Dark

EPOL
iShares MSCI Poland ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

44.17USD+0.238%(+0.11)377,300

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.06)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

44.19USD+0.057%(+0.02)6,339

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	44.2200	44.255000	44.0401	44.1900	+0.295%	377,300	0.000%
2026-08-06	44.2500	44.315000	43.9900	44.0600	+0.870%	408,347	+0.295%
2026-08-05	43.8400	43.860000	43.5400	43.6800	-0.885%	1,004,951	+1.168%
2026-08-04	43.6300	44.130000	43.5700	44.0700	+2.632%	356,942	+0.272%
2026-08-03	42.8600	43.020000	42.7250	42.9400	+0.257%	737,411	+2.911%
2026-07-31	42.4700	42.905000	42.1500	42.8300	+0.164%	650,378	+3.175%
2026-07-30	42.2600	42.780000	42.1900	42.7600	+2.887%	831,858	+3.344%
2026-07-29	41.5000	42.060000	41.1600	41.5600	+0.776%	403,463	+6.328%
2026-07-28	41.1000	41.370000	40.9200	41.2400	+0.414%	353,031	+7.153%
2026-07-27	41.1800	41.300000	40.9500	41.0700	+0.367%	132,520	+7.597%
2026-07-24	40.9300	41.150000	40.8350	40.9200	+0.343%	559,026	+7.991%
2026-07-23	40.6900	41.100000	40.6314	40.7800	-1.426%	751,415	+8.362%
2026-07-22	41.4400	41.530000	41.3300	41.3700	+0.121%	163,624	+6.817%
2026-07-21	41.0200	41.405000	40.8300	41.3200	+2.151%	358,045	+6.946%
2026-07-20	40.5400	40.620000	40.3800	40.4500	+0.248%	190,537	+9.246%
2026-07-17	40.0200	40.460000	40.0200	40.3500	-0.714%	320,535	+9.517%
2026-07-16	40.6900	40.810000	40.5600	40.6400	-0.999%	253,145	+8.735%
2026-07-15	40.7800	41.110000	40.6500	41.0500	+0.662%	107,989	+7.649%
2026-07-14	40.6400	41.000000	40.5600	40.7800	+1.544%	198,885	+8.362%
2026-07-13	40.6100	40.660000	40.1100	40.1600	-0.520%	246,815	+10.035%
2026-07-10	40.1700	40.500000	40.0700	40.3700	+1.996%	159,513	+9.462%
2026-07-09	39.8700	39.870000	39.5550	39.5800	-0.503%	813,849	+11.647%
2026-07-08	39.3400	39.790000	39.3100	39.7800	+0.837%	202,722	+11.086%
2026-07-07	39.8700	39.948800	39.3750	39.4500	-1.128%	232,226	+12.015%
2026-07-06	39.7300	39.940000	39.6800	39.9000	+1.166%	302,912	+10.752%
2026-07-02	39.5600	39.825000	39.2250	39.4400	+1.938%	1,348,242	+12.044%
2026-07-01	38.5000	38.850000	38.5000	38.6900	+0.207%	456,467	+14.216%
2026-06-30	38.4800	38.685000	38.4220	38.6100	+0.338%	458,818	+14.452%
2026-06-29	38.3800	38.495000	38.1101	38.4800	+0.549%	286,533	+14.839%
2026-06-26	38.2200	38.500000	38.1850	38.2700	-0.726%	222,807	+15.469%
2026-06-25	38.6400	38.778700	38.4700	38.5500	+1.474%	457,775	+14.630%
2026-06-24	37.9700	38.180000	37.7400	37.9900	-1.911%	479,223	+16.320%
2026-06-23	38.8000	39.080000	38.7053	38.7300	-1.601%	467,678	+14.098%
2026-06-22	39.4000	39.530000	39.3100	39.3600	-0.981%	467,954	+12.271%
2026-06-18	40.0000	40.033800	39.6400	39.7500	-1.193%	398,863	+11.170%
2026-06-17	41.2000	41.200000	40.1100	40.2300	-1.130%	544,834	+9.843%
2026-06-16	40.8300	40.930000	40.6600	40.6900	+1.954%	404,991	+8.602%
2026-06-15	40.6200	40.650000	39.8950	39.9100	-2.540%	425,228	+10.724%
2026-06-12	40.6600	40.970000	40.4200	40.9500	+0.962%	386,966	+7.912%
2026-06-11	39.4000	40.640000	39.4000	40.5600	+4.241%	1,060,748	+8.950%
2026-06-10	39.4300	39.680000	38.8800	38.9100	-1.618%	443,448	+13.570%
2026-06-09	40.0700	40.240000	39.0400	39.5500	+0.355%	202,549	+11.732%
2026-06-08	39.2300	39.660000	39.1600	39.4100	+1.311%	1,688,671	+12.129%
