Dark

EWJ
iShares MSCI Japan ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

96.89USD+1.823%(+1.74)4,484,850

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:34:42 AM EDT

96.57USD+1.492%(+1.42)57

After-hours

Aug 7, 2026 4:16:30 PM EDT

96.54USD-0.354%(-0.34)257,938

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	96.6700	96.9600	96.3100	96.9000	+1.839%	4,484,850	0.000%
2026-08-06	95.0700	95.9250	94.8300	95.1500	-0.011%	2,694,572	+1.839%
2026-08-05	95.9900	96.3200	95.1450	95.1600	+0.581%	2,777,676	+1.828%
2026-08-04	93.3400	94.7700	93.2900	94.6100	+1.830%	3,303,904	+2.420%
2026-08-03	92.2900	93.0450	92.1200	92.9100	+0.563%	4,024,533	+4.294%
2026-07-31	92.6000	93.0000	91.3400	92.3900	-0.965%	5,290,734	+4.881%
2026-07-30	90.6000	93.4600	90.5000	93.2900	+4.410%	6,536,623	+3.870%
2026-07-29	89.9400	91.1550	89.0850	89.3500	-0.534%	5,650,815	+8.450%
2026-07-28	89.3600	90.3300	89.2900	89.8300	-1.836%	5,323,501	+7.870%
2026-07-27	92.2400	92.4000	90.8700	91.5100	+0.329%	2,493,135	+5.890%
2026-07-24	91.4600	91.9200	91.0600	91.2100	+0.121%	3,092,111	+6.238%
2026-07-23	91.4700	91.8650	90.6400	91.1000	-1.182%	4,430,550	+6.367%
2026-07-22	91.8800	92.5500	91.8800	92.1900	-0.593%	3,433,638	+5.109%
2026-07-21	92.0800	92.9700	91.7100	92.7400	+2.554%	6,375,560	+4.486%
2026-07-20	90.8800	91.2050	90.3750	90.4300	-0.066%	3,362,686	+7.155%
2026-07-17	89.2400	90.6500	89.1600	90.4900	-1.545%	8,287,545	+7.084%
2026-07-16	92.0400	92.4700	91.6200	91.9100	-1.701%	3,334,893	+5.429%
2026-07-15	93.9000	94.0400	92.7800	93.5000	-0.415%	4,838,238	+3.636%
2026-07-14	94.1700	94.7800	93.7500	93.8900	+1.262%	4,282,036	+3.206%
2026-07-13	93.0700	93.3700	92.5050	92.7200	-1.935%	3,741,616	+4.508%
2026-07-10	94.1100	94.7491	93.5700	94.5500	+1.101%	3,205,510	+2.485%
2026-07-09	92.9100	93.6900	92.8900	93.5200	+1.059%	5,665,057	+3.614%
2026-07-08	91.5150	92.5800	91.1900	92.5400	-0.569%	5,290,571	+4.711%
2026-07-07	93.9300	94.1100	92.7950	93.0700	-2.309%	6,034,196	+4.115%
2026-07-06	94.6800	95.3600	94.5550	95.2700	+2.287%	4,368,952	+1.711%
2026-07-02	93.9500	94.5200	92.3800	93.1400	+0.097%	7,935,074	+4.037%
2026-07-01	93.4000	93.7400	93.0100	93.0500	-0.236%	8,442,231	+4.138%
2026-06-30	92.7200	93.4797	92.6250	93.2700	+0.064%	3,669,911	+3.892%
2026-06-29	92.6200	93.2350	91.7100	93.2100	+0.442%	6,358,873	+3.959%
2026-06-26	92.4700	93.2800	92.3200	92.8000	-0.632%	4,060,790	+4.418%
2026-06-25	94.0700	94.2400	93.0400	93.3900	+0.842%	4,853,544	+3.758%
2026-06-24	92.5700	93.0300	92.1950	92.6100	-0.151%	4,896,092	+4.632%
2026-06-23	92.4700	93.3400	92.0900	92.7500	-4.352%	11,166,723	+4.474%
2026-06-22	96.8400	97.5200	96.7500	96.9700	+0.738%	3,231,114	-0.072%
2026-06-18	96.2300	96.5200	95.9800	96.2600	+1.916%	5,965,374	+0.665%
2026-06-17	95.1900	95.8750	94.3200	94.4500	+0.351%	6,044,799	+2.594%
2026-06-16	94.4100	94.8700	94.0500	94.1200	+0.064%	5,073,116	+2.954%
2026-06-15	94.1900	94.2200	93.7500	94.0600	+1.456%	4,716,161	+3.019%
2026-06-12	92.4900	93.0200	91.7800	92.7100	+0.575%	4,938,533	+4.519%
2026-06-11	89.9800	92.3300	89.7400	92.1800	+3.237%	9,304,684	+5.120%
2026-06-10	89.8900	90.6700	89.1700	89.2900	-1.825%	8,157,677	+8.523%
2026-06-09	92.2300	92.8050	89.7200	90.9500	-1.088%	8,716,571	+6.542%
2026-06-08	91.9100	92.3700	91.7500	91.9500	+1.356%	9,131,205	+5.383%
