Dark

CNQ
Canadian Natural Resources Limited
stock NYSE

At Close

Feb 27, 2026 3:59:56 PM EST

43.77USD+1.578%(+0.68)7,994,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:22:30 AM EST

43.64USD+1.276%(+0.55)4,606

After-hours

Feb 27, 2026 4:54:30 PM EST

43.41USD-0.813%(-0.36)228,669

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	43.6200	44.040000	43.1250	43.7700	+1.578%	7,994,374	0.000%
2026-02-26	41.9650	43.160000	41.6300	43.0900	+1.222%	8,271,699	+1.578%
2026-02-25	42.6600	42.770000	42.0050	42.5700	-0.047%	7,106,795	+2.819%
2026-02-24	42.5500	42.730000	41.9900	42.5900	+0.590%	7,998,270	+2.771%
2026-02-23	42.4300	43.007500	42.2400	42.3400	-0.142%	6,145,708	+3.377%
2026-02-20	42.4600	42.690000	42.0100	42.4000	-0.235%	7,606,991	+3.231%
2026-02-19	42.2300	43.150000	42.0201	42.5000	+2.016%	10,039,704	+2.988%
2026-02-18	40.9600	41.870000	40.8300	41.6600	+2.636%	7,418,547	+5.065%
2026-02-17	40.6400	41.090000	39.3550	40.5900	-0.221%	8,705,229	+7.834%
2026-02-13	39.9000	40.690000	39.6800	40.6800	+1.725%	6,594,057	+7.596%
2026-02-12	40.3500	40.830000	39.2250	39.9900	-1.575%	14,865,214	+9.452%
2026-02-11	39.6400	40.735000	39.5900	40.6300	+3.940%	13,849,872	+7.728%
2026-02-10	39.4700	39.552000	38.8000	39.0900	-0.204%	7,103,355	+11.972%
2026-02-09	39.1000	39.655000	39.0900	39.1700	+0.179%	8,357,783	+11.744%
2026-02-06	38.0700	39.120000	38.0200	39.1000	+3.193%	6,219,714	+11.944%
2026-02-05	38.0100	38.680000	37.6400	37.8900	-1.661%	10,718,634	+15.519%
2026-02-04	37.5100	38.730000	37.5100	38.5300	+2.801%	13,006,407	+13.600%
2026-02-03	36.8500	37.580000	36.5900	37.4800	+2.685%	13,243,029	+16.782%
2026-02-02	36.1100	36.910000	35.7989	36.5000	-1.908%	8,389,267	+19.918%
2026-01-30	37.5400	37.950000	36.3200	37.2100	-1.743%	9,345,273	+17.630%
2026-01-29	37.9500	38.320000	37.3600	37.8700	+2.075%	12,315,360	+15.580%
2026-01-28	36.9000	37.110000	36.4100	37.1000	+1.173%	9,200,873	+17.978%
2026-01-27	36.2700	36.765000	36.1000	36.6700	+1.720%	6,385,039	+19.362%
2026-01-26	36.4000	36.420000	35.6350	36.0500	-0.249%	5,662,913	+21.415%
2026-01-23	36.2100	36.280000	35.6932	36.1400	+1.832%	5,803,283	+21.112%
2026-01-22	35.7300	36.050000	35.3400	35.4900	-1.334%	5,964,602	+23.331%
2026-01-21	35.0000	36.109900	34.8000	35.9700	+4.473%	11,637,262	+21.685%
2026-01-20	34.4800	34.880000	34.1000	34.4300	+0.233%	7,979,092	+27.128%
2026-01-16	34.2400	34.545000	34.1600	34.3500	+0.733%	6,670,976	+27.424%
2026-01-15	33.8000	34.300000	33.4300	34.1000	-1.502%	9,741,970	+28.358%
2026-01-14	33.3000	34.945000	33.3000	34.6200	+4.434%	15,345,230	+26.430%
2026-01-13	32.5000	33.250000	32.4100	33.1500	+2.632%	13,183,621	+32.036%
2026-01-12	32.2800	32.390000	31.9050	32.3000	+0.686%	5,926,052	+35.511%
2026-01-09	31.7100	32.140000	31.6200	32.0800	+1.680%	8,431,699	+36.440%
2026-01-08	30.7700	31.800000	30.6600	31.5500	+3.138%	10,934,806	+38.732%
2026-01-07	31.2000	31.460000	30.1250	30.5900	-3.166%	15,538,382	+43.086%
2026-01-06	31.9900	32.370000	31.3150	31.5900	-1.986%	14,469,985	+38.557%
2026-01-05	32.8200	33.010000	31.2450	32.2300	-6.090%	24,584,543	+35.805%
2026-01-02	33.6950	34.455000	33.1000	34.3200	+1.388%	6,768,965	+27.535%
2025-12-31	34.1000	34.130000	33.7200	33.8500	-0.177%	5,309,884	+29.306%
2025-12-30	33.4400	34.060000	33.4000	33.9100	+2.200%	4,626,596	+29.077%
2025-12-29	33.0150	33.435000	33.0100	33.1800	+1.189%	7,672,625	+31.917%