2026-06-05	39.6700	39.695000	38.7400	38.9000	-3.617%	325,860	+13.599%
2026-06-04	40.2700	40.520000	40.2700	40.3600	+0.976%	397,790	+9.490%
2026-06-03	40.0700	40.160000	39.8800	39.9700	-0.523%	109,538	+10.558%
2026-06-02	40.0000	40.300000	39.9900	40.1800	+0.325%	200,148	+9.980%
2026-06-01	40.0000	40.150000	39.7550	40.0500	-1.136%	304,901	+10.337%
2026-05-29	40.8200	40.845100	40.4000	40.5100	-0.222%	249,745	+9.084%
2026-05-28	40.4300	40.720000	40.2900	40.6000	+0.420%	195,936	+8.842%
2026-05-27	40.6400	40.660000	40.3200	40.4300	-0.049%	123,011	+9.300%
2026-05-26	40.7800	40.790000	40.2800	40.4500	+1.252%	552,942	+9.246%
2026-05-22	39.9800	40.180000	39.8700	39.9500	+0.478%	153,543	+10.613%
2026-05-21	39.2900	39.878000	39.1650	39.7600	+0.025%	122,828	+11.142%
2026-05-20	39.1600	39.920000	39.1000	39.7500	+2.133%	282,711	+11.170%
2026-05-19	39.2900	39.400000	38.8400	38.9200	-1.866%	292,101	+13.541%
2026-05-18	39.5000	39.730000	39.2500	39.6600	+2.587%	494,445	+11.422%
2026-05-15	38.9700	39.030000	38.6000	38.6600	-2.644%	385,860	+14.304%
2026-05-14	39.9600	39.990000	39.6606	39.7100	+0.354%	138,994	+11.282%
2026-05-13	38.8900	39.580000	38.7500	39.5700	+1.827%	166,102	+11.676%
2026-05-12	38.8500	38.930000	38.5450	38.8600	-2.141%	479,359	+13.716%
2026-05-11	39.5400	39.760000	39.5300	39.7100	+1.742%	1,113,386	+11.282%
2026-05-08	39.0300	39.095000	38.8400	39.0300	-0.281%	209,563	+13.221%
2026-05-07	39.9000	39.900000	39.0200	39.1400	-2.588%	742,950	+12.902%
2026-05-06	39.8800	40.230000	39.7801	40.1800	+3.450%	542,014	+9.980%
2026-05-05	38.5100	38.910000	38.4500	38.8400	+2.211%	258,798	+13.774%
2026-05-04	38.3000	38.395000	37.8500	38.0000	-0.861%	221,191	+16.289%
2026-05-01	38.5000	38.610000	38.2700	38.3300	-0.130%	385,046	+15.288%
2026-04-30	38.0700	38.460000	37.9550	38.3800	+1.133%	286,963	+15.138%
2026-04-29	38.5600	38.570000	37.7700	37.9500	-0.680%	281,001	+16.443%
2026-04-28	38.5100	38.520000	38.1500	38.2100	-0.753%	363,721	+15.650%
2026-04-27	38.6700	38.740000	38.4850	38.5000	-1.130%	361,335	+14.779%
2026-04-24	38.8100	39.100000	38.7200	38.9400	+0.464%	1,302,791	+13.482%
2026-04-23	38.9900	39.190000	38.2700	38.7600	-2.072%	511,914	+14.009%
2026-04-22	39.5400	39.610000	39.4000	39.5800	+0.533%	619,525	+11.647%
2026-04-21	40.1400	40.198500	39.2800	39.3700	-2.429%	296,080	+12.243%
2026-04-20	40.3500	40.410000	39.9900	40.3500	-0.714%	428,411	+9.517%
2026-04-17	40.8700	40.939900	40.5100	40.6400	+1.778%	688,191	+8.735%
2026-04-16	40.1500	40.150000	39.8350	39.9300	-1.359%	602,780	+10.669%
2026-04-15	40.4600	40.515000	40.1600	40.4800	+0.596%	332,141	+9.165%
2026-04-14	39.8800	40.360000	39.7858	40.2400	+0.979%	302,696	+9.816%
2026-04-13	39.1300	39.890000	39.0400	39.8500	+1.425%	456,131	+10.891%
2026-04-10	39.3500	39.470000	39.1400	39.2900	+0.537%	278,718	+12.471%
2026-04-09	38.5500	39.260000	38.5200	39.0800	+1.296%	256,178	+13.076%
2026-04-08	38.8000	38.850000	38.3200	38.5800	+3.543%	278,144	+14.541%
2026-04-07	36.8600	37.290000	36.5100	37.2600	+0.594%	243,148	+18.599%
2026-04-06	36.9600	37.060000	36.8400	37.0400	+0.734%	329,347	+19.303%
2026-04-02	36.1200	36.850000	36.0200	36.7700	+0.795%	425,332	+20.179%
2026-04-01	36.6100	36.790000	36.3200	36.4800	+0.192%	403,747	+21.135%
2026-03-31	35.6000	36.410000	35.4500	36.4100	+5.110%	404,711	+21.368%