2026-06-05	93.1300	93.2100	90.5350	90.7200	-3.623%	11,554,083	+6.812%
2026-06-04	93.8500	94.2000	93.4050	94.1300	+0.202%	3,536,795	+2.943%
2026-06-03	94.2500	94.2500	93.7900	93.9400	+0.385%	5,961,242	+3.151%
2026-06-02	92.6100	93.6000	92.6050	93.5800	+0.699%	4,434,205	+3.548%
2026-06-01	92.7700	93.3500	91.7600	92.9300	-0.032%	9,666,643	+4.272%
2026-05-29	92.9400	93.3700	92.6050	92.9600	+0.280%	5,203,989	+4.238%
2026-05-28	91.8600	92.9700	91.7850	92.7000	+0.444%	4,523,187	+4.531%
2026-05-27	92.1900	92.4200	91.9300	92.2900	-0.657%	4,244,568	+4.995%
2026-05-26	92.9800	93.2250	92.7000	92.9000	+1.408%	4,636,808	+4.306%
2026-05-22	91.4200	92.0950	91.2900	91.6100	+0.263%	4,032,629	+5.774%
2026-05-21	90.1800	91.6199	89.9600	91.3700	+0.175%	5,603,906	+6.052%
2026-05-20	89.6700	91.2300	89.5900	91.2100	+1.019%	6,144,125	+6.238%
2026-05-19	89.9900	90.8850	89.7400	90.2900	-0.693%	4,475,338	+7.321%
2026-05-18	91.0300	91.2700	90.2300	90.9200	-0.165%	8,364,351	+6.577%
2026-05-15	91.0900	91.4100	90.7900	91.0700	-1.075%	5,272,000	+6.402%
2026-05-14	92.3700	92.4900	91.9700	92.0600	-1.106%	7,047,521	+5.257%
2026-05-13	92.6900	93.2700	92.5500	93.0900	+1.119%	5,348,341	+4.093%
2026-05-12	92.0200	92.2600	91.3600	92.0600	-0.217%	6,547,773	+5.257%
2026-05-11	92.0800	92.4800	92.0300	92.2600	+0.043%	4,372,678	+5.029%
2026-05-08	92.2000	92.4500	91.8200	92.2200	+1.352%	4,426,292	+5.075%
2026-05-07	91.7750	91.9700	90.8000	90.9900	-0.753%	6,926,130	+6.495%
2026-05-06	91.4100	91.9000	91.2200	91.6800	+2.711%	5,397,655	+5.694%
2026-05-05	88.6000	89.2900	88.4750	89.2600	+1.294%	4,866,022	+8.559%
2026-05-04	88.5600	88.9499	87.7800	88.1200	-0.204%	4,292,122	+9.964%
2026-05-01	88.2100	88.8690	87.9100	88.3000	-0.898%	5,441,149	+9.740%
2026-04-30	88.3500	89.3000	87.9200	89.1000	+2.638%	12,079,882	+8.754%
2026-04-29	87.1600	87.2600	86.4100	86.8100	-0.857%	5,277,509	+11.623%
2026-04-28	87.9200	88.0170	87.3150	87.5600	-0.137%	5,662,925	+10.667%
2026-04-27	88.0300	88.3600	87.5580	87.6800	+0.412%	4,081,595	+10.516%
2026-04-24	86.9300	87.5400	86.6650	87.3200	+0.287%	5,262,604	+10.971%
2026-04-23	87.4900	87.7950	86.1200	87.0700	-0.786%	5,174,787	+11.290%
2026-04-22	87.7000	87.8300	87.3800	87.7600	+0.711%	3,590,504	+10.415%
2026-04-21	88.1800	88.4300	86.9900	87.1400	-2.452%	8,141,101	+11.200%
2026-04-20	89.2700	89.4650	88.8100	89.3300	-0.954%	5,471,466	+8.474%
2026-04-17	90.0300	91.0250	89.8600	90.1900	+0.872%	5,913,820	+7.440%
2026-04-16	89.6400	89.6800	89.0850	89.4100	+0.382%	3,630,075	+8.377%
2026-04-15	88.9100	89.1650	88.6800	89.0700	-0.380%	3,739,941	+8.791%
2026-04-14	88.6900	89.5950	88.6600	89.4100	+1.200%	9,458,070	+8.377%
2026-04-13	86.7800	88.3950	86.6000	88.3500	+0.250%	9,478,038	+9.677%
2026-04-10	88.1800	88.3800	87.7850	88.1300	-0.102%	4,469,092	+9.951%
2026-04-09	87.2900	88.7700	86.9900	88.2200	-1.331%	7,392,866	+9.839%
2026-04-08	89.8200	89.9900	88.8300	89.4100	+4.561%	14,590,359	+8.377%
2026-04-07	84.8800	85.7000	83.8200	85.5100	-0.070%	17,552,101	+13.320%
2026-04-06	85.0500	85.7500	85.0500	85.5700	+0.328%	3,819,823	+13.241%
2026-04-02	83.9800	85.8400	83.7400	85.2900	-1.376%	6,422,092	+13.612%
2026-04-01	86.6600	87.3600	86.2700	86.4800	+2.416%	14,766,012	+12.049%
2026-03-31	82.4500	84.4850	82.1700	84.4400	+3.582%	12,647,232	+14.756%
