Dark

EWP
iShares MSCI Spain ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:51 PM EDT

62.69USD+0.634%(+0.39)149,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-62.30)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

62.66USD-0.056%(-0.03)3,083

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	62.8100	62.8600	62.4901	62.6600	+0.578%	149,150	0.000%
2026-08-06	62.9200	63.0200	62.2800	62.3000	+0.193%	136,422	+0.578%
2026-08-05	62.5600	62.5600	61.9400	62.1800	+0.290%	207,129	+0.772%
2026-08-04	62.0000	62.2600	61.8000	62.0000	+0.065%	740,202	+1.065%
2026-08-03	61.6200	61.9800	61.1501	61.9600	+0.781%	914,101	+1.130%
2026-07-31	61.3600	61.6300	60.8100	61.4800	+0.065%	291,727	+1.919%
2026-07-30	60.8200	61.5750	60.4900	61.4400	+3.434%	218,616	+1.986%
2026-07-29	59.8100	60.1200	59.1750	59.4000	-1.769%	105,916	+5.488%
2026-07-28	60.2800	60.6400	60.1650	60.4700	-0.362%	200,026	+3.622%
2026-07-27	60.7200	60.8700	60.3600	60.6900	+1.641%	373,018	+3.246%
2026-07-24	59.4900	60.0700	59.4500	59.7100	+1.169%	569,680	+4.941%
2026-07-23	59.0100	59.2100	58.7400	59.0200	-1.846%	209,146	+6.167%
2026-07-22	60.2200	60.4000	60.0500	60.1300	+1.127%	162,736	+4.208%
2026-07-21	59.1300	59.5500	59.0400	59.4600	+1.347%	410,389	+5.382%
2026-07-20	59.0100	59.0800	58.5900	58.6700	-0.828%	94,927	+6.801%
2026-07-17	58.9700	59.2500	58.8500	59.1600	-0.202%	658,179	+5.916%
2026-07-16	59.1000	59.4600	59.0008	59.2800	-0.537%	143,433	+5.702%
2026-07-15	59.2500	59.6000	59.0650	59.6000	+0.591%	123,918	+5.134%
2026-07-14	59.2800	59.7650	59.2300	59.2500	+0.526%	697,593	+5.755%
2026-07-13	59.4700	59.5800	58.8450	58.9400	-0.858%	263,127	+6.312%
2026-07-10	59.2200	59.6900	59.0300	59.4500	+0.473%	108,646	+5.399%
2026-07-09	58.9700	59.4100	58.9700	59.1700	+0.629%	664,625	+5.898%
2026-07-08	58.7000	59.0000	58.1200	58.8000	-1.705%	342,180	+6.565%
2026-07-07	60.3300	60.4900	59.6600	59.8200	-0.763%	162,459	+4.748%
2026-07-06	59.9800	60.3300	59.9200	60.2800	+1.039%	236,645	+3.948%
2026-07-02	60.0400	60.4400	59.4400	59.6600	+1.170%	2,321,902	+5.028%
2026-07-01	58.6200	59.0400	58.6200	58.9700	-0.707%	477,322	+6.257%
2026-06-30	59.1200	59.4050	58.8800	59.3900	+0.270%	185,514	+5.506%
2026-06-29	59.0300	59.2600	58.8100	59.2300	+0.937%	349,304	+5.791%
2026-06-26	58.8300	59.0200	58.5700	58.6800	-0.204%	79,423	+6.783%
2026-06-25	58.6200	59.0600	58.6050	58.8000	+0.754%	107,460	+6.565%
2026-06-24	58.3600	58.5634	58.1300	58.3600	-1.135%	126,118	+7.368%
2026-06-23	58.8900	59.2320	58.8500	59.0300	-0.723%	144,707	+6.149%
2026-06-22	59.2500	59.6500	59.2500	59.4600	+0.763%	119,421	+5.382%
2026-06-18	59.1200	59.2300	58.9101	59.0100	+0.272%	252,418	+6.185%
2026-06-17	59.5200	59.8800	58.6900	58.8500	-0.017%	412,508	+6.474%
2026-06-16	58.7100	59.1000	58.5800	58.8600	+0.961%	234,298	+6.456%
2026-06-15	58.8100	58.8100	58.2500	58.3000	-0.681%	173,023	+7.479%
2026-06-12	58.3100	58.7900	58.0200	58.7000	+0.634%	191,679	+6.746%
2026-06-11	56.7000	58.3700	56.6900	58.3300	+3.698%	211,726	+7.423%
2026-06-10	56.7400	56.9900	56.2200	56.2500	-1.021%	140,103	+11.396%
2026-06-09	57.4300	57.6700	56.1600	56.8300	+0.300%	168,516	+10.259%
2026-06-08	57.2500	57.2700	56.6000	56.6600	-0.229%	196,855	+10.589%
