%	1,124,882	+7.635%
2026-01-20	80.0900	80.340000	79.685000	79.8700	-1.188%	1,790,751	+8.902%
2026-01-16	80.8900	80.985000	80.620000	80.8300	+0.460%	1,116,736	+7.609%
2026-01-15	80.5300	80.680000	80.320000	80.4600	+0.249%	862,418	+8.103%
2026-01-14	80.1700	80.325000	79.940000	80.2600	+0.564%	1,172,322	+8.373%
2026-01-13	80.1800	80.180000	79.705000	79.8100	-0.980%	1,409,001	+8.984%
2026-01-12	80.5000	80.645000	80.350000	80.6000	+0.399%	508,954	+7.916%
2026-01-09	80.0300	80.377500	79.915000	80.2800	+0.715%	768,395	+8.346%
2026-01-08	79.4400	79.740000	79.351000	79.7100	+0.138%	507,402	+9.121%
2026-01-07	79.6600	79.787500	79.430000	79.6000	+0.416%	791,571	+9.271%
2026-01-06	79.2300	79.369900	79.060100	79.2700	+0.139%	892,063	+9.726%
2026-01-05	78.2900	79.170000	78.240000	79.1600	+1.215%	770,478	+9.879%
2026-01-02	78.2600	78.345000	77.735000	78.2100	+0.877%	1,977,219	+11.213%
2025-12-31	77.6900	77.765000	77.405000	77.5300	-0.449%	926,674	+12.189%
2025-12-30	78.0900	78.175000	77.860000	77.8800	-0.154%	627,616	+11.685%
2025-12-29	77.9900	78.030000	77.690000	78.0000	+0.090%	544,647	+11.513%
2025-12-26	77.9300	77.970000	77.675000	77.9300	-0.013%	441,234	+11.613%
2025-12-24	77.8400	77.990000	77.810000	77.9400	+0.244%	487,481	+11.599%
2025-12-23	77.7100	77.850000	77.605000	77.7500	+0.712%	599,129	+11.871%
2025-12-22	76.9500	77.265800	76.900000	77.2000	+0.521%	1,349,007	+12.668%
2025-12-19	76.8600	77.095000	76.782300	76.8000	+0.418%	1,134,551	+13.255%
2025-12-18	76.6400	76.905000	76.305000	76.4800	+0.764%	1,245,177	+13.729%
2025-12-17	76.2200	76.550000	75.875000	75.9000	-0.706%	725,263	+14.598%
2025-12-16	76.6000	76.780000	76.260000	76.4400	-2.188%	917,696	+13.789%
2025-12-15	78.3200	78.458200	77.964300	78.1500	+0.424%	770,423	+11.299%
2025-12-12	78.1400	78.290000	77.550000	77.8200	-0.371%	1,140,765	+11.771%
2025-12-11	77.9100	78.250000	77.826800	78.1100	+0.386%	1,283,196	+11.356%
2025-12-10	77.1600	77.935000	77.095000	77.8100	+0.986%	1,094,129	+11.785%
2025-12-09	77.1300	77.420000	77.035000	77.0500	-0.298%	1,084,515	+12.888%
2025-12-08	77.6400	77.640000	77.160000	77.2800	-0.207%	548,218	+12.552%
2025-12-05	77.5000	77.669900	77.240000	77.4400	+0.194%	441,765	+12.319%
2025-12-04	77.5300	77.565000	77.160000	77.2900	+0.078%	639,896	+12.537%
2025-12-03	76.7700	77.275000	76.643000	77.2300	+0.534%	828,336	+12.625%
2025-12-02	76.9000	76.900000	76.570000	76.8200	-0.130%	633,241	+13.226%
2025-12-01	77.1400	77.290000	76.900000	76.9200	-0.710%	934,801	+13.079%
2025-11-28	77.1700	77.500000	77.000000	77.4700	+0.938%	673,457	+12.276%
2025-11-26	76.2400	76.950000	76.190000	76.7500	+0.907%	467,262	+13.329%