2026-03-30	82.6500	82.7450	81.3500	81.5200	+0.111%	11,806,522	+18.867%
2026-03-27	82.1900	82.5250	81.1900	81.4300	-1.548%	14,066,609	+18.998%
2026-03-26	83.6400	84.2800	82.6627	82.7100	-2.407%	5,882,962	+17.156%
2026-03-25	84.9700	85.2400	84.3500	84.7500	+1.765%	7,553,473	+14.336%
2026-03-24	82.9000	83.8700	82.6300	83.2800	-0.323%	7,210,280	+16.354%
2026-03-23	83.5700	84.6000	82.7300	83.5500	+2.894%	17,234,520	+15.978%
2026-03-20	83.8700	83.9100	80.8500	81.2000	-3.425%	19,738,920	+19.335%
2026-03-19	82.2600	84.4800	82.1400	84.0800	-0.083%	8,664,701	+15.247%
2026-03-18	84.7000	85.1350	84.0500	84.1500	-1.093%	8,642,605	+15.152%
2026-03-17	85.5700	85.6400	84.8600	85.0800	+0.012%	5,196,280	+13.893%
2026-03-16	84.5800	85.3200	84.5200	85.0700	+2.051%	6,784,672	+13.906%
2026-03-13	84.5300	84.7900	83.2136	83.3600	-0.986%	10,036,492	+16.243%
2026-03-12	84.8200	84.9200	83.7600	84.1900	-1.796%	13,356,744	+15.097%
2026-03-11	85.3000	86.1800	84.9850	85.7300	-0.844%	8,071,862	+13.029%
2026-03-10	86.5000	88.1400	85.8600	86.4600	+0.957%	12,730,055	+12.075%
2026-03-09	83.7800	85.8700	82.9151	85.6400	+1.026%	20,330,934	+13.148%
2026-03-06	84.3750	85.2000	84.1200	84.7700	-1.304%	11,412,136	+14.309%
2026-03-05	86.4500	86.8400	84.9100	85.8900	-3.048%	18,640,545	+12.819%
2026-03-04	87.5500	88.7150	87.0800	88.5900	+2.027%	14,258,209	+9.380%
2026-03-03	84.7800	87.1400	83.8500	86.8300	-3.736%	29,746,636	+11.597%
2026-03-02	89.4100	90.4050	89.1700	90.2000	-2.349%	17,205,248	+7.428%
2026-02-27	92.6700	92.8100	92.2500	92.3700	-0.119%	7,720,687	+4.904%
2026-02-26	92.6000	92.7450	91.9500	92.4800	+0.043%	6,762,400	+4.779%
2026-02-25	92.0200	92.5650	91.8900	92.4400	+1.326%	6,060,849	+4.825%
2026-02-24	90.5200	91.4350	90.3650	91.2300	-0.175%	8,912,518	+6.215%
2026-02-23	91.6400	92.0850	91.1800	91.3900	-0.087%	7,861,859	+6.029%
2026-02-20	90.4000	91.5700	90.3250	91.4700	+0.296%	10,905,671	+5.936%
2026-02-19	90.8300	91.2150	90.6700	91.2000	-0.197%	10,448,232	+6.250%
2026-02-18	91.5500	92.0200	91.2700	91.3800	-0.533%	9,335,353	+6.041%
2026-02-17	91.4100	92.0700	90.8700	91.8700	-2.110%	22,036,697	+5.475%
2026-02-13	93.6600	93.9350	92.9100	93.8500	+0.514%	11,218,526	+3.250%
2026-02-12	94.0000	94.2800	93.1350	93.3700	-0.639%	10,265,882	+3.781%
2026-02-11	93.9100	94.2000	93.2150	93.9700	+0.934%	12,270,490	+3.118%
2026-02-10	93.1950	93.5700	92.9700	93.1000	+1.983%	21,600,537	+4.082%
2026-02-09	90.2950	91.4800	90.2000	91.2900	+2.114%	9,876,469	+6.145%
2026-02-06	88.7700	89.4650	88.5800	89.4000	+3.833%	7,397,357	+8.389%
2026-02-05	86.3300	86.7550	86.0200	86.1000	-1.589%	9,220,709	+12.544%
2026-02-04	87.6700	88.2350	87.1900	87.4900	+0.934%	11,695,119	+10.756%
2026-02-03	86.3200	86.7400	85.9200	86.6800	+0.920%	12,776,515	+11.790%
2026-02-02	85.3300	86.0100	85.0800	85.8900	+0.198%	7,036,979	+12.819%
2026-01-30	85.9700	86.1700	85.4000	85.7200	-0.430%	7,252,301	+13.042%
2026-01-29	86.1300	86.3050	84.8400	86.0900	+1.033%	13,437,884	+12.557%
2026-01-28	85.0600	85.2700	84.7900	85.2100	-0.734%	9,156,942	+13.719%
2026-01-27	85.4700	85.9700	85.4400	85.8400	+1.430%	14,763,166	+12.884%
2026-01-26	85.1200	85.2600	84.6200	84.6300	+0.083%	12,120,326	+14.498%
2026-01-23	84.0700	84.8200	83.9400	84.5600	-0.354%	13,048,447	+14.593%