2025-12-26	32.8400	33.100000	32.6100	32.7900	-0.546%	2,113,478	+33.486%
2025-12-24	32.8800	33.220000	32.7700	32.9700	+0.426%	2,815,524	+32.757%
2025-12-23	32.4800	32.925000	32.2100	32.8300	+1.547%	6,289,768	+33.323%
2025-12-22	32.3700	32.580000	32.1300	32.3300	+1.348%	7,237,291	+35.385%
2025-12-19	31.7300	32.150000	31.7000	31.9000	+1.302%	8,672,261	+37.210%
2025-12-18	31.8400	31.970000	31.4700	31.4900	-1.161%	6,067,890	+38.997%
2025-12-17	31.3800	31.890000	31.2600	31.8600	+1.952%	9,756,542	+37.382%
2025-12-16	32.1900	32.290000	31.2500	31.2500	-3.609%	7,254,333	+40.064%
2025-12-15	32.9800	33.020000	32.2300	32.4200	-1.728%	8,820,768	+35.009%
2025-12-12	32.8000	33.080000	32.5845	32.9900	-0.453%	13,601,517	+32.677%
2025-12-11	33.6900	33.690000	33.0700	33.1400	-1.720%	22,354,670	+32.076%
2025-12-10	33.6300	33.820000	32.9800	33.7200	-0.030%	4,778,050	+29.804%
2025-12-09	33.9700	34.505000	33.5900	33.7300	-0.998%	5,540,285	+29.766%
2025-12-08	34.5700	35.110000	33.9700	34.0700	-1.702%	4,168,521	+28.471%
2025-12-05	34.6100	35.120000	34.5200	34.6600	+0.580%	4,377,814	+26.284%
2025-12-04	34.3300	35.085000	34.3300	34.4600	+0.967%	5,707,989	+27.017%
2025-12-03	33.7100	34.300000	33.6700	34.1300	+1.729%	4,898,491	+28.245%
2025-12-02	34.0000	34.060000	33.3600	33.5500	-1.468%	5,115,456	+30.462%
2025-12-01	33.9500	34.360000	33.8550	34.0500	+0.829%	6,067,335	+28.546%
2025-11-28	33.4000	33.950000	33.2600	33.7700	+1.351%	2,529,926	+29.612%
2025-11-26	33.3000	33.600000	33.1500	33.3200	+0.241%	6,417,026	+31.363%
2025-11-25	32.7100	33.245000	32.4200	33.2400	+0.941%	5,417,987	+31.679%
2025-11-24	33.2950	33.295000	32.6800	32.9300	-1.496%	7,258,464	+32.918%
2025-11-21	33.7800	33.910000	33.1000	33.4300	-1.590%	9,688,040	+30.930%
2025-11-20	34.1600	34.965000	33.9101	33.9700	-0.088%	13,069,748	+28.849%
2025-11-19	33.3700	34.090000	33.2700	34.0000	-0.147%	11,343,159	+28.735%
2025-11-18	33.1100	34.210000	33.0000	34.0500	+2.160%	9,128,297	+28.546%
2025-11-17	33.4400	33.960000	33.2350	33.3300	-0.715%	10,870,198	+31.323%
2025-11-14	32.6400	33.575000	32.3350	33.5700	+3.134%	8,412,534	+30.384%
2025-11-13	32.6100	32.805000	32.1650	32.5500	+0.339%	5,283,935	+34.470%
2025-11-12	32.2400	32.500000	32.0003	32.4400	+0.154%	7,636,746	+34.926%
2025-11-11	32.1500	32.650000	32.0900	32.3900	+1.250%	9,807,146	+35.134%
2025-11-10	31.9000	32.005000	31.4900	31.9900	+1.042%	6,084,081	+36.824%
2025-11-07	31.6700	31.909200	30.9100	31.6600	+0.540%	8,389,767	+38.250%
2025-11-06	32.0000	32.170000	31.2950	31.4900	-1.223%	7,038,327	+38.997%
2025-11-05	31.2900	32.185000	31.2500	31.8800	+1.626%	5,805,951	+37.296%
2025-11-04	31.5600	31.650000	31.0400	31.3700	-1.877%	5,610,474	+39.528%
2025-11-03	31.9200	32.095000	31.6400	31.9700	-0.156%	4,465,310	+36.910%
2025-10-31	32.0300	32.265000	31.7550	32.0200	+0.250%	3,867,228	+36.696%
2025-10-30	32.0700	32.190000	31.6600	31.9400	-0.653%	4,020,029	+37.038%
2025-10-29	31.4200	32.325000	31.3800	32.1500	+2.617%	8,035,674	+36.143%
2025-10-28	31.3200	31.455000	31.0600	31.3300	-0.540%	3,625,944	+39.706%
2025-10-27	31.5800	31.600000	31.3550	31.5000	+0.736%	3,356,422	+38.952%
2025-10-24	31.2500	31.310000	30.9850	31.2700	+0.096%	3,801,913	+39.974%
2025-10-23	31.1800	31.529900	31.0200	31.2400	+2.932%	6,558,490	+40.109%
2025-10-22	30.0500	30.505000	29.9800	30.3500	+1.471%	4,564,366	+44.217%
2025-10-21	30.1300	30.140000	29.6800	29.9100	-0.631%	4,168,558	+46.339%
