Dark

CNQ
Canadian Natural Resources Limited
stock NYSE

At Close

Jun 12, 2026 3:59:56 PM EDT

45.32USD-0.264%(-0.12)6,839,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 8:57:30 AM EDT

45.18USD-0.572%(-0.26)8,475

After-hours

Jun 12, 2026 4:43:30 PM EDT

45.29USD-0.066%(-0.03)249,224

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	44.9400	45.7900	44.8500	45.3000	-0.308%	6,839,758	0.000%
2026-06-11	46.2800	46.6700	45.1400	45.4400	-0.176%	8,082,136	-0.308%
2026-06-10	45.1500	45.9800	45.0500	45.5200	+1.584%	7,866,730	-0.483%
2026-06-09	46.0400	46.1700	44.4800	44.8100	-3.197%	9,804,182	+1.094%
2026-06-08	46.3000	46.7550	46.0750	46.2900	+1.291%	6,522,703	-2.139%
2026-06-05	47.6500	47.7600	45.7000	45.7000	-4.112%	4,760,639	-0.875%
2026-06-04	47.0200	47.8300	46.9300	47.6600	-0.063%	5,429,874	-4.952%
2026-06-03	47.5400	48.2700	47.3600	47.6900	+1.017%	6,655,750	-5.012%
2026-06-02	45.9750	47.3050	45.9300	47.2100	+2.720%	9,347,337	-4.046%
2026-06-01	46.1600	46.9900	45.8000	45.9600	+1.300%	5,597,853	-1.436%
2026-05-29	45.6900	45.9200	44.7850	45.3700	-0.960%	8,402,777	-0.154%
2026-05-28	46.3200	46.4500	45.7700	45.8100	+0.131%	8,192,689	-1.113%
2026-05-27	46.1000	46.3754	45.5100	45.7500	-2.306%	4,833,102	-0.984%
2026-05-26	47.6900	47.7600	46.7550	46.8300	-3.662%	7,758,824	-3.267%
2026-05-22	48.5700	49.2300	48.2700	48.6100	-0.164%	7,171,957	-6.809%
2026-05-21	49.3800	49.6250	48.2450	48.6900	-0.185%	8,016,337	-6.962%
2026-05-20	49.4500	49.7500	48.2600	48.7800	-1.295%	8,767,049	-7.134%
2026-05-19	48.9350	49.4600	48.2400	49.4200	+0.960%	5,191,355	-8.337%
2026-05-18	48.0000	48.9700	47.3800	48.9500	+2.022%	4,143,220	-7.457%
2026-05-15	47.9300	48.0200	47.5600	47.9800	+0.862%	6,511,551	-5.586%
2026-05-14	47.0000	47.8850	46.9200	47.5700	+0.784%	4,932,611	-4.772%
2026-05-13	46.8300	47.2800	46.5700	47.2000	+0.597%	5,383,343	-4.025%
2026-05-12	45.6100	46.9200	45.4600	46.9200	+3.828%	5,934,636	-3.453%
2026-05-11	45.2000	45.2950	44.8100	45.1900	+1.482%	9,420,603	+0.243%
2026-05-08	44.7100	44.8950	44.2850	44.5300	-0.469%	8,411,004	+1.729%
2026-05-07	44.0400	44.8250	43.7400	44.7400	-1.950%	9,442,644	+1.252%
2026-05-06	46.5000	46.5850	45.4250	45.6300	-4.639%	10,001,014	-0.723%
2026-05-05	47.5000	48.3800	47.3100	47.8500	+0.567%	9,263,282	-5.329%
2026-05-04	47.2600	47.7150	46.6000	47.5800	+1.320%	7,975,778	-4.792%
2026-05-01	47.4250	47.7250	46.4100	46.9600	-1.531%	10,021,992	-3.535%
2026-04-30	46.5000	47.8650	46.3200	47.6900	+1.017%	8,040,856	-5.012%
2026-04-29	47.0000	47.4250	46.8400	47.2100	+1.833%	9,373,089	-4.046%
2026-04-28	45.8400	46.6400	45.5401	46.3600	+2.976%	12,283,654	-2.286%
2026-04-27	44.8900	45.2400	44.5600	45.0200	+1.763%	26,003,438	+0.622%
2026-04-24	44.8000	45.1999	44.2400	44.2400	-2.619%	34,306,218	+2.396%
2026-04-23	44.8500	45.6650	44.7900	45.4300	+1.679%	8,194,379	-0.286%
2026-04-22	44.4100	44.8050	44.3400	44.6800	+0.903%	3,900,260	+1.388%
2026-04-21	43.5200	44.3600	43.2300	44.2800	+2.263%	8,166,082	+2.304%
2026-04-20	43.5300	43.7400	43.0950	43.3000	+0.698%	10,816,485	+4.619%
2026-04-17	44.0000	44.3600	42.1000	43.0000	-7.147%	19,640,922	+5.349%
2026-04-16	46.0800	46.5850	45.9300	46.3100	+1.180%	8,295,720	-2.181%
2026-04-15	45.4900	46.1600	45.3300	45.7700	+0.263%	6,364,700	-1.027%
2026-04-14	46.4700	46.4700	45.3550	45.6500	-2.561%	6,836,467	-0.767%
