Dark

EWC
iShares MSCI Canada ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

61.28USD+0.964%(+0.58)744,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:14:30 AM EDT

60.99USD+0.478%(+0.29)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

61.30USD+0.024%(+0.02)40,738

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	61.1600	61.3200	61.030000	61.3000	+0.988%	744,570	0.000%
2026-08-06	60.7000	60.9450	60.415000	60.7000	-0.132%	1,532,941	+0.988%
2026-08-05	60.9600	61.1999	60.745000	60.7800	+1.300%	1,777,315	+0.856%
2026-08-04	59.8800	60.0700	59.550000	60.0000	+0.587%	3,577,658	+2.167%
2026-08-03	59.4900	59.7100	59.280000	59.6500	+0.438%	3,049,424	+2.766%
2026-07-31	59.6300	59.7500	59.120000	59.3900	-0.669%	1,343,748	+3.216%
2026-07-30	59.6700	59.8200	59.255000	59.7900	+0.843%	1,205,053	+2.526%
2026-07-29	59.8600	60.0700	59.120000	59.2900	-0.919%	1,610,901	+3.390%
2026-07-28	59.4300	59.9400	59.185000	59.8400	+0.758%	715,160	+2.440%
2026-07-27	59.3300	59.4700	59.010000	59.3900	+0.542%	844,398	+3.216%
2026-07-24	58.9000	59.2750	58.810000	59.0700	+0.425%	1,265,229	+3.775%
2026-07-23	58.8800	59.0100	58.595000	58.8200	-0.776%	1,116,135	+4.216%
2026-07-22	59.2500	59.6900	59.165000	59.2800	+0.390%	4,279,133	+3.408%
2026-07-21	58.6200	59.0500	58.520000	59.0500	+0.734%	1,002,088	+3.810%
2026-07-20	59.3600	59.5500	58.610000	58.6200	-1.396%	2,012,284	+4.572%
2026-07-17	59.2200	59.5700	58.968000	59.4500	+0.101%	2,154,430	+3.112%
2026-07-16	59.3700	59.6050	59.170000	59.3900	-0.168%	1,539,127	+3.216%
2026-07-15	59.2600	59.6100	59.130000	59.4900	+0.524%	693,478	+3.043%
2026-07-14	59.0000	59.4800	59.000000	59.1800	+0.766%	1,079,710	+3.582%
2026-07-13	58.7400	58.9950	58.529500	58.7300	+0.136%	960,530	+4.376%
2026-07-10	58.4700	58.8100	58.280000	58.6500	+0.462%	631,370	+4.518%
2026-07-09	58.0700	58.4950	58.045000	58.3800	+0.707%	746,793	+5.002%
2026-07-08	58.1100	58.1800	57.385000	57.9700	-0.668%	1,063,724	+5.744%
2026-07-07	58.2400	58.5450	58.030000	58.3600	+0.517%	1,018,813	+5.038%
2026-07-06	58.0500	58.2200	57.690000	58.0600	+0.502%	1,707,168	+5.580%
2026-07-02	57.8600	58.0900	57.365000	57.7700	+0.173%	2,035,827	+6.110%
2026-07-01	57.4400	58.1900	57.415000	57.6700	+0.052%	2,502,723	+6.294%
2026-06-30	57.4900	57.7050	57.290000	57.6400	+0.261%	2,355,135	+6.350%
2026-06-29	57.8100	57.8900	57.390000	57.4900	-0.536%	1,363,425	+6.627%
2026-06-26	57.5900	58.0500	57.520000	57.8000	+0.312%	863,252	+6.055%
2026-06-25	57.6800	58.0200	57.480000	57.6200	+0.576%	2,090,859	+6.387%
2026-06-24	57.2300	57.4700	57.010000	57.2900	-0.659%	1,534,559	+6.999%
2026-06-23	57.2700	57.8650	57.030000	57.6700	-0.380%	1,468,159	+6.294%
2026-06-22	57.5000	58.0100	57.500000	57.8900	+0.035%	869,084	+5.890%
2026-06-18	58.3900	58.3900	57.770000	57.8700	-0.550%	1,537,709	+5.927%
2026-06-17	59.0800	59.3100	58.085000	58.1900	-1.556%	2,477,686	+5.345%
2026-06-16	59.0600	59.2050	58.880000	59.1100	+0.305%	1,220,658	+3.705%
2026-06-15	59.1000	59.2000	58.780000	58.9300	+0.289%	1,533,469	+4.022%
2026-06-12	58.6000	59.0900	58.445000	58.7600	+0.462%	2,184,318	+4.323%
2026-06-11	57.9100	58.6000	57.695000	58.4900	+1.352%	3,632,902	+4.804%
2026-06-10	57.7500	58.1900	57.665000	57.7100	-0.551%	2,238,848	+6.221%
2026-06-09	58.4900	58.5900	57.260000	58.0300	-0.052%	2,151,278	+5.635%
2026-06-08	58.4100	58.6500	57.940000	58.0600	+0.052%	1,022,543	+5.580%