2026-03-30	35.1600	35.160000	34.4600	34.6400	+0.174%	715,930	+27.569%
2026-03-27	34.5900	34.980000	34.4550	34.5800	-1.059%	285,621	+27.791%
2026-03-26	35.1500	35.430000	34.9250	34.9500	-1.522%	770,680	+26.438%
2026-03-25	35.5000	35.649900	35.2600	35.4900	+2.543%	124,056	+24.514%
2026-03-24	34.6600	35.080000	34.3500	34.6100	-2.010%	404,727	+27.680%
2026-03-23	34.9100	35.610000	34.8400	35.3200	+2.436%	573,160	+25.113%
2026-03-20	35.0700	35.120000	34.2950	34.4800	-2.955%	802,290	+28.161%
2026-03-19	34.9700	35.750000	34.8400	35.5300	+0.766%	493,222	+24.374%
2026-03-18	35.9700	36.050000	35.2200	35.2600	-2.273%	205,328	+25.326%
2026-03-17	36.0000	36.300000	35.6200	36.0800	+2.851%	582,643	+22.478%
2026-03-16	35.0500	35.240000	34.8900	35.0800	+1.740%	674,409	+25.969%
2026-03-13	34.9900	35.270000	34.4400	34.4800	-1.118%	630,978	+28.161%
2026-03-12	35.1500	35.150000	34.5750	34.8700	-2.407%	801,946	+26.728%
2026-03-11	35.7300	36.030000	35.5600	35.7300	+0.140%	671,673	+23.678%
2026-03-10	36.2100	36.360000	35.4950	35.6800	+0.056%	1,358,605	+23.851%
2026-03-09	34.8500	35.910000	34.4800	35.6600	+0.820%	823,097	+23.920%
2026-03-06	34.9200	35.499400	34.7500	35.3700	-1.201%	617,716	+24.936%
2026-03-05	36.0300	36.310000	35.4200	35.8000	-1.132%	734,864	+23.436%
2026-03-04	36.0100	36.320000	35.8200	36.2100	+1.914%	958,571	+22.038%
2026-03-03	35.2000	35.780000	34.6750	35.5300	-4.771%	852,914	+24.374%
2026-03-02	37.0000	37.535000	36.9000	37.3100	-2.151%	881,620	+18.440%
2026-02-27	38.2500	38.360000	38.0400	38.1300	-0.157%	1,632,805	+15.893%
2026-02-26	38.4700	38.500000	37.9650	38.1900	-1.343%	614,489	+15.711%
2026-02-25	38.3900	38.740000	38.3500	38.7100	+2.003%	323,221	+14.157%
2026-02-24	37.5600	38.020000	37.5400	37.9500	-0.394%	509,706	+16.443%
2026-02-23	38.2800	38.450000	38.0453	38.1000	+0.767%	619,580	+15.984%
2026-02-20	37.2700	37.820000	37.2700	37.8100	+0.425%	453,836	+16.874%
2026-02-19	37.3600	37.680000	37.2800	37.6500	-0.212%	436,881	+17.371%
2026-02-18	37.6100	37.860000	37.5800	37.7300	+0.613%	301,290	+17.122%
2026-02-17	37.1400	37.530000	36.8801	37.5000	-0.451%	644,966	+17.840%
2026-02-13	37.7200	37.740000	37.3800	37.6700	-0.633%	490,991	+17.308%
2026-02-12	38.5000	38.570000	37.8000	37.9100	-1.250%	510,499	+16.566%
2026-02-11	38.3700	38.480000	38.0800	38.3900	+0.735%	556,356	+15.108%
2026-02-10	38.5300	38.559900	38.0900	38.1100	-1.677%	664,375	+15.954%
2026-02-09	38.4500	38.820000	38.3850	38.7600	+2.215%	491,294	+14.009%
2026-02-06	37.6800	37.980000	37.6800	37.9200	+1.472%	282,202	+16.535%
2026-02-05	37.7100	37.920000	37.3299	37.3700	-2.377%	660,581	+18.250%
2026-02-04	38.5600	38.560000	38.0800	38.2800	-0.183%	604,527	+15.439%
2026-02-03	38.1000	38.375000	38.0200	38.3500	+1.832%	335,563	+15.228%
2026-02-02	37.4300	37.742100	37.4020	37.6600	+0.186%	653,949	+17.339%
2026-01-30	38.1400	38.345000	37.3950	37.5900	-2.058%	1,391,951	+17.558%
2026-01-29	38.8600	38.990000	37.8510	38.3800	+0.340%	530,165	+15.138%
2026-01-28	38.2900	38.531300	38.0700	38.2500	-0.494%	340,609	+15.529%
2026-01-27	38.1100	38.560000	38.0800	38.4400	+1.855%	1,088,681	+14.958%
2026-01-26	37.3200	37.820000	37.3200	37.7400	+2.304%	543,702	+17.091%
2026-01-23	36.8600	36.900000	36.6000	36.8900	-0.993%	374,784	+19.789%