2026-04-13	47.1100	47.3200	46.7300	46.8500	+1.079%	8,242,587	-3.308%
2026-04-10	45.6600	46.4000	45.6200	46.3500	+1.422%	8,379,468	-2.265%
2026-04-09	46.9200	47.3300	45.3000	45.7000	-1.572%	11,220,350	-0.875%
2026-04-08	45.8450	46.4800	44.7050	46.4300	-5.553%	23,138,932	-2.434%
2026-04-07	48.7750	49.6050	48.7050	49.1600	+1.886%	8,223,762	-7.852%
2026-04-06	47.5200	48.3200	47.2400	48.2500	+1.515%	8,108,836	-6.114%
2026-04-02	48.0500	48.6600	46.9000	47.5300	+2.083%	10,772,077	-4.692%
2026-04-01	47.7200	48.3200	46.2000	46.5600	-4.453%	23,928,793	-2.706%
2026-03-31	49.4250	50.1600	47.4700	48.7300	-1.296%	13,621,029	-7.039%
2026-03-30	50.2600	50.9800	49.3100	49.3700	-1.437%	11,755,493	-8.244%
2026-03-27	48.9900	50.1600	48.9900	50.0900	+2.918%	11,067,338	-9.563%
2026-03-26	49.4700	49.7350	48.6700	48.6700	-1.037%	13,926,332	-6.924%
2026-03-25	48.2650	49.2800	48.0300	49.1800	+0.326%	10,439,857	-7.889%
2026-03-24	48.7000	49.8800	48.4550	49.0200	+1.323%	11,167,644	-7.589%
2026-03-23	47.7250	48.9902	47.1400	48.3800	-1.306%	11,702,226	-6.366%
2026-03-20	50.0500	50.1500	48.9600	49.0200	-3.027%	13,589,714	-7.589%
2026-03-19	49.3500	51.3400	49.2900	50.5500	+2.953%	32,425,172	-10.386%
2026-03-18	49.0700	49.4500	48.6800	49.1000	+0.245%	10,781,871	-7.739%
2026-03-17	48.9300	49.1600	48.3200	48.9800	+0.389%	11,686,064	-7.513%
2026-03-16	47.9000	49.0650	47.9000	48.7900	+0.723%	11,452,073	-7.153%
2026-03-13	48.0000	48.8686	47.7200	48.4400	-0.247%	10,110,362	-6.482%
2026-03-12	47.8800	48.7950	47.5900	48.5600	+2.751%	15,326,754	-6.713%
2026-03-11	46.0000	47.2650	45.8100	47.2600	+3.368%	9,788,609	-4.147%
2026-03-10	45.4800	45.9300	44.8400	45.7200	-1.125%	14,244,041	-0.919%
2026-03-09	46.7100	47.4650	45.9850	46.2400	-0.151%	17,371,755	-2.033%
2026-03-06	45.9900	46.8500	45.4200	46.3100	+2.184%	14,314,649	-2.181%
2026-03-05	45.3000	45.9200	44.3050	45.3200	+2.580%	11,946,506	-0.044%
2026-03-04	43.4900	44.2800	43.2850	44.1800	+0.113%	8,733,327	+2.535%
2026-03-03	44.5400	44.9216	43.4401	44.1300	-0.496%	9,472,981	+2.651%
2026-03-02	45.3250	45.8500	44.0150	44.3500	+1.325%	17,637,425	+2.142%
2026-02-27	43.6200	44.0400	43.1250	43.7700	+1.578%	7,994,374	+3.496%
2026-02-26	41.9650	43.1600	41.6300	43.0900	+1.222%	8,271,699	+5.129%
2026-02-25	42.6600	42.7700	42.0050	42.5700	-0.047%	7,106,795	+6.413%
2026-02-24	42.5500	42.7300	41.9900	42.5900	+0.590%	7,998,270	+6.363%
2026-02-23	42.4300	43.0075	42.2400	42.3400	-0.142%	6,145,708	+6.991%
2026-02-20	42.4600	42.6900	42.0100	42.4000	-0.235%	7,606,991	+6.840%
2026-02-19	42.2300	43.1500	42.0201	42.5000	+2.016%	10,039,704	+6.588%
2026-02-18	40.9600	41.8700	40.8300	41.6600	+2.636%	7,418,547	+8.737%
2026-02-17	40.6400	41.0900	39.3550	40.5900	-0.221%	8,705,229	+11.604%
2026-02-13	39.9000	40.6900	39.6800	40.6800	+1.725%	6,594,057	+11.357%
2026-02-12	40.3500	40.8300	39.2250	39.9900	-1.575%	14,865,214	+13.278%
2026-02-11	39.6400	40.7350	39.5900	40.6300	+3.940%	13,849,872	+11.494%
2026-02-10	39.4700	39.5520	38.8000	39.0900	-0.204%	7,103,355	+15.886%
2026-02-09	39.1000	39.6550	39.0900	39.1700	+0.179%	8,357,783	+15.650%
2026-02-06	38.0700	39.1200	38.0200	39.1000	+3.193%	6,219,714	+15.857%
2026-02-05	38.0100	38.6800	37.6400	37.8900	-1.661%	10,718,634	+19.557%