2026-06-05	59.0300	59.1000	57.900000	58.0300	-2.339%	1,624,066	+5.635%
2026-06-04	58.7500	59.5200	58.750000	59.4200	+1.330%	1,273,344	+3.164%
2026-06-03	59.3600	59.3800	58.610000	58.6400	-1.379%	2,443,302	+4.536%
2026-06-02	58.7600	59.4800	58.760000	59.4600	+1.277%	1,309,688	+3.095%
2026-06-01	58.6300	58.8850	58.305000	58.7100	-0.170%	2,156,330	+4.412%
2026-05-29	58.6200	58.9000	58.365000	58.8100	+0.393%	2,357,732	+4.234%
2026-05-28	58.1600	58.6550	57.900000	58.5800	+0.549%	3,421,895	+4.643%
2026-05-27	58.3900	58.5550	58.200100	58.2600	-0.750%	1,533,686	+5.218%
2026-05-26	58.8700	58.9700	58.485000	58.7000	+0.325%	1,593,246	+4.429%
2026-05-22	58.7300	58.8050	58.411900	58.5100	-0.119%	1,147,417	+4.768%
2026-05-21	57.8700	58.7800	57.840000	58.5800	+0.515%	1,846,278	+4.643%
2026-05-20	57.4900	58.4100	57.490000	58.2800	+1.374%	1,898,228	+5.182%
2026-05-19	57.4600	57.9500	57.365000	57.4900	-0.122%	1,696,524	+6.627%
2026-05-18	57.4300	57.7800	57.315000	57.5600	+0.209%	4,457,363	+6.498%
2026-05-15	57.4900	57.5400	57.090000	57.4400	-1.255%	1,232,023	+6.720%
2026-05-14	57.8700	58.2300	57.680000	58.1700	+0.745%	1,811,321	+5.381%
2026-05-13	58.0900	58.2200	57.565000	57.7400	-0.910%	3,443,005	+6.166%
2026-05-12	57.9500	58.3100	57.610000	58.2700	+0.224%	884,639	+5.200%
2026-05-11	58.1900	58.5500	58.095000	58.1400	+0.086%	991,128	+5.435%
2026-05-08	57.9900	58.1500	57.790000	58.0900	+0.467%	1,241,588	+5.526%
2026-05-07	58.4500	58.4650	57.720000	57.8200	-0.670%	1,163,247	+6.019%
2026-05-06	58.3450	58.3850	58.090000	58.2100	+0.884%	2,444,873	+5.308%
2026-05-05	58.0600	58.1500	57.660000	57.7000	-0.328%	1,855,845	+6.239%
2026-05-04	58.1600	58.4450	57.864500	57.8900	-0.873%	1,695,733	+5.890%
2026-05-01	58.7700	58.7950	58.380000	58.4000	-0.341%	2,303,876	+4.966%
2026-04-30	57.2500	58.6400	57.250000	58.6000	+2.843%	11,698,423	+4.608%
2026-04-29	57.3300	57.3300	56.815000	56.9800	-0.835%	1,720,639	+7.582%
2026-04-28	57.6800	57.9100	57.370000	57.4600	-0.897%	2,458,565	+6.683%
2026-04-27	58.0200	58.2100	57.890000	57.9800	+0.069%	1,154,251	+5.726%
2026-04-24	57.8600	58.0350	57.590000	57.9400	+0.173%	1,626,139	+5.799%
2026-04-23	57.8000	58.0550	57.285000	57.8400	-0.259%	1,769,687	+5.982%
2026-04-22	58.2100	58.3450	57.895000	57.9900	+0.294%	1,233,954	+5.708%
2026-04-21	58.7900	58.8900	57.800000	57.8200	-1.616%	1,145,775	+6.019%
2026-04-20	58.4100	58.8000	58.370000	58.7700	+0.427%	1,077,319	+4.305%
2026-04-17	58.4400	58.7150	58.190000	58.5200	+0.914%	1,653,197	+4.751%
2026-04-16	58.2100	58.3900	57.885000	57.9900	-0.086%	1,397,234	+5.708%
2026-04-15	57.7500	58.1500	57.630000	58.0400	+0.589%	1,157,216	+5.617%
2026-04-14	57.5600	57.7300	57.340000	57.7000	+0.768%	1,442,696	+6.239%
2026-04-13	56.6400	57.3100	56.540000	57.2600	+0.881%	943,683	+7.056%
2026-04-10	56.7700	57.0000	56.650000	56.7600	+0.567%	1,641,757	+7.999%
2026-04-09	56.5900	56.8800	56.360000	56.4400	-0.353%	1,156,999	+8.611%
2026-04-08	56.9800	56.9800	56.290000	56.6400	+1.651%	1,965,742	+8.227%
2026-04-07	55.3000	55.7400	55.110000	55.7200	+0.414%	1,747,876	+10.014%
2026-04-06	55.3400	55.6200	55.260000	55.4900	+0.307%	736,488	+10.470%
2026-04-02	54.3900	55.4100	54.322200	55.3200	+0.254%	1,714,765	+10.810%
2026-04-01	55.1400	55.4200	54.950000	55.1800	+0.712%	3,658,933	+11.091%
2026-03-31	53.9500	54.8450	53.865000	54.7900	+2.565%	4,498,089	+11.882%
