Dark

CNQ
Canadian Natural Resources Limited
stock NYSE

Market Open

Sep 30, 2026 11:25:43 AM EDT

47.80USD+1.336%(+0.63)1,271,538

47.79Bid 47.80Ask 0.01Spread

Pre-market

Sep 30, 2026 8:17:30 AM EDT

47.40USD+0.488%(+0.23)501

After-hours

Sep 29, 2026 4:45:30 PM EDT

46.81USD-0.742%(-0.35)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	47.3200	47.820000	47.3200	47.8000	+1.336%	1,271,538	0.000%
2026-09-29	46.9950	47.470000	46.5800	47.1700	-0.799%	4,572,850	+1.336%
2026-09-28	48.0400	48.277700	47.5150	47.5500	+0.295%	6,008,283	+0.526%
2026-09-25	47.4600	47.745000	46.9860	47.4100	-1.085%	4,753,341	+0.823%
2026-09-24	48.0550	48.630000	47.9250	47.9300	+0.609%	6,345,406	-0.271%
2026-09-23	48.1900	48.470000	47.4900	47.6400	-0.272%	5,879,612	+0.336%
2026-09-22	47.6800	48.245000	47.1800	47.7700	-1.056%	4,384,981	+0.063%
2026-09-21	49.0350	49.245000	48.0550	48.2800	-2.740%	6,088,096	-0.994%
2026-09-18	50.5800	50.636100	49.5450	49.6400	-1.936%	6,619,475	-3.707%
2026-09-17	49.4300	50.645000	49.4000	50.6200	+1.098%	3,686,355	-5.571%
2026-09-16	50.9100	51.128200	49.7250	50.0700	-2.871%	7,692,456	-4.534%
2026-09-15	50.4500	51.815000	50.1900	51.5500	+2.444%	6,435,396	-7.274%
2026-09-14	50.7550	51.265000	50.1200	50.3200	+0.499%	8,529,813	-5.008%
2026-09-11	49.9350	50.260000	49.3000	50.0700	-1.437%	8,173,372	-4.534%
2026-09-10	52.1500	52.310000	50.5200	50.8000	-1.071%	21,517,397	-5.906%
2026-09-09	51.5300	52.000000	51.1200	51.3500	+0.884%	5,252,904	-6.913%
2026-09-08	51.4900	51.925000	50.7250	50.9000	+0.872%	6,650,998	-6.090%
2026-09-04	50.4000	50.940000	49.8400	50.4600	-1.330%	6,669,650	-5.272%
2026-09-03	51.8000	52.245000	51.1300	51.1400	-1.293%	7,983,967	-6.531%
2026-09-02	51.4200	52.080000	51.2300	51.8100	0.000%	5,464,718	-7.740%
2026-09-01	50.7650	52.020000	50.6400	51.8100	+3.475%	6,152,503	-7.740%
2026-08-31	50.0800	50.602300	49.4050	50.0700	+2.205%	7,435,556	-4.534%
2026-08-28	49.7600	50.045000	48.6100	48.9900	-1.567%	7,695,390	-2.429%
2026-08-27	49.7700	50.140000	49.2100	49.7700	+0.262%	4,029,159	-3.958%
2026-08-26	49.0400	50.520000	48.9300	49.6400	+0.101%	5,178,650	-3.707%
2026-08-25	49.8900	50.445000	49.5500	49.5900	-2.151%	6,896,771	-3.610%
2026-08-24	50.7600	51.260000	50.4000	50.6800	-1.401%	6,966,165	-5.683%
2026-08-21	51.1800	51.475000	50.9620	51.4000	+0.725%	3,919,685	-7.004%
2026-08-20	50.3000	51.160000	50.2900	51.0300	+3.091%	5,228,136	-6.330%
2026-08-19	49.8200	50.450000	49.3850	49.5000	-0.181%	4,578,804	-3.434%
2026-08-18	49.6200	50.000000	49.2400	49.5900	+0.649%	4,138,192	-3.610%
2026-08-17	48.3000	49.345000	48.2100	49.2700	+2.710%	4,695,032	-2.984%
2026-08-14	47.8900	48.470000	47.8250	47.9700	+0.777%	8,047,965	-0.354%
2026-08-13	46.9600	47.676377	46.5800	47.6000	+0.063%	9,218,977	+0.420%
2026-08-12	47.6000	47.960000	47.4300	47.5700	-0.084%	6,702,258	+0.483%
2026-08-11	47.4000	47.750000	47.0300	47.6100	+0.762%	4,861,756	+0.399%
2026-08-10	46.2500	47.660000	46.2400	47.2500	+3.823%	6,946,921	+1.164%
2026-08-07	45.0200	45.710000	44.7200	45.5100	+0.132%	5,303,114	+5.032%
2026-08-06	45.7300	46.070000	45.1400	45.4500	+1.564%	7,154,059	+5.171%
2026-08-05	46.4900	46.605000	44.7500	44.7500	-3.097%	6,598,417	+6.816%
2026-08-04	45.4600	46.425000	45.1000	46.1800	-0.388%	6,828,581	+3.508%
2026-08-03	46.6200	46.940000	46.0800	46.3600	-2.768%	6,785,267	+3.106%
2026-07-31	47.6100	47.815000	47.0900	47.6800	+0.846%	4,597,097	+0.252%