2025-10-20	30.1200	30.370000	29.9450	30.1000	-0.100%	4,898,420	+45.415%
2025-10-17	30.1800	30.265000	29.9400	30.1300	-0.265%	5,834,548	+45.270%
2025-10-16	30.9400	30.970000	30.1700	30.2100	-2.106%	6,762,315	+44.886%
2025-10-15	31.2500	31.420000	30.6700	30.8600	-0.226%	6,929,986	+41.834%
2025-10-14	31.1600	31.425000	30.9200	30.9300	-2.120%	5,755,525	+41.513%
2025-10-13	31.7600	31.880000	31.3050	31.6000	+0.637%	4,034,571	+38.513%
2025-10-10	32.4200	32.800000	31.3950	31.4000	-4.005%	15,837,279	+39.395%
2025-10-09	32.8300	33.245000	32.6350	32.7100	+0.245%	5,627,805	+33.812%
2025-10-08	32.9200	33.020000	32.0950	32.6300	-0.397%	9,887,368	+34.140%
2025-10-07	32.4500	32.905000	32.3150	32.7600	+0.955%	6,878,820	+33.608%
2025-10-06	32.0900	32.590000	31.8600	32.4500	+1.948%	5,476,012	+34.884%
2025-10-03	31.7100	32.015000	31.5750	31.8300	+1.240%	7,027,110	+37.512%
2025-10-02	31.7500	31.960000	31.4350	31.4400	-1.008%	5,247,416	+39.218%
2025-10-01	31.8700	32.050000	31.5600	31.7600	-0.626%	5,135,248	+37.815%
2025-09-30	32.0200	32.335000	31.7550	31.9600	-1.083%	9,003,107	+36.952%
2025-09-29	32.5350	32.570000	32.2550	32.3100	-1.162%	7,134,192	+35.469%
2025-09-26	32.5700	33.075500	32.3700	32.6900	+0.678%	11,172,719	+33.894%
2025-09-25	32.6100	32.885000	32.4550	32.4700	-0.946%	9,465,405	+34.801%
2025-09-24	32.4500	33.040000	32.3250	32.7800	+1.991%	10,611,926	+33.527%
2025-09-23	32.5500	32.930000	32.1000	32.1400	+0.093%	7,289,470	+36.185%
2025-09-22	31.3300	32.645000	31.1900	32.1100	+1.678%	8,137,596	+36.313%
2025-09-19	32.3700	32.380000	31.3150	31.5800	-2.920%	6,934,507	+38.600%
2025-09-18	32.8600	32.860000	32.2100	32.5300	-0.702%	15,620,012	+34.553%
2025-09-17	32.7700	33.240000	32.6500	32.7600	-0.516%	10,860,276	+33.608%
2025-09-16	32.1100	32.990000	31.9850	32.9300	+2.810%	6,740,334	+32.918%
2025-09-15	31.3400	32.180000	31.1900	32.0300	+2.693%	6,404,690	+36.653%
2025-09-12	31.4000	31.590000	31.1550	31.1900	-0.096%	4,754,414	+40.333%
2025-09-11	30.9100	31.405000	30.8700	31.2200	+0.064%	4,621,984	+40.199%
2025-09-10	31.0000	31.410000	30.9150	31.2000	+1.004%	5,066,766	+40.288%
2025-09-09	30.4550	31.080000	30.4000	30.8900	+1.981%	7,324,489	+41.696%
2025-09-08	30.6800	30.870000	30.1900	30.2900	-0.231%	8,356,686	+44.503%
2025-09-05	31.0100	31.110000	30.3000	30.3600	-3.189%	8,467,033	+44.170%
2025-09-04	31.1100	31.450000	30.9400	31.3600	+0.416%	5,277,368	+39.573%
2025-09-03	31.6400	31.810000	31.0600	31.2300	-2.406%	6,804,105	+40.154%
2025-09-02	31.5200	32.015000	31.5200	32.0000	+1.106%	6,571,473	+36.781%
2025-08-29	31.4500	31.810000	31.4000	31.6500	+0.508%	6,081,632	+38.294%
2025-08-28	31.3800	31.555000	31.0400	31.4900	+0.639%	5,695,851	+38.997%
2025-08-27	30.5200	31.370000	30.4300	31.2900	+2.624%	8,288,652	+39.885%
2025-08-26	30.8200	30.830000	30.3400	30.4900	-1.804%	12,836,573	+43.555%
2025-08-25	31.1100	31.150000	30.9300	31.0500	-0.289%	9,102,976	+40.966%
2025-08-22	30.1800	31.240000	30.1500	31.1400	+3.249%	6,376,213	+40.559%
2025-08-21	29.6300	30.190000	29.4800	30.1600	+1.789%	4,638,686	+45.126%
2025-08-20	29.5700	29.785000	29.4300	29.6300	+1.092%	5,473,307	+47.722%
2025-08-19	29.6700	29.845000	29.3000	29.3100	-1.545%	4,432,578	+49.335%
2025-08-18	29.9350	30.025000	29.6800	29.7700	-0.235%	4,062,502	+47.027%
2025-08-15	29.7200	29.950000	29.6800	29.8400	+0.168%	3,142,700	+46.682%
2025-08-14	29.9400	29.940000	29.6100	29.7900	-0.501%	4,793,420	+46.928%