2025-11-25	75.3100	76.115100	75.255800	76.0600	+1.386%	586,713	+14.357%
2025-11-24	74.6600	75.145000	74.585000	75.0200	+0.375%	1,102,124	+15.942%
2025-11-21	74.1900	74.840000	73.940000	74.7400	+1.715%	686,625	+16.377%
2025-11-20	74.7300	74.969100	73.460000	73.4800	-1.237%	781,514	+18.372%
2025-11-19	74.5700	74.900000	74.145000	74.4000	-0.241%	949,704	+16.909%
2025-11-18	74.5200	74.815000	74.180000	74.5800	-1.232%	890,035	+16.626%
2025-11-17	75.9300	76.195000	75.230000	75.5100	-1.100%	628,613	+15.190%
2025-11-14	75.9000	76.520000	75.835000	76.3500	+0.026%	914,826	+13.923%
2025-11-13	76.8700	77.075000	76.255000	76.3300	-0.741%	1,084,398	+13.953%
2025-11-12	76.6700	76.990000	76.635000	76.9000	+0.536%	846,312	+13.108%
2025-11-11	76.2800	76.660000	76.280000	76.4900	+0.131%	911,005	+13.714%
2025-11-10	76.1500	76.444500	75.970000	76.3900	+1.098%	478,519	+13.863%
2025-11-07	75.0100	75.570000	74.820000	75.5600	+0.452%	761,148	+15.114%
2025-11-06	75.4300	75.640000	74.995000	75.2200	-0.489%	874,375	+15.634%
2025-11-05	75.5600	75.730000	75.375000	75.5900	+0.225%	1,220,596	+15.068%
2025-11-04	75.6700	75.860000	75.380000	75.4200	-0.920%	827,329	+15.327%
2025-11-03	76.2600	76.260000	75.980000	76.1200	-0.118%	3,980,544	+14.267%
2025-10-31	76.5300	76.530000	75.991000	76.2100	-0.535%	7,474,786	+14.132%
2025-10-30	76.4300	76.890000	76.430000	76.6200	-0.130%	4,844,076	+13.521%
2025-10-29	77.2000	77.370000	76.330000	76.7200	-0.802%	2,577,995	+13.373%
2025-10-28	77.3500	77.640000	77.230000	77.3400	-0.821%	4,442,555	+12.464%
2025-10-27	78.1300	78.130000	77.860000	77.9800	+0.671%	1,051,033	+11.541%
2025-10-24	77.5100	77.655000	77.420000	77.4600	+0.207%	599,450	+12.290%
2025-10-23	77.1300	77.445500	77.040000	77.3000	+0.861%	3,192,129	+12.523%
2025-10-22	76.4400	76.820000	76.345000	76.6400	+0.498%	4,558,428	+13.492%
2025-10-21	76.4200	76.600000	76.190000	76.2600	-0.845%	455,698	+14.057%
2025-10-20	76.6300	76.970000	76.630000	76.9100	+0.681%	526,959	+13.093%
2025-10-17	76.1800	76.460000	76.010000	76.3900	-0.261%	629,803	+13.863%
2025-10-16	76.5600	76.785000	76.250000	76.5900	+0.183%	914,917	+13.566%
2025-10-15	76.3800	76.595000	75.990000	76.4500	+0.552%	1,017,057	+13.774%
2025-10-14	75.3400	76.255000	75.275000	76.0300	+0.264%	1,022,746	+14.402%
2025-10-13	75.6500	75.950000	75.510000	75.8300	+0.851%	1,200,468	+14.704%
2025-10-10	76.2000	76.240000	75.080000	75.1900	-1.930%	1,581,299	+15.680%
2025-10-09	77.2600	77.490000	76.490000	76.6700	-0.416%	634,301	+13.447%
2025-10-08	76.9800	77.035200	76.745000	76.9900	+0.117%	782,927	+12.976%
2025-10-07	77.5100	77.510000	76.880000	76.9000	-1.093%	1,099,706	+13.108%