2026-06-05	57.6500	57.7600	56.5500	56.7900	-1.235%	381,726	+10.336%
2026-06-04	57.4700	57.6400	57.2300	57.5000	+1.108%	305,898	+8.974%
2026-06-03	57.2500	57.4200	56.8700	56.8700	-1.061%	263,858	+10.181%
2026-06-02	57.4400	57.6550	57.2600	57.4800	+0.017%	1,016,566	+9.012%
2026-06-01	56.8600	57.5800	56.8100	57.4700	-0.760%	561,821	+9.031%
2026-05-29	57.8700	58.3800	57.7300	57.9100	+0.242%	328,997	+8.202%
2026-05-28	57.3500	57.9700	57.3500	57.7700	-0.052%	741,624	+8.465%
2026-05-27	57.9500	58.1900	57.6200	57.8000	+0.017%	130,392	+8.408%
2026-05-26	57.9400	58.1900	57.5800	57.7900	+2.265%	130,869	+8.427%
2026-05-22	57.0400	57.1100	56.5000	56.5100	-1.533%	82,467	+10.883%
2026-05-21	56.7500	57.5000	56.5700	57.3900	+0.438%	157,691	+9.183%
2026-05-20	55.9400	57.2800	55.9400	57.1400	+2.383%	157,836	+9.660%
2026-05-19	56.1000	56.2600	55.7200	55.8100	-1.169%	529,535	+12.274%
2026-05-18	56.0900	56.5800	56.0450	56.4700	+1.510%	206,345	+10.962%
2026-05-15	55.8700	55.8700	55.3800	55.6300	-1.137%	214,720	+12.637%
2026-05-14	56.6000	56.6700	56.2700	56.2700	-0.284%	142,716	+11.356%
2026-05-13	55.9800	56.4650	55.9200	56.4300	0.000%	1,975,602	+11.040%
2026-05-12	56.2900	56.5200	56.0300	56.4300	-0.965%	126,287	+11.040%
2026-05-11	57.1300	57.2450	56.9200	56.9800	-0.437%	350,811	+9.968%
2026-05-08	57.3200	57.4700	56.9400	57.2300	+0.775%	227,770	+9.488%
2026-05-07	57.5100	57.8300	56.7600	56.7900	-1.509%	142,350	+10.336%
2026-05-06	57.5900	57.7300	57.3150	57.6600	+2.561%	150,829	+8.672%
2026-05-05	55.8400	56.2700	55.6100	56.2200	+2.460%	684,463	+11.455%
2026-05-04	55.6800	55.8500	54.6400	54.8700	-3.074%	1,409,620	+14.197%
2026-05-01	56.9100	57.1300	56.5700	56.6100	-0.106%	286,360	+10.687%
2026-04-30	55.7400	56.7600	55.7400	56.6700	+2.090%	344,915	+10.570%
2026-04-29	56.0000	56.0000	55.2700	55.5100	-1.034%	105,287	+12.881%
2026-04-28	56.3000	56.3100	56.0200	56.0900	+0.268%	96,811	+11.713%
2026-04-27	56.1100	56.2950	55.8200	55.9400	-0.054%	241,412	+12.013%
2026-04-24	55.8200	56.0700	55.6700	55.9700	+0.251%	646,896	+11.953%
2026-04-23	56.2900	56.5300	55.2700	55.8300	-1.673%	224,457	+12.234%
2026-04-22	57.1500	57.3300	56.5200	56.7800	+0.018%	646,150	+10.356%
2026-04-21	57.8800	57.9600	56.6700	56.7700	-2.188%	164,110	+10.375%
2026-04-20	58.0600	58.1600	57.5900	58.0400	-0.599%	171,406	+7.960%
2026-04-17	58.6800	58.9900	58.3400	58.3900	+1.778%	348,751	+7.313%
2026-04-16	57.8100	58.0100	57.1214	57.3700	-0.744%	129,344	+9.221%
2026-04-15	57.8800	58.1100	57.6100	57.8000	-0.551%	157,965	+8.408%
2026-04-14	58.0000	58.2500	57.8000	58.1200	+0.868%	1,705,100	+7.811%
2026-04-13	56.5600	57.6400	56.5401	57.6200	+0.313%	170,464	+8.747%
2026-04-10	57.6900	57.8300	57.2900	57.4400	+0.017%	692,865	+9.088%
2026-04-09	56.9300	57.6800	56.7600	57.4300	+0.122%	266,092	+9.107%
2026-04-08	57.5200	57.7415	56.9000	57.3600	+3.763%	294,843	+9.240%
2026-04-07	54.9200	55.3200	54.4501	55.2800	-0.018%	803,920	+13.350%
2026-04-06	54.9500	55.5100	54.8600	55.2900	+0.784%	932,757	+13.330%
2026-04-02	53.7000	54.9300	53.7000	54.8600	-0.146%	547,346	+14.218%
2026-04-01	54.9000	55.2400	54.6300	54.9400	+1.160%	636,328	+14.052%
2026-03-31	53.3300	54.3600	52.9909	54.3100	+4.002%	1,047,625	+15.375%