2025-08-13	30.0400	30.130000	29.6700	29.9400	+0.134%	4,322,547	+46.192%
2025-08-12	29.9500	30.105000	29.7800	29.9000	-0.067%	4,383,699	+46.388%
2025-08-11	30.2400	30.500000	29.8700	29.9200	-1.287%	3,804,318	+46.290%
2025-08-08	30.7500	30.750000	30.0600	30.3100	-0.394%	7,039,735	+44.408%
2025-08-07	31.8100	31.870000	30.2300	30.4300	-2.904%	6,201,350	+43.838%
2025-08-06	31.7500	32.080000	31.1800	31.3400	-0.318%	6,439,591	+39.662%
2025-08-05	30.8200	31.490000	30.8000	31.4400	+2.111%	5,390,925	+39.218%
2025-08-04	30.7100	30.955000	30.5800	30.7900	-0.581%	3,968,463	+42.157%
2025-08-01	31.6400	31.640000	30.8400	30.9700	-2.303%	4,324,780	+41.330%
2025-07-31	31.5200	31.875000	31.3700	31.7000	-0.627%	4,514,321	+38.076%
2025-07-30	31.9600	32.170000	31.6750	31.9000	-1.024%	3,653,158	+37.210%
2025-07-29	31.8500	32.275000	31.7950	32.2300	+0.908%	4,689,111	+35.805%
2025-07-28	31.6700	32.045000	31.5800	31.9400	+1.752%	3,047,282	+37.038%
2025-07-25	31.5800	31.675000	31.2050	31.3900	-0.790%	2,793,077	+39.439%
2025-07-24	31.2700	31.710000	31.1500	31.6400	+0.764%	4,548,280	+38.338%
2025-07-23	31.2000	31.490000	31.1500	31.4000	+0.641%	3,822,060	+39.395%
2025-07-22	30.6100	31.220000	30.5400	31.2000	+2.094%	4,323,522	+40.288%
2025-07-21	30.8600	30.920000	30.5300	30.5600	-0.811%	5,660,396	+43.226%
2025-07-18	31.2900	31.390000	30.5750	30.8100	-0.677%	4,938,109	+42.064%
2025-07-17	30.7000	31.110000	30.6800	31.0200	+0.388%	3,719,778	+41.103%
2025-07-16	31.2700	31.340000	30.7300	30.9000	-1.246%	4,779,352	+41.650%
2025-07-15	31.6900	31.850000	31.2000	31.2900	-1.573%	4,535,905	+39.885%
2025-07-14	32.0000	32.110000	31.5100	31.7900	-0.966%	4,951,213	+37.685%
2025-07-11	31.6950	32.170000	31.6100	32.1000	+0.975%	4,805,949	+36.355%
2025-07-10	31.7900	31.810000	31.3100	31.7900	-0.594%	5,568,389	+37.685%
2025-07-09	32.0600	32.340000	31.8400	31.9800	-0.467%	5,544,728	+36.867%
2025-07-08	31.6600	32.460000	31.5950	32.1300	+1.197%	5,022,041	+36.228%
2025-07-07	32.2100	32.270000	31.5050	31.7500	-1.459%	3,407,991	+37.858%
2025-07-03	32.2400	32.400000	32.0546	32.2200	-0.586%	2,917,194	+35.847%
2025-07-02	32.0000	32.440000	31.5500	32.4100	+2.369%	4,311,402	+35.051%
2025-07-01	31.4800	31.835000	31.1200	31.6600	+0.828%	2,873,816	+38.250%
2025-06-30	31.4700	31.600000	31.2650	31.4000	-0.159%	3,705,487	+39.395%
2025-06-27	31.9000	31.970000	31.2046	31.4500	-1.442%	7,308,064	+39.173%
2025-06-26	31.6700	31.940000	31.4800	31.9100	+1.721%	6,394,296	+37.167%
2025-06-25	31.4500	31.590000	31.2100	31.3700	-0.476%	6,549,576	+39.528%
2025-06-24	31.5050	32.175000	31.4800	31.5200	-1.868%	6,321,737	+38.864%
2025-06-23	33.5000	33.710000	31.9700	32.1200	-3.775%	12,121,450	+36.270%
2025-06-20	33.6500	33.940000	33.1800	33.3800	-0.655%	12,285,901	+31.126%
2025-06-18	34.0000	34.340000	33.4900	33.6000	-1.206%	6,709,141	+30.268%
2025-06-17	33.7450	34.165000	33.3500	34.0100	+2.071%	9,367,343	+28.697%
2025-06-16	33.5300	33.860000	33.2100	33.3200	-1.362%	9,517,765	+31.363%
2025-06-13	34.0000	34.100000	33.1100	33.7800	+1.962%	12,787,245	+29.574%
2025-06-12	32.6100	33.150000	32.4700	33.1300	+1.222%	16,584,853	+32.116%
2025-06-11	32.3300	32.875000	32.1200	32.7300	+1.741%	4,347,650	+33.731%
2025-06-10	31.8200	32.480000	31.7200	32.1700	+1.739%	5,337,249	+36.058%
2025-06-09	31.7600	31.800000	31.2300	31.6200	+0.127%	5,221,493	+38.425%
2025-06-06	31.2500	31.815000	31.1000	31.5800	+1.904%	7,612,195	+38.600%