2026-02-04	37.5100	38.7300	37.5100	38.5300	+2.801%	13,006,407	+17.571%
2026-02-03	36.8500	37.5800	36.5900	37.4800	+2.685%	13,243,029	+20.864%
2026-02-02	36.1100	36.9100	35.7989	36.5000	-1.908%	8,389,267	+24.110%
2026-01-30	37.5400	37.9500	36.3200	37.2100	-1.743%	9,345,273	+21.741%
2026-01-29	37.9500	38.3200	37.3600	37.8700	+2.075%	12,315,360	+19.620%
2026-01-28	36.9000	37.1100	36.4100	37.1000	+1.173%	9,200,873	+22.102%
2026-01-27	36.2700	36.7650	36.1000	36.6700	+1.720%	6,385,039	+23.534%
2026-01-26	36.4000	36.4200	35.6350	36.0500	-0.249%	5,662,913	+25.659%
2026-01-23	36.2100	36.2800	35.6932	36.1400	+1.832%	5,803,283	+25.346%
2026-01-22	35.7300	36.0500	35.3400	35.4900	-1.334%	5,964,602	+27.642%
2026-01-21	35.0000	36.1099	34.8000	35.9700	+4.473%	11,637,262	+25.938%
2026-01-20	34.4800	34.8800	34.1000	34.4300	+0.233%	7,979,092	+31.571%
2026-01-16	34.2400	34.5450	34.1600	34.3500	+0.733%	6,670,976	+31.878%
2026-01-15	33.8000	34.3000	33.4300	34.1000	-1.502%	9,741,970	+32.845%
2026-01-14	33.3000	34.9450	33.3000	34.6200	+4.434%	15,345,230	+30.849%
2026-01-13	32.5000	33.2500	32.4100	33.1500	+2.632%	13,183,621	+36.652%
2026-01-12	32.2800	32.3900	31.9050	32.3000	+0.686%	5,926,052	+40.248%
2026-01-09	31.7100	32.1400	31.6200	32.0800	+1.680%	8,431,699	+41.209%
2026-01-08	30.7700	31.8000	30.6600	31.5500	+3.138%	10,934,806	+43.582%
2026-01-07	31.2000	31.4600	30.1250	30.5900	-3.166%	15,538,382	+48.088%
2026-01-06	31.9900	32.3700	31.3150	31.5900	-1.986%	14,469,985	+43.400%
2026-01-05	32.8200	33.0100	31.2450	32.2300	-6.090%	24,584,543	+40.552%
2026-01-02	33.6950	34.4550	33.1000	34.3200	+1.388%	6,768,965	+31.993%
2025-12-31	34.1000	34.1300	33.7200	33.8500	-0.177%	5,309,884	+33.826%
2025-12-30	33.4400	34.0600	33.4000	33.9100	+2.200%	4,626,596	+33.589%
2025-12-29	33.0150	33.4350	33.0100	33.1800	+1.189%	7,672,625	+36.528%
2025-12-26	32.8400	33.1000	32.6100	32.7900	-0.546%	2,113,478	+38.152%
2025-12-24	32.8800	33.2200	32.7700	32.9700	+0.426%	2,815,524	+37.398%
2025-12-23	32.4800	32.9250	32.2100	32.8300	+1.547%	6,289,768	+37.984%
2025-12-22	32.3700	32.5800	32.1300	32.3300	+1.348%	7,237,291	+40.118%
2025-12-19	31.7300	32.1500	31.7000	31.9000	+1.302%	8,672,261	+42.006%
2025-12-18	31.8400	31.9700	31.4700	31.4900	-1.161%	6,067,890	+43.855%
2025-12-17	31.3800	31.8900	31.2600	31.8600	+1.952%	9,756,542	+42.185%
2025-12-16	32.1900	32.2900	31.2500	31.2500	-3.609%	7,254,333	+44.960%
2025-12-15	32.9800	33.0200	32.2300	32.4200	-1.728%	8,820,768	+39.729%
2025-12-12	32.8000	33.0800	32.5845	32.9900	-0.453%	13,601,517	+37.314%
2025-12-11	33.6900	33.6900	33.0700	33.1400	-1.720%	22,354,670	+36.693%
2025-12-10	33.6300	33.8200	32.9800	33.7200	-0.030%	4,778,050	+34.342%
2025-12-09	33.9700	34.5050	33.5900	33.7300	-0.998%	5,540,285	+34.302%
2025-12-08	34.5700	35.1100	33.9700	34.0700	-1.702%	4,168,521	+32.962%
2025-12-05	34.6100	35.1200	34.5200	34.6600	+0.580%	4,377,814	+30.698%
2025-12-04	34.3300	35.0850	34.3300	34.4600	+0.967%	5,707,989	+31.457%
2025-12-03	33.7100	34.3000	33.6700	34.1300	+1.729%	4,898,491	+32.728%
2025-12-02	34.0000	34.0600	33.3600	33.5500	-1.468%	5,115,456	+35.022%
2025-12-01	33.9500	34.3600	33.8550	34.0500	+0.829%	6,067,335	+33.040%
2025-11-28	33.4000	33.9500	33.2600	33.7700	+1.351%	2,529,926	+34.143%
2025-11-26	33.3000	33.6000	33.1500	33.3200	+0.241%	6,417,026	+35.954%