2026-03-30	52.3600	52.7050	52.0700	52.2200	+0.500%	850,092	+19.992%
2026-03-27	52.1500	52.6600	51.7962	51.9600	-0.953%	294,576	+20.593%
2026-03-26	52.7800	53.1100	52.3800	52.4600	-1.999%	501,194	+19.443%
2026-03-25	53.5900	53.8300	53.2600	53.5300	+1.421%	457,542	+17.056%
2026-03-24	52.1600	53.0500	52.1250	52.7800	-0.584%	334,160	+18.719%
2026-03-23	52.8400	53.8100	52.6450	53.0900	+2.828%	715,497	+18.026%
2026-03-20	53.0900	53.1900	51.4300	51.6300	-3.097%	922,294	+21.364%
2026-03-19	52.2000	53.7800	52.1000	53.2800	+0.038%	1,137,235	+17.605%
2026-03-18	53.6500	53.9400	53.1400	53.2600	-0.985%	552,195	+17.649%
2026-03-17	53.8800	54.1750	53.5874	53.7900	+0.806%	790,175	+16.490%
2026-03-16	53.0700	53.5050	53.0000	53.3600	+1.735%	970,993	+17.429%
2026-03-13	53.1500	53.5400	52.4300	52.4500	-1.000%	586,873	+19.466%
2026-03-12	53.1400	53.3900	52.6600	52.9800	-2.016%	1,278,123	+18.271%
2026-03-11	53.9000	54.2400	53.6500	54.0700	+0.130%	328,073	+15.887%
2026-03-10	54.2900	54.9200	53.9300	54.0000	+0.297%	410,188	+16.037%
2026-03-09	52.0500	54.0500	52.0200	53.8400	+1.203%	800,343	+16.382%
2026-03-06	52.4300	53.4250	52.0853	53.2000	-0.654%	647,823	+17.782%
2026-03-05	54.1000	54.2200	53.0401	53.5500	-2.031%	974,415	+17.012%
2026-03-04	54.2200	54.6600	54.0400	54.6600	+3.015%	1,094,952	+14.636%
2026-03-03	52.9400	53.3450	52.2200	53.0600	-5.301%	2,268,006	+18.093%
2026-03-02	55.7000	56.3300	55.6400	56.0300	-2.114%	692,191	+11.833%
2026-02-27	57.9700	58.1000	57.2000	57.2400	-1.514%	287,972	+9.469%
2026-02-26	57.9800	58.1800	57.6700	58.1200	-0.240%	356,978	+7.811%
2026-02-25	57.5700	58.3200	57.5000	58.2600	+1.942%	200,100	+7.552%
2026-02-24	56.9800	57.2400	56.8900	57.1500	-0.227%	325,982	+9.641%
2026-02-23	57.6900	57.8850	56.9800	57.2800	+0.456%	501,761	+9.392%
2026-02-20	56.4800	57.0600	56.4300	57.0200	+1.549%	262,011	+9.891%
2026-02-19	55.9500	56.1950	55.7400	56.1500	-1.197%	579,685	+11.594%
2026-02-18	56.8900	57.1300	56.6600	56.8300	+0.584%	354,259	+10.259%
2026-02-17	56.1500	56.5500	56.0700	56.5000	+1.600%	275,882	+10.903%
2026-02-13	55.8900	55.8900	55.2900	55.6100	-0.979%	1,359,574	+12.678%
2026-02-12	56.8000	56.8900	55.9550	56.1600	-1.248%	447,632	+11.574%
2026-02-11	57.1000	57.1900	56.4500	56.8700	-0.420%	371,546	+10.181%
2026-02-10	57.5800	57.6000	57.0300	57.1100	-0.696%	316,360	+9.718%
2026-02-09	56.8600	57.6350	56.7500	57.5100	+1.860%	681,747	+8.955%
2026-02-06	56.0700	56.4850	55.9950	56.4600	+2.264%	1,050,389	+10.981%
2026-02-05	55.6600	55.9800	55.1750	55.2100	-2.594%	606,368	+13.494%
2026-02-04	57.2400	57.2600	56.2700	56.6800	+0.764%	932,778	+10.550%
2026-02-03	56.6400	57.0400	55.7400	56.2500	-1.073%	1,875,096	+11.396%
2026-02-02	56.6000	56.9450	56.5550	56.8600	+1.013%	641,037	+10.200%
2026-01-30	56.6900	56.8575	56.1100	56.2900	-0.124%	486,693	+11.316%
2026-01-29	56.6000	56.6800	55.6500	56.3600	+0.859%	540,285	+11.178%
2026-01-28	56.0400	56.1600	55.6000	55.8800	-1.965%	1,164,371	+12.133%
2026-01-27	56.5600	57.1700	56.4600	57.0000	+1.786%	343,736	+9.930%
2026-01-26	55.7100	56.0200	55.6600	56.0000	+1.578%	1,530,147	+11.893%
2026-01-23	54.6100	55.1550	54.4150	55.1300	+0.382%	551,263	+13.659%
2026-01-22	54.7700	55.0750	54.4850	54.9200	+0.641%	642,425	+14.093%