2026-01-22	36.8200	37.320000	36.8100	37.2600	+3.071%	465,560	+18.599%
2026-01-21	35.7900	36.245000	35.7400	36.1500	+0.865%	454,014	+22.241%
2026-01-20	35.5800	36.072000	35.5000	35.8400	-0.223%	728,113	+23.298%
2026-01-16	35.9700	35.970000	35.6700	35.9200	-0.636%	423,626	+23.023%
2026-01-15	35.9700	36.219900	35.7800	36.1500	+0.333%	351,920	+22.241%
2026-01-14	35.9900	36.143500	35.9300	36.0300	-0.166%	194,884	+22.648%
2026-01-13	36.3300	36.330000	35.9400	36.0900	-0.797%	520,642	+22.444%
2026-01-12	36.1200	36.420000	36.1000	36.3800	+0.497%	407,625	+21.468%
2026-01-09	35.9900	36.200000	35.7800	36.2000	+1.061%	365,261	+22.072%
2026-01-08	35.5000	35.880000	35.3300	35.8200	-2.131%	471,995	+23.367%
2026-01-07	36.2800	36.670000	36.2800	36.6000	+0.938%	270,121	+20.738%
2026-01-06	36.1700	36.600000	36.1050	36.2600	+0.249%	826,972	+21.870%
2026-01-05	36.0100	36.170000	35.8100	36.1700	-0.221%	871,259	+22.173%
2026-01-02	36.0000	36.270000	36.0000	36.2500	+3.012%	454,925	+21.903%
2025-12-31	35.1600	35.240000	35.0200	35.1900	+0.085%	176,956	+25.575%
2025-12-30	35.2400	35.340000	35.1600	35.1600	+0.572%	528,990	+25.683%
2025-12-29	34.9600	35.040000	34.8650	34.9600	-0.682%	192,889	+26.402%
2025-12-26	35.2000	35.230000	35.1200	35.2000	+0.142%	113,796	+25.540%
2025-12-24	35.1000	35.200000	35.1000	35.1500	+0.457%	55,854	+25.718%
2025-12-23	34.9200	35.052100	34.8800	34.9900	-0.597%	169,307	+26.293%
2025-12-22	35.0000	35.200000	34.9829	35.2000	+1.208%	277,061	+25.540%
2025-12-19	34.8500	34.880000	34.7300	34.7800	+1.075%	246,063	+27.056%
2025-12-18	34.3300	34.580000	34.2600	34.4100	+0.409%	287,021	+28.422%
2025-12-17	34.2400	34.440000	34.2300	34.2700	-0.407%	501,371	+28.947%
2025-12-16	34.5000	34.520000	34.2250	34.4100	-4.150%	566,947	+28.422%
2025-12-15	35.8000	36.015000	35.7300	35.9000	+1.989%	226,586	+23.092%
2025-12-12	35.3900	35.415000	35.0600	35.2000	-0.198%	311,017	+25.540%
2025-12-11	35.0200	35.300000	34.9800	35.2700	+1.118%	369,056	+25.291%
2025-12-10	34.3300	34.940000	34.2800	34.8800	+1.839%	331,193	+26.692%
2025-12-09	33.8300	34.285000	33.8300	34.2500	+2.208%	355,260	+29.022%
2025-12-08	33.6600	33.700000	33.3800	33.5100	+0.209%	107,569	+31.871%
2025-12-05	33.5000	33.590000	33.4000	33.4400	-0.268%	85,977	+32.147%
2025-12-04	33.5800	33.668100	33.4300	33.5300	-0.238%	495,809	+31.792%
2025-12-03	33.5900	33.689900	33.5000	33.6100	-0.119%	233,750	+31.479%
2025-12-02	33.7800	33.780000	33.4300	33.6500	-0.737%	320,314	+31.322%
2025-12-01	34.1300	34.219900	33.8750	33.9000	-0.499%	413,599	+30.354%
2025-11-28	33.8900	34.090000	33.8000	34.0700	0.000%	116,765	+29.704%
2025-11-26	33.7300	34.150000	33.7300	34.0700	+1.008%	229,453	+29.704%
2025-11-25	33.4200	33.730000	33.2900	33.7300	+2.398%	215,925	+31.011%
2025-11-24	33.0200	33.060000	32.7400	32.9400	-0.303%	304,444	+34.153%
2025-11-21	32.6800	33.090000	32.5200	33.0400	+1.474%	278,711	+33.747%
2025-11-20	33.3900	33.485000	32.5100	32.5600	-2.193%	502,105	+35.719%
2025-11-19	33.3500	33.485000	33.1600	33.2900	+1.278%	229,324	+32.743%
2025-11-18	32.8000	33.040000	32.6100	32.8700	-1.557%	613,827	+34.439%
2025-11-17	33.7100	33.830000	33.2400	33.3900	-2.254%	221,984	+32.345%
2025-11-14	33.8000	34.215000	33.8000	34.1600	+0.088%	161,403	+29.362%
2025-11-13	34.5300	34.595000	34.0900	34.1300	-0.843%	417,154	+29.476%