2026-03-30	53.9900	54.2400	53.170000	53.4200	-0.392%	2,771,631	+14.751%
2026-03-27	53.4900	53.9550	53.380000	53.6300	-0.149%	2,354,305	+14.302%
2026-03-26	54.0600	54.7950	53.665000	53.7100	-1.684%	2,290,749	+14.131%
2026-03-25	54.7100	54.8700	54.180000	54.6300	+1.017%	2,622,161	+12.209%
2026-03-24	53.6800	54.4600	53.505000	54.0800	-0.258%	2,634,283	+13.351%
2026-03-23	53.7000	54.5800	53.510000	54.2200	+1.898%	4,462,528	+13.058%
2026-03-20	54.0500	54.0900	52.970000	53.2100	-1.645%	2,992,851	+15.204%
2026-03-19	53.9100	54.3500	53.700000	54.1000	-1.295%	4,820,515	+13.309%
2026-03-18	55.4400	55.5000	54.785000	54.8100	-1.950%	1,990,915	+11.841%
2026-03-17	56.1000	56.4800	55.823000	55.9000	+0.090%	2,919,124	+9.660%
2026-03-16	55.4000	55.9750	55.400000	55.8500	+1.490%	4,001,518	+9.758%
2026-03-13	55.9000	56.0200	54.923600	55.0300	-1.468%	4,377,341	+11.394%
2026-03-12	56.2400	56.4100	55.803500	55.8500	-1.115%	4,447,555	+9.758%
2026-03-11	56.4000	56.7900	56.195000	56.4800	-0.388%	2,238,792	+8.534%
2026-03-10	56.6300	57.1900	56.530000	56.7000	+0.159%	3,775,517	+8.113%
2026-03-09	55.9100	56.7200	55.220000	56.6100	+0.461%	5,194,178	+8.285%
2026-03-06	56.2300	56.6300	55.760000	56.3500	-0.984%	3,689,723	+8.784%
2026-03-05	57.0000	57.4000	56.300000	56.9100	-0.974%	6,365,064	+7.714%
2026-03-04	57.2200	57.5900	56.960000	57.4700	+0.701%	4,309,628	+6.664%
2026-03-03	57.0100	57.2450	55.670000	57.0700	-1.874%	5,326,579	+7.412%
2026-03-02	57.5500	58.1650	57.380100	58.1600	+0.310%	2,881,100	+5.399%
2026-02-27	57.9500	58.7800	57.800000	57.9800	-0.292%	3,074,488	+5.726%
2026-02-26	57.4600	58.1500	57.295000	58.1500	+0.972%	2,406,145	+5.417%
2026-02-25	57.4500	57.7550	57.205000	57.5900	+0.770%	1,607,324	+6.442%
2026-02-24	56.7200	57.2250	56.565000	57.1500	+0.351%	1,893,824	+7.262%
2026-02-23	57.1500	57.5200	56.600300	56.9500	-0.367%	2,425,589	+7.638%
2026-02-20	56.7600	57.1750	56.650000	57.1600	+0.722%	2,264,418	+7.243%
2026-02-19	56.2900	56.7550	56.130000	56.7500	+0.514%	1,630,994	+8.018%
2026-02-18	55.9500	56.6900	55.950000	56.4600	+1.074%	2,193,570	+8.572%
2026-02-17	55.6600	55.9900	55.085000	55.8600	-0.552%	2,348,813	+9.739%
2026-02-13	55.4500	56.2200	55.120000	56.1700	+1.647%	2,930,891	+9.133%
2026-02-12	56.6700	56.7600	55.170000	55.2600	-2.333%	2,423,357	+10.930%
2026-02-11	57.3400	57.4000	56.070000	56.5800	-0.247%	3,186,086	+8.342%
2026-02-10	56.4800	56.8700	56.400000	56.7200	+0.800%	3,400,704	+8.075%
2026-02-09	55.3700	56.3000	55.370000	56.2700	+2.290%	3,242,633	+8.939%
2026-02-06	54.6500	55.1400	54.645000	55.0100	+1.607%	2,314,140	+11.434%
2026-02-05	54.4800	54.9400	54.035000	54.1400	-1.582%	2,199,295	+13.225%
2026-02-04	55.0400	55.1000	54.470000	55.0100	+0.310%	4,923,113	+11.434%
2026-02-03	54.8400	55.0750	54.290000	54.8400	+0.532%	2,197,213	+11.780%
2026-02-02	54.0300	54.7400	53.960000	54.5500	+0.534%	5,697,991	+12.374%
2026-01-30	55.6400	56.4200	53.960000	54.2600	-4.016%	8,023,946	+12.975%
2026-01-29	56.9500	57.0450	55.700000	56.5300	+0.319%	4,183,585	+8.438%
2026-01-28	56.4500	56.6350	55.880000	56.3500	+0.303%	3,770,937	+8.784%
2026-01-27	55.9300	56.1950	55.800000	56.1800	+0.880%	3,804,184	+9.114%
2026-01-26	56.1900	56.2650	55.615000	55.6900	-0.143%	2,813,692	+10.074%
2026-01-23	55.4100	55.8200	55.230000	55.7700	+1.033%	2,166,544	+9.916%
2026-01-22	55.2400	55.5100	54.960000	55.2000	+0.327%	2,259,636	+11.051%