2025-10-06	77.7200	77.920000	77.560000	77.7500	+0.051%	2,130,220	+11.871%
2025-10-03	77.4700	77.880000	77.470000	77.7100	+1.093%	517,917	+11.929%
2025-10-02	76.9900	77.024000	76.530000	76.8700	-0.039%	981,284	+13.152%
2025-10-01	76.9200	77.205000	76.765000	76.9000	+0.235%	2,485,011	+13.108%
2025-09-30	76.5300	76.810000	76.530000	76.7200	+0.274%	1,912,011	+13.373%
2025-09-29	76.4300	76.510000	76.280000	76.5100	+0.407%	665,993	+13.684%
2025-09-26	75.9500	76.200000	75.860000	76.2000	+0.661%	1,206,674	+14.147%
2025-09-25	75.6900	75.815000	75.390000	75.7000	-0.630%	1,617,587	+14.901%
2025-09-24	76.5100	76.600000	76.095000	76.1800	-1.014%	1,320,048	+14.177%
2025-09-23	77.2000	77.385000	76.870000	76.9600	-0.065%	561,341	+13.020%
2025-09-22	76.7000	77.040000	76.550000	77.0100	+0.457%	621,247	+12.946%
2025-09-19	76.7700	76.845000	76.545000	76.6600	-0.674%	900,346	+13.462%
2025-09-18	77.0100	77.325000	76.750000	77.1800	+0.208%	852,370	+12.698%
2025-09-17	77.1800	77.720000	76.660000	77.0200	-0.349%	1,054,400	+12.932%
2025-09-16	77.3700	77.440000	77.090000	77.2900	-0.078%	804,731	+12.537%
2025-09-15	77.0800	77.380000	77.050100	77.3500	+0.703%	949,916	+12.450%
2025-09-12	76.8000	76.935000	76.630000	76.8100	-0.415%	686,575	+13.240%
2025-09-11	76.6100	77.160000	76.610000	77.1300	+1.088%	521,567	+12.771%
2025-09-10	76.4300	76.625000	76.203200	76.3000	-0.118%	425,688	+13.997%
2025-09-09	76.4200	76.595000	76.240000	76.3900	-0.404%	663,459	+13.863%
2025-09-08	76.4400	76.750000	76.285200	76.7000	+1.254%	969,241	+13.403%
2025-09-05	75.9400	76.240000	75.496500	75.7500	+0.798%	595,488	+14.825%
2025-09-04	74.8200	75.150000	74.750000	75.1500	+0.414%	457,221	+15.742%
2025-09-03	74.6300	74.900000	74.590000	74.8400	+0.161%	651,809	+16.221%
2025-09-02	74.2800	74.790000	74.216700	74.7200	-1.125%	1,137,487	+16.408%
2025-08-29	75.5500	75.670000	75.475000	75.5700	-0.448%	979,577	+15.099%
2025-08-28	75.8000	75.995000	75.760000	75.9100	+0.224%	915,958	+14.583%
2025-08-27	75.3800	75.780000	75.230000	75.7400	-0.106%	604,958	+14.840%
2025-08-26	75.6200	75.895000	75.620000	75.8200	-0.040%	754,833	+14.719%
2025-08-25	76.2600	76.430000	75.810600	75.8500	-0.953%	482,764	+14.674%
2025-08-22	75.4600	76.680000	75.330000	76.5800	+1.944%	723,344	+13.581%
2025-08-21	75.2200	75.345000	75.045000	75.1200	-0.451%	504,439	+15.788%
2025-08-20	75.3700	75.505000	75.230000	75.4600	-0.106%	1,175,083	+15.266%
2025-08-19	75.6500	75.800000	75.444200	75.5400	+0.199%	645,119	+15.144%
2025-08-18	75.2900	75.420000	75.170000	75.3900	+0.080%	421,409	+15.373%
2025-08-15	75.3200	75.430000	75.270000	75.3300	+0.306%	511,340	+15.465%
2025-08-14	74.8800	75.120000	74.790000	75.1000	-0.292%	541,658	+15.819%