2026-07-30	46.0000	47.290000	45.8300	47.2800	+1.787%	4,418,507	+1.100%
2026-07-29	45.8900	46.545000	45.4550	46.4500	+5.114%	8,067,456	+2.906%
2026-07-28	44.9500	45.349900	44.1500	44.1900	-1.340%	9,846,146	+8.169%
2026-07-27	44.7700	45.600000	44.7400	44.7900	-3.553%	8,396,087	+6.720%
2026-07-24	46.8600	47.295000	46.3850	46.4400	-1.213%	6,716,950	+2.929%
2026-07-23	46.5600	47.180000	46.5100	47.0100	+2.620%	7,254,401	+1.680%
2026-07-22	45.4900	45.915000	45.2700	45.8100	+2.027%	4,659,325	+4.344%
2026-07-21	44.3100	44.940000	44.2800	44.9000	+2.162%	4,281,510	+6.459%
2026-07-20	43.8500	44.200000	43.1350	43.9500	+0.137%	5,505,342	+8.760%
2026-07-17	43.7400	43.890000	43.1100	43.8900	+2.403%	8,312,640	+8.909%
2026-07-16	43.0900	43.178000	42.6500	42.8600	+0.304%	7,769,278	+11.526%
2026-07-15	43.0000	43.065000	42.2900	42.7300	+0.258%	9,890,546	+11.865%
2026-07-14	43.8700	43.870000	42.3800	42.6200	-0.999%	8,713,132	+12.154%
2026-07-13	42.6500	43.325000	42.3200	43.0500	+2.966%	9,353,035	+11.034%
2026-07-10	42.0300	42.290000	41.4600	41.8100	-0.167%	8,711,123	+14.327%
2026-07-09	42.4400	42.470000	41.8300	41.8800	-1.296%	8,393,384	+14.136%
2026-07-08	41.4300	42.550000	41.2300	42.4300	+4.276%	10,741,079	+12.656%
2026-07-07	39.6200	40.700000	39.5600	40.6900	+3.405%	15,295,987	+17.474%
2026-07-06	39.7200	39.800000	39.1900	39.3500	-0.732%	7,254,125	+21.474%
2026-07-02	39.2800	39.780000	38.9100	39.6400	+1.850%	9,322,414	+20.585%
2026-07-01	39.2900	39.680000	38.8300	38.9200	-1.468%	3,704,029	+22.816%
2026-06-30	39.5200	39.940000	39.2950	39.5000	+0.483%	4,852,068	+21.013%
2026-06-29	39.6700	39.950000	39.2700	39.3100	-0.456%	7,139,574	+21.598%
2026-06-26	39.2600	39.850000	39.0400	39.4900	-0.278%	7,789,709	+21.043%
2026-06-25	39.4300	39.885000	39.2400	39.6000	+0.559%	6,549,067	+20.707%
2026-06-24	40.3350	40.335000	39.0200	39.3800	-3.998%	12,963,839	+21.381%
2026-06-23	41.1100	41.300000	40.7650	41.0200	-1.843%	15,693,240	+16.529%
2026-06-22	41.2200	41.790000	40.8950	41.7900	+1.803%	22,126,273	+14.381%
2026-06-18	41.9000	42.210000	40.8050	41.0500	-3.230%	16,828,713	+16.443%
2026-06-17	43.3200	43.650000	42.0600	42.4200	-2.032%	11,615,401	+12.683%
2026-06-16	43.4800	43.815000	42.7800	43.3000	-1.613%	17,379,821	+10.393%
2026-06-15	44.0000	44.130000	43.0600	44.0100	-2.848%	11,451,648	+8.612%
2026-06-12	44.9400	45.790000	44.8500	45.3000	-0.308%	6,839,758	+5.519%
2026-06-11	46.2800	46.670000	45.1400	45.4400	-0.176%	8,082,136	+5.194%
2026-06-10	45.1500	45.980000	45.0500	45.5200	+1.584%	7,866,730	+5.009%
2026-06-09	46.0400	46.170000	44.4800	44.8100	-3.197%	9,804,182	+6.673%
2026-06-08	46.3000	46.755000	46.0750	46.2900	+1.291%	6,522,703	+3.262%
2026-06-05	47.6500	47.760000	45.7000	45.7000	-4.112%	4,760,639	+4.595%
2026-06-04	47.0200	47.830000	46.9300	47.6600	-0.063%	5,429,874	+0.294%
2026-06-03	47.5400	48.270000	47.3600	47.6900	+1.017%	6,655,750	+0.231%
2026-06-02	45.9750	47.305000	45.9300	47.2100	+2.720%	9,347,337	+1.250%
2026-06-01	46.1600	46.990000	45.8000	45.9600	+1.300%	5,597,853	+4.003%
2026-05-29	45.6900	45.920000	44.7850	45.3700	-0.960%	8,402,777	+5.356%
2026-05-28	46.3200	46.450000	45.7700	45.8100	+0.131%	8,192,689	+4.344%
2026-05-27	46.1000	46.375400	45.5100	45.7500	-2.306%	4,833,102	+4.481%
2026-05-26	47.6900	47.760000	46.7550	46.8300	-3.662%	7,758,824	+2.071%
2026-05-22	48.5700	49.230000	48.2700	48.6100	-0.164%	7,171,957	-1.666%