2025-11-12	34.5600	34.560000	34.2400	34.4200	-0.405%	219,154	+28.385%
2025-11-11	34.5900	34.700000	34.5500	34.5600	+0.348%	340,416	+27.865%
2025-11-10	34.3100	34.440000	34.1300	34.4400	+1.773%	219,143	+28.310%
2025-11-07	33.6300	33.840000	33.4500	33.8400	-0.324%	111,271	+30.585%
2025-11-06	34.1800	34.235500	33.8500	33.9500	+1.313%	163,381	+30.162%
2025-11-05	33.4200	33.531000	33.3600	33.5100	+0.600%	84,813	+31.871%
2025-11-04	33.3600	33.500000	33.2100	33.3100	-1.391%	979,728	+32.663%
2025-11-03	33.7600	33.850000	33.6500	33.7800	+0.208%	117,347	+30.817%
2025-10-31	33.9100	33.910000	33.5600	33.7100	-1.490%	189,729	+31.089%
2025-10-30	34.2900	34.460000	34.1600	34.2200	-0.898%	192,686	+29.135%
2025-10-29	34.6000	34.858400	34.3900	34.5300	-0.918%	381,740	+27.976%
2025-10-28	34.6700	35.040000	34.6600	34.8500	+1.901%	202,870	+26.801%
2025-10-27	34.2200	34.290000	34.0500	34.2000	+0.855%	322,311	+29.211%
2025-10-24	34.0900	34.099900	33.8140	33.9100	-0.761%	259,759	+30.316%
2025-10-23	34.0000	34.170000	34.0000	34.1700	+1.005%	183,182	+29.324%
2025-10-22	33.7000	33.950000	33.6175	33.8300	+2.205%	593,555	+30.624%
2025-10-21	33.4000	33.400000	33.1000	33.1000	-1.165%	110,226	+33.505%
2025-10-20	33.1800	33.530000	33.1800	33.4900	+1.731%	289,713	+31.950%
2025-10-17	32.7700	32.940000	32.7005	32.9200	+0.274%	223,844	+34.235%
2025-10-16	32.9900	33.020000	32.7800	32.8300	-0.213%	417,914	+34.602%
2025-10-15	32.7100	33.000000	32.7000	32.9000	+2.110%	120,139	+34.316%
2025-10-14	31.8900	32.260000	31.8000	32.2200	-0.586%	114,327	+37.151%
2025-10-13	32.1700	32.500000	32.1300	32.4100	+1.982%	418,890	+36.347%
2025-10-10	32.3600	32.425000	31.7400	31.7800	-1.549%	302,097	+39.050%
2025-10-09	32.6600	32.700000	32.2200	32.2800	-1.042%	162,377	+36.896%
2025-10-08	32.5200	32.680000	32.4300	32.6200	+0.123%	159,778	+35.469%
2025-10-07	32.7800	32.828800	32.4900	32.5800	+0.215%	605,110	+35.635%
2025-10-06	32.7700	32.780000	32.4500	32.5100	-1.245%	305,450	+35.927%
2025-10-03	32.8500	32.960000	32.7501	32.9200	+0.335%	249,057	+34.235%
2025-10-02	32.9900	33.090000	32.6100	32.8100	+0.644%	462,184	+34.685%
2025-10-01	32.5000	32.709000	32.4600	32.6000	+1.242%	455,592	+35.552%
2025-09-30	32.1100	32.300000	31.9900	32.2000	+0.280%	167,017	+37.236%
2025-09-29	32.1900	32.235000	31.9950	32.1100	-0.187%	517,603	+37.621%
2025-09-26	31.7500	32.227500	31.7500	32.1700	+1.901%	192,003	+37.364%
2025-09-25	31.8000	31.840000	31.2700	31.5700	-1.620%	596,525	+39.975%
2025-09-24	31.8600	32.190000	31.8600	32.0900	+0.156%	459,684	+37.706%
2025-09-23	32.2000	32.275000	31.8700	32.0400	+0.125%	1,124,342	+37.921%
2025-09-22	31.8400	32.030000	31.7400	32.0000	+0.756%	255,401	+38.094%
2025-09-19	31.9600	31.960000	31.7000	31.7600	-0.967%	541,827	+39.137%
2025-09-18	32.1800	32.190000	31.9550	32.0700	-0.774%	184,120	+37.792%
2025-09-17	32.4300	32.749700	32.2000	32.3200	-0.584%	479,004	+36.726%
2025-09-16	32.7400	32.740000	32.3400	32.5100	-0.914%	455,765	+35.927%
2025-09-15	32.5400	32.860000	32.5000	32.8100	+1.642%	435,978	+34.685%
2025-09-12	32.2900	32.370000	32.1800	32.2800	-0.982%	455,791	+36.896%
2025-09-11	32.3000	32.620000	32.3000	32.6000	+2.419%	516,302	+35.552%
2025-09-10	32.0000	32.120000	31.7600	31.8300	-1.699%	372,789	+38.831%
2025-09-09	32.5200	32.520000	32.2600	32.3800	-1.521%	438,352	+36.473%