2025-11-25	32.7100	33.2450	32.4200	33.2400	+0.941%	5,417,987	+36.282%
2025-11-24	33.2950	33.2950	32.6800	32.9300	-1.496%	7,258,464	+37.565%
2025-11-21	33.7800	33.9100	33.1000	33.4300	-1.590%	9,688,040	+35.507%
2025-11-20	34.1600	34.9650	33.9101	33.9700	-0.088%	13,069,748	+33.353%
2025-11-19	33.3700	34.0900	33.2700	34.0000	-0.147%	11,343,159	+33.235%
2025-11-18	33.1100	34.2100	33.0000	34.0500	+2.160%	9,128,297	+33.040%
2025-11-17	33.4400	33.9600	33.2350	33.3300	-0.715%	10,870,198	+35.914%
2025-11-14	32.6400	33.5750	32.3350	33.5700	+3.134%	8,412,534	+34.942%
2025-11-13	32.6100	32.8050	32.1650	32.5500	+0.339%	5,283,935	+39.171%
2025-11-12	32.2400	32.5000	32.0003	32.4400	+0.154%	7,636,746	+39.642%
2025-11-11	32.1500	32.6500	32.0900	32.3900	+1.250%	9,807,146	+39.858%
2025-11-10	31.9000	32.0050	31.4900	31.9900	+1.042%	6,084,081	+41.607%
2025-11-07	31.6700	31.9092	30.9100	31.6600	+0.540%	8,389,767	+43.083%
2025-11-06	32.0000	32.1700	31.2950	31.4900	-1.223%	7,038,327	+43.855%
2025-11-05	31.2900	32.1850	31.2500	31.8800	+1.626%	5,805,951	+42.095%
2025-11-04	31.5600	31.6500	31.0400	31.3700	-1.877%	5,610,474	+44.405%
2025-11-03	31.9200	32.0950	31.6400	31.9700	-0.156%	4,465,310	+41.695%
2025-10-31	32.0300	32.2650	31.7550	32.0200	+0.250%	3,867,228	+41.474%
2025-10-30	32.0700	32.1900	31.6600	31.9400	-0.653%	4,020,029	+41.828%
2025-10-29	31.4200	32.3250	31.3800	32.1500	+2.617%	8,035,674	+40.902%
2025-10-28	31.3200	31.4550	31.0600	31.3300	-0.540%	3,625,944	+44.590%
2025-10-27	31.5800	31.6000	31.3550	31.5000	+0.736%	3,356,422	+43.810%
2025-10-24	31.2500	31.3100	30.9850	31.2700	+0.096%	3,801,913	+44.867%
2025-10-23	31.1800	31.5299	31.0200	31.2400	+2.932%	6,558,490	+45.006%
2025-10-22	30.0500	30.5050	29.9800	30.3500	+1.471%	4,564,366	+49.259%
2025-10-21	30.1300	30.1400	29.6800	29.9100	-0.631%	4,168,558	+51.454%
2025-10-20	30.1200	30.3700	29.9450	30.1000	-0.100%	4,898,420	+50.498%
2025-10-17	30.1800	30.2650	29.9400	30.1300	-0.265%	5,834,548	+50.348%
2025-10-16	30.9400	30.9700	30.1700	30.2100	-2.106%	6,762,315	+49.950%
2025-10-15	31.2500	31.4200	30.6700	30.8600	-0.226%	6,929,986	+46.792%
2025-10-14	31.1600	31.4250	30.9200	30.9300	-2.120%	5,755,525	+46.460%
2025-10-13	31.7600	31.8800	31.3050	31.6000	+0.637%	4,034,571	+43.354%
2025-10-10	32.4200	32.8000	31.3950	31.4000	-4.005%	15,837,279	+44.268%
2025-10-09	32.8300	33.2450	32.6350	32.7100	+0.245%	5,627,805	+38.490%
2025-10-08	32.9200	33.0200	32.0950	32.6300	-0.397%	9,887,368	+38.829%
2025-10-07	32.4500	32.9050	32.3150	32.7600	+0.955%	6,878,820	+38.278%
2025-10-06	32.0900	32.5900	31.8600	32.4500	+1.948%	5,476,012	+39.599%
2025-10-03	31.7100	32.0150	31.5750	31.8300	+1.240%	7,027,110	+42.319%
2025-10-02	31.7500	31.9600	31.4350	31.4400	-1.008%	5,247,416	+44.084%
2025-10-01	31.8700	32.0500	31.5600	31.7600	-0.626%	5,135,248	+42.632%
2025-09-30	32.0200	32.3350	31.7550	31.9600	-1.083%	9,003,107	+41.740%
2025-09-29	32.5350	32.5700	32.2550	32.3100	-1.162%	7,134,192	+40.204%
2025-09-26	32.5700	33.0755	32.3700	32.6900	+0.678%	11,172,719	+38.574%
2025-09-25	32.6100	32.8850	32.4550	32.4700	-0.946%	9,465,405	+39.513%
2025-09-24	32.4500	33.0400	32.3250	32.7800	+1.991%	10,611,926	+38.194%
2025-09-23	32.5500	32.9300	32.1000	32.1400	+0.093%	7,289,470	+40.946%
2025-09-22	31.3300	32.6450	31.1900	32.1100	+1.678%	8,137,596	+41.078%