2025-06-05	31.3400	31.410000	30.9100	30.9900	+0.259%	3,944,293	+41.239%
2025-06-04	31.4500	31.770000	30.7550	30.9100	-1.717%	7,326,805	+41.605%
2025-06-03	30.8500	31.670000	30.6400	31.4500	+2.044%	5,528,477	+39.173%
2025-06-02	30.9700	31.140000	30.5750	30.8200	+1.482%	5,949,673	+42.018%
2025-05-30	30.6200	30.715000	30.1400	30.3700	-1.300%	4,331,823	+44.122%
2025-05-29	30.9800	30.980000	30.6250	30.7700	+0.065%	3,661,266	+42.249%
2025-05-28	31.4100	31.410000	30.6100	30.7500	-1.284%	3,126,520	+42.341%
2025-05-27	31.1500	31.350000	30.9650	31.1500	+0.322%	3,012,172	+40.514%
2025-05-23	30.5800	31.130000	30.5200	31.0500	+0.746%	3,856,120	+40.966%
2025-05-22	30.4700	30.975000	30.1400	30.8200	+0.293%	4,656,711	+42.018%
2025-05-21	30.7000	31.130000	30.5500	30.7300	+0.163%	9,474,130	+42.434%
2025-05-20	30.7000	30.930000	30.5700	30.6800	+0.393%	7,802,209	+42.666%
2025-05-19	30.4200	30.690000	30.1800	30.5600	-0.456%	2,939,820	+43.226%
2025-05-16	31.0900	31.170000	30.6300	30.7000	-0.647%	9,391,146	+42.573%
2025-05-15	30.9600	30.990000	30.6700	30.9000	-1.624%	7,998,185	+41.650%
2025-05-14	31.8600	32.130000	31.3800	31.4100	-2.544%	4,219,563	+39.351%
2025-05-13	31.5800	32.300000	31.2750	32.2300	+2.578%	5,683,084	+35.805%
2025-05-12	31.6300	31.750000	31.1600	31.4200	+2.983%	5,225,098	+39.306%
2025-05-09	30.5000	30.665000	30.2450	30.5100	+1.565%	5,546,591	+43.461%
2025-05-08	29.2700	30.425000	29.2700	30.0400	+4.414%	7,433,767	+45.706%
2025-05-07	28.6000	28.810000	28.2700	28.7700	+0.841%	5,488,605	+52.138%
2025-05-06	28.3600	28.770000	28.1450	28.5300	+1.856%	7,136,527	+53.417%
2025-05-05	28.5600	28.640000	27.9300	28.0100	-3.447%	5,390,416	+56.266%
2025-05-02	29.3600	29.490000	28.7300	29.0100	+0.311%	4,351,428	+50.879%
2025-05-01	28.4500	29.470000	28.4500	28.9200	+0.802%	4,448,029	+51.349%
2025-04-30	29.0900	29.170000	28.1150	28.6900	-2.149%	6,015,206	+52.562%
2025-04-29	29.3100	29.555000	29.1950	29.3200	-0.946%	3,416,934	+49.284%
2025-04-28	29.2500	29.650000	29.2500	29.6000	+0.886%	3,142,967	+47.872%
2025-04-25	28.9900	29.520000	28.9900	29.3400	+0.102%	3,750,933	+49.182%
2025-04-24	29.3800	29.449100	28.9900	29.3100	+1.244%	3,901,840	+49.335%
2025-04-23	29.4800	29.750000	28.7250	28.9500	-1.262%	5,377,981	+51.192%
2025-04-22	29.1000	29.690000	29.0000	29.3200	+2.303%	5,529,999	+49.284%
2025-04-21	28.5100	28.845000	28.2823	28.6600	-0.486%	4,161,070	+52.722%
2025-04-17	28.3700	29.020000	28.3700	28.8000	+2.236%	7,664,033	+51.979%
2025-04-16	27.5000	28.550000	27.5000	28.1700	+2.998%	5,472,610	+55.378%
2025-04-15	27.2700	27.910000	27.2001	27.3500	-0.146%	5,011,589	+60.037%
2025-04-14	27.6700	27.740000	27.0150	27.3900	+0.773%	6,715,441	+59.803%
2025-04-11	26.4100	27.440000	25.9350	27.1800	+3.859%	7,525,452	+61.038%
2025-04-10	27.0000	27.190000	25.7150	26.1700	-5.931%	7,962,246	+67.253%
2025-04-09	24.7300	28.220000	24.6500	27.8200	+10.660%	14,435,825	+57.333%
2025-04-08	27.3900	27.425000	24.9250	25.1400	-5.418%	17,216,181	+74.105%
2025-04-07	26.7000	28.030000	25.9500	26.5800	-3.626%	8,613,237	+64.673%
2025-04-04	28.4300	28.650000	26.7200	27.5800	-7.636%	8,881,835	+58.702%
2025-04-03	30.0300	31.050000	29.8400	29.8600	-5.025%	11,233,267	+46.584%
2025-04-02	30.8700	31.470000	30.8400	31.4400	+0.383%	3,594,104	+39.218%
2025-04-01	30.8300	31.330000	30.5900	31.3200	+1.688%	3,133,430	+39.751%