2026-05-21	49.3800	49.625000	48.2450	48.6900	-0.185%	8,016,337	-1.828%
2026-05-20	49.4500	49.750000	48.2600	48.7800	-1.295%	8,767,049	-2.009%
2026-05-19	48.9350	49.460000	48.2400	49.4200	+0.960%	5,191,355	-3.278%
2026-05-18	48.0000	48.970000	47.3800	48.9500	+2.022%	4,143,220	-2.349%
2026-05-15	47.9300	48.020000	47.5600	47.9800	+0.862%	6,511,551	-0.375%
2026-05-14	47.0000	47.885000	46.9200	47.5700	+0.784%	4,932,611	+0.483%
2026-05-13	46.8300	47.280000	46.5700	47.2000	+0.597%	5,383,343	+1.271%
2026-05-12	45.6100	46.920000	45.4600	46.9200	+3.828%	5,934,636	+1.876%
2026-05-11	45.2000	45.295000	44.8100	45.1900	+1.482%	9,420,603	+5.776%
2026-05-08	44.7100	44.895000	44.2850	44.5300	-0.469%	8,411,004	+7.343%
2026-05-07	44.0400	44.825000	43.7400	44.7400	-1.950%	9,442,644	+6.840%
2026-05-06	46.5000	46.585000	45.4250	45.6300	-4.639%	10,001,014	+4.756%
2026-05-05	47.5000	48.380000	47.3100	47.8500	+0.567%	9,263,282	-0.104%
2026-05-04	47.2600	47.715000	46.6000	47.5800	+1.320%	7,975,778	+0.462%
2026-05-01	47.4250	47.725000	46.4100	46.9600	-1.531%	10,021,992	+1.789%
2026-04-30	46.5000	47.865000	46.3200	47.6900	+1.017%	8,040,856	+0.231%
2026-04-29	47.0000	47.425000	46.8400	47.2100	+1.833%	9,373,089	+1.250%
2026-04-28	45.8400	46.640000	45.5401	46.3600	+2.976%	12,283,654	+3.106%
2026-04-27	44.8900	45.240000	44.5600	45.0200	+1.763%	26,003,438	+6.175%
2026-04-24	44.8000	45.199900	44.2400	44.2400	-2.619%	34,306,218	+8.047%
2026-04-23	44.8500	45.665000	44.7900	45.4300	+1.679%	8,194,379	+5.217%
2026-04-22	44.4100	44.805000	44.3400	44.6800	+0.903%	3,900,260	+6.983%
2026-04-21	43.5200	44.360000	43.2300	44.2800	+2.263%	8,166,082	+7.949%
2026-04-20	43.5300	43.740000	43.0950	43.3000	+0.698%	10,816,485	+10.393%
2026-04-17	44.0000	44.360000	42.1000	43.0000	-7.147%	19,640,922	+11.163%
2026-04-16	46.0800	46.585000	45.9300	46.3100	+1.180%	8,295,720	+3.217%
2026-04-15	45.4900	46.160000	45.3300	45.7700	+0.263%	6,364,700	+4.435%
2026-04-14	46.4700	46.470000	45.3550	45.6500	-2.561%	6,836,467	+4.710%
2026-04-13	47.1100	47.320000	46.7300	46.8500	+1.079%	8,242,587	+2.028%
2026-04-10	45.6600	46.400000	45.6200	46.3500	+1.422%	8,379,468	+3.128%
2026-04-09	46.9200	47.330000	45.3000	45.7000	-1.572%	11,220,350	+4.595%
2026-04-08	45.8450	46.480000	44.7050	46.4300	-5.553%	23,138,932	+2.951%
2026-04-07	48.7750	49.605000	48.7050	49.1600	+1.886%	8,223,762	-2.766%
2026-04-06	47.5200	48.320000	47.2400	48.2500	+1.515%	8,108,836	-0.933%
2026-04-02	48.0500	48.660000	46.9000	47.5300	+2.083%	10,772,077	+0.568%
2026-04-01	47.7200	48.320000	46.2000	46.5600	-4.453%	23,928,793	+2.663%
2026-03-31	49.4250	50.160000	47.4700	48.7300	-1.296%	13,621,029	-1.908%
2026-03-30	50.2600	50.980000	49.3100	49.3700	-1.437%	11,755,493	-3.180%
2026-03-27	48.9900	50.160000	48.9900	50.0900	+2.918%	11,067,338	-4.572%
2026-03-26	49.4700	49.735000	48.6700	48.6700	-1.037%	13,926,332	-1.788%
2026-03-25	48.2650	49.280000	48.0300	49.1800	+0.326%	10,439,857	-2.806%
2026-03-24	48.7000	49.880000	48.4550	49.0200	+1.323%	11,167,644	-2.489%
2026-03-23	47.7250	48.990200	47.1400	48.3800	-1.306%	11,702,226	-1.199%
2026-03-20	50.0500	50.150000	48.9600	49.0200	-3.027%	13,589,714	-2.489%
2026-03-19	49.3500	51.340000	49.2900	50.5500	+2.953%	32,425,172	-5.440%
2026-03-18	49.0700	49.450000	48.6800	49.1000	+0.245%	10,781,871	-2.648%
2026-03-17	48.9300	49.160000	48.3200	48.9800	+0.389%	11,686,064	-2.409%