2025-09-19	32.3700	32.3800	31.3150	31.5800	-2.920%	6,934,507	+43.445%
2025-09-18	32.8600	32.8600	32.2100	32.5300	-0.702%	15,620,012	+39.256%
2025-09-17	32.7700	33.2400	32.6500	32.7600	-0.516%	10,860,276	+38.278%
2025-09-16	32.1100	32.9900	31.9850	32.9300	+2.810%	6,740,334	+37.565%
2025-09-15	31.3400	32.1800	31.1900	32.0300	+2.693%	6,404,690	+41.430%
2025-09-12	31.4000	31.5900	31.1550	31.1900	-0.096%	4,754,414	+45.239%
2025-09-11	30.9100	31.4050	30.8700	31.2200	+0.064%	4,621,984	+45.099%
2025-09-10	31.0000	31.4100	30.9150	31.2000	+1.004%	5,066,766	+45.192%
2025-09-09	30.4550	31.0800	30.4000	30.8900	+1.981%	7,324,489	+46.649%
2025-09-08	30.6800	30.8700	30.1900	30.2900	-0.231%	8,356,686	+49.554%
2025-09-05	31.0100	31.1100	30.3000	30.3600	-3.189%	8,467,033	+49.209%
2025-09-04	31.1100	31.4500	30.9400	31.3600	+0.416%	5,277,368	+44.452%
2025-09-03	31.6400	31.8100	31.0600	31.2300	-2.406%	6,804,105	+45.053%
2025-09-02	31.5200	32.0150	31.5200	32.0000	+1.106%	6,571,473	+41.563%
2025-08-29	31.4500	31.8100	31.4000	31.6500	+0.508%	6,081,632	+43.128%
2025-08-28	31.3800	31.5550	31.0400	31.4900	+0.639%	5,695,851	+43.855%
2025-08-27	30.5200	31.3700	30.4300	31.2900	+2.624%	8,288,652	+44.775%
2025-08-26	30.8200	30.8300	30.3400	30.4900	-1.804%	12,836,573	+48.573%
2025-08-25	31.1100	31.1500	30.9300	31.0500	-0.289%	9,102,976	+45.894%
2025-08-22	30.1800	31.2400	30.1500	31.1400	+3.249%	6,376,213	+45.472%
2025-08-21	29.6300	30.1900	29.4800	30.1600	+1.789%	4,638,686	+50.199%
2025-08-20	29.5700	29.7850	29.4300	29.6300	+1.092%	5,473,307	+52.886%
2025-08-19	29.6700	29.8450	29.3000	29.3100	-1.545%	4,432,578	+54.555%
2025-08-18	29.9350	30.0250	29.6800	29.7700	-0.235%	4,062,502	+52.167%
2025-08-15	29.7200	29.9500	29.6800	29.8400	+0.168%	3,142,700	+51.810%
2025-08-14	29.9400	29.9400	29.6100	29.7900	-0.501%	4,793,420	+52.064%
2025-08-13	30.0400	30.1300	29.6700	29.9400	+0.134%	4,322,547	+51.303%
2025-08-12	29.9500	30.1050	29.7800	29.9000	-0.067%	4,383,699	+51.505%
2025-08-11	30.2400	30.5000	29.8700	29.9200	-1.287%	3,804,318	+51.404%
2025-08-08	30.7500	30.7500	30.0600	30.3100	-0.394%	7,039,735	+49.456%
2025-08-07	31.8100	31.8700	30.2300	30.4300	-2.904%	6,201,350	+48.866%
2025-08-06	31.7500	32.0800	31.1800	31.3400	-0.318%	6,439,591	+44.544%
2025-08-05	30.8200	31.4900	30.8000	31.4400	+2.111%	5,390,925	+44.084%
2025-08-04	30.7100	30.9550	30.5800	30.7900	-0.581%	3,968,463	+47.126%
2025-08-01	31.6400	31.6400	30.8400	30.9700	-2.303%	4,324,780	+46.271%
2025-07-31	31.5200	31.8750	31.3700	31.7000	-0.627%	4,514,321	+42.902%
2025-07-30	31.9600	32.1700	31.6750	31.9000	-1.024%	3,653,158	+42.006%
2025-07-29	31.8500	32.2750	31.7950	32.2300	+0.908%	4,689,111	+40.552%
2025-07-28	31.6700	32.0450	31.5800	31.9400	+1.752%	3,047,282	+41.828%
2025-07-25	31.5800	31.6750	31.2050	31.3900	-0.790%	2,793,077	+44.313%
2025-07-24	31.2700	31.7100	31.1500	31.6400	+0.764%	4,548,280	+43.173%
2025-07-23	31.2000	31.4900	31.1500	31.4000	+0.641%	3,822,060	+44.268%
2025-07-22	30.6100	31.2200	30.5400	31.2000	+2.094%	4,323,522	+45.192%
2025-07-21	30.8600	30.9200	30.5300	30.5600	-0.811%	5,660,396	+48.233%
2025-07-18	31.2900	31.3900	30.5750	30.8100	-0.677%	4,938,109	+47.030%
2025-07-17	30.7000	31.1100	30.6800	31.0200	+0.388%	3,719,778	+46.035%
2025-07-16	31.2700	31.3400	30.7300	30.9000	-1.246%	4,779,352	+46.602%