2026-01-21	53.9800	54.7000	53.7600	54.5700	+1.375%	782,737	+14.825%
2026-01-20	54.3600	54.3600	53.7100	53.8300	-1.500%	393,225	+16.403%
2026-01-16	54.4500	54.6600	54.3400	54.6500	+0.700%	706,820	+14.657%
2026-01-15	54.4900	54.6650	54.2400	54.2700	-1.363%	1,388,083	+15.460%
2026-01-14	55.1000	55.1400	54.8400	55.0200	+0.383%	889,774	+13.886%
2026-01-13	54.8900	54.9150	54.6400	54.8100	-0.273%	362,574	+14.322%
2026-01-12	54.7700	54.9750	54.7200	54.9600	+0.844%	472,426	+14.010%
2026-01-09	54.4500	54.5750	54.2400	54.5000	-0.547%	1,075,414	+14.972%
2026-01-08	54.5500	54.8300	54.5500	54.8000	+0.606%	343,878	+14.343%
2026-01-07	54.6400	54.6600	54.4400	54.4700	-0.147%	401,663	+15.036%
2026-01-06	55.2200	55.2500	54.5232	54.5500	-0.818%	880,362	+14.867%
2026-01-05	54.5900	55.0100	54.4400	55.0000	+0.548%	705,119	+13.927%
2026-01-02	54.4700	54.7500	53.8500	54.7000	+1.465%	1,028,616	+14.552%
2025-12-31	54.1000	54.1000	53.8500	53.9100	-0.370%	1,111,759	+16.231%
2025-12-30	54.1200	54.3500	54.0800	54.1100	+0.576%	238,139	+15.801%
2025-12-29	53.8900	53.9200	53.6750	53.8000	-0.167%	394,287	+16.468%
2025-12-26	54.0300	54.0300	53.7600	53.8900	-0.056%	328,877	+16.274%
2025-12-24	53.9400	53.9600	53.8400	53.9200	+0.223%	469,204	+16.209%
2025-12-23	53.6400	53.8700	53.6200	53.8000	+0.317%	269,098	+16.468%
2025-12-22	53.5200	53.7200	53.4685	53.6300	+0.337%	325,687	+16.838%
2025-12-19	53.6600	53.6600	53.4350	53.4500	+0.451%	280,972	+17.231%
2025-12-18	53.2400	53.4300	53.0150	53.2100	+0.777%	1,256,604	+17.760%
2025-12-17	52.8600	53.0900	52.7750	52.8000	-0.151%	1,276,875	+18.674%
2025-12-16	53.2800	53.3090	52.7450	52.8800	-2.092%	794,464	+18.495%
2025-12-15	53.9500	54.1056	53.8750	54.0100	+1.218%	494,101	+16.016%
2025-12-12	53.7300	53.8000	53.1000	53.3600	-0.224%	816,853	+17.429%
2025-12-11	53.4000	53.5800	53.3600	53.4800	+0.792%	347,187	+17.165%
2025-12-10	52.5400	53.1450	52.4800	53.0600	+1.337%	378,748	+18.093%
2025-12-09	52.4800	52.6400	52.2500	52.3600	+0.096%	968,873	+19.672%
2025-12-08	52.4900	52.5600	52.2050	52.3100	+0.038%	2,954,563	+19.786%
2025-12-05	52.6300	52.7200	52.2300	52.2900	-0.381%	610,683	+19.832%
2025-12-04	52.4100	52.6600	52.3700	52.4900	+0.153%	388,359	+19.375%
2025-12-03	52.6800	52.7700	52.1000	52.4100	+0.750%	1,288,171	+19.557%
2025-12-02	52.0300	52.0800	51.8000	52.0200	+0.873%	383,856	+20.454%
2025-12-01	51.6100	51.7950	51.5450	51.5700	-0.174%	510,165	+21.505%
2025-11-28	51.4000	51.6900	51.3823	51.6600	+0.136%	694,603	+21.293%
2025-11-26	51.0900	51.6300	51.0900	51.5900	+1.475%	529,722	+21.458%
2025-11-25	50.6000	50.8900	50.4800	50.8400	+1.802%	238,117	+23.249%
2025-11-24	49.9100	50.2148	49.7800	49.9400	+0.422%	283,089	+25.471%
2025-11-21	49.5200	49.8600	49.3400	49.7300	+0.729%	546,739	+26.000%
2025-11-20	50.4400	50.5400	49.3300	49.3700	-1.082%	975,059	+26.919%
2025-11-19	50.0700	50.2500	49.7700	49.9100	-0.160%	612,811	+25.546%
2025-11-18	49.9900	50.1545	49.7701	49.9900	-1.556%	1,492,100	+25.345%
2025-11-17	51.1400	51.2500	50.6100	50.7800	-1.684%	504,184	+23.395%
2025-11-14	51.4400	51.7400	51.3800	51.6500	-1.073%	375,265	+21.317%
2025-11-13	52.6700	52.7850	52.1750	52.2100	-0.590%	938,663	+20.015%