2025-08-13	75.1800	75.390000	75.150000	75.3200	+0.226%	459,280	+15.481%
2025-08-12	74.4500	75.195000	74.450000	75.1500	+0.791%	654,693	+15.742%
2025-08-11	74.6100	74.770000	74.480000	74.5600	-0.441%	972,424	+16.658%
2025-08-08	74.7600	75.005000	74.725000	74.8900	+0.322%	693,119	+16.144%
2025-08-07	74.8000	74.840000	74.300000	74.6500	+0.715%	714,394	+16.517%
2025-08-06	73.8200	74.175000	73.819000	74.1200	+0.761%	511,530	+17.350%
2025-08-05	73.5500	73.730000	73.414300	73.5600	-0.041%	1,518,735	+18.244%
2025-08-04	73.3300	73.590000	73.280000	73.5900	+1.252%	867,414	+18.195%
2025-08-01	72.5100	72.770000	72.170000	72.6800	+0.373%	1,895,938	+19.675%
2025-07-31	72.6000	72.650000	72.150000	72.4100	-0.344%	1,054,602	+20.122%
2025-07-30	72.9300	73.210000	72.453500	72.6600	-0.656%	485,475	+19.708%
2025-07-29	73.2900	73.360000	73.025000	73.1400	-0.259%	504,391	+18.923%
2025-07-28	73.6700	73.780000	73.175000	73.3300	-1.504%	552,698	+18.614%
2025-07-25	74.0500	74.485000	73.990000	74.4500	-0.107%	652,034	+16.830%
2025-07-24	74.5600	74.810000	74.495000	74.5300	-0.640%	1,447,544	+16.705%
2025-07-23	74.4500	75.035900	74.290000	75.0100	+1.667%	1,320,582	+15.958%
2025-07-22	73.2400	73.850000	73.150000	73.7800	+0.806%	5,238,532	+17.891%
2025-07-21	73.1500	73.505700	73.080000	73.1900	+0.785%	1,019,828	+18.841%
2025-07-18	73.0300	73.120000	72.520000	72.6200	-0.124%	1,413,570	+19.774%
2025-07-17	72.3500	72.785800	72.350000	72.7100	+0.414%	719,786	+19.626%
2025-07-16	72.0800	72.515000	71.900000	72.4100	+0.514%	1,232,106	+20.122%
2025-07-15	72.8300	72.830000	71.980000	72.0400	-1.017%	2,277,038	+20.738%
2025-07-14	72.5700	72.850000	72.570000	72.7800	+0.096%	632,858	+19.511%
2025-07-11	72.7400	72.820000	72.580000	72.7100	-0.778%	481,300	+19.626%
2025-07-10	72.9700	73.315000	72.825000	73.2800	+0.082%	1,579,574	+18.695%
2025-07-09	72.9100	73.230000	72.800000	73.2200	+0.715%	2,416,168	+18.793%
2025-07-08	72.2500	72.775900	72.195000	72.7000	+0.846%	963,184	+19.642%
2025-07-07	72.7600	72.760000	71.930000	72.0900	-1.274%	1,023,200	+20.655%
2025-07-03	72.8400	73.095000	72.840000	73.0200	+0.344%	411,007	+19.118%
2025-07-02	72.3100	72.825000	72.220000	72.7700	+0.207%	952,178	+19.527%
2025-07-01	72.6100	72.840000	72.525000	72.6200	-0.083%	1,159,943	+19.774%
2025-06-30	72.4000	72.735000	72.310000	72.6800	+0.387%	1,307,972	+19.675%
2025-06-27	72.3300	72.615900	72.140000	72.4000	+0.723%	897,820	+20.138%
2025-06-26	71.6200	71.945000	71.540000	71.8800	+1.597%	1,440,072	+21.007%
2025-06-25	70.7800	70.845000	70.550000	70.7500	-0.282%	2,415,409	+22.940%
2025-06-24	70.7300	71.040000	70.590000	70.9500	+1.083%	649,371	+22.593%