2025-07-15	31.6900	31.8500	31.2000	31.2900	-1.573%	4,535,905	+44.775%
2025-07-14	32.0000	32.1100	31.5100	31.7900	-0.966%	4,951,213	+42.498%
2025-07-11	31.6950	32.1700	31.6100	32.1000	+0.975%	4,805,949	+41.121%
2025-07-10	31.7900	31.8100	31.3100	31.7900	-0.594%	5,568,389	+42.498%
2025-07-09	32.0600	32.3400	31.8400	31.9800	-0.467%	5,544,728	+41.651%
2025-07-08	31.6600	32.4600	31.5950	32.1300	+1.197%	5,022,041	+40.990%
2025-07-07	32.2100	32.2700	31.5050	31.7500	-1.459%	3,407,991	+42.677%
2025-07-03	32.2400	32.4000	32.0546	32.2200	-0.586%	2,917,194	+40.596%
2025-07-02	32.0000	32.4400	31.5500	32.4100	+2.369%	4,311,402	+39.772%
2025-07-01	31.4800	31.8350	31.1200	31.6600	+0.828%	2,873,816	+43.083%
2025-06-30	31.4700	31.6000	31.2650	31.4000	-0.159%	3,705,487	+44.268%
2025-06-27	31.9000	31.9700	31.2046	31.4500	-1.442%	7,308,064	+44.038%
2025-06-26	31.6700	31.9400	31.4800	31.9100	+1.721%	6,394,296	+41.962%
2025-06-25	31.4500	31.5900	31.2100	31.3700	-0.476%	6,549,576	+44.405%
2025-06-24	31.5050	32.1750	31.4800	31.5200	-1.868%	6,321,737	+43.718%
2025-06-23	33.5000	33.7100	31.9700	32.1200	-3.775%	12,121,450	+41.034%
2025-06-20	33.6500	33.9400	33.1800	33.3800	-0.655%	12,285,901	+35.710%
2025-06-18	34.0000	34.3400	33.4900	33.6000	-1.206%	6,709,141	+34.821%
2025-06-17	33.7450	34.1650	33.3500	34.0100	+2.071%	9,367,343	+33.196%
2025-06-16	33.5300	33.8600	33.2100	33.3200	-1.362%	9,517,765	+35.954%
2025-06-13	34.0000	34.1000	33.1100	33.7800	+1.962%	12,787,245	+34.103%
2025-06-12	32.6100	33.1500	32.4700	33.1300	+1.222%	16,584,853	+36.734%
2025-06-11	32.3300	32.8750	32.1200	32.7300	+1.741%	4,347,650	+38.405%
2025-06-10	31.8200	32.4800	31.7200	32.1700	+1.739%	5,337,249	+40.814%
2025-06-09	31.7600	31.8000	31.2300	31.6200	+0.127%	5,221,493	+43.264%
2025-06-06	31.2500	31.8150	31.1000	31.5800	+1.904%	7,612,195	+43.445%
2025-06-05	31.3400	31.4100	30.9100	30.9900	+0.259%	3,944,293	+46.176%
2025-06-04	31.4500	31.7700	30.7550	30.9100	-1.717%	7,326,805	+46.555%
2025-06-03	30.8500	31.6700	30.6400	31.4500	+2.044%	5,528,477	+44.038%
2025-06-02	30.9700	31.1400	30.5750	30.8200	+1.482%	5,949,673	+46.982%
2025-05-30	30.6200	30.7150	30.1400	30.3700	-1.300%	4,331,823	+49.160%
2025-05-29	30.9800	30.9800	30.6250	30.7700	+0.065%	3,661,266	+47.221%
2025-05-28	31.4100	31.4100	30.6100	30.7500	-1.284%	3,126,520	+47.317%
2025-05-27	31.1500	31.3500	30.9650	31.1500	+0.322%	3,012,172	+45.425%
2025-05-23	30.5800	31.1300	30.5200	31.0500	+0.746%	3,856,120	+45.894%
2025-05-22	30.4700	30.9750	30.1400	30.8200	+0.293%	4,656,711	+46.982%
2025-05-21	30.7000	31.1300	30.5500	30.7300	+0.163%	9,474,130	+47.413%
2025-05-20	30.7000	30.9300	30.5700	30.6800	+0.393%	7,802,209	+47.653%
2025-05-19	30.4200	30.6900	30.1800	30.5600	-0.456%	2,939,820	+48.233%
2025-05-16	31.0900	31.1700	30.6300	30.7000	-0.647%	9,391,146	+47.557%
2025-05-15	30.9600	30.9900	30.6700	30.9000	-1.624%	7,998,185	+46.602%
2025-05-14	31.8600	32.1300	31.3800	31.4100	-2.544%	4,219,563	+44.222%
2025-05-13	31.5800	32.3000	31.2750	32.2300	+2.578%	5,683,084	+40.552%
2025-05-12	31.6300	31.7500	31.1600	31.4200	+2.983%	5,225,098	+44.176%
2025-05-09	30.5000	30.6650	30.2450	30.5100	+1.565%	5,546,591	+48.476%
2025-05-08	29.2700	30.4250	29.2700	30.0400	+4.414%	7,433,767	+50.799%