2026-03-16	47.9000	49.065000	47.9000	48.7900	+0.723%	11,452,073	-2.029%
2026-03-13	48.0000	48.868600	47.7200	48.4400	-0.247%	10,110,362	-1.321%
2026-03-12	47.8800	48.795000	47.5900	48.5600	+2.751%	15,326,754	-1.565%
2026-03-11	46.0000	47.265000	45.8100	47.2600	+3.368%	9,788,609	+1.143%
2026-03-10	45.4800	45.930000	44.8400	45.7200	-1.125%	14,244,041	+4.549%
2026-03-09	46.7100	47.465000	45.9850	46.2400	-0.151%	17,371,755	+3.374%
2026-03-06	45.9900	46.850000	45.4200	46.3100	+2.184%	14,314,649	+3.217%
2026-03-05	45.3000	45.920000	44.3050	45.3200	+2.580%	11,946,506	+5.472%
2026-03-04	43.4900	44.280000	43.2850	44.1800	+0.113%	8,733,327	+8.194%
2026-03-03	44.5400	44.921600	43.4401	44.1300	-0.496%	9,472,981	+8.316%
2026-03-02	45.3250	45.850000	44.0150	44.3500	+1.325%	17,637,425	+7.779%
2026-02-27	43.6200	44.040000	43.1250	43.7700	+1.578%	7,994,374	+9.207%
2026-02-26	41.9650	43.160000	41.6300	43.0900	+1.222%	8,271,699	+10.931%
2026-02-25	42.6600	42.770000	42.0050	42.5700	-0.047%	7,106,795	+12.286%
2026-02-24	42.5500	42.730000	41.9900	42.5900	+0.590%	7,998,270	+12.233%
2026-02-23	42.4300	43.007500	42.2400	42.3400	-0.142%	6,145,708	+12.896%
2026-02-20	42.4600	42.690000	42.0100	42.4000	-0.235%	7,606,991	+12.736%
2026-02-19	42.2300	43.150000	42.0201	42.5000	+2.016%	10,039,704	+12.471%
2026-02-18	40.9600	41.870000	40.8300	41.6600	+2.636%	7,418,547	+14.738%
2026-02-17	40.6400	41.090000	39.3550	40.5900	-0.221%	8,705,229	+17.763%
2026-02-13	39.9000	40.690000	39.6800	40.6800	+1.725%	6,594,057	+17.502%
2026-02-12	40.3500	40.830000	39.2250	39.9900	-1.575%	14,865,214	+19.530%
2026-02-11	39.6400	40.735000	39.5900	40.6300	+3.940%	13,849,872	+17.647%
2026-02-10	39.4700	39.552000	38.8000	39.0900	-0.204%	7,103,355	+22.282%
2026-02-09	39.1000	39.655000	39.0900	39.1700	+0.179%	8,357,783	+22.032%
2026-02-06	38.0700	39.120000	38.0200	39.1000	+3.193%	6,219,714	+22.251%
2026-02-05	38.0100	38.680000	37.6400	37.8900	-1.661%	10,718,634	+26.155%
2026-02-04	37.5100	38.730000	37.5100	38.5300	+2.801%	13,006,407	+24.059%
2026-02-03	36.8500	37.580000	36.5900	37.4800	+2.685%	13,243,029	+27.535%
2026-02-02	36.1100	36.910000	35.7989	36.5000	-1.908%	8,389,267	+30.959%
2026-01-30	37.5400	37.950000	36.3200	37.2100	-1.743%	9,345,273	+28.460%
2026-01-29	37.9500	38.320000	37.3600	37.8700	+2.075%	12,315,360	+26.221%
2026-01-28	36.9000	37.110000	36.4100	37.1000	+1.173%	9,200,873	+28.841%
2026-01-27	36.2700	36.765000	36.1000	36.6700	+1.720%	6,385,039	+30.352%
2026-01-26	36.4000	36.420000	35.6350	36.0500	-0.249%	5,662,913	+32.594%
2026-01-23	36.2100	36.280000	35.6932	36.1400	+1.832%	5,803,283	+32.263%
2026-01-22	35.7300	36.050000	35.3400	35.4900	-1.334%	5,964,602	+34.686%
2026-01-21	35.0000	36.109900	34.8000	35.9700	+4.473%	11,637,262	+32.889%
2026-01-20	34.4800	34.880000	34.1000	34.4300	+0.233%	7,979,092	+38.832%
2026-01-16	34.2400	34.545000	34.1600	34.3500	+0.733%	6,670,976	+39.156%
2026-01-15	33.8000	34.300000	33.4300	34.1000	-1.502%	9,741,970	+40.176%
2026-01-14	33.3000	34.945000	33.3000	34.6200	+4.434%	15,345,230	+38.070%
2026-01-13	32.5000	33.250000	32.4100	33.1500	+2.632%	13,183,621	+44.193%
2026-01-12	32.2800	32.390000	31.9050	32.3000	+0.686%	5,926,052	+47.988%
2026-01-09	31.7100	32.140000	31.6200	32.0800	+1.680%	8,431,699	+49.002%
2026-01-08	30.7700	31.800000	30.6600	31.5500	+3.138%	10,934,806	+51.506%