2026-01-22	84.8500	85.0600	84.6650	84.8600	+0.094%	5,122,892	+14.188%
2026-01-21	84.2100	85.0000	84.0500	84.7800	+1.266%	12,130,944	+14.296%
2026-01-20	83.8300	84.3150	83.6000	83.7200	-2.059%	9,391,442	+15.743%
2026-01-16	85.5400	85.6050	85.2600	85.4800	+0.070%	4,169,122	+13.360%
2026-01-15	85.9000	86.0000	85.3900	85.4200	+0.447%	5,591,119	+13.439%
2026-01-14	85.0800	85.3350	84.9050	85.0400	+0.699%	7,040,473	+13.946%
2026-01-13	84.7000	84.7850	84.2900	84.4500	-0.985%	5,166,848	+14.742%
2026-01-12	84.9500	85.3000	84.9300	85.2900	+0.804%	6,162,545	+13.612%
2026-01-09	84.1400	84.9238	84.0650	84.6100	+2.112%	7,621,375	+14.525%
2026-01-08	82.5700	82.9100	82.5200	82.8600	-0.072%	5,782,400	+16.944%
2026-01-07	83.1200	83.1400	82.7800	82.9200	-0.181%	6,005,510	+16.860%
2026-01-06	83.1400	83.2700	82.8950	83.0700	-0.072%	9,203,521	+16.649%
2026-01-05	82.3550	83.1800	82.3550	83.1300	+2.213%	6,456,839	+16.564%
2026-01-02	81.5100	81.5650	80.8200	81.3300	+0.731%	7,861,498	+19.144%
2025-12-31	80.7300	80.9950	80.5400	80.7400	-0.296%	4,438,352	+20.015%
2025-12-30	81.2400	81.2698	80.9700	80.9800	-0.136%	3,746,778	+19.659%
2025-12-29	80.9700	81.1300	80.7750	81.0900	+0.148%	4,625,338	+19.497%
2025-12-26	80.9500	80.9900	80.7150	80.9700	-0.037%	2,338,043	+19.674%
2025-12-24	80.8600	81.1283	80.7600	81.0000	-0.173%	1,764,580	+19.630%
2025-12-23	81.3500	81.4500	81.0550	81.1400	+0.845%	6,121,193	+19.423%
2025-12-22	80.2500	80.5550	80.1550	80.4600	-0.149%	5,960,717	+20.433%
2025-12-19	80.4600	80.8000	80.4000	80.5800	+0.763%	5,588,860	+20.253%
2025-12-18	80.2900	80.4456	79.8200	79.9700	+0.288%	6,208,404	+21.170%
2025-12-17	80.4300	80.5700	79.7100	79.7400	-1.373%	6,586,533	+21.520%
2025-12-16	81.1100	81.2700	80.6450	80.8500	-4.737%	6,195,702	+19.852%
2025-12-15	85.2800	85.3100	84.6950	84.8700	+1.036%	4,432,895	+14.175%
2025-12-12	84.3950	84.4500	83.6850	84.0000	-0.261%	6,351,244	+15.357%
2025-12-11	83.9400	84.3750	83.8800	84.2200	+0.369%	4,371,963	+15.056%
2025-12-10	83.2400	84.0600	83.1050	83.9100	+0.720%	5,877,613	+15.481%
2025-12-09	83.5800	83.7200	83.2950	83.3100	+0.144%	3,384,688	+16.313%
2025-12-08	83.4900	83.5500	83.0601	83.1900	-0.609%	3,586,643	+16.480%
2025-12-05	83.6800	83.8000	83.4400	83.7000	+0.096%	4,181,201	+15.771%
2025-12-04	84.2050	84.2750	83.4750	83.6200	+1.223%	4,688,811	+15.881%
2025-12-03	82.1000	82.6450	82.0250	82.6100	+0.170%	5,499,872	+17.298%
2025-12-02	82.7300	82.7300	82.2550	82.4700	-0.073%	3,842,248	+17.497%
2025-12-01	82.4850	82.8700	82.4500	82.5300	-0.578%	5,017,247	+17.412%
2025-11-28	82.8400	83.0350	82.7500	83.0100	-0.300%	2,707,422	+16.733%
2025-11-26	82.7300	83.3650	82.5450	83.2600	+1.636%	3,708,002	+16.382%
2025-11-25	81.3200	81.9650	81.0050	81.9200	+0.220%	5,187,874	+18.286%
2025-11-24	81.0800	81.8676	80.9601	81.7400	+0.677%	3,795,417	+18.547%
2025-11-21	80.8100	81.4350	80.3000	81.1900	+2.139%	8,885,970	+19.350%
2025-11-20	81.1400	81.3650	79.4750	79.4900	-1.475%	11,233,180	+21.902%
2025-11-19	80.6800	81.1500	80.3900	80.6800	-0.124%	6,047,719	+20.104%
2025-11-18	80.7000	81.1000	80.2900	80.7800	-2.049%	6,878,224	+19.955%
2025-11-17	83.0200	83.3500	82.1350	82.4700	-1.798%	6,954,171	+17.497%
2025-11-14	83.6400	84.2100	83.4000	83.9800	+1.169%	6,152,542	+15.385%
2025-11-13	83.9800	84.0300	82.9600	83.0100	-1.577%	7,215,426	+16.733%
