Dark

EWT
iShares MSCI Taiwan ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

103.08USD+1.084%(+1.10)2,214,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:10:33 AM EDT

103.42USD+1.412%(+1.44)1,133

After-hours

Aug 7, 2026 4:59:30 PM EDT

103.04USD-0.044%(-0.04)34,497

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	102.9700	103.2450	101.8550	103.0900	+1.088%	2,214,045	0.000%
2026-08-06	100.7700	102.8100	100.3100	101.9800	+0.275%	4,650,594	+1.088%
2026-08-05	101.9700	102.3200	101.2500	101.7000	-0.499%	6,605,387	+1.367%
2026-08-04	100.3500	102.5900	100.2100	102.2100	+4.317%	4,749,498	+0.861%
2026-08-03	96.6000	98.3300	95.9200	97.9800	+1.481%	5,349,562	+5.215%
2026-07-31	97.8300	98.0300	95.1900	96.5500	+2.713%	8,744,401	+6.774%
2026-07-30	92.3500	94.3800	92.0300	94.0000	+5.134%	6,123,695	+9.670%
2026-07-29	90.8500	92.7000	89.2600	89.4100	-4.832%	9,735,444	+15.300%
2026-07-28	93.3800	94.6650	92.6100	93.9500	-3.946%	5,844,933	+9.729%
2026-07-27	99.3600	99.4200	96.5400	97.8100	-0.204%	4,708,368	+5.398%
2026-07-24	99.4300	99.5200	97.7450	98.0100	-1.833%	4,275,807	+5.183%
2026-07-23	99.7100	100.4900	98.7500	99.8400	-1.810%	3,698,850	+3.255%
2026-07-22	100.7100	102.1400	100.6900	101.6800	+1.094%	4,238,481	+1.387%
2026-07-21	100.3600	100.9000	99.7100	100.5800	+4.836%	6,612,246	+2.496%
2026-07-20	96.6400	97.1300	95.4350	95.9400	-1.428%	11,692,231	+7.453%
2026-07-17	95.3200	97.6100	94.7800	97.3300	-2.825%	11,174,455	+5.918%
2026-07-16	100.3250	100.8400	99.6350	100.1600	-2.273%	4,696,013	+2.925%
2026-07-15	102.7800	103.0300	100.5100	102.4900	+0.599%	7,445,812	+0.585%
2026-07-14	102.3100	102.3350	101.1300	101.8800	0.000%	7,072,022	+1.188%
2026-07-13	103.5500	103.8200	101.8000	101.8800	-4.059%	8,317,680	+1.188%
2026-07-10	104.9900	106.3550	103.8550	106.1900	+1.085%	8,619,400	-2.919%
2026-07-09	105.0600	105.6150	104.6300	105.0500	+1.107%	5,557,829	-1.866%
2026-07-08	102.0400	103.9650	101.6700	103.9000	+1.983%	7,593,416	-0.780%
2026-07-07	102.7500	103.3000	101.1700	101.8800	-5.025%	5,173,735	+1.188%
2026-07-06	106.0800	107.6900	105.9700	107.2700	+2.298%	5,831,327	-3.897%
2026-07-02	107.3200	108.2600	103.6100	104.8600	-0.785%	5,818,570	-1.688%
2026-07-01	107.3300	107.6450	105.3550	105.6900	-2.689%	4,320,130	-2.460%
2026-06-30	106.8400	108.8450	106.7500	108.6100	+2.666%	6,311,816	-5.082%
2026-06-29	104.1250	105.8400	102.2600	105.7900	+2.899%	5,755,239	-2.552%
2026-06-26	101.5200	103.6200	101.0100	102.8100	-2.002%	7,587,163	+0.272%
2026-06-25	107.1800	107.3800	103.9500	104.9100	+0.181%	6,592,809	-1.735%
2026-06-24	104.2800	105.3900	103.3500	104.7200	-0.494%	3,880,704	-1.557%
2026-06-23	105.6000	106.7400	105.0000	105.2400	-5.640%	8,882,665	-2.043%
2026-06-22	112.2100	112.7800	111.4500	111.5300	+1.400%	4,418,086	-7.567%
2026-06-18	108.5550	110.2300	108.5550	109.9900	+4.643%	7,382,902	-6.273%
2026-06-17	106.5900	107.3200	104.8900	105.1100	+1.272%	7,418,003	-1.922%
2026-06-16	105.8500	105.8801	103.7400	103.7900	-2.425%	5,305,349	-0.674%