2026-01-07	31.2000	31.460000	30.1250	30.5900	-3.166%	15,538,382	+56.260%
2026-01-06	31.9900	32.370000	31.3150	31.5900	-1.986%	14,469,985	+51.314%
2026-01-05	32.8200	33.010000	31.2450	32.2300	-6.090%	24,584,543	+48.309%
2026-01-02	33.6950	34.455000	33.1000	34.3200	+1.388%	6,768,965	+39.277%
2025-12-31	34.1000	34.130000	33.7200	33.8500	-0.177%	5,309,884	+41.211%
2025-12-30	33.4400	34.060000	33.4000	33.9100	+2.200%	4,626,596	+40.961%
2025-12-29	33.0150	33.435000	33.0100	33.1800	+1.189%	7,672,625	+44.063%
2025-12-26	32.8400	33.100000	32.6100	32.7900	-0.546%	2,113,478	+45.776%
2025-12-24	32.8800	33.220000	32.7700	32.9700	+0.426%	2,815,524	+44.980%
2025-12-23	32.4800	32.925000	32.2100	32.8300	+1.547%	6,289,768	+45.599%
2025-12-22	32.3700	32.580000	32.1300	32.3300	+1.348%	7,237,291	+47.850%
2025-12-19	31.7300	32.150000	31.7000	31.9000	+1.302%	8,672,261	+49.843%
2025-12-18	31.8400	31.970000	31.4700	31.4900	-1.161%	6,067,890	+51.794%
2025-12-17	31.3800	31.890000	31.2600	31.8600	+1.952%	9,756,542	+50.031%
2025-12-16	32.1900	32.290000	31.2500	31.2500	-3.609%	7,254,333	+52.960%
2025-12-15	32.9800	33.020000	32.2300	32.4200	-1.728%	8,820,768	+47.440%
2025-12-12	32.8000	33.080000	32.5845	32.9900	-0.453%	13,601,517	+44.892%
2025-12-11	33.6900	33.690000	33.0700	33.1400	-1.720%	22,354,670	+44.237%
2025-12-10	33.6300	33.820000	32.9800	33.7200	-0.030%	4,778,050	+41.756%
2025-12-09	33.9700	34.505000	33.5900	33.7300	-0.998%	5,540,285	+41.714%
2025-12-08	34.5700	35.110000	33.9700	34.0700	-1.702%	4,168,521	+40.299%
2025-12-05	34.6100	35.120000	34.5200	34.6600	+0.580%	4,377,814	+37.911%
2025-12-04	34.3300	35.085000	34.3300	34.4600	+0.967%	5,707,989	+38.712%
2025-12-03	33.7100	34.300000	33.6700	34.1300	+1.729%	4,898,491	+40.053%
2025-12-02	34.0000	34.060000	33.3600	33.5500	-1.468%	5,115,456	+42.474%
2025-12-01	33.9500	34.360000	33.8550	34.0500	+0.829%	6,067,335	+40.382%
2025-11-28	33.4000	33.950000	33.2600	33.7700	+1.351%	2,529,926	+41.546%
2025-11-26	33.3000	33.600000	33.1500	33.3200	+0.241%	6,417,026	+43.457%
2025-11-25	32.7100	33.245000	32.4200	33.2400	+0.941%	5,417,987	+43.803%
2025-11-24	33.2950	33.295000	32.6800	32.9300	-1.496%	7,258,464	+45.156%
2025-11-21	33.7800	33.910000	33.1000	33.4300	-1.590%	9,688,040	+42.985%
2025-11-20	34.1600	34.965000	33.9101	33.9700	-0.088%	13,069,748	+40.712%
2025-11-19	33.3700	34.090000	33.2700	34.0000	-0.147%	11,343,159	+40.588%
2025-11-18	33.1100	34.210000	33.0000	34.0500	+2.160%	9,128,297	+40.382%
2025-11-17	33.4400	33.960000	33.2350	33.3300	-0.715%	10,870,198	+43.414%
2025-11-14	32.6400	33.575000	32.3350	33.5700	+3.134%	8,412,534	+42.389%
2025-11-13	32.6100	32.805000	32.1650	32.5500	+0.339%	5,283,935	+46.851%
2025-11-12	32.2400	32.500000	32.0003	32.4400	+0.154%	7,636,746	+47.349%
2025-11-11	32.1500	32.650000	32.0900	32.3900	+1.250%	9,807,146	+47.576%
2025-11-10	31.9000	32.005000	31.4900	31.9900	+1.042%	6,084,081	+49.422%
2025-11-07	31.6700	31.909200	30.9100	31.6600	+0.540%	8,389,767	+50.979%
2025-11-06	32.0000	32.170000	31.2950	31.4900	-1.223%	7,038,327	+51.794%
2025-11-05	31.2900	32.185000	31.2500	31.8800	+1.626%	5,805,951	+49.937%
2025-11-04	31.5600	31.650000	31.0400	31.3700	-1.877%	5,610,474	+52.375%
2025-11-03	31.9200	32.095000	31.6400	31.9700	-0.156%	4,465,310	+49.515%
2025-10-31	32.0300	32.265000	31.7550	32.0200	+0.250%	3,867,228	+49.282%
2025-10-30	32.0700	32.190000	31.6600	31.9400	-0.653%	4,020,029	+49.656%