2025-03-31	30.2300	31.040000	30.2200	30.8000	+0.785%	4,379,062	+42.110%
2025-03-28	30.7400	30.885000	30.3800	30.5600	-1.260%	6,077,755	+43.226%
2025-03-27	31.1800	31.420000	30.9100	30.9500	-1.087%	6,619,579	+41.422%
2025-03-26	31.2300	31.835000	31.2300	31.2900	+0.546%	7,354,251	+39.885%
2025-03-25	30.9400	31.310000	30.8600	31.1200	+1.072%	8,326,612	+40.649%
2025-03-24	30.3500	30.970000	30.3500	30.7900	+1.517%	9,282,790	+42.157%
2025-03-21	30.3800	30.410000	30.0500	30.3300	-1.558%	6,910,287	+44.313%
2025-03-20	30.5300	31.030000	30.2900	30.8100	+0.293%	5,595,355	+42.064%
2025-03-19	30.1750	30.935000	29.9900	30.7200	+2.434%	19,546,569	+42.480%
2025-03-18	30.0000	30.025000	29.6300	29.9900	+0.536%	5,626,315	+45.949%
2025-03-17	29.5900	30.050000	29.5000	29.8300	+1.428%	5,830,503	+46.731%
2025-03-14	28.9700	29.485000	28.6275	29.4100	+2.438%	8,153,760	+48.827%
2025-03-13	29.1000	29.240000	28.3700	28.7100	-1.846%	5,463,778	+52.456%
2025-03-12	28.8500	29.445000	28.7400	29.2500	+1.810%	7,744,285	+49.641%
2025-03-11	28.6000	28.825000	28.2050	28.7300	+1.233%	6,747,718	+52.349%
2025-03-10	28.3000	28.450000	27.7600	28.3800	+0.035%	6,562,687	+54.228%
2025-03-07	28.5100	29.020000	28.1850	28.3700	+1.466%	11,406,027	+54.283%
2025-03-06	27.5000	28.460000	27.1500	27.9600	+1.932%	10,271,869	+56.545%
2025-03-05	26.9700	27.560000	26.7150	27.4300	+1.857%	10,225,783	+59.570%
2025-03-04	26.4000	27.275000	25.6200	26.9300	+0.786%	12,023,464	+62.532%
2025-03-03	28.3300	28.560000	26.3300	26.7200	-5.483%	9,142,479	+63.810%
2025-02-28	28.0700	28.310000	27.6600	28.2700	-0.141%	6,781,939	+54.828%
2025-02-27	28.7000	28.900000	28.2500	28.3100	-1.152%	5,455,713	+54.610%
2025-02-26	28.7400	28.910000	28.3700	28.6400	-0.728%	7,219,482	+52.828%
2025-02-25	29.3800	29.470000	28.5300	28.8500	-1.737%	10,039,678	+51.716%
2025-02-24	30.0300	30.130000	29.3000	29.3600	-2.035%	8,494,580	+49.080%
2025-02-21	30.6200	30.640000	29.8750	29.9700	-2.473%	8,252,685	+46.046%
2025-02-20	30.4100	30.900000	30.2500	30.7300	+1.019%	9,923,987	+42.434%
2025-02-19	30.6300	30.750000	30.3500	30.4200	+0.033%	4,224,285	+43.886%
2025-02-18	30.1200	30.655000	29.9700	30.4100	+0.963%	9,161,219	+43.933%
2025-02-14	30.5000	30.680000	30.0200	30.1200	-0.921%	3,359,765	+45.319%
2025-02-13	30.0000	30.520000	29.9000	30.4000	+1.232%	3,458,085	+43.980%
2025-02-12	30.5500	30.855000	29.9750	30.0300	-2.878%	3,939,994	+45.754%
2025-02-11	30.7200	31.045000	30.5400	30.9200	+0.684%	4,271,248	+41.559%
2025-02-10	30.6100	30.810000	30.4200	30.7100	+1.086%	4,505,448	+42.527%
2025-02-07	30.9100	30.920000	30.2700	30.3800	-1.010%	6,744,951	+44.075%
2025-02-06	31.4000	31.470000	30.3400	30.6900	-1.255%	3,737,886	+42.620%
2025-02-05	30.8900	31.180000	30.5800	31.0800	+0.290%	3,670,765	+40.830%
2025-02-04	30.0400	31.275000	30.0400	30.9900	+3.231%	5,855,014	+41.239%
2025-02-03	29.4400	30.310000	28.6500	30.0200	-1.087%	8,685,726	+45.803%
2025-01-31	30.8800	31.495000	30.2000	30.3500	-1.939%	10,699,262	+44.217%
2025-01-30	30.8600	31.295000	30.2600	30.9500	+0.814%	6,654,824	+41.422%
2025-01-29	30.2200	30.720000	30.0296	30.7000	+0.920%	3,825,727	+42.573%
2025-01-28	31.0000	31.155000	30.1250	30.4200	-1.776%	4,334,634	+43.886%
2025-01-27	31.0500	31.160000	30.4000	30.9700	-1.117%	2,959,274	+41.330%
2025-01-24	31.7300	31.850000	31.2900	31.3200	-0.980%	4,813,594	+39.751%
2025-01-23	31.7300	32.150000	31.3400	31.6300	+0.317%	3,597,900	+38.381%