2025-11-12	52.3400	52.5700	52.3400	52.5200	+1.195%	1,866,808	+19.307%
2025-11-11	51.5700	51.9050	51.5700	51.9000	+1.249%	356,697	+20.732%
2025-11-10	50.8800	51.2900	50.8100	51.2600	+1.465%	977,785	+22.240%
2025-11-07	50.1300	50.5269	50.0287	50.5200	-0.257%	543,571	+24.030%
2025-11-06	50.4800	50.7800	50.4800	50.6500	+0.496%	594,913	+23.712%
2025-11-05	49.8600	50.4556	49.8600	50.4000	+1.347%	177,607	+24.325%
2025-11-04	49.6800	50.0300	49.5450	49.7300	-0.798%	1,242,587	+26.000%
2025-11-03	50.1800	50.2345	50.0597	50.1300	-0.080%	675,432	+24.995%
2025-10-31	50.1800	50.1850	49.9446	50.1700	-0.219%	238,482	+24.895%
2025-10-30	49.9950	50.3950	49.9600	50.2800	-0.731%	293,848	+24.622%
2025-10-29	50.7700	51.0300	50.4100	50.6500	+0.099%	237,966	+23.712%
2025-10-28	50.3300	50.7500	50.3300	50.6000	+0.737%	438,195	+23.834%
2025-10-27	50.0200	50.2850	50.0000	50.2300	+1.066%	691,005	+24.746%
2025-10-24	49.4800	49.7950	49.4300	49.7000	+0.262%	489,316	+26.076%
2025-10-23	49.5800	49.6700	49.4418	49.5700	+0.466%	266,454	+26.407%
2025-10-22	49.4700	49.6100	49.1800	49.3400	+0.264%	542,639	+26.996%
2025-10-21	49.6400	49.6400	49.1600	49.2100	-1.422%	223,219	+27.332%
2025-10-20	49.8400	49.9350	49.7300	49.9200	+0.910%	936,470	+25.521%
2025-10-17	49.4000	49.4700	49.0800	49.4700	+0.081%	320,260	+26.663%
2025-10-16	48.7700	49.8400	48.6595	49.4300	+0.981%	1,266,773	+26.765%
2025-10-15	49.1200	49.1800	48.6300	48.9500	-0.346%	452,280	+28.008%
2025-10-14	48.6500	49.2250	48.5900	49.1200	+0.800%	2,612,613	+27.565%
2025-10-13	48.5000	48.7700	48.4500	48.7300	+0.828%	458,514	+28.586%
2025-10-10	49.0000	49.0900	48.2800	48.3300	-0.699%	446,324	+29.650%
2025-10-09	49.1100	49.1100	48.5700	48.6700	-1.338%	541,580	+28.745%
2025-10-08	49.2200	49.5800	49.1400	49.3300	+0.838%	139,367	+27.022%
2025-10-07	49.2000	49.2000	48.8600	48.9200	-0.610%	195,543	+28.087%
2025-10-06	49.5200	49.5500	49.2200	49.2200	-0.866%	217,844	+27.306%
2025-10-03	49.7700	49.8400	49.5100	49.6500	+0.588%	231,972	+26.203%
2025-10-02	49.5650	49.6250	49.1300	49.3600	-0.564%	266,672	+26.945%
2025-10-01	49.5500	49.7150	49.4000	49.6400	+0.283%	3,290,885	+26.229%
2025-09-30	49.1700	49.5700	49.1450	49.5000	+1.186%	366,407	+26.586%
2025-09-29	49.0900	49.1400	48.8300	48.9200	-0.245%	155,829	+28.087%
2025-09-26	48.7200	49.0500	48.7200	49.0400	+1.637%	338,563	+27.773%
2025-09-25	48.3300	48.3400	48.0700	48.2500	-0.659%	298,641	+29.865%
2025-09-24	48.5300	48.7700	48.4800	48.5700	+0.041%	337,569	+29.010%
2025-09-23	48.6400	48.7900	48.5100	48.5500	+0.248%	1,401,194	+29.063%
2025-09-22	48.3600	48.4450	48.1400	48.4300	-0.819%	323,203	+29.383%
2025-09-19	48.7300	48.9700	48.6950	48.8300	+0.349%	170,188	+28.323%
2025-09-18	48.4000	48.7250	48.3200	48.6600	-0.185%	257,828	+28.771%
2025-09-17	48.7800	49.1900	48.5900	48.7500	-0.409%	305,589	+28.533%
2025-09-16	49.0100	49.0700	48.7800	48.9500	-0.569%	250,597	+28.008%
2025-09-15	49.1800	49.2950	49.0600	49.2300	+0.469%	283,731	+27.280%
2025-09-12	48.4500	49.0050	48.4500	49.0000	+0.041%	253,387	+27.878%
2025-09-11	48.6400	49.0000	48.6400	48.9800	+1.052%	478,928	+27.930%
2025-09-10	48.4300	48.6850	48.4150	48.4700	+0.811%	331,188	+29.276%
2025-09-09	47.7800	48.1500	47.7800	48.0800	+0.021%	250,499	+30.324%