2025-11-12	84.2300	84.5400	84.1300	84.3400	+0.704%	6,538,716	+14.892%
2025-11-11	83.5000	83.9050	83.3650	83.7500	+0.084%	6,582,124	+15.701%
2025-11-10	83.3200	83.7450	83.0700	83.6800	+0.468%	5,038,368	+15.798%
2025-11-07	82.8400	83.3100	82.3000	83.2900	+0.398%	5,604,501	+16.340%
2025-11-06	83.3100	83.3750	82.6600	82.9600	+0.193%	5,396,031	+16.803%
2025-11-05	82.4900	82.9850	82.3500	82.8000	-0.036%	5,594,783	+17.029%
2025-11-04	83.0000	83.3450	82.7750	82.8300	-0.968%	6,613,755	+16.987%
2025-11-03	83.5800	83.7085	83.2500	83.6400	+0.228%	5,288,161	+15.854%
2025-10-31	83.7100	83.8350	83.1900	83.4500	+0.288%	9,754,896	+16.117%
2025-10-30	83.1400	83.5550	83.0300	83.2100	-0.024%	6,073,290	+16.452%
2025-10-29	83.5200	83.6900	82.7000	83.2300	-0.834%	8,550,189	+16.424%
2025-10-28	83.5600	84.0650	83.5450	83.9300	+0.479%	4,522,091	+15.453%
2025-10-27	83.6100	83.6100	83.3650	83.5300	+1.248%	2,985,745	+16.006%
2025-10-24	82.4200	82.6800	82.4150	82.5000	+0.341%	3,652,942	+17.455%
2025-10-23	82.0200	82.3351	81.9750	82.2200	+0.049%	3,620,433	+17.855%
2025-10-22	82.4000	82.5200	81.8400	82.1800	-0.472%	7,075,648	+17.912%
2025-10-21	82.7200	82.8558	82.4250	82.5700	-1.161%	5,126,282	+17.355%
2025-10-20	83.2900	83.7900	83.2900	83.5400	+1.878%	5,450,864	+15.992%
2025-10-17	81.7800	82.0775	81.6450	82.0000	+0.552%	6,222,293	+18.171%
2025-10-16	81.8100	81.9100	81.2400	81.5500	+0.320%	5,636,303	+18.823%
2025-10-15	81.3100	81.5450	80.8700	81.2900	+1.562%	7,589,028	+19.203%
2025-10-14	79.3400	80.4500	79.1750	80.0400	+0.946%	6,700,866	+21.064%
2025-10-13	79.0200	79.4700	78.8400	79.2900	+1.187%	7,861,596	+22.210%
2025-10-10	79.8300	80.0700	78.2050	78.3600	-3.912%	11,311,861	+23.660%
2025-10-09	82.1600	82.1900	81.4185	81.5500	-0.245%	4,539,821	+18.823%
2025-10-08	81.7100	81.9050	81.6150	81.7500	-0.256%	11,043,435	+18.532%
2025-10-07	82.5000	82.5450	81.9450	81.9600	-1.573%	6,994,422	+18.228%
2025-10-06	83.1200	83.6000	83.0000	83.2700	+1.822%	8,346,517	+16.368%
2025-10-03	81.6800	82.0400	81.5350	81.7800	+2.034%	8,651,754	+18.489%
2025-10-02	80.3300	80.4200	79.8050	80.1500	-0.075%	6,800,982	+20.898%
2025-10-01	80.5200	80.7700	80.0700	80.2100	0.000%	6,794,769	+20.808%
2025-09-30	80.1000	80.3056	79.8900	80.2100	-0.373%	9,629,289	+20.808%
2025-09-29	80.5400	80.7199	80.3800	80.5100	+0.087%	5,053,588	+20.358%
2025-09-26	80.3400	80.5750	80.2200	80.4400	-0.025%	9,649,880	+20.462%
2025-09-25	80.4600	80.5900	80.1700	80.4600	-0.482%	4,855,950	+20.433%
2025-09-24	81.1300	81.2009	80.7800	80.8500	-0.296%	4,906,028	+19.852%
2025-09-23	81.3500	81.5350	81.0250	81.0900	-0.197%	4,353,365	+19.497%
2025-09-22	80.9600	81.2900	80.8400	81.2500	+0.569%	3,429,098	+19.262%
2025-09-19	80.8700	80.9500	80.5750	80.7900	-0.859%	5,099,558	+19.941%
2025-09-18	81.2900	81.7000	81.1050	81.4900	+0.394%	5,465,435	+18.910%
2025-09-17	81.3700	81.8400	80.8100	81.1700	-0.221%	5,829,457	+19.379%
2025-09-16	81.3600	81.4350	81.1600	81.3500	0.000%	4,636,816	+19.115%
2025-09-15	81.0600	81.4200	81.0020	81.3500	+0.731%	4,639,452	+19.115%
2025-09-12	80.8200	81.0050	80.5950	80.7600	-0.689%	5,509,422	+19.985%
2025-09-11	80.9800	81.4550	80.9500	81.3200	+1.195%	4,782,018	+19.159%
2025-09-10	80.6100	80.8200	80.3150	80.3600	+0.375%	6,028,108	+20.582%
2025-09-09	79.8200	80.1200	79.6400	80.0600	-1.112%	6,070,700	+21.034%