2025-10-29	31.4200	32.325000	31.3800	32.1500	+2.617%	8,035,674	+48.678%
2025-10-28	31.3200	31.455000	31.0600	31.3300	-0.540%	3,625,944	+52.569%
2025-10-27	31.5800	31.600000	31.3550	31.5000	+0.736%	3,356,422	+51.746%
2025-10-24	31.2500	31.310000	30.9850	31.2700	+0.096%	3,801,913	+52.862%
2025-10-23	31.1800	31.529900	31.0200	31.2400	+2.932%	6,558,490	+53.009%
2025-10-22	30.0500	30.505000	29.9800	30.3500	+1.471%	4,564,366	+57.496%
2025-10-21	30.1300	30.140000	29.6800	29.9100	-0.631%	4,168,558	+59.813%
2025-10-20	30.1200	30.370000	29.9450	30.1000	-0.100%	4,898,420	+58.804%
2025-10-17	30.1800	30.265000	29.9400	30.1300	-0.265%	5,834,548	+58.646%
2025-10-16	30.9400	30.970000	30.1700	30.2100	-2.106%	6,762,315	+58.226%
2025-10-15	31.2500	31.420000	30.6700	30.8600	-0.226%	6,929,986	+54.893%
2025-10-14	31.1600	31.425000	30.9200	30.9300	-2.120%	5,755,525	+54.543%
2025-10-13	31.7600	31.880000	31.3050	31.6000	+0.637%	4,034,571	+51.266%
2025-10-10	32.4200	32.800000	31.3950	31.4000	-4.005%	15,837,279	+52.229%
2025-10-09	32.8300	33.245000	32.6350	32.7100	+0.245%	5,627,805	+46.133%
2025-10-08	32.9200	33.020000	32.0950	32.6300	-0.397%	9,887,368	+46.491%
2025-10-07	32.4500	32.905000	32.3150	32.7600	+0.955%	6,878,820	+45.910%
2025-10-06	32.0900	32.590000	31.8600	32.4500	+1.948%	5,476,012	+47.304%
2025-10-03	31.7100	32.015000	31.5750	31.8300	+1.240%	7,027,110	+50.173%
2025-10-02	31.7500	31.960000	31.4350	31.4400	-1.008%	5,247,416	+52.036%
2025-10-01	31.8700	32.050000	31.5600	31.7600	-0.626%	5,135,248	+50.504%
2025-09-30	32.0200	32.335000	31.7550	31.9600	-1.083%	9,003,107	+49.562%
2025-09-29	32.5350	32.570000	32.2550	32.3100	-1.162%	7,134,192	+47.942%
2025-09-26	32.5700	33.075500	32.3700	32.6900	+0.678%	11,172,719	+46.222%
2025-09-25	32.6100	32.885000	32.4550	32.4700	-0.946%	9,465,405	+47.213%
2025-09-24	32.4500	33.040000	32.3250	32.7800	+1.991%	10,611,926	+45.821%
2025-09-23	32.5500	32.930000	32.1000	32.1400	+0.093%	7,289,470	+48.724%
2025-09-22	31.3300	32.645000	31.1900	32.1100	+1.678%	8,137,596	+48.863%
2025-09-19	32.3700	32.380000	31.3150	31.5800	-2.920%	6,934,507	+51.362%
2025-09-18	32.8600	32.860000	32.2100	32.5300	-0.702%	15,620,012	+46.941%
2025-09-17	32.7700	33.240000	32.6500	32.7600	-0.516%	10,860,276	+45.910%
2025-09-16	32.1100	32.990000	31.9850	32.9300	+2.810%	6,740,334	+45.156%
2025-09-15	31.3400	32.180000	31.1900	32.0300	+2.693%	6,404,690	+49.235%
2025-09-12	31.4000	31.590000	31.1550	31.1900	-0.096%	4,754,414	+53.254%
2025-09-11	30.9100	31.405000	30.8700	31.2200	+0.064%	4,621,984	+53.107%
2025-09-10	31.0000	31.410000	30.9150	31.2000	+1.004%	5,066,766	+53.205%
2025-09-09	30.4550	31.080000	30.4000	30.8900	+1.981%	7,324,489	+54.743%
2025-09-08	30.6800	30.870000	30.1900	30.2900	-0.231%	8,356,686	+57.808%
2025-09-05	31.0100	31.110000	30.3000	30.3600	-3.189%	8,467,033	+57.444%
2025-09-04	31.1100	31.450000	30.9400	31.3600	+0.416%	5,277,368	+52.423%
2025-09-03	31.6400	31.810000	31.0600	31.2300	-2.406%	6,804,105	+53.058%
2025-09-02	31.5200	32.015000	31.5200	32.0000	+1.106%	6,571,473	+49.375%
2025-08-29	31.4500	31.810000	31.4000	31.6500	+0.508%	6,081,632	+51.027%
2025-08-28	31.3800	31.555000	31.0400	31.4900	+0.639%	5,695,851	+51.794%
2025-08-27	30.5200	31.370000	30.4300	31.2900	+2.624%	8,288,652	+52.764%
2025-08-26	30.8200	30.830000	30.3400	30.4900	-1.804%	12,836,573	+56.773%
2025-08-25	31.1100	31.150000	30.9300	31.0500	-0.289%	9,102,976	+53.945%