2025-01-22	31.8000	32.080000	31.4700	31.5300	-1.036%	3,974,345	+38.820%
2025-01-21	31.5500	31.960000	30.8100	31.8600	+2.378%	6,252,545	+37.382%
2025-01-17	30.6500	31.190000	30.5200	31.1200	+1.039%	5,801,404	+40.649%
2025-01-16	31.2200	31.270000	30.5950	30.8000	-2.253%	8,879,229	+42.110%
2025-01-15	31.7400	31.860000	31.2650	31.5100	-0.127%	8,304,294	+38.908%
2025-01-14	31.6700	31.790000	31.0900	31.5500	+0.063%	12,182,012	+38.732%
2025-01-13	32.8900	33.455000	31.3900	31.5300	-3.696%	10,019,459	+38.820%
2025-01-10	33.3200	33.510000	32.5900	32.7400	+0.337%	4,782,388	+33.690%
2025-01-08	32.5800	32.800000	32.3800	32.6300	-0.214%	3,744,699	+34.140%
2025-01-07	32.5000	32.820000	32.2300	32.7000	+1.395%	4,411,550	+33.853%
2025-01-06	32.2300	32.775000	32.0900	32.2500	+2.154%	7,627,667	+35.721%
2025-01-03	31.5500	31.655000	31.3350	31.5700	+0.670%	3,850,840	+38.644%
2025-01-02	31.1100	31.620000	31.0600	31.3600	+1.587%	3,251,058	+39.573%
2024-12-31	30.3400	30.985000	30.2500	30.8700	+2.016%	3,168,658	+41.788%
2024-12-30	30.2400	30.520000	29.9850	30.2600	+0.332%	2,896,449	+44.646%
2024-12-27	30.3600	30.600000	29.9700	30.1600	+0.133%	2,526,750	+45.126%
2024-12-26	30.3100	30.440000	30.0300	30.1200	-0.430%	1,748,531	+45.319%
2024-12-24	30.0700	30.410000	29.8800	30.2500	+0.766%	1,544,364	+44.694%
2024-12-23	29.4000	30.105000	29.2750	30.0200	+1.487%	4,901,522	+45.803%
2024-12-20	29.3100	29.970000	29.2300	29.5800	+0.237%	3,892,370	+47.972%
2024-12-19	30.2600	30.260000	29.3699	29.5100	-0.640%	4,622,453	+48.323%
2024-12-18	30.7200	30.800000	29.5250	29.7000	-2.973%	4,058,314	+47.374%
2024-12-17	30.5500	30.700000	30.1250	30.6100	-0.778%	3,497,360	+42.992%
2024-12-16	31.2400	31.367000	30.5600	30.8500	-1.970%	6,785,749	+41.880%
2024-12-13	31.3600	31.530000	30.8320	31.4700	-0.600%	4,721,369	+39.085%
2024-12-12	32.3800	32.430000	31.6050	31.6600	-2.645%	5,415,838	+38.250%
2024-12-11	32.5400	32.565000	32.2250	32.5200	+1.245%	8,530,439	+34.594%
2024-12-10	32.5900	32.660000	32.1100	32.1200	-0.834%	2,574,984	+36.270%
2024-12-09	32.6800	33.055000	32.3200	32.3900	+0.372%	2,501,024	+35.134%
2024-12-06	32.9900	33.000000	32.1400	32.2700	-2.947%	2,791,349	+35.637%
2024-12-05	33.2700	33.680000	33.1500	33.2500	+0.423%	3,487,836	+31.639%
2024-12-04	34.3900	34.440000	32.9900	33.1100	-3.215%	6,026,412	+32.196%
2024-12-03	34.1000	34.330000	33.7300	34.2100	+1.876%	3,723,412	+27.945%
2024-12-02	34.0000	34.100000	33.4800	33.5800	-0.710%	3,216,013	+30.345%
2024-11-29	33.8000	34.030000	33.7900	33.8200	+0.895%	1,560,872	+29.420%
2024-11-27	33.3600	33.645000	33.1450	33.5200	+0.964%	2,483,223	+30.579%
2024-11-26	33.8900	33.950000	32.6500	33.2000	-2.439%	7,217,729	+31.837%
2024-11-25	34.7500	34.900000	33.8900	34.0300	-2.325%	5,649,466	+28.622%
2024-11-22	34.5400	34.975000	34.2900	34.8400	+0.839%	4,543,169	+25.631%
2024-11-21	34.0200	34.685000	33.8100	34.5500	+2.279%	2,887,200	+26.686%
2024-11-20	33.5500	33.800000	33.4700	33.7800	+0.327%	2,248,809	+29.574%
2024-11-19	33.3600	33.820000	33.1800	33.6700	+0.030%	2,145,725	+29.997%
2024-11-18	33.2900	33.820000	33.2550	33.6600	+1.692%	3,764,435	+30.036%
2024-11-15	33.8800	34.185000	32.9700	33.1000	-2.733%	3,689,782	+32.236%
2024-11-14	33.5500	34.140000	33.5400	34.0300	+2.039%	3,262,065	+28.622%
2024-11-13	33.8800	33.920000	32.6150	33.3500	-1.214%	3,986,299	+31.244%
2024-11-12	34.3100	34.590000	33.6200	33.7600	-1.344%	3,456,136	+29.650%