2025-06-23	69.1600	70.205000	69.160000	70.1900	+0.833%	689,126	+23.921%
2025-06-20	70.2600	70.260000	69.580000	69.6100	-0.883%	1,000,286	+24.953%
2025-06-18	70.2300	70.660000	70.140000	70.2300	+0.357%	1,408,830	+23.850%
2025-06-17	70.4600	70.590000	69.905000	69.9800	-0.850%	1,072,632	+24.293%
2025-06-16	70.8000	71.175000	70.540000	70.5800	-0.968%	566,636	+23.236%
2025-06-13	71.1400	71.585000	71.131000	71.2700	-1.096%	1,552,267	+22.043%
2025-06-12	71.9800	72.190000	71.935000	72.0600	+0.558%	663,408	+20.705%
2025-06-11	71.8400	71.965400	71.630000	71.6600	+0.266%	586,925	+21.379%
2025-06-10	71.6400	71.710000	71.325000	71.4700	+0.098%	412,992	+21.701%
2025-06-09	71.2800	71.595000	71.280000	71.4000	+0.126%	652,220	+21.821%
2025-06-06	71.2500	71.383500	71.055000	71.3100	+0.126%	727,797	+21.974%
2025-06-05	71.4800	71.640000	71.124400	71.2200	-0.112%	632,593	+22.129%
2025-06-04	71.0400	71.470000	71.021600	71.3000	+0.607%	997,223	+21.992%
2025-06-03	70.8200	70.955000	70.575000	70.8700	-0.840%	905,699	+22.732%
2025-06-02	70.8100	71.470000	70.760000	71.4700	+1.189%	1,030,996	+21.701%
2025-05-30	70.5900	70.630000	70.050000	70.6300	+0.441%	1,519,706	+23.149%
2025-05-29	70.3100	70.375000	70.040000	70.3200	+0.285%	725,543	+23.692%
2025-05-28	70.3100	70.326000	70.010000	70.1200	-0.862%	760,472	+24.044%
2025-05-27	70.6400	70.770000	70.560000	70.7300	+1.390%	591,389	+22.975%
2025-05-23	69.1000	69.895000	68.960000	69.7600	+0.649%	594,411	+24.685%
2025-05-22	69.2100	69.480000	69.094200	69.3100	-0.130%	599,918	+25.494%
2025-05-21	69.7300	70.070000	69.380000	69.4000	-0.502%	528,848	+25.331%
2025-05-20	69.4900	69.800000	69.390000	69.7500	+0.302%	522,124	+24.703%
2025-05-19	68.9100	69.540000	68.910000	69.5400	+0.739%	450,257	+25.079%
2025-05-16	68.8700	69.120000	68.740000	69.0300	+0.174%	913,646	+26.003%
2025-05-15	68.5300	68.910000	68.395000	68.9100	+1.219%	3,094,054	+26.223%
2025-05-14	68.7400	68.860000	68.065000	68.0800	-0.453%	1,400,903	+27.761%
2025-05-13	68.2000	68.569900	68.150000	68.3900	+0.205%	3,024,845	+27.182%
2025-05-12	68.3900	68.390000	67.950000	68.2500	+0.250%	565,346	+27.443%
2025-05-09	68.2100	68.250000	67.850000	68.0800	+0.651%	773,766	+27.761%
2025-05-08	67.9100	68.050000	67.610000	67.6400	+0.118%	789,228	+28.593%
2025-05-07	67.6200	67.834200	67.430000	67.5600	-0.501%	1,987,401	+28.745%
2025-05-06	67.7200	68.060000	67.720000	67.9000	+0.355%	625,848	+28.100%
2025-05-05	67.7400	67.810000	67.610000	67.6600	+0.267%	1,785,421	+28.555%
2025-05-02	67.3700	67.691000	67.295000	67.4800	+1.749%	765,716	+28.897%
2025-05-01	66.7000	66.825000	66.310000	66.3200	-0.271%	1,961,204	+31.152%