2026-01-21	55.2000	55.3700	54.720000	55.0200	+0.493%	3,256,163	+11.414%
2026-01-20	55.1600	55.3600	54.680000	54.7500	-0.689%	3,139,145	+11.963%
2026-01-16	55.2700	55.2900	54.920000	55.1300	-0.163%	1,341,676	+11.192%
2026-01-15	55.0400	55.3800	54.993500	55.2200	+0.072%	1,405,130	+11.011%
2026-01-14	55.2000	55.2000	54.810000	55.1800	+0.109%	1,570,288	+11.091%
2026-01-13	55.2900	55.2900	54.980000	55.1200	+0.054%	1,229,239	+11.212%
2026-01-12	54.8800	55.1601	54.730000	55.0900	+0.842%	1,591,681	+11.272%
2026-01-09	54.4400	54.8300	54.430000	54.6300	+0.312%	1,633,699	+12.209%
2026-01-08	53.9100	54.4699	53.820000	54.4600	+0.833%	2,648,171	+12.560%
2026-01-07	54.4700	54.4700	53.930000	54.0100	-1.171%	2,824,682	+13.498%
2026-01-06	54.6400	54.7850	54.340000	54.6500	+0.110%	3,349,700	+12.168%
2026-01-05	54.2700	54.7700	54.210000	54.5900	+0.738%	2,618,714	+12.292%
2026-01-02	54.0900	54.2000	53.800000	54.1900	+0.482%	4,370,113	+13.121%
2025-12-31	54.2600	54.3000	53.895000	53.9300	-0.681%	2,215,084	+13.666%
2025-12-30	54.4800	54.5750	54.270100	54.3000	-0.055%	1,075,404	+12.891%
2025-12-29	54.4100	54.6600	54.240000	54.3300	-0.858%	3,770,657	+12.829%
2025-12-26	54.6400	54.8000	54.585000	54.8000	+0.366%	971,079	+11.861%
2025-12-24	54.6200	54.6955	54.395000	54.6000	+0.110%	706,691	+12.271%
2025-12-23	54.4200	54.5600	54.285000	54.5400	+0.683%	1,524,516	+12.395%
2025-12-22	54.0600	54.3400	53.830000	54.1700	+0.913%	1,659,407	+13.162%
2025-12-19	53.4300	53.9150	53.370000	53.6800	+0.864%	2,598,436	+14.195%
2025-12-18	53.1100	53.5850	53.050000	53.2200	+0.776%	1,591,783	+15.182%
2025-12-17	53.1200	53.1825	52.670000	52.8100	-0.321%	2,051,545	+16.077%
2025-12-16	53.2100	53.4400	52.900000	52.9800	-1.524%	1,111,823	+15.704%
2025-12-15	54.1800	54.2000	53.654500	53.8000	-0.167%	1,283,057	+13.941%
2025-12-12	54.2100	54.3200	53.430000	53.8900	-0.351%	2,720,010	+13.750%
2025-12-11	53.7900	54.1600	53.722000	54.0800	+0.670%	4,691,278	+13.351%
2025-12-10	52.9200	53.8500	52.920000	53.7200	+1.225%	1,549,904	+14.110%
2025-12-09	52.8600	53.3800	52.860000	53.0700	+0.227%	1,207,419	+15.508%
2025-12-08	53.3300	53.3600	52.925000	52.9500	-0.638%	961,616	+15.770%
2025-12-05	53.2500	53.4750	53.150000	53.2900	+0.415%	2,115,242	+15.031%
2025-12-04	52.5800	53.1500	52.555000	53.0700	+1.144%	3,084,025	+15.508%
2025-12-03	52.3400	52.5500	52.210000	52.4700	+0.633%	1,112,890	+16.829%
2025-12-02	52.3000	52.3044	51.890200	52.1400	-0.077%	2,416,090	+17.568%
2025-12-01	52.5200	52.6700	52.150000	52.1800	-0.987%	1,407,236	+17.478%
2025-11-28	52.4500	52.7550	52.340000	52.7000	+0.861%	908,769	+16.319%
2025-11-26	51.6900	52.3200	51.690000	52.2500	+1.338%	1,653,729	+17.321%
2025-11-25	51.1000	51.6100	50.950000	51.5600	+0.999%	2,358,514	+18.891%
2025-11-24	50.4700	51.1099	50.300000	51.0500	+1.229%	1,903,537	+20.078%
2025-11-21	50.0500	50.5400	49.740000	50.4300	+1.042%	2,055,217	+21.555%
2025-11-20	51.0000	51.2450	49.890000	49.9100	-1.403%	2,785,851	+22.821%
2025-11-19	50.4900	50.8200	50.280000	50.6200	+0.178%	881,986	+21.098%
2025-11-18	50.0800	50.7200	50.055000	50.5300	+0.377%	1,600,768	+21.314%
2025-11-17	50.7400	50.9300	50.120000	50.3400	-1.081%	1,281,462	+21.772%
2025-11-14	50.1000	50.9300	50.005000	50.8900	+0.494%	1,210,198	+20.456%
2025-11-13	51.7100	51.7100	50.490000	50.6400	-2.145%	1,984,372	+21.051%
2025-11-12	51.1300	51.8100	51.118800	51.7500	+1.391%	1,620,881	+18.454%