2025-09-08	80.5400	81.0157	80.3900	80.9600	+2.248%	6,346,497	+19.689%
2025-09-05	79.6400	79.8800	78.9700	79.1800	+0.572%	5,648,004	+22.379%
2025-09-04	78.1700	78.7350	78.1400	78.7300	+1.027%	3,655,291	+23.079%
2025-09-03	77.6200	77.9300	77.6000	77.9300	-0.282%	5,068,256	+24.342%
2025-09-02	77.5900	78.1800	77.3800	78.1500	-0.166%	5,760,944	+23.992%
2025-08-29	78.4000	78.4599	78.1000	78.2800	-1.274%	6,054,033	+23.786%
2025-08-28	79.3100	79.5050	79.2400	79.2900	+0.839%	5,493,560	+22.210%
2025-08-27	78.1000	78.6800	78.0600	78.6300	-0.367%	3,481,756	+23.235%
2025-08-26	78.5200	78.9400	78.5050	78.9200	-0.164%	2,945,564	+22.783%
2025-08-25	79.4100	79.5650	79.0400	79.0500	-1.212%	5,422,143	+22.581%
2025-08-22	78.9700	80.2450	78.9700	80.0200	+1.677%	5,437,296	+21.095%
2025-08-21	78.9300	79.0350	78.6300	78.7000	-1.180%	6,606,198	+23.126%
2025-08-20	79.6650	79.7300	79.3450	79.6400	-0.475%	5,201,941	+21.673%
2025-08-19	80.2400	80.3300	79.9000	80.0200	-0.349%	5,465,035	+21.095%
2025-08-18	80.3000	80.4500	80.1950	80.3000	+0.187%	3,725,727	+20.672%
2025-08-15	80.3800	80.3800	80.0350	80.1500	+1.713%	5,581,968	+20.898%
2025-08-14	78.7200	79.0200	78.5900	78.8000	-0.593%	4,498,868	+22.970%
2025-08-13	79.3300	79.4350	79.1650	79.2700	+0.050%	5,795,622	+22.240%
2025-08-12	78.6900	79.3400	78.5500	79.2300	+1.851%	8,737,725	+22.302%
2025-08-11	77.9850	78.1050	77.7200	77.7900	-0.180%	3,296,457	+24.566%
2025-08-08	77.7000	78.1300	77.6300	77.9300	+1.710%	7,746,951	+24.342%
2025-08-07	76.9600	77.0150	76.3300	76.6200	+0.776%	5,575,650	+26.468%
2025-08-06	75.7700	76.1850	75.5200	76.0300	+1.333%	5,501,593	+27.450%
2025-08-05	75.1500	75.2150	74.7950	75.0300	-0.345%	4,310,036	+29.148%
2025-08-04	74.8000	75.3400	74.8000	75.2900	+1.647%	5,963,559	+28.702%
2025-08-01	74.1000	74.1500	73.4200	74.0700	+0.611%	7,790,785	+30.822%
2025-07-31	74.2500	74.2600	73.3400	73.6200	-0.487%	8,368,163	+31.622%
2025-07-30	74.3000	74.4550	73.7150	73.9800	+0.135%	7,624,858	+30.981%
2025-07-29	74.2000	74.2400	73.8100	73.8800	-0.525%	6,473,676	+31.159%
2025-07-28	74.5800	74.6600	74.1200	74.2700	-1.863%	6,767,808	+30.470%
2025-07-25	75.5200	75.7300	75.4500	75.6800	-1.137%	9,017,884	+28.039%
2025-07-24	76.7600	76.9250	76.5300	76.5500	+0.078%	7,504,516	+26.584%
2025-07-23	76.2800	76.5900	76.0800	76.4900	+4.810%	19,572,542	+26.683%
2025-07-22	73.0200	73.0300	72.7300	72.9800	+0.510%	9,150,675	+32.776%
2025-07-21	72.4400	72.9750	72.3904	72.6100	+1.114%	4,380,139	+33.453%
2025-07-18	72.1500	72.1700	71.7100	71.8100	-0.801%	5,679,228	+34.939%
2025-07-17	72.1400	72.5000	72.0900	72.3900	+0.514%	4,096,277	+33.858%
2025-07-16	71.6900	72.0300	71.5150	72.0200	+0.460%	7,632,856	+34.546%
2025-07-15	72.2300	72.2550	71.6100	71.6900	-0.994%	4,302,518	+35.165%
2025-07-14	72.2500	72.4850	72.2100	72.4100	+0.069%	2,233,562	+33.821%
2025-07-11	72.4200	72.4600	72.2150	72.3600	-0.795%	3,110,761	+33.914%
2025-07-10	72.7200	73.0050	72.5500	72.9400	-0.491%	2,427,719	+32.849%
2025-07-09	73.1300	73.3300	72.9050	73.3000	+0.150%	4,077,741	+32.196%
2025-07-08	72.9500	73.2453	72.8600	73.1900	+0.508%	4,668,104	+32.395%
2025-07-07	73.6100	73.7000	72.5800	72.8200	-2.386%	11,486,022	+33.068%
2025-07-03	74.4100	74.7200	74.4100	74.6000	+0.188%	1,996,157	+29.893%
2025-07-02	74.2300	74.4850	74.1600	74.4600	+0.054%	3,670,427	+30.137%