2026-06-15	106.0500	106.6100	105.6800	106.3700	+3.654%	5,628,933	-3.084%
2026-06-12	101.9500	103.1600	101.1300	102.6200	+0.166%	5,304,001	+0.458%
2026-06-11	99.1000	102.8850	99.0300	102.4500	+4.541%	7,975,989	+0.625%
2026-06-10	99.1300	100.8900	97.7700	98.0000	-2.778%	7,388,130	+5.194%
2026-06-09	103.2700	104.0500	97.2400	100.8000	+0.368%	12,955,030	+2.272%
2026-06-08	100.8600	101.3900	100.0000	100.4300	+2.396%	5,096,219	+2.649%
2026-06-05	101.4670	101.6750	97.2750	98.0800	-7.253%	11,875,614	+5.108%
2026-06-04	104.4900	106.0100	103.6700	105.7500	-1.076%	9,185,940	-2.515%
2026-06-03	107.2100	107.4000	106.3100	106.9000	-0.196%	2,769,537	-3.564%
2026-06-02	105.9900	107.1500	105.4900	107.1100	+0.648%	3,744,194	-3.753%
2026-06-01	105.1800	107.3600	104.8000	106.4200	+3.542%	6,805,228	-3.129%
2026-05-29	103.7300	103.8700	102.3950	102.7800	+0.430%	5,846,766	+0.302%
2026-05-28	101.4100	102.8200	100.8800	102.3400	-0.612%	7,471,822	+0.733%
2026-05-27	103.9600	104.1600	102.1600	102.9700	+0.813%	6,457,367	+0.117%
2026-05-26	101.2000	102.2900	101.0500	102.1400	+5.473%	6,686,197	+0.930%
2026-05-22	96.8600	97.7300	96.5800	96.8400	+2.509%	7,455,892	+6.454%
2026-05-21	93.3500	95.0750	93.0800	94.4700	+2.774%	6,322,764	+9.125%
2026-05-20	90.5500	92.0000	90.4350	91.9200	+2.327%	5,711,177	+12.152%
2026-05-19	89.0500	90.9350	88.7300	89.8300	-2.103%	13,222,583	+14.761%
2026-05-18	92.7900	92.8700	90.7900	91.7600	+0.526%	7,936,314	+12.347%
2026-05-15	91.5600	92.0300	90.6800	91.2800	-4.399%	6,091,563	+12.938%
2026-05-14	94.5200	95.6900	94.4100	95.4800	+0.654%	6,202,354	+7.970%
2026-05-13	93.9900	95.0400	93.6500	94.8600	+1.162%	4,436,576	+8.676%
2026-05-12	94.3500	94.8700	92.3750	93.7700	-3.479%	9,962,305	+9.939%
2026-05-11	96.3900	97.2650	95.9900	97.1500	+1.082%	5,478,874	+6.114%
2026-05-08	94.8050	96.1950	94.7300	96.1100	+1.909%	4,306,374	+7.263%
2026-05-07	95.3700	95.4100	94.1400	94.3100	-0.569%	5,829,392	+9.310%
2026-05-06	93.9200	94.9500	93.4750	94.8500	+2.242%	5,197,206	+8.687%
2026-05-05	92.2100	92.9850	92.0300	92.7700	+2.610%	4,223,803	+11.124%
2026-05-04	90.8200	91.3800	89.9300	90.4100	+0.489%	4,496,150	+14.025%
2026-05-01	89.6600	91.2850	89.5450	89.9700	+0.100%	3,476,688	+14.583%
2026-04-30	88.8500	90.1050	88.1900	89.8800	+3.085%	4,498,162	+14.697%
2026-04-29	87.2500	87.5800	86.6800	87.1900	-0.057%	3,836,297	+18.236%
2026-04-28	86.8950	87.3700	86.6750	87.2400	-0.126%	6,011,507	+18.168%
2026-04-27	87.8000	87.8100	87.0100	87.3500	-0.840%	3,271,757	+18.019%
2026-04-24	87.3500	88.2100	87.0800	88.0900	+4.570%	5,337,182	+17.028%
2026-04-23	84.4100	85.2350	83.2500	84.2400	-2.262%	4,241,027	+22.377%
2026-04-22	85.3000	86.2250	85.0500	86.1900	+3.184%	5,776,200	+19.608%
2026-04-21	84.2350	85.1800	83.1800	83.5300	-0.072%	7,743,288	+23.417%
2026-04-20	83.1100	83.6750	82.8200	83.5900	+0.445%	4,868,307	+23.328%
2026-04-17	83.0000	83.9886	82.7200	83.2200	+2.299%	7,276,809	+23.876%
2026-04-16	81.1400	81.5950	80.5400	81.3500	+0.756%	4,615,108	+26.724%