2025-11-11	50.8600	51.1000	50.750000	51.0400	+0.295%	1,657,178	+20.102%
2025-11-10	50.5900	50.9100	50.515000	50.8900	+1.577%	1,825,383	+20.456%
2025-11-07	49.6700	50.1150	49.309900	50.1000	+0.704%	2,528,971	+22.355%
2025-11-06	50.1200	50.2600	49.650000	49.7500	-1.015%	1,658,891	+23.216%
2025-11-05	49.8300	50.3600	49.810000	50.2600	+1.086%	1,656,933	+21.966%
2025-11-04	49.9700	50.1550	49.660000	49.7200	-1.875%	2,939,993	+23.290%
2025-11-03	50.6400	50.7000	50.160000	50.6700	-0.138%	969,012	+20.979%
2025-10-31	50.6200	50.8400	50.490000	50.7400	+0.138%	1,696,094	+20.812%
2025-10-30	50.5200	50.9000	50.445000	50.6700	-0.158%	1,132,731	+20.979%
2025-10-29	51.4900	51.4900	50.575000	50.7500	-1.284%	1,882,813	+20.788%
2025-10-28	50.8500	51.4100	50.850000	51.4100	+1.221%	3,630,572	+19.238%
2025-10-27	50.8800	50.9900	50.475000	50.7900	-0.098%	1,639,016	+20.693%
2025-10-24	50.5800	50.8700	50.570800	50.8400	+0.514%	2,068,657	+20.574%
2025-10-23	50.3700	50.6900	50.370000	50.5800	+0.757%	815,914	+21.194%
2025-10-22	49.8500	50.3050	49.850000	50.2000	+0.420%	1,526,373	+22.112%
2025-10-21	50.2900	50.2900	49.873500	49.9900	-1.439%	1,079,961	+22.625%
2025-10-20	50.5500	50.7700	50.550000	50.7200	+0.875%	2,120,474	+20.860%
2025-10-17	50.3300	50.5200	50.010000	50.2800	-0.672%	1,436,024	+21.917%
2025-10-16	51.1300	51.2300	50.460000	50.6200	-0.667%	1,046,421	+21.098%
2025-10-15	50.8000	51.2500	50.635000	50.9600	+0.851%	1,135,332	+20.290%
2025-10-14	49.8100	50.7500	49.737800	50.5300	-0.119%	2,093,530	+21.314%
2025-10-13	50.2900	50.6300	50.230000	50.5900	+1.464%	1,043,527	+21.170%
2025-10-10	50.5900	50.8250	49.855000	49.8600	-1.326%	1,845,816	+22.944%
2025-10-09	51.2400	51.2784	50.405000	50.5300	-1.193%	1,166,730	+21.314%
2025-10-08	51.1600	51.2099	50.940000	51.1400	+0.393%	822,249	+19.867%
2025-10-07	51.2700	51.3950	50.870000	50.9400	-0.702%	1,035,654	+20.338%
2025-10-06	51.4800	51.4900	51.140000	51.3000	+0.117%	943,548	+19.493%
2025-10-03	50.6900	51.2600	50.690000	51.2400	+1.285%	2,837,066	+19.633%
2025-10-02	50.7000	50.7200	50.125000	50.5900	+0.040%	1,106,631	+21.170%
2025-10-01	50.4900	50.7950	50.490000	50.5700	+0.040%	2,118,835	+21.218%
2025-09-30	50.3900	50.6300	50.180000	50.5500	+0.178%	1,202,291	+21.266%
2025-09-29	50.2700	50.4900	50.270000	50.4600	+0.880%	1,888,644	+21.482%
2025-09-26	50.0800	50.2600	49.975000	50.0200	-0.060%	1,113,368	+22.551%
2025-09-25	49.9800	50.1100	49.760000	50.0500	-0.378%	1,663,578	+22.478%
2025-09-24	50.5300	50.7399	50.230000	50.2400	-0.574%	1,323,289	+22.014%
2025-09-23	51.1000	51.1000	50.520000	50.5300	-0.688%	3,459,084	+21.314%
2025-09-22	50.7000	50.9500	50.620000	50.8800	+0.296%	1,980,655	+20.480%
2025-09-19	50.2300	50.8300	50.130000	50.7300	+1.096%	2,622,641	+20.836%
2025-09-18	50.0900	50.2400	49.860000	50.1800	+0.400%	1,946,791	+22.160%
2025-09-17	49.9700	50.3600	49.720000	49.9800	-0.200%	1,265,040	+22.649%
2025-09-16	50.1800	50.3000	49.875000	50.0800	-0.100%	1,384,135	+22.404%
2025-09-15	49.8100	50.1400	49.595000	50.1300	+1.069%	1,550,617	+22.282%
2025-09-12	49.7800	49.8450	49.545000	49.6000	-0.641%	1,425,969	+23.589%
2025-09-11	49.4400	49.9200	49.390000	49.9200	+1.012%	1,453,541	+22.796%
2025-09-10	49.3300	49.5700	49.290000	49.4200	+0.304%	1,379,367	+24.039%
2025-09-09	49.4000	49.4900	49.225000	49.2700	-0.061%	1,609,883	+24.416%