2025-09-08	32.7000	32.930000	32.6700	32.8800	+2.302%	403,361	+34.398%
2025-09-05	32.5600	32.560000	32.0200	32.1400	+0.031%	628,344	+37.492%
2025-09-04	31.9500	32.200000	31.8700	32.1300	+1.935%	553,751	+37.535%
2025-09-03	31.7000	31.700000	31.3850	31.5200	+0.735%	262,056	+40.197%
2025-09-02	30.8500	31.390000	30.8400	31.2900	-1.293%	642,294	+41.227%
2025-08-29	31.7200	31.790000	31.5900	31.7000	-1.154%	518,756	+39.401%
2025-08-28	32.1200	32.210000	31.9400	32.0700	-0.835%	899,640	+37.792%
2025-08-27	32.0900	32.375000	31.9485	32.3400	-1.582%	764,565	+36.642%
2025-08-26	32.7500	32.959900	32.7101	32.8600	+0.828%	357,158	+34.480%
2025-08-25	32.8800	33.160000	32.5500	32.5900	-0.336%	597,579	+35.594%
2025-08-22	32.4200	32.910000	32.3000	32.7000	-2.037%	1,090,836	+35.138%
2025-08-21	33.9000	34.045000	33.1300	33.3800	-1.184%	2,401,808	+32.385%
2025-08-20	34.0000	34.000000	33.6307	33.7800	-0.030%	259,510	+30.817%
2025-08-19	34.0700	34.151600	33.7300	33.7900	+0.446%	590,050	+30.778%
2025-08-18	33.5500	33.640000	33.4600	33.6400	+0.568%	171,166	+31.361%
2025-08-15	33.5600	33.601093	33.4300	33.4500	+0.541%	155,676	+32.108%
2025-08-14	33.1400	33.270000	33.0643	33.2700	-2.348%	246,315	+32.822%
2025-08-13	33.8600	34.090000	33.8214	34.0700	+0.235%	650,872	+29.704%
2025-08-12	33.5900	33.990000	33.5400	33.9900	+1.645%	117,392	+30.009%
2025-08-11	33.6800	33.680000	33.3050	33.4400	-1.560%	207,878	+32.147%
2025-08-08	33.5200	34.010000	33.4500	33.9700	+1.312%	291,972	+30.085%
2025-08-07	33.7200	33.740000	33.2600	33.5300	+2.101%	393,802	+31.792%
2025-08-06	32.3500	32.895000	32.3400	32.8400	+3.303%	473,013	+34.562%
2025-08-05	31.9500	32.010000	31.6320	31.7900	-0.470%	725,105	+39.006%
2025-08-04	31.8500	31.985000	31.8200	31.9400	+0.757%	305,070	+38.353%
2025-08-01	31.8300	31.830000	31.4450	31.7000	-0.157%	330,594	+39.401%
2025-07-31	31.9400	32.010000	31.7000	31.7500	-1.428%	575,162	+39.181%
2025-07-30	32.2000	32.500000	32.0500	32.2100	-0.124%	498,318	+37.193%
2025-07-29	32.2700	32.330000	32.0800	32.2500	+0.373%	301,451	+37.023%
2025-07-28	32.5300	32.530000	32.0300	32.1300	-3.658%	528,940	+37.535%
2025-07-25	33.2400	33.420000	33.1200	33.3500	+0.180%	151,318	+32.504%
2025-07-24	33.2800	33.390500	33.1732	33.2900	-0.478%	202,119	+32.743%
2025-07-23	33.0500	33.470000	32.8500	33.4500	+1.579%	437,633	+32.108%
2025-07-22	32.8300	32.980000	32.6284	32.9300	+0.091%	136,902	+34.194%
2025-07-21	32.8800	33.023700	32.7440	32.9000	+0.122%	247,745	+34.316%
2025-07-18	32.9900	33.070000	32.8200	32.8600	+1.608%	175,790	+34.480%
2025-07-17	32.0000	32.370000	32.0000	32.3400	+1.157%	220,145	+36.642%
2025-07-16	31.7500	32.055000	31.6000	31.9700	+0.979%	241,373	+38.223%
2025-07-15	32.3300	32.343400	31.5800	31.6600	-1.493%	149,544	+39.577%
2025-07-14	32.0100	32.230000	31.9220	32.1400	+0.595%	258,994	+37.492%
2025-07-11	32.0300	32.030000	31.8500	31.9500	-0.312%	103,277	+38.310%
2025-07-10	32.1300	32.130000	31.8200	32.0500	-2.048%	304,410	+37.878%
2025-07-09	32.6200	32.769900	32.5100	32.7200	+0.307%	134,875	+35.055%
2025-07-08	32.4400	32.655300	32.3200	32.6200	+1.147%	183,691	+35.469%
2025-07-07	32.2400	32.380000	32.0003	32.2500	-1.737%	348,789	+37.023%
2025-07-03	32.6200	32.820000	32.6200	32.8200	+1.957%	651,271	+34.644%
2025-07-02	32.0800	32.220000	31.8400	32.1900	+0.405%	320,193	+37.279%