2025-09-08	48.0100	48.1400	47.9000	48.0700	+0.987%	262,877	+30.352%
2025-09-05	47.7600	47.8900	47.4500	47.6000	+0.253%	697,158	+31.639%
2025-09-04	47.3900	47.5100	47.2000	47.4800	+0.914%	198,667	+31.971%
2025-09-03	46.8300	47.1300	46.8100	47.0500	+0.064%	345,333	+33.177%
2025-09-02	46.6300	47.0400	46.5600	47.0200	-1.446%	403,748	+33.262%
2025-08-29	47.5700	47.8000	47.5500	47.7100	-0.646%	374,643	+31.335%
2025-08-28	47.8800	48.1100	47.7700	48.0200	+0.755%	348,955	+30.487%
2025-08-27	47.5800	47.6600	47.3300	47.6600	-0.894%	227,353	+31.473%
2025-08-26	48.1700	48.2970	47.9850	48.0900	-0.435%	237,840	+30.297%
2025-08-25	48.7600	48.8700	48.3000	48.3000	-1.909%	328,235	+29.731%
2025-08-22	48.7200	49.3776	48.7200	49.2400	+1.568%	276,042	+27.254%
2025-08-21	48.4600	48.5900	48.3500	48.4800	-0.390%	194,178	+29.249%
2025-08-20	48.6600	48.7390	48.5700	48.6700	+0.454%	263,606	+28.745%
2025-08-19	48.7700	48.8300	48.4100	48.4500	-0.309%	395,764	+29.329%
2025-08-18	48.4300	48.6000	48.3400	48.6000	-0.491%	347,755	+28.930%
2025-08-15	48.7700	48.9000	48.6800	48.8400	+0.867%	501,960	+28.296%
2025-08-14	48.0900	48.4750	48.0700	48.4200	+0.938%	307,247	+29.409%
2025-08-13	47.8900	48.0500	47.8900	47.9700	+1.245%	235,678	+30.623%
2025-08-12	47.1500	47.4399	47.1500	47.3800	+0.616%	247,228	+32.250%
2025-08-11	46.9500	47.1579	46.8500	47.0900	-0.106%	187,975	+33.064%
2025-08-08	46.9800	47.1650	46.8850	47.1400	+1.007%	569,157	+32.923%
2025-08-07	46.5100	46.6700	46.3000	46.6700	+1.105%	412,385	+34.262%
2025-08-06	45.9600	46.2600	45.9350	46.1600	+1.495%	625,544	+35.745%
2025-08-05	45.3100	45.5500	45.1500	45.4800	+0.397%	545,681	+37.775%
2025-08-04	45.2200	45.3050	45.1100	45.3000	+1.752%	349,227	+38.322%
2025-08-01	44.5200	44.6100	44.1950	44.5200	-0.447%	1,234,330	+40.746%
2025-07-31	44.6900	44.8950	44.6050	44.7200	+0.090%	279,645	+40.116%
2025-07-30	44.6700	44.9600	44.5000	44.6800	-0.645%	737,984	+40.242%
2025-07-29	44.8700	45.1199	44.7850	44.9700	+0.469%	389,642	+39.337%
2025-07-28	45.1800	45.1800	44.6250	44.7600	-1.561%	337,603	+39.991%
2025-07-25	45.1600	45.4850	45.0600	45.4700	+0.309%	547,490	+37.805%
2025-07-24	45.5000	45.5450	45.3200	45.3300	-0.044%	366,005	+38.231%
2025-07-23	44.7100	45.3650	44.5700	45.3500	+1.386%	824,206	+38.170%
2025-07-22	44.4500	44.7600	44.2500	44.7300	+1.130%	756,906	+40.085%
2025-07-21	44.0300	44.5100	44.0100	44.2300	+0.752%	266,093	+41.669%
2025-07-18	44.3100	44.3100	43.8550	43.9000	-0.250%	553,121	+42.733%
2025-07-17	43.7600	44.0592	43.7600	44.0100	-0.045%	289,820	+42.377%
2025-07-16	43.7500	44.0600	43.6000	44.0300	+1.265%	383,425	+42.312%
2025-07-15	43.8800	43.9200	43.4500	43.4800	-1.940%	453,277	+44.112%
2025-07-14	44.0800	44.3900	44.0600	44.3400	+0.408%	497,928	+41.317%
2025-07-11	44.2700	44.2950	44.1000	44.1600	-0.786%	1,251,664	+41.893%
2025-07-10	44.7300	44.7800	44.4850	44.5100	-1.701%	780,864	+40.777%
2025-07-09	45.1100	45.3300	45.0000	45.2800	+1.298%	284,414	+38.383%
2025-07-08	44.4500	44.8000	44.3798	44.7000	+0.880%	229,185	+40.179%
2025-07-07	44.2300	44.4900	44.1100	44.3100	-0.761%	350,124	+41.413%
2025-07-03	44.6600	44.7700	44.5450	44.6500	+0.112%	751,256	+40.336%
2025-07-02	44.2900	44.6000	44.0900	44.6000	+0.791%	335,599	+40.493%