2025-04-30	66.1000	66.920000	66.010000	66.5000	-0.270%	3,676,703	+30.797%
2025-04-29	66.4800	66.835100	66.480000	66.6800	+0.286%	976,107	+30.444%
2025-04-28	66.1200	66.600000	66.010000	66.4900	+0.865%	3,488,698	+30.817%
2025-04-25	65.5200	65.950000	65.440000	65.9200	+0.046%	585,528	+31.948%
2025-04-24	65.3100	65.890000	65.270000	65.8900	+1.136%	1,120,078	+32.008%
2025-04-23	65.6200	66.030000	64.970000	65.1500	-0.107%	832,433	+33.507%
2025-04-22	65.0200	65.650000	64.990000	65.2200	+1.383%	929,121	+33.364%
2025-04-21	64.8000	64.900000	63.880000	64.3300	+0.062%	520,707	+35.209%
2025-04-17	64.1200	64.640100	64.110000	64.2900	+1.276%	955,279	+35.293%
2025-04-16	63.7100	64.035000	63.285000	63.4800	-0.251%	935,292	+37.020%
2025-04-15	63.5200	63.905000	63.505800	63.6400	+0.648%	1,128,451	+36.675%
2025-04-14	62.9200	63.550000	62.841400	63.2300	+1.444%	1,654,853	+37.561%
2025-04-11	61.2700	62.425000	61.150000	62.3300	+2.736%	1,112,799	+39.548%
2025-04-10	60.5900	60.950000	59.490000	60.6700	-0.704%	2,205,409	+43.366%
2025-04-09	57.8100	61.550000	57.540000	61.1000	+6.076%	2,229,370	+42.357%
2025-04-08	59.6700	59.730000	57.060000	57.6000	+0.805%	3,805,622	+51.007%
2025-04-07	56.9900	59.340000	56.640000	57.1400	-2.425%	2,955,503	+52.223%
2025-04-04	59.9300	60.260000	58.410000	58.5600	-6.349%	2,155,113	+48.531%
2025-04-03	63.0400	63.315000	62.410000	62.5300	-1.744%	912,685	+39.101%
2025-04-02	62.9000	63.700000	62.900000	63.6400	+0.126%	916,327	+36.675%
2025-04-01	63.5300	63.815000	63.135000	63.5600	+0.047%	1,972,349	+36.847%
2025-03-31	63.3600	63.600000	63.080000	63.5300	-1.213%	3,544,348	+36.912%
2025-03-28	64.5100	64.610000	64.180000	64.3100	-0.909%	707,861	+35.251%
2025-03-27	64.7000	65.115000	64.660000	64.9000	+0.108%	1,678,972	+34.022%
2025-03-26	65.1500	65.280000	64.710000	64.8300	-1.159%	1,552,465	+34.166%
2025-03-25	65.5000	65.650000	65.420000	65.5900	+0.815%	1,911,674	+32.612%
2025-03-24	65.0400	65.228100	64.890100	65.0600	-0.123%	754,030	+33.692%
2025-03-21	65.1400	65.274500	65.000000	65.1400	-0.656%	545,209	+33.528%
2025-03-20	65.2400	65.655700	65.210000	65.5700	-0.772%	1,159,383	+32.652%
2025-03-19	65.6300	66.300000	65.600000	66.0800	+0.228%	3,768,083	+31.628%
2025-03-18	65.7600	65.970000	65.515000	65.9300	-0.061%	854,241	+31.928%
2025-03-17	65.4000	66.055100	65.400000	65.9700	+1.011%	3,529,703	+31.848%
2025-03-14	64.8200	65.340000	64.710000	65.3100	+1.919%	1,025,227	+33.180%
2025-03-13	64.0000	64.290000	63.840000	64.0800	-0.280%	3,714,426	+35.737%
2025-03-12	64.1900	64.435000	63.931000	64.2600	+0.927%	1,430,473	+35.356%
2025-03-11	63.9900	64.080000	63.374200	63.6700	-0.376%	2,314,830	+36.611%