2025-07-01	32.2000	32.350000	31.8100	32.0600	-0.620%	475,182	+37.835%
2025-06-30	32.0700	32.260000	32.0000	32.2600	+1.799%	511,191	+36.981%
2025-06-27	31.6800	31.800100	31.5100	31.6900	+0.126%	261,321	+39.445%
2025-06-26	31.4000	31.690000	31.3300	31.6500	+3.533%	641,038	+39.621%
2025-06-25	30.4000	30.590000	30.3100	30.5700	+0.033%	225,197	+44.553%
2025-06-24	30.2000	30.640100	30.1800	30.5600	+3.558%	544,811	+44.601%
2025-06-23	29.2300	29.520000	29.0300	29.5100	-0.707%	714,048	+49.746%
2025-06-20	29.7000	29.840000	29.5700	29.7200	+1.226%	279,889	+48.688%
2025-06-18	29.2900	29.592900	29.2800	29.3600	-0.102%	337,342	+50.511%
2025-06-17	29.5300	29.780000	29.3600	29.3900	+0.034%	703,982	+50.357%
2025-06-16	29.5200	29.750000	29.3500	29.3800	-1.608%	863,575	+50.408%
2025-06-13	29.9400	30.070000	29.7700	29.8600	-2.514%	1,701,128	+47.991%
2025-06-12	30.6200	30.750000	30.5101	30.6300	+0.033%	278,443	+44.270%
2025-06-11	30.7400	30.835000	30.4905	30.6200	-0.681%	384,720	+44.317%
2025-06-10	30.9400	31.000000	30.6700	30.8300	+2.767%	340,549	+43.334%
2025-06-09	29.7700	30.090000	29.7508	30.0000	+1.833%	416,439	+47.300%
2025-06-06	29.4400	29.500000	29.2802	29.4600	-0.975%	426,471	+50.000%
2025-06-05	30.0700	30.100000	29.7400	29.7500	-1.555%	442,616	+48.538%
2025-06-04	30.0800	30.370000	30.0800	30.2200	+1.003%	345,816	+46.228%
2025-06-03	29.7200	29.930000	29.6100	29.9200	-1.869%	744,432	+47.694%
2025-06-02	30.0800	30.540000	30.0800	30.4900	+0.395%	568,497	+44.933%
2025-05-30	30.2600	30.466000	30.0200	30.3700	-1.139%	541,995	+45.505%
2025-05-29	31.0300	31.030000	30.5300	30.7200	-1.696%	483,483	+43.848%
2025-05-28	31.1900	31.290000	31.0748	31.2500	+1.395%	661,813	+41.408%
2025-05-27	30.8900	30.930000	30.7500	30.8200	+3.250%	693,606	+43.381%
2025-05-23	29.5200	29.900000	29.4500	29.8500	-0.467%	418,186	+48.040%
2025-05-22	30.0400	30.090000	29.8070	29.9900	-0.332%	883,630	+47.349%
2025-05-21	30.3500	30.525000	30.0900	30.0900	-2.210%	766,631	+46.859%
2025-05-20	30.4900	30.770000	30.3600	30.7700	+0.786%	454,597	+43.614%
2025-05-19	30.1500	30.570200	29.9660	30.5300	+0.693%	378,892	+44.743%
2025-05-16	30.3100	30.489800	30.1600	30.3200	-0.558%	510,001	+45.745%
2025-05-15	30.5500	30.620000	30.4000	30.4900	-0.619%	242,496	+44.933%
2025-05-14	30.8000	30.870000	30.6100	30.6800	-0.390%	258,507	+44.035%
2025-05-13	30.5300	30.953400	30.4149	30.8000	+0.984%	501,228	+43.474%
2025-05-12	30.6900	30.690000	30.1600	30.5000	-1.231%	542,232	+44.885%
2025-05-09	30.7000	30.941000	30.7000	30.8800	+3.140%	429,047	+43.102%
2025-05-08	30.0200	30.150000	29.8800	29.9400	+0.944%	431,178	+47.595%
2025-05-07	29.5300	29.860000	29.5300	29.6600	+0.611%	497,575	+48.989%
2025-05-06	29.1700	29.490000	29.0405	29.4800	-1.173%	678,255	+49.898%
2025-05-05	29.9500	29.950000	29.6400	29.8300	-0.864%	500,816	+48.139%
2025-05-02	30.0500	30.130000	29.8546	30.0900	+2.173%	490,968	+46.859%
2025-05-01	29.7400	29.780000	29.3500	29.4500	-0.102%	991,113	+50.051%
2025-04-30	29.3900	29.646100	29.1400	29.4800	-2.706%	598,680	+49.898%
2025-04-29	30.2200	30.300000	30.0900	30.3000	0.000%	177,242	+45.842%
2025-04-28	30.0500	30.310000	29.8200	30.3000	+0.866%	433,495	+45.842%
2025-04-25	30.0100	30.181000	29.7656	30.0400	-0.497%	399,027	+47.104%