2025-07-01	44.1900	44.2600	44.0000	44.2500	+0.500%	213,931	+41.605%
2025-06-30	43.6700	44.0900	43.6400	44.0300	+0.686%	232,494	+42.312%
2025-06-27	43.7000	43.9100	43.5500	43.7300	+0.923%	302,619	+43.288%
2025-06-26	43.3100	43.4250	43.2300	43.3300	+0.557%	433,239	+44.611%
2025-06-25	43.0400	43.0900	42.8500	43.0900	-1.396%	1,931,988	+45.417%
2025-06-24	43.5300	43.8100	43.4416	43.7000	+1.533%	770,389	+43.387%
2025-06-23	42.3600	43.0600	42.3600	43.0400	+0.820%	237,715	+45.586%
2025-06-20	42.7000	42.8700	42.5901	42.6900	-0.117%	532,244	+46.779%
2025-06-18	42.5800	42.9700	42.5650	42.7400	+0.707%	321,851	+46.607%
2025-06-17	43.0000	43.0600	42.3900	42.4400	-2.549%	1,602,863	+47.644%
2025-06-16	43.5400	43.7050	43.4425	43.5500	+0.694%	443,355	+43.881%
2025-06-13	43.0100	43.4000	42.9100	43.2500	-1.637%	507,707	+44.879%
2025-06-12	43.8700	44.0700	43.8650	43.9700	+1.127%	205,642	+42.506%
2025-06-11	43.4000	43.7200	43.4000	43.4800	-0.046%	728,005	+44.112%
2025-06-10	43.7300	43.8500	43.4550	43.5000	0.000%	329,129	+44.046%
2025-06-09	43.5200	43.7200	43.5000	43.5000	-0.321%	188,131	+44.046%
2025-06-06	43.6500	43.7701	43.5300	43.6400	+0.092%	251,382	+43.584%
2025-06-05	43.5000	43.8300	43.4600	43.6000	+0.879%	286,015	+43.716%
2025-06-04	43.1200	43.4600	43.0500	43.2200	-0.139%	587,313	+44.979%
2025-06-03	43.2000	43.3176	43.0600	43.2800	-1.390%	275,110	+44.778%
2025-06-02	43.3500	43.8900	43.3050	43.8900	+1.386%	1,225,216	+42.766%
2025-05-30	43.2600	43.3482	43.0000	43.2900	+0.487%	251,164	+44.745%
2025-05-29	43.2100	43.2100	42.9800	43.0800	+0.466%	429,939	+45.450%
2025-05-28	42.9100	43.0600	42.7815	42.8800	-1.493%	329,884	+46.129%
2025-05-27	43.5200	43.5850	43.4400	43.5300	+0.508%	294,205	+43.947%
2025-05-23	42.6900	43.3750	42.6900	43.3100	-0.115%	1,190,987	+44.678%
2025-05-22	43.1700	43.4575	43.0375	43.3600	+0.463%	225,295	+44.511%
2025-05-21	43.6100	43.7000	43.1600	43.1600	-0.782%	385,935	+45.181%
2025-05-20	43.2700	43.5000	43.1700	43.5000	+1.874%	530,745	+44.046%
2025-05-19	42.3500	42.7000	42.3500	42.7000	+1.161%	255,952	+46.745%
2025-05-16	42.0000	42.2150	41.8501	42.2100	+1.078%	259,044	+48.448%
2025-05-15	41.6400	41.8200	41.5400	41.7600	+0.530%	1,489,284	+50.048%
2025-05-14	41.3800	41.6150	41.3700	41.5400	+0.948%	365,054	+50.843%
2025-05-13	41.1200	41.2100	40.9350	41.1500	+1.130%	1,087,769	+52.272%
2025-05-12	40.5600	40.6900	40.3950	40.6900	-0.853%	356,344	+53.994%
2025-05-09	40.9900	41.0800	40.9000	41.0400	+0.761%	246,294	+52.680%
2025-05-08	41.1300	41.1300	40.6900	40.7300	-1.069%	536,988	+53.842%
2025-05-07	41.0800	41.3000	41.0000	41.1700	+0.024%	921,134	+52.198%
2025-05-06	41.1700	41.3149	41.0400	41.1600	+0.292%	504,209	+52.235%
2025-05-05	41.2200	41.2200	41.0400	41.0400	+0.465%	158,225	+52.680%
2025-05-02	40.7800	40.9800	40.7123	40.8500	+0.939%	726,476	+53.390%
2025-05-01	40.8800	40.8800	40.4200	40.4700	-0.320%	1,618,466	+54.831%
2025-04-30	40.2600	40.7000	40.0810	40.6000	-1.265%	387,347	+54.335%
2025-04-29	41.0800	41.1700	41.0344	41.1200	-0.460%	267,672	+52.383%
2025-04-28	41.0000	41.3300	40.9287	41.3100	+1.101%	330,768	+51.682%
2025-04-25	40.5400	40.8750	40.4950	40.8600	+1.189%	202,226	+53.353%