2024-11-11	34.2000	34.495000	33.6800	34.2200	+0.146%	2,664,588	+27.908%
2024-11-08	34.7800	34.780000	33.7400	34.1700	-1.839%	3,195,904	+28.095%
2024-11-07	34.6200	35.030000	34.5100	34.8100	+0.491%	2,975,239	+25.740%
2024-11-06	34.0100	34.820000	34.0100	34.6400	+0.668%	2,964,722	+26.357%
2024-11-05	34.3000	34.545000	34.1750	34.4100	+0.467%	2,473,041	+27.201%
2024-11-04	34.4200	34.780000	34.0950	34.2500	+1.092%	2,936,902	+27.796%
2024-11-01	34.4000	34.570000	33.8000	33.8800	-0.412%	3,353,960	+29.191%
2024-10-31	34.5450	34.850000	33.7400	34.0200	-0.497%	4,713,829	+28.660%
2024-10-30	34.5100	34.590000	34.1600	34.1900	-0.639%	4,448,964	+28.020%
2024-10-29	34.6600	34.855000	34.0800	34.4100	-0.893%	3,355,874	+27.201%
2024-10-28	34.3000	34.760000	34.2100	34.7200	-2.335%	3,733,864	+26.066%
2024-10-25	35.4000	35.630000	35.1100	35.5500	+1.282%	2,828,379	+23.122%
2024-10-24	35.2200	35.610000	34.7500	35.1000	-0.028%	2,044,302	+24.701%
2024-10-23	35.3000	35.300000	34.7650	35.1100	-0.987%	1,903,057	+24.665%
2024-10-22	35.8000	35.850000	35.3000	35.4600	-0.672%	3,663,179	+23.435%
2024-10-21	35.9000	35.930000	35.4400	35.7000	+0.394%	2,462,063	+22.605%
2024-10-18	35.6600	35.720000	35.1100	35.5600	-0.392%	2,280,643	+23.088%
2024-10-17	35.3100	35.755000	35.1800	35.7000	+1.219%	2,331,485	+22.605%
2024-10-16	35.5600	35.660000	35.2300	35.2700	-0.255%	3,401,279	+24.100%
2024-10-15	35.8750	36.030000	35.3150	35.3600	-4.458%	6,082,795	+23.784%
2024-10-14	37.0600	37.355000	36.8500	37.0100	-1.569%	2,785,524	+18.265%
2024-10-11	37.4500	37.907349	37.2650	37.6000	+0.401%	4,869,330	+16.410%
2024-10-10	36.7900	37.585000	36.4250	37.4500	+2.490%	5,432,171	+16.876%
2024-10-09	36.0700	36.610000	35.7400	36.5400	+0.495%	4,140,922	+19.787%
2024-10-08	36.1700	36.400000	35.5450	36.3600	-0.574%	5,588,147	+20.380%
2024-10-07	35.7700	37.030000	35.7000	36.5700	+2.869%	5,298,081	+19.688%
2024-10-04	35.3600	35.590000	35.2000	35.5500	+0.737%	2,701,595	+23.122%
2024-10-03	34.7100	35.290000	34.4800	35.2900	+1.759%	3,458,585	+24.029%
2024-10-02	35.6000	35.790000	34.1100	34.6800	-0.288%	4,119,851	+26.211%
2024-10-01	33.0100	34.885000	32.9000	34.7800	+4.727%	7,664,657	+25.848%
2024-09-30	33.1300	33.495000	33.0450	33.2100	0.000%	8,235,641	+31.798%
2024-09-27	33.0200	33.280000	32.7725	33.2100	+1.746%	5,372,365	+31.798%
2024-09-26	33.0000	33.100000	32.5000	32.6400	-3.145%	10,505,823	+34.099%
2024-09-25	34.4700	34.600000	33.5500	33.7000	-2.629%	3,696,809	+29.881%
2024-09-24	34.4600	34.770000	34.3250	34.6100	+2.396%	5,023,354	+26.466%
2024-09-23	33.5900	33.990000	33.3200	33.8000	+1.198%	3,495,766	+29.497%
2024-09-20	33.5500	33.700000	33.1700	33.4000	-1.096%	3,622,741	+31.048%
2024-09-19	33.6100	33.920000	33.5500	33.7700	+2.769%	4,063,065	+29.612%
2024-09-18	32.8200	33.345000	32.5700	32.8600	+0.030%	3,707,035	+33.201%
2024-09-17	32.4200	32.925000	32.2600	32.8500	+1.608%	3,168,742	+33.242%
2024-09-16	32.3000	32.465900	31.6600	32.3300	+1.126%	6,318,059	+35.385%
2024-09-13	32.4300	32.540000	31.9300	31.9700	-2.053%	9,444,099	+36.910%
2024-09-12	32.4600	32.840000	32.3400	32.6400	+0.772%	9,333,289	+34.099%
2024-09-11	32.4700	32.620000	31.9450	32.3900	+0.559%	5,580,512	+35.134%
2024-09-10	33.4900	33.600000	31.9950	32.2100	-3.822%	6,341,610	+35.889%
2024-09-09	33.3900	33.745000	33.3400	33.4900	+0.782%	2,725,071	+30.696%
2024-09-06	33.9000	34.150000	33.0900	33.2300	-1.657%	4,385,475	+31.718%