2025-04-24	29.9000	30.230000	29.7500	30.1900	+2.582%	553,619	+46.373%
2025-04-23	29.5300	29.760000	29.3900	29.4300	+0.615%	474,548	+50.153%
2025-04-22	28.9500	29.320000	28.8500	29.2500	+2.166%	488,040	+51.077%
2025-04-21	28.6000	28.821900	28.3315	28.6300	+1.202%	434,566	+54.349%
2025-04-17	28.1900	28.510000	28.0700	28.2900	+1.983%	752,267	+56.204%
2025-04-16	27.7500	27.965000	27.6400	27.7400	+0.580%	382,625	+59.301%
2025-04-15	27.5400	27.850000	27.3501	27.5800	-0.036%	335,041	+60.225%
2025-04-14	27.6600	27.730000	27.2643	27.5900	+1.248%	243,708	+60.167%
2025-04-11	27.1200	27.359900	26.5800	27.2500	+1.188%	249,393	+62.165%
2025-04-10	26.5600	26.990000	26.0300	26.9300	-2.745%	731,716	+64.092%
2025-04-09	24.8400	27.900000	24.8400	27.6900	+12.105%	1,216,357	+59.588%
2025-04-08	25.5900	25.803500	24.2900	24.7000	+0.652%	824,438	+78.907%
2025-04-07	24.1800	25.270000	24.1800	24.5400	-2.387%	975,826	+80.073%
2025-04-04	25.9900	26.100000	25.0800	25.1400	-8.615%	2,033,570	+75.776%
2025-04-03	27.7700	27.950000	27.4300	27.5100	-4.446%	1,060,860	+60.632%
2025-04-02	28.2900	28.800000	28.2500	28.7900	+1.803%	363,898	+53.491%
2025-04-01	28.2800	28.430000	28.1100	28.2800	+0.964%	354,671	+56.259%
2025-03-31	27.7900	28.080000	27.5201	28.0100	-1.477%	599,467	+57.765%
2025-03-28	28.5600	28.716900	28.3400	28.4300	-0.906%	317,001	+55.434%
2025-03-27	28.2500	28.730000	28.2500	28.6900	+0.950%	311,446	+54.026%
2025-03-26	28.6000	28.610000	28.2600	28.4200	-2.370%	449,050	+55.489%
2025-03-25	29.0700	29.150000	28.9399	29.1100	+1.926%	428,049	+51.804%
2025-03-24	28.5000	28.640000	28.3900	28.5600	+1.529%	349,197	+54.727%
2025-03-21	27.9900	28.140000	27.8900	28.1300	-0.776%	441,225	+57.092%
2025-03-20	28.0900	28.418000	27.9600	28.3500	-1.528%	586,897	+55.873%
2025-03-19	28.8400	28.945000	28.5850	28.7900	-1.235%	640,719	+53.491%
2025-03-18	28.9900	29.210000	28.8900	29.1500	+0.483%	830,711	+51.595%
2025-03-17	28.5700	29.020000	28.5400	29.0100	+1.789%	859,887	+52.327%
2025-03-14	28.2900	28.500000	28.1500	28.5000	+3.336%	794,447	+55.053%
2025-03-13	27.4100	27.665000	27.3695	27.5800	+1.509%	490,443	+60.225%
2025-03-12	27.1200	27.220000	26.9600	27.1700	+1.079%	448,484	+62.643%
2025-03-11	26.7500	27.050000	26.5129	26.8800	+1.664%	1,152,056	+64.397%
2025-03-10	26.6000	26.600000	26.2100	26.4400	-3.574%	1,018,405	+67.133%
2025-03-07	27.0600	27.440000	26.9850	27.4200	+2.085%	710,317	+61.160%
2025-03-06	26.9300	27.250000	26.8300	26.8600	-0.223%	997,812	+64.520%
2025-03-05	26.4300	26.950000	26.4100	26.9200	+5.527%	894,103	+64.153%
2025-03-04	25.1700	25.785000	24.9100	25.5100	-0.662%	913,221	+73.226%
2025-03-03	25.9600	26.030000	25.4800	25.6800	+1.582%	433,297	+72.079%
2025-02-28	25.7000	25.797900	25.0900	25.2800	-1.057%	525,998	+74.802%
2025-02-27	26.0900	26.090000	25.5100	25.5500	-2.406%	346,660	+72.955%
2025-02-26	26.2200	26.480000	26.1250	26.1800	+0.886%	499,798	+68.793%
2025-02-25	26.0400	26.040000	25.7300	25.9500	+1.288%	325,768	+70.289%
2025-02-24	25.8000	25.860000	25.5800	25.6200	-1.424%	304,620	+72.482%
2025-02-21	26.2400	26.259900	25.9200	25.9900	-0.764%	262,908	+70.027%
2025-02-20	26.1800	26.250000	25.9900	26.1900	+0.268%	286,158	+68.729%
2025-02-19	26.1000	26.210000	26.0101	26.1200	-2.319%	445,483	+69.181%
2025-02-18	26.4500	26.760000	26.3800	26.7400	+3.764%	734,440	+65.258%