2025-04-24	39.9500	40.4100	39.9300	40.3800	+0.874%	236,753	+55.176%
2025-04-23	40.0700	40.3300	39.8800	40.0300	-0.274%	775,684	+56.533%
2025-04-22	39.8600	40.2058	39.7500	40.1400	+2.581%	404,814	+56.104%
2025-04-21	39.6000	39.7900	38.9000	39.1300	-0.306%	272,313	+60.133%
2025-04-17	39.0900	39.5200	39.0300	39.2500	+0.978%	1,226,790	+59.643%
2025-04-16	38.9900	39.2400	38.7600	38.8700	+0.491%	508,904	+61.204%
2025-04-15	38.7100	38.8500	38.5800	38.6800	+1.656%	224,572	+61.996%
2025-04-14	37.7800	38.2400	37.7200	38.0500	+0.741%	533,460	+64.678%
2025-04-11	37.1700	37.9200	37.0300	37.7700	+2.385%	349,586	+65.899%
2025-04-10	36.7600	37.0500	36.0100	36.8900	-0.432%	2,529,866	+69.856%
2025-04-09	34.6700	37.3900	34.4600	37.0500	+8.492%	572,251	+69.123%
2025-04-08	35.4900	35.5050	33.8500	34.1500	-0.928%	389,350	+83.485%
2025-04-07	34.3700	35.7600	34.1000	34.4700	-3.553%	1,481,060	+81.781%
2025-04-04	36.9400	37.1201	35.7150	35.7400	-8.100%	646,540	+75.322%
2025-04-03	39.0200	39.3516	38.8000	38.8900	+0.413%	770,061	+61.121%
2025-04-02	38.3000	38.7600	38.3000	38.7300	+1.202%	259,110	+61.787%
2025-04-01	38.1900	38.4450	38.0400	38.2700	+0.552%	277,670	+63.731%
2025-03-31	37.7400	38.1500	37.6100	38.0600	-0.911%	248,560	+64.635%
2025-03-28	38.4600	38.5150	38.2900	38.4100	-0.415%	487,370	+63.135%
2025-03-27	38.4800	38.7200	38.4300	38.5700	+0.784%	103,162	+62.458%
2025-03-26	38.5900	38.6700	38.1650	38.2700	-1.341%	196,523	+63.731%
2025-03-25	38.7000	38.7900	38.5590	38.7900	+1.624%	157,250	+61.536%
2025-03-24	38.3200	38.4100	38.0400	38.1700	-0.702%	1,393,026	+64.160%
2025-03-21	38.3000	38.4600	38.2700	38.4400	+0.313%	236,679	+63.007%
2025-03-20	38.0200	38.3600	37.9701	38.3200	-1.263%	504,910	+63.518%
2025-03-19	38.7300	38.9700	38.6100	38.8100	-0.154%	240,552	+61.453%
2025-03-18	38.6000	38.9550	38.5500	38.8700	+1.409%	477,439	+61.204%
2025-03-17	37.9600	38.3700	37.9600	38.3300	+1.348%	285,581	+63.475%
2025-03-14	37.4900	37.8350	37.4400	37.8200	+2.244%	333,438	+65.680%
2025-03-13	36.9800	37.0700	36.8400	36.9900	+0.108%	609,316	+69.397%
2025-03-12	36.9900	37.0800	36.7550	36.9500	-0.458%	177,256	+69.581%
2025-03-11	37.2000	37.3041	36.7700	37.1200	+0.243%	280,760	+68.804%
2025-03-10	37.2300	37.3480	36.7700	37.0300	-2.192%	353,020	+69.214%
2025-03-07	37.5000	37.9550	37.5000	37.8600	+2.269%	233,311	+65.504%
2025-03-06	37.0300	37.6000	37.0200	37.0200	-1.333%	557,991	+69.260%
2025-03-05	37.1500	37.5700	37.1500	37.5200	+2.766%	558,066	+67.004%
2025-03-04	35.9400	36.8700	35.6400	36.5100	+0.385%	299,043	+71.624%
2025-03-03	36.7400	36.8600	36.1600	36.3700	+0.804%	463,405	+72.285%
2025-02-28	36.2000	36.3100	35.8400	36.0800	+0.754%	860,694	+73.670%
2025-02-27	36.0600	36.1486	35.8000	35.8100	-1.323%	245,819	+74.979%
2025-02-26	36.4300	36.6900	36.2610	36.2900	+0.387%	673,265	+72.665%
2025-02-25	36.2300	36.3000	35.9750	36.1500	+1.946%	303,303	+73.333%
2025-02-24	35.5400	35.6700	35.3500	35.4600	+0.739%	160,444	+76.706%
2025-02-21	35.3100	35.3300	35.0950	35.2000	-0.901%	268,135	+78.011%
2025-02-20	35.3500	35.5550	35.1600	35.5200	+1.747%	4,612,424	+76.408%
2025-02-19	35.1200	35.1900	34.8800	34.9100	-1.745%	384,977	+79.490%
2025-02-18	35.4700	35.6580	35.4000	35.5300	+0.966%	93,562	+76.358%