2025-05-07	28.6000	28.8100	28.2700	28.7700	+0.841%	5,488,605	+57.456%
2025-05-06	28.3600	28.7700	28.1450	28.5300	+1.856%	7,136,527	+58.780%
2025-05-05	28.5600	28.6400	27.9300	28.0100	-3.447%	5,390,416	+61.728%
2025-05-02	29.3600	29.4900	28.7300	29.0100	+0.311%	4,351,428	+56.153%
2025-05-01	28.4500	29.4700	28.4500	28.9200	+0.802%	4,448,029	+56.639%
2025-04-30	29.0900	29.1700	28.1150	28.6900	-2.149%	6,015,206	+57.895%
2025-04-29	29.3100	29.5550	29.1950	29.3200	-0.946%	3,416,934	+54.502%
2025-04-28	29.2500	29.6500	29.2500	29.6000	+0.886%	3,142,967	+53.041%
2025-04-25	28.9900	29.5200	28.9900	29.3400	+0.102%	3,750,933	+54.397%
2025-04-24	29.3800	29.4491	28.9900	29.3100	+1.244%	3,901,840	+54.555%
2025-04-23	29.4800	29.7500	28.7250	28.9500	-1.262%	5,377,981	+56.477%
2025-04-22	29.1000	29.6900	29.0000	29.3200	+2.303%	5,529,999	+54.502%
2025-04-21	28.5100	28.8450	28.2823	28.6600	-0.486%	4,161,070	+58.060%
2025-04-17	28.3700	29.0200	28.3700	28.8000	+2.236%	7,664,033	+57.292%
2025-04-16	27.5000	28.5500	27.5000	28.1700	+2.998%	5,472,610	+60.809%
2025-04-15	27.2700	27.9100	27.2001	27.3500	-0.146%	5,011,589	+65.631%
2025-04-14	27.6700	27.7400	27.0150	27.3900	+0.773%	6,715,441	+65.389%
2025-04-11	26.4100	27.4400	25.9350	27.1800	+3.859%	7,525,452	+66.667%
2025-04-10	27.0000	27.1900	25.7150	26.1700	-5.931%	7,962,246	+73.099%
2025-04-09	24.7300	28.2200	24.6500	27.8200	+10.660%	14,435,825	+62.832%
2025-04-08	27.3900	27.4250	24.9250	25.1400	-5.418%	17,216,181	+80.191%
2025-04-07	26.7000	28.0300	25.9500	26.5800	-3.626%	8,613,237	+70.429%
2025-04-04	28.4300	28.6500	26.7200	27.5800	-7.636%	8,881,835	+64.249%
2025-04-03	30.0300	31.0500	29.8400	29.8600	-5.025%	11,233,267	+51.708%
2025-04-02	30.8700	31.4700	30.8400	31.4400	+0.383%	3,594,104	+44.084%
2025-04-01	30.8300	31.3300	30.5900	31.3200	+1.688%	3,133,430	+44.636%
2025-03-31	30.2300	31.0400	30.2200	30.8000	+0.785%	4,379,062	+47.078%
2025-03-28	30.7400	30.8850	30.3800	30.5600	-1.260%	6,077,755	+48.233%
2025-03-27	31.1800	31.4200	30.9100	30.9500	-1.087%	6,619,579	+46.365%
2025-03-26	31.2300	31.8350	31.2300	31.2900	+0.546%	7,354,251	+44.775%
2025-03-25	30.9400	31.3100	30.8600	31.1200	+1.072%	8,326,612	+45.566%
2025-03-24	30.3500	30.9700	30.3500	30.7900	+1.517%	9,282,790	+47.126%
2025-03-21	30.3800	30.4100	30.0500	30.3300	-1.558%	6,910,287	+49.357%
2025-03-20	30.5300	31.0300	30.2900	30.8100	+0.293%	5,595,355	+47.030%
2025-03-19	30.1750	30.9350	29.9900	30.7200	+2.434%	19,546,569	+47.461%
2025-03-18	30.0000	30.0250	29.6300	29.9900	+0.536%	5,626,315	+51.050%
2025-03-17	29.5900	30.0500	29.5000	29.8300	+1.428%	5,830,503	+51.861%
2025-03-14	28.9700	29.4850	28.6275	29.4100	+2.438%	8,153,760	+54.029%
2025-03-13	29.1000	29.2400	28.3700	28.7100	-1.846%	5,463,778	+57.785%
2025-03-12	28.8500	29.4450	28.7400	29.2500	+1.810%	7,744,285	+54.872%
2025-03-11	28.6000	28.8250	28.2050	28.7300	+1.233%	6,747,718	+57.675%
2025-03-10	28.3000	28.4500	27.7600	28.3800	+0.035%	6,562,687	+59.619%
2025-03-07	28.5100	29.0200	28.1850	28.3700	+1.466%	11,406,027	+59.676%
2025-03-06	27.5000	28.4600	27.1500	27.9600	+1.932%	10,271,869	+62.017%
2025-03-05	26.9700	27.5600	26.7150	27.4300	+1.857%	10,225,783	+65.148%
2025-03-04	26.4000	27.2750	25.6200	26.9300	+0.786%	12,023,464	+68.214%
2025-03-03	28.3300	28.5600	26.3300	26.7200	-5.483%	9,142,479	+69.536%