2025-07-01	74.6700	74.9100	74.4200	74.4200	-0.734%	7,652,638	+30.207%
2025-06-30	74.9650	75.0050	74.7900	74.9700	-0.412%	6,464,268	+29.252%
2025-06-27	75.0900	75.5000	74.9500	75.2800	+1.771%	10,262,559	+28.719%
2025-06-26	73.6300	74.0400	73.5100	73.9700	+2.112%	4,326,433	+30.999%
2025-06-25	72.5300	72.5499	72.3100	72.4400	-0.412%	3,226,226	+33.766%
2025-06-24	72.4700	72.7900	72.3800	72.7400	+1.000%	4,095,856	+33.214%
2025-06-23	71.1500	72.0650	71.0900	72.0200	+0.362%	4,849,455	+34.546%
2025-06-20	72.4500	72.4500	71.7100	71.7600	-1.766%	5,251,017	+35.033%
2025-06-18	73.1900	73.4500	72.9250	73.0500	+1.065%	4,523,054	+32.649%
2025-06-17	72.7000	72.7750	72.2050	72.2800	-1.189%	4,327,707	+34.062%
2025-06-16	73.3500	73.7300	73.1000	73.1500	-0.611%	3,040,775	+32.468%
2025-06-13	73.5000	73.9430	73.4300	73.6000	-0.822%	3,509,624	+31.658%
2025-06-12	74.1400	74.3100	74.0600	74.2100	+0.733%	2,871,310	+30.575%
2025-06-11	73.9400	74.0800	73.6450	73.6700	-0.284%	3,675,429	+31.533%
2025-06-10	74.0100	74.0100	73.6500	73.8800	-0.068%	3,281,031	+31.159%
2025-06-09	74.0000	74.1300	73.8850	73.9300	+0.149%	3,937,883	+31.070%
2025-06-06	73.9000	73.9950	73.6350	73.8200	+0.586%	3,500,422	+31.265%
2025-06-05	73.5400	73.5950	73.1900	73.3900	-0.931%	5,196,953	+32.034%
2025-06-04	73.9200	74.2950	73.8400	74.0800	-0.067%	5,388,432	+30.805%
2025-06-03	74.2100	74.2900	73.9450	74.1300	-1.213%	3,350,696	+30.716%
2025-06-02	74.4300	75.0450	74.1400	75.0400	+1.241%	6,737,768	+29.131%
2025-05-30	74.1100	74.1900	73.5350	74.1200	+0.122%	5,838,952	+30.734%
2025-05-29	74.0300	74.0500	73.5950	74.0300	+0.571%	3,182,222	+30.893%
2025-05-28	73.7900	73.8350	73.5100	73.6100	-1.788%	5,543,942	+31.640%
2025-05-27	74.5200	74.9750	74.3750	74.9500	+2.629%	6,062,666	+29.286%
2025-05-23	72.3100	73.1400	72.3100	73.0300	+0.912%	8,336,325	+32.685%
2025-05-22	72.2100	72.5450	72.1250	72.3700	+0.083%	2,797,296	+33.895%
2025-05-21	72.7500	73.1000	72.3050	72.3100	-0.932%	5,208,961	+34.006%
2025-05-20	72.8400	73.0250	72.7700	72.9900	+0.579%	3,722,394	+32.758%
2025-05-19	72.0000	72.5900	71.9629	72.5700	+0.110%	3,200,856	+33.526%
2025-05-16	72.3000	72.5350	72.1450	72.4900	+0.263%	1,920,055	+33.674%
2025-05-15	72.0500	72.3350	71.9000	72.3000	+1.190%	4,360,432	+34.025%
2025-05-14	72.3700	72.4150	71.3100	71.4500	-1.107%	17,474,875	+35.619%
2025-05-13	71.9100	72.4750	71.8550	72.2500	-0.755%	3,858,871	+34.118%
2025-05-12	72.4600	72.8300	72.2600	72.8000	+1.097%	3,030,845	+33.104%
2025-05-09	72.3200	72.3200	71.7450	72.0100	+0.251%	2,150,814	+34.565%
2025-05-08	72.0400	72.3250	71.8000	71.8300	-0.208%	3,117,927	+34.902%
2025-05-07	71.9300	72.2700	71.7750	71.9800	-0.621%	4,633,253	+34.621%
2025-05-06	72.3000	72.6900	72.3000	72.4300	+0.055%	3,265,337	+33.784%
2025-05-05	72.3200	72.5300	72.2100	72.3900	+0.696%	2,882,774	+33.858%
2025-05-02	71.6200	72.0200	71.5050	71.8900	+1.012%	4,918,891	+34.789%
2025-05-01	71.4000	71.6150	71.1500	71.1700	-0.364%	2,985,744	+36.153%
2025-04-30	70.8300	71.6250	70.5650	71.4300	-0.819%	5,619,263	+35.657%
2025-04-29	71.6800	72.1550	71.5401	72.0200	+0.390%	3,204,661	+34.546%
2025-04-28	71.1300	71.8550	71.0850	71.7400	+1.371%	4,233,947	+35.071%
2025-04-25	70.2100	70.7900	70.0500	70.7700	+0.697%	3,110,138	+36.922%