2025-09-08	49.5100	49.5100	49.025000	49.3000	+0.264%	1,265,061	+24.341%
2025-09-05	49.3400	49.5000	48.940000	49.1700	+0.102%	1,365,619	+24.670%
2025-09-04	48.9100	49.1200	48.740000	49.1200	+0.512%	1,522,786	+24.796%
2025-09-03	48.6200	48.9250	48.620000	48.8700	+0.576%	3,172,969	+25.435%
2025-09-02	48.4500	48.6500	48.140000	48.5900	-0.410%	2,831,731	+26.158%
2025-08-29	48.4000	48.8350	48.390000	48.7900	+0.681%	2,339,333	+25.641%
2025-08-28	48.5900	48.5900	48.255000	48.4600	+0.186%	3,048,729	+26.496%
2025-08-27	47.9700	48.4000	47.970000	48.3700	+0.729%	1,097,981	+26.731%
2025-08-26	47.5500	48.0400	47.550000	48.0200	+0.988%	2,748,466	+27.655%
2025-08-25	47.8900	47.9900	47.550000	47.5500	-0.999%	1,191,205	+28.917%
2025-08-22	47.2500	48.0950	47.250000	48.0300	+1.586%	2,986,908	+27.629%
2025-08-21	46.9800	47.2800	46.910000	47.2800	+0.361%	1,226,448	+29.653%
2025-08-20	47.0200	47.1800	46.960200	47.1100	+0.234%	1,673,125	+30.121%
2025-08-19	47.2400	47.3700	46.980000	47.0000	-0.739%	3,613,421	+30.426%
2025-08-18	47.2800	47.3500	47.175000	47.3500	+0.169%	1,513,338	+29.461%
2025-08-15	47.3800	47.4350	47.190000	47.2700	-0.127%	1,907,944	+29.681%
2025-08-14	47.4800	47.4800	47.190000	47.3300	-0.651%	1,160,890	+29.516%
2025-08-13	47.6800	47.7899	47.545000	47.6400	+0.274%	2,814,197	+28.673%
2025-08-12	47.3400	47.6150	47.340000	47.5100	+0.486%	3,027,092	+29.025%
2025-08-11	47.3300	47.4300	47.220000	47.2800	-0.127%	1,101,603	+29.653%
2025-08-08	47.4100	47.5600	47.305000	47.3400	0.000%	922,472	+29.489%
2025-08-07	47.8700	47.8700	47.185500	47.3400	-0.817%	1,547,665	+29.489%
2025-08-06	47.4700	47.7750	47.380000	47.7300	+1.705%	3,450,179	+28.431%
2025-08-05	46.6300	46.9600	46.605000	46.9300	+0.751%	2,975,085	+30.620%
2025-08-04	46.1800	46.6099	46.150000	46.5800	+1.570%	4,713,252	+31.602%
2025-08-01	45.9800	46.0300	45.660000	45.8600	-0.693%	5,102,110	+33.668%
2025-07-31	46.2800	46.5800	46.065000	46.1800	-0.431%	4,079,080	+32.741%
2025-07-30	46.7200	46.8000	46.220000	46.3800	-0.876%	3,043,826	+32.169%
2025-07-29	46.7700	46.9100	46.655000	46.7900	+0.150%	1,889,620	+31.011%
2025-07-28	46.8800	46.9500	46.675000	46.7200	-0.617%	1,630,683	+31.207%
2025-07-25	46.7600	47.0260	46.750000	47.0100	+0.085%	1,827,434	+30.398%
2025-07-24	47.0100	47.1950	46.930000	46.9700	-0.424%	1,455,829	+30.509%
2025-07-23	47.1700	47.2300	47.050000	47.1700	+0.170%	1,648,878	+29.955%
2025-07-22	46.7300	47.0900	46.680000	47.0900	+0.814%	1,525,457	+30.176%
2025-07-21	46.7500	46.9500	46.690000	46.7100	+0.258%	1,170,653	+31.235%
2025-07-18	46.8800	46.9700	46.533800	46.5900	-0.257%	1,827,079	+31.573%
2025-07-17	46.1300	46.7300	46.130000	46.7100	+0.516%	2,319,319	+31.235%
2025-07-16	46.1200	46.4700	45.890700	46.4700	+0.934%	3,258,784	+31.913%
2025-07-15	46.6100	46.6285	46.010000	46.0400	-0.861%	2,258,027	+33.145%
2025-07-14	46.1300	46.4800	46.070000	46.4400	+0.672%	1,218,593	+31.998%
2025-07-11	46.1600	46.2800	46.020000	46.1300	-0.603%	2,597,777	+32.885%
2025-07-10	46.2000	46.4300	45.990000	46.4100	+0.607%	1,727,798	+32.084%
2025-07-09	46.0900	46.1900	45.980000	46.1300	+0.283%	1,060,203	+32.885%
2025-07-08	46.2400	46.3550	45.905000	46.0000	-0.390%	2,097,225	+33.261%
2025-07-07	46.4700	46.5700	46.095000	46.1800	-1.050%	3,482,339	+32.741%
2025-07-03	46.4400	46.6900	46.350000	46.6700	+0.734%	1,756,973	+31.348%
2025-07-02	46.1600	46.3450	45.920000	46.3300	+0.303%	2,990,064	+32.312%