2025-02-28	28.0700	28.3100	27.6600	28.2700	-0.141%	6,781,939	+60.241%
2025-02-27	28.7000	28.9000	28.2500	28.3100	-1.152%	5,455,713	+60.014%
2025-02-26	28.7400	28.9100	28.3700	28.6400	-0.728%	7,219,482	+58.170%
2025-02-25	29.3800	29.4700	28.5300	28.8500	-1.737%	10,039,678	+57.019%
2025-02-24	30.0300	30.1300	29.3000	29.3600	-2.035%	8,494,580	+54.292%
2025-02-21	30.6200	30.6400	29.8750	29.9700	-2.473%	8,252,685	+51.151%
2025-02-20	30.4100	30.9000	30.2500	30.7300	+1.019%	9,923,987	+47.413%
2025-02-19	30.6300	30.7500	30.3500	30.4200	+0.033%	4,224,285	+48.915%
2025-02-18	30.1200	30.6550	29.9700	30.4100	+0.963%	9,161,219	+48.964%
2025-02-14	30.5000	30.6800	30.0200	30.1200	-0.921%	3,359,765	+50.398%
2025-02-13	30.0000	30.5200	29.9000	30.4000	+1.232%	3,458,085	+49.013%
2025-02-12	30.5500	30.8550	29.9750	30.0300	-2.878%	3,939,994	+50.849%
2025-02-11	30.7200	31.0450	30.5400	30.9200	+0.684%	4,271,248	+46.507%
2025-02-10	30.6100	30.8100	30.4200	30.7100	+1.086%	4,505,448	+47.509%
2025-02-07	30.9100	30.9200	30.2700	30.3800	-1.010%	6,744,951	+49.111%
2025-02-06	31.4000	31.4700	30.3400	30.6900	-1.255%	3,737,886	+47.605%
2025-02-05	30.8900	31.1800	30.5800	31.0800	+0.290%	3,670,765	+45.753%
2025-02-04	30.0400	31.2750	30.0400	30.9900	+3.231%	5,855,014	+46.176%
2025-02-03	29.4400	30.3100	28.6500	30.0200	-1.087%	8,685,726	+50.899%
2025-01-31	30.8800	31.4950	30.2000	30.3500	-1.939%	10,699,262	+49.259%
2025-01-30	30.8600	31.2950	30.2600	30.9500	+0.814%	6,654,824	+46.365%
2025-01-29	30.2200	30.7200	30.0296	30.7000	+0.920%	3,825,727	+47.557%
2025-01-28	31.0000	31.1550	30.1250	30.4200	-1.776%	4,334,634	+48.915%
2025-01-27	31.0500	31.1600	30.4000	30.9700	-1.117%	2,959,274	+46.271%
2025-01-24	31.7300	31.8500	31.2900	31.3200	-0.980%	4,813,594	+44.636%
2025-01-23	31.7300	32.1500	31.3400	31.6300	+0.317%	3,597,900	+43.218%
2025-01-22	31.8000	32.0800	31.4700	31.5300	-1.036%	3,974,345	+43.673%
2025-01-21	31.5500	31.9600	30.8100	31.8600	+2.378%	6,252,545	+42.185%
2025-01-17	30.6500	31.1900	30.5200	31.1200	+1.039%	5,801,404	+45.566%
2025-01-16	31.2200	31.2700	30.5950	30.8000	-2.253%	8,879,229	+47.078%
2025-01-15	31.7400	31.8600	31.2650	31.5100	-0.127%	8,304,294	+43.764%
2025-01-14	31.6700	31.7900	31.0900	31.5500	+0.063%	12,182,012	+43.582%
2025-01-13	32.8900	33.4550	31.3900	31.5300	-3.696%	10,019,459	+43.673%
2025-01-10	33.3200	33.5100	32.5900	32.7400	+0.337%	4,782,388	+38.363%
2025-01-08	32.5800	32.8000	32.3800	32.6300	-0.214%	3,744,699	+38.829%
2025-01-07	32.5000	32.8200	32.2300	32.7000	+1.395%	4,411,550	+38.532%
2025-01-06	32.2300	32.7750	32.0900	32.2500	+2.154%	7,627,667	+40.465%
2025-01-03	31.5500	31.6550	31.3350	31.5700	+0.670%	3,850,840	+43.491%
2025-01-02	31.1100	31.6200	31.0600	31.3600	+1.587%	3,251,058	+44.452%
2024-12-31	30.3400	30.9850	30.2500	30.8700	+2.016%	3,168,658	+46.744%
2024-12-30	30.2400	30.5200	29.9850	30.2600	+0.332%	2,896,449	+49.703%
2024-12-27	30.3600	30.6000	29.9700	30.1600	+0.133%	2,526,750	+50.199%
2024-12-26	30.3100	30.4400	30.0300	30.1200	-0.430%	1,748,531	+50.398%
2024-12-24	30.0700	30.4100	29.8800	30.2500	+0.766%	1,544,364	+49.752%
2024-12-23	29.4000	30.1050	29.2750	30.0200	+1.487%	4,901,522	+50.899%
2024-12-20	29.3100	29.9700	29.2300	29.5800	+0.237%	3,892,370	+53.144%
2024-12-19	30.2600	30.2600	29.3699	29.5100	-0.640%	4,622,453	+53.507%