2025-04-24	69.5300	70.2850	69.4300	70.2800	+1.151%	2,697,032	+37.877%
2025-04-23	69.9600	70.3100	69.3250	69.4800	+0.303%	4,085,873	+39.465%
2025-04-22	69.0500	69.6100	69.0000	69.2700	+1.988%	3,457,905	+39.887%
2025-04-21	68.2900	68.3471	67.4500	67.9200	-0.220%	4,567,801	+42.668%
2025-04-17	68.1400	68.5682	68.0450	68.0700	+1.932%	4,224,167	+42.353%
2025-04-16	67.2000	67.4950	66.5050	66.7800	-0.979%	7,811,682	+45.103%
2025-04-15	67.2300	67.7450	67.2100	67.4400	+0.807%	3,788,707	+43.683%
2025-04-14	66.6300	67.2300	66.3550	66.9000	+1.641%	5,196,246	+44.843%
2025-04-11	64.5400	65.8950	64.3150	65.8200	+2.491%	6,951,810	+47.220%
2025-04-10	64.8900	65.0400	62.7200	64.2200	-3.196%	11,273,664	+50.888%
2025-04-09	61.3400	66.4900	61.0800	66.3400	+7.607%	18,189,338	+46.066%
2025-04-08	64.3400	64.4400	61.0200	61.6500	+0.538%	13,116,011	+57.178%
2025-04-07	60.1800	63.1400	59.8400	61.3200	-0.309%	19,735,340	+58.023%
2025-04-04	63.0900	63.3410	61.3400	61.5100	-5.962%	15,532,650	+57.535%
2025-04-03	66.1000	66.4200	65.2150	65.4100	-4.119%	9,542,644	+48.142%
2025-04-02	67.3400	68.2600	67.3150	68.2200	+0.029%	3,999,180	+42.040%
2025-04-01	67.8300	68.4050	67.5050	68.2000	-0.525%	4,730,951	+42.082%
2025-03-31	68.2300	68.7370	67.8900	68.5600	-0.953%	4,204,581	+41.336%
2025-03-28	69.3600	69.5950	68.9800	69.2200	-2.024%	7,782,264	+39.988%
2025-03-27	70.7300	70.8400	70.5150	70.6500	-0.141%	4,608,563	+37.155%
2025-03-26	71.1800	71.2600	70.6800	70.7500	-1.297%	8,298,160	+36.961%
2025-03-25	71.2900	71.7300	71.1700	71.6800	+0.717%	12,454,556	+35.184%
2025-03-24	71.1100	71.2100	70.9400	71.1700	-0.224%	3,381,574	+36.153%
2025-03-21	71.1600	71.4200	71.0450	71.3300	+0.014%	3,478,978	+35.847%
2025-03-20	70.7700	71.3400	70.7600	71.3200	-0.530%	2,632,061	+35.867%
2025-03-19	71.0100	71.8750	70.9600	71.7000	+1.143%	3,463,956	+35.146%
2025-03-18	70.6700	71.0500	70.4300	70.8900	-0.281%	3,351,475	+36.691%
2025-03-17	70.6600	71.2450	70.6600	71.0900	+1.052%	3,306,850	+36.306%
2025-03-14	69.8600	70.3900	69.7400	70.3500	+1.574%	7,248,830	+37.740%
2025-03-13	69.3700	69.5600	69.0700	69.2600	-0.374%	2,868,986	+39.908%
2025-03-12	69.2700	69.6900	68.9600	69.5200	+1.846%	4,602,162	+39.384%
2025-03-11	68.4800	68.6500	67.8300	68.2600	-0.612%	6,899,876	+41.957%
2025-03-10	69.1800	69.3100	68.3250	68.6800	-2.123%	5,803,765	+41.089%
2025-03-07	69.7700	70.2300	69.3700	70.1700	+0.804%	4,223,045	+38.093%
2025-03-06	70.0500	70.3400	69.5800	69.6100	-0.770%	4,726,087	+39.204%
2025-03-05	69.4100	70.3300	69.3850	70.1500	+2.200%	3,999,118	+38.133%
2025-03-04	68.7100	69.4550	68.0100	68.6400	-0.824%	5,084,513	+41.171%
2025-03-03	69.8800	70.1050	69.0450	69.2100	+1.081%	5,528,713	+40.009%
2025-02-28	68.1100	68.5500	67.9550	68.4700	-0.768%	6,806,559	+41.522%
2025-02-27	69.8100	69.8950	68.9800	69.0000	-0.734%	4,435,746	+40.435%
2025-02-26	69.5500	70.0450	69.4600	69.5100	+0.058%	2,578,132	+39.404%
2025-02-25	69.7900	69.8100	69.1550	69.4700	+1.003%	3,900,888	+39.485%
2025-02-24	69.0000	69.1600	68.6200	68.7800	-0.449%	3,238,567	+40.884%
2025-02-21	69.6000	69.6300	68.9801	69.0900	-0.889%	2,649,626	+40.252%
2025-02-20	69.7900	69.8900	69.4900	69.7100	+0.129%	3,012,462	+39.004%
2025-02-19	69.4600	69.6750	69.3332	69.6200	-0.685%	3,405,383	+39.184%
2025-02-18	69.9500	70.1200	69.8750	70.1000	+1.052%	2,822,850	+38.231%