2025-07-01	46.1700	46.2900	45.985000	46.1900	-0.022%	3,431,883	+32.713%
2025-06-30	45.7700	46.2100	45.670000	46.2000	+1.360%	2,929,865	+32.684%
2025-06-27	45.8700	45.9750	45.330000	45.5800	-0.740%	7,997,553	+34.489%
2025-06-26	45.6500	45.9200	45.510000	45.9200	+1.324%	1,702,321	+33.493%
2025-06-25	45.4900	45.5050	45.215000	45.3200	-0.658%	1,882,903	+35.260%
2025-06-24	45.4700	45.7156	45.330000	45.6200	+0.640%	3,195,904	+34.371%
2025-06-23	44.9500	45.4200	44.950000	45.3300	+0.510%	1,983,879	+35.231%
2025-06-20	45.4900	45.4900	45.060000	45.1000	-0.485%	1,968,031	+35.920%
2025-06-18	45.6300	45.6300	45.290000	45.3200	-0.286%	1,473,514	+35.260%
2025-06-17	45.7400	45.8005	45.360000	45.4500	-0.677%	1,638,567	+34.873%
2025-06-16	45.9100	46.0850	45.735000	45.7600	-0.262%	2,145,840	+33.960%
2025-06-13	45.8800	46.1099	45.710000	45.8800	-0.261%	3,503,701	+33.609%
2025-06-12	45.8100	46.0199	45.720000	46.0000	+0.745%	2,112,389	+33.261%
2025-06-11	45.5700	45.8150	45.500000	45.6600	+0.506%	2,007,972	+34.253%
2025-06-10	45.3800	45.5150	45.275000	45.4300	+0.287%	1,030,736	+34.933%
2025-06-09	45.4500	45.4993	45.180000	45.3000	-0.198%	1,651,928	+35.320%
2025-06-06	45.4100	45.6150	45.330000	45.3900	+0.154%	2,069,727	+35.052%
2025-06-05	45.4500	45.5200	45.250000	45.3200	+0.155%	2,066,777	+35.260%
2025-06-04	45.4300	45.4900	45.225000	45.2500	-0.199%	1,628,219	+35.470%
2025-06-03	45.3300	45.4050	45.120000	45.3400	-0.110%	2,550,990	+35.201%
2025-06-02	45.0300	45.4250	44.955000	45.3900	+0.956%	2,738,404	+35.052%
2025-05-30	44.7700	45.0165	44.600000	44.9600	+0.402%	1,716,002	+36.343%
2025-05-29	45.1600	45.1900	44.620000	44.7800	+0.045%	1,912,706	+36.891%
2025-05-28	44.6400	44.9450	44.640000	44.7600	-0.134%	1,155,995	+36.953%
2025-05-27	44.6800	45.0400	44.680000	44.8200	+0.855%	4,595,550	+36.769%
2025-05-23	43.9600	44.5854	43.900000	44.4400	+1.000%	1,703,380	+37.939%
2025-05-22	43.9000	44.1900	43.790000	44.0000	+0.137%	1,280,785	+39.318%
2025-05-21	44.0000	44.2980	43.925000	43.9400	-0.566%	3,302,889	+39.508%
2025-05-20	44.0100	44.2600	44.010000	44.1900	+0.318%	2,248,384	+38.719%
2025-05-19	43.6500	44.1700	43.650000	44.0500	+0.365%	2,529,716	+39.160%
2025-05-16	43.7800	43.9400	43.725000	43.8900	+0.137%	983,159	+39.667%
2025-05-15	43.4800	43.8700	43.445000	43.8300	+0.898%	1,061,261	+39.859%
2025-05-14	43.4200	43.4800	43.220000	43.4400	+0.092%	3,659,492	+41.114%
2025-05-13	43.1400	43.4900	43.135000	43.4000	+0.743%	1,560,616	+41.244%
2025-05-12	43.3300	43.3900	42.920000	43.0800	+0.537%	1,596,226	+42.293%
2025-05-09	43.0100	43.0600	42.670000	42.8500	+0.093%	1,036,971	+43.057%
2025-05-08	42.8900	43.0000	42.690000	42.8100	-0.187%	1,101,821	+43.191%
2025-05-07	42.7800	43.0750	42.700000	42.8900	+0.281%	1,941,998	+42.924%
2025-05-06	42.6700	42.8600	42.570000	42.7700	+0.258%	1,508,081	+43.325%
2025-05-05	42.7100	42.9050	42.600000	42.6600	-0.420%	2,296,260	+43.694%
2025-05-02	42.7100	42.8800	42.610000	42.8400	+1.253%	2,223,045	+43.091%
2025-05-01	42.3200	42.6600	42.300000	42.3100	-0.330%	773,820	+44.883%
2025-04-30	42.1500	42.5550	41.770000	42.4500	0.000%	2,181,174	+44.405%
2025-04-29	42.3100	42.5000	42.150000	42.4500	+0.189%	1,208,063	+44.405%
2025-04-28	42.0500	42.4200	42.050000	42.3700	+0.785%	1,890,814	+44.678%
2025-04-25	41.9200	42.1100	41.820000	42.0400	-0.048%	1,515,504	+45.814%