2025-08-22	30.1800	31.240000	30.1500	31.1400	+3.249%	6,376,213	+53.500%
2025-08-21	29.6300	30.190000	29.4800	30.1600	+1.789%	4,638,686	+58.488%
2025-08-20	29.5700	29.785000	29.4300	29.6300	+1.092%	5,473,307	+61.323%
2025-08-19	29.6700	29.845000	29.3000	29.3100	-1.545%	4,432,578	+63.084%
2025-08-18	29.9350	30.025000	29.6800	29.7700	-0.235%	4,062,502	+60.564%
2025-08-15	29.7200	29.950000	29.6800	29.8400	+0.168%	3,142,700	+60.188%
2025-08-14	29.9400	29.940000	29.6100	29.7900	-0.501%	4,793,420	+60.457%
2025-08-13	30.0400	30.130000	29.6700	29.9400	+0.134%	4,322,547	+59.653%
2025-08-12	29.9500	30.105000	29.7800	29.9000	-0.067%	4,383,699	+59.866%
2025-08-11	30.2400	30.500000	29.8700	29.9200	-1.287%	3,804,318	+59.759%
2025-08-08	30.7500	30.750000	30.0600	30.3100	-0.394%	7,039,735	+57.704%
2025-08-07	31.8100	31.870000	30.2300	30.4300	-2.904%	6,201,350	+57.082%
2025-08-06	31.7500	32.080000	31.1800	31.3400	-0.318%	6,439,591	+52.521%
2025-08-05	30.8200	31.490000	30.8000	31.4400	+2.111%	5,390,925	+52.036%
2025-08-04	30.7100	30.955000	30.5800	30.7900	-0.581%	3,968,463	+55.245%
2025-08-01	31.6400	31.640000	30.8400	30.9700	-2.303%	4,324,780	+54.343%
2025-07-31	31.5200	31.875000	31.3700	31.7000	-0.627%	4,514,321	+50.789%
2025-07-30	31.9600	32.170000	31.6750	31.9000	-1.024%	3,653,158	+49.843%
2025-07-29	31.8500	32.275000	31.7950	32.2300	+0.908%	4,689,111	+48.309%
2025-07-28	31.6700	32.045000	31.5800	31.9400	+1.752%	3,047,282	+49.656%
2025-07-25	31.5800	31.675000	31.2050	31.3900	-0.790%	2,793,077	+52.278%
2025-07-24	31.2700	31.710000	31.1500	31.6400	+0.764%	4,548,280	+51.075%
2025-07-23	31.2000	31.490000	31.1500	31.4000	+0.641%	3,822,060	+52.229%
2025-07-22	30.6100	31.220000	30.5400	31.2000	+2.094%	4,323,522	+53.205%
2025-07-21	30.8600	30.920000	30.5300	30.5600	-0.811%	5,660,396	+56.414%
2025-07-18	31.2900	31.390000	30.5750	30.8100	-0.677%	4,938,109	+55.144%
2025-07-17	30.7000	31.110000	30.6800	31.0200	+0.388%	3,719,778	+54.094%
2025-07-16	31.2700	31.340000	30.7300	30.9000	-1.246%	4,779,352	+54.693%
2025-07-15	31.6900	31.850000	31.2000	31.2900	-1.573%	4,535,905	+52.764%
2025-07-14	32.0000	32.110000	31.5100	31.7900	-0.966%	4,951,213	+50.362%
2025-07-11	31.6950	32.170000	31.6100	32.1000	+0.975%	4,805,949	+48.910%
2025-07-10	31.7900	31.810000	31.3100	31.7900	-0.594%	5,568,389	+50.362%
2025-07-09	32.0600	32.340000	31.8400	31.9800	-0.467%	5,544,728	+49.468%
2025-07-08	31.6600	32.460000	31.5950	32.1300	+1.197%	5,022,041	+48.771%
2025-07-07	32.2100	32.270000	31.5050	31.7500	-1.459%	3,407,991	+50.551%
2025-07-03	32.2400	32.400000	32.0546	32.2200	-0.586%	2,917,194	+48.355%
2025-07-02	32.0000	32.440000	31.5500	32.4100	+2.369%	4,311,402	+47.485%
2025-07-01	31.4800	31.835000	31.1200	31.6600	+0.828%	2,873,816	+50.979%
2025-06-30	31.4700	31.600000	31.2650	31.4000	-0.159%	3,705,487	+52.229%
2025-06-27	31.9000	31.970000	31.2046	31.4500	-1.442%	7,308,064	+51.987%
2025-06-26	31.6700	31.940000	31.4800	31.9100	+1.721%	6,394,296	+49.796%
2025-06-25	31.4500	31.590000	31.2100	31.3700	-0.476%	6,549,576	+52.375%
2025-06-24	31.5050	32.175000	31.4800	31.5200	-1.868%	6,321,737	+51.650%
2025-06-23	33.5000	33.710000	31.9700	32.1200	-3.775%	12,121,450	+48.817%
2025-06-20	33.6500	33.940000	33.1800	33.3800	-0.655%	12,285,901	+43.200%
2025-06-18	34.0000	34.340000	33.4900	33.6000	-1.206%	6,709,141	+42.262%