2025-04-24	41.7100	42.0900	41.590000	42.0600	+1.301%	1,413,934	+45.744%
2025-04-23	41.7700	42.0200	41.420000	41.5200	+0.314%	2,722,576	+47.640%
2025-04-22	41.1500	41.5900	41.090000	41.3900	+1.521%	1,704,906	+48.103%
2025-04-21	41.0900	41.1800	40.430000	40.7700	-0.803%	1,350,613	+50.356%
2025-04-17	40.9400	41.2900	40.745000	41.1000	+0.661%	2,470,260	+49.148%
2025-04-16	40.5600	41.0250	40.440100	40.8300	+0.740%	2,478,461	+50.135%
2025-04-15	40.4600	40.8250	40.355000	40.5300	+0.223%	1,966,853	+51.246%
2025-04-14	40.3300	40.6300	40.030000	40.4400	+1.430%	2,883,904	+51.583%
2025-04-11	39.1000	40.0900	38.980000	39.8700	+2.917%	6,271,353	+53.750%
2025-04-10	38.9800	39.1200	38.050000	38.7400	-2.023%	6,524,630	+58.234%
2025-04-09	37.1200	39.7500	36.810000	39.5400	+6.376%	6,514,575	+55.033%
2025-04-08	38.9300	38.9500	36.845000	37.1700	-1.641%	6,468,790	+64.918%
2025-04-07	37.0100	38.9900	36.700000	37.7900	-1.614%	6,066,772	+62.212%
2025-04-04	39.3600	39.5400	37.985000	38.4100	-5.441%	5,385,906	+59.594%
2025-04-03	40.8300	41.4300	40.540000	40.6200	-2.332%	5,674,475	+50.911%
2025-04-02	40.7100	41.6200	40.675000	41.5900	+1.118%	2,884,467	+47.391%
2025-04-01	40.6900	41.2100	40.330000	41.1300	+0.933%	2,337,729	+49.040%
2025-03-31	40.1700	40.8550	40.015000	40.7500	+0.444%	3,278,483	+50.429%
2025-03-28	41.1400	41.2000	40.535000	40.5700	-1.648%	2,342,557	+51.097%
2025-03-27	41.2500	41.3750	41.020000	41.2500	-0.314%	2,468,730	+48.606%
2025-03-26	41.7050	41.9150	41.250000	41.3800	-0.791%	3,068,820	+48.139%
2025-03-25	41.7100	41.9150	41.620000	41.7100	+0.482%	2,459,810	+46.967%
2025-03-24	41.1100	41.6901	41.110000	41.5100	+1.541%	3,023,448	+47.675%
2025-03-21	40.7100	40.9100	40.515000	40.8800	-0.366%	2,991,125	+49.951%
2025-03-20	40.5900	41.1600	40.590000	41.0300	-0.024%	4,760,346	+49.403%
2025-03-19	40.6400	41.1350	40.590000	41.0400	+1.283%	2,440,523	+49.366%
2025-03-18	40.6700	40.6700	40.190000	40.5200	-0.418%	2,763,816	+51.283%
2025-03-17	40.1900	40.7400	40.190000	40.6900	+1.446%	1,624,850	+50.651%
2025-03-14	39.6500	40.1400	39.530000	40.1100	+2.061%	2,151,832	+52.830%
2025-03-13	39.7500	39.8800	39.155000	39.3000	-1.355%	2,159,645	+55.980%
2025-03-12	39.7000	40.0800	39.450000	39.8400	+0.912%	4,377,882	+53.865%
2025-03-11	39.7200	39.9150	39.080000	39.4800	-0.504%	9,554,063	+55.268%
2025-03-10	39.9600	40.0100	39.355000	39.6800	-1.952%	3,773,919	+54.486%
2025-03-07	40.1400	40.6200	39.790000	40.4700	+0.248%	4,686,204	+51.470%
2025-03-06	40.2300	40.9200	40.130000	40.3700	-0.884%	5,161,303	+51.845%
2025-03-05	40.0400	40.7600	40.040000	40.7300	+2.414%	5,994,919	+50.503%
2025-03-04	40.1000	40.3050	39.390000	39.7700	-1.681%	8,191,307	+54.136%
2025-03-03	41.6000	41.7400	40.216033	40.4500	-1.892%	4,156,344	+51.545%
2025-02-28	40.7200	41.2950	40.670000	41.2300	+1.054%	2,564,462	+48.678%
2025-02-27	41.3100	41.3500	40.800000	40.8000	-1.521%	3,835,427	+50.245%
2025-02-26	41.3300	41.6450	41.230000	41.4300	+0.193%	2,503,430	+47.960%
2025-02-25	41.5200	41.6050	40.930000	41.3500	-0.072%	1,784,979	+48.247%
2025-02-24	41.6000	41.6968	41.235000	41.3800	-0.409%	2,266,569	+48.139%
2025-02-21	42.2200	42.2200	41.420000	41.5500	-1.587%	2,187,216	+47.533%
2025-02-20	42.3000	42.3900	42.045000	42.2200	-0.024%	619,658	+45.192%
2025-02-19	42.1800	42.2850	42.029900	42.2300	-0.495%	1,823,337	+45.157%
2025-02-18	42.0800	42.4783	41.980000	42.4400	+0.640%	1,197,024	+44.439%