2025-06-17	33.7450	34.165000	33.3500	34.0100	+2.071%	9,367,343	+40.547%
2025-06-16	33.5300	33.860000	33.2100	33.3200	-1.362%	9,517,765	+43.457%
2025-06-13	34.0000	34.100000	33.1100	33.7800	+1.962%	12,787,245	+41.504%
2025-06-12	32.6100	33.150000	32.4700	33.1300	+1.222%	16,584,853	+44.280%
2025-06-11	32.3300	32.875000	32.1200	32.7300	+1.741%	4,347,650	+46.043%
2025-06-10	31.8200	32.480000	31.7200	32.1700	+1.739%	5,337,249	+48.586%
2025-06-09	31.7600	31.800000	31.2300	31.6200	+0.127%	5,221,493	+51.170%
2025-06-06	31.2500	31.815000	31.1000	31.5800	+1.904%	7,612,195	+51.362%
2025-06-05	31.3400	31.410000	30.9100	30.9900	+0.259%	3,944,293	+54.243%
2025-06-04	31.4500	31.770000	30.7550	30.9100	-1.717%	7,326,805	+54.643%
2025-06-03	30.8500	31.670000	30.6400	31.4500	+2.044%	5,528,477	+51.987%
2025-06-02	30.9700	31.140000	30.5750	30.8200	+1.482%	5,949,673	+55.094%
2025-05-30	30.6200	30.715000	30.1400	30.3700	-1.300%	4,331,823	+57.392%
2025-05-29	30.9800	30.980000	30.6250	30.7700	+0.065%	3,661,266	+55.346%
2025-05-28	31.4100	31.410000	30.6100	30.7500	-1.284%	3,126,520	+55.447%
2025-05-27	31.1500	31.350000	30.9650	31.1500	+0.322%	3,012,172	+53.451%
2025-05-23	30.5800	31.130000	30.5200	31.0500	+0.746%	3,856,120	+53.945%
2025-05-22	30.4700	30.975000	30.1400	30.8200	+0.293%	4,656,711	+55.094%
2025-05-21	30.7000	31.130000	30.5500	30.7300	+0.163%	9,474,130	+55.548%
2025-05-20	30.7000	30.930000	30.5700	30.6800	+0.393%	7,802,209	+55.802%
2025-05-19	30.4200	30.690000	30.1800	30.5600	-0.456%	2,939,820	+56.414%
2025-05-16	31.0900	31.170000	30.6300	30.7000	-0.647%	9,391,146	+55.700%
2025-05-15	30.9600	30.990000	30.6700	30.9000	-1.624%	7,998,185	+54.693%
2025-05-14	31.8600	32.130000	31.3800	31.4100	-2.544%	4,219,563	+52.181%
2025-05-13	31.5800	32.300000	31.2750	32.2300	+2.578%	5,683,084	+48.309%
2025-05-12	31.6300	31.750000	31.1600	31.4200	+2.983%	5,225,098	+52.132%
2025-05-09	30.5000	30.665000	30.2450	30.5100	+1.565%	5,546,591	+56.670%
2025-05-08	29.2700	30.425000	29.2700	30.0400	+4.414%	7,433,767	+59.121%
2025-05-07	28.6000	28.810000	28.2700	28.7700	+0.841%	5,488,605	+66.145%
2025-05-06	28.3600	28.770000	28.1450	28.5300	+1.856%	7,136,527	+67.543%
2025-05-05	28.5600	28.640000	27.9300	28.0100	-3.447%	5,390,416	+70.653%
2025-05-02	29.3600	29.490000	28.7300	29.0100	+0.311%	4,351,428	+64.771%
2025-05-01	28.4500	29.470000	28.4500	28.9200	+0.802%	4,448,029	+65.284%
2025-04-30	29.0900	29.170000	28.1150	28.6900	-2.149%	6,015,206	+66.609%
2025-04-29	29.3100	29.555000	29.1950	29.3200	-0.946%	3,416,934	+63.029%
2025-04-28	29.2500	29.650000	29.2500	29.6000	+0.886%	3,142,967	+61.486%
2025-04-25	28.9900	29.520000	28.9900	29.3400	+0.102%	3,750,933	+62.918%
2025-04-24	29.3800	29.449100	28.9900	29.3100	+1.244%	3,901,840	+63.084%
2025-04-23	29.4800	29.750000	28.7250	28.9500	-1.262%	5,377,981	+65.112%
2025-04-22	29.1000	29.690000	29.0000	29.3200	+2.303%	5,529,999	+63.029%
2025-04-21	28.5100	28.845000	28.2823	28.6600	-0.486%	4,161,070	+66.783%
2025-04-17	28.3700	29.020000	28.3700	28.8000	+2.236%	7,664,033	+65.972%
2025-04-16	27.5000	28.550000	27.5000	28.1700	+2.998%	5,472,610	+69.684%
2025-04-15	27.2700	27.910000	27.2001	27.3500	-0.146%	5,011,589	+74.771%
2025-04-14	27.6700	27.740000	27.0150	27.3900	+0.773%	6,715,441	+74.516%
2025-04-11	26.4100	27.440000	25.9350	27.1800	+3.859%	7,525,452	+75.865%
2025-04-10	27.0000	27.190000	25.7150	26.1700	-5.931%	7,962,246	+82.652%