2026-04-15	80.4800	80.9500	80.0650	80.7400	+0.661%	4,337,151	+27.681%
2026-04-14	79.4300	80.2600	79.3600	80.2100	+2.492%	5,114,083	+28.525%
2026-04-13	76.9400	78.6600	76.9200	78.2600	+1.716%	4,777,414	+31.728%
2026-04-10	76.9350	77.2900	76.7000	76.9400	+0.694%	3,336,300	+33.988%
2026-04-09	75.6300	76.6100	75.1900	76.4100	+0.065%	11,109,023	+34.917%
2026-04-08	76.3700	76.5550	75.5300	76.3600	+6.321%	8,120,526	+35.005%
2026-04-07	71.3200	71.8250	70.1600	71.8200	+0.743%	7,270,515	+43.539%
2026-04-06	71.2100	71.8800	70.7400	71.2900	+0.735%	6,253,088	+44.607%
2026-04-02	69.3300	71.1800	69.0500	70.7700	-1.325%	6,588,033	+45.669%
2026-04-01	71.5500	72.5450	71.4650	71.7200	+1.128%	8,100,867	+43.740%
2026-03-31	68.4100	70.9800	68.4000	70.9200	+2.842%	10,704,603	+45.361%
2026-03-30	70.3900	70.4150	68.4700	68.9600	-0.763%	6,999,390	+49.492%
2026-03-27	70.0400	70.3000	69.2300	69.4900	-0.870%	4,808,258	+48.352%
2026-03-26	71.4000	71.7000	70.0100	70.1000	-3.163%	5,003,210	+47.061%
2026-03-25	72.2000	72.7300	71.6500	72.3900	+2.332%	7,074,520	+42.409%
2026-03-24	70.0000	71.1950	69.9000	70.7400	-1.968%	7,028,419	+45.731%
2026-03-23	71.4500	72.6200	70.9300	72.1600	+3.470%	10,250,280	+42.863%
2026-03-20	71.3400	71.3700	69.4000	69.7400	-3.327%	6,591,070	+47.820%
2026-03-19	70.5300	72.5900	70.2200	72.1400	+1.121%	6,249,595	+42.903%
2026-03-18	72.6200	72.7300	71.3200	71.3400	-2.274%	4,421,498	+44.505%
2026-03-17	73.1400	73.4000	72.6800	73.0000	+1.347%	5,347,567	+41.219%
2026-03-16	71.5500	72.3500	71.5100	72.0300	+2.915%	6,249,467	+43.121%
2026-03-13	71.2600	72.0000	69.6750	69.9900	+0.330%	7,039,720	+47.292%
2026-03-12	71.4500	71.6200	69.6000	69.7600	-2.990%	8,822,094	+47.778%
2026-03-11	71.5900	72.3750	71.4200	71.9100	+2.087%	6,501,234	+43.360%
2026-03-10	70.5000	71.7700	69.9500	70.4400	-0.452%	8,586,248	+46.352%
2026-03-09	68.6800	71.2650	67.9900	70.7600	+1.784%	11,202,884	+45.690%
2026-03-06	69.9000	70.4100	69.1900	69.5200	-1.250%	9,022,747	+48.288%
2026-03-05	70.5800	71.4300	69.3400	70.4000	-1.703%	10,065,539	+46.435%
2026-03-04	71.1100	71.8450	70.6500	71.6200	+0.463%	8,752,678	+43.940%
2026-03-03	71.0300	71.9300	69.4400	71.2900	-5.035%	21,664,713	+44.607%
2026-03-02	74.1600	75.5761	74.1300	75.0700	-0.793%	10,898,001	+37.325%
2026-02-27	74.9400	75.8000	74.8050	75.6700	-0.617%	5,909,783	+36.236%
2026-02-26	77.2500	77.2500	75.4350	76.1400	-1.194%	7,853,121	+35.395%
2026-02-25	77.0100	77.2200	76.6200	77.0600	+1.756%	6,291,429	+33.779%
2026-02-24	75.0000	76.1250	74.7900	75.7300	+3.485%	8,218,467	+36.128%
2026-02-23	73.5300	73.7400	72.6800	73.1800	-1.613%	3,750,647	+40.872%
2026-02-20	72.5500	74.5050	72.5300	74.3800	+2.353%	4,814,892	+38.599%
2026-02-19	72.3800	72.7000	72.1050	72.6700	-0.425%	2,571,676	+41.860%
2026-02-18	72.8200	73.5850	72.6000	72.9800	+0.123%	3,365,519	+41.258%
2026-02-17	71.8000	73.0100	71.3600	72.8900	-0.219%	5,033,902	+41.432%
2026-02-13	72.5200	73.1700	71.8200	73.0500	+0.675%	5,553,209	+41.123%
2026-02-12	73.8800	73.8800	72.2500	72.5600	-1.077%	6,978,027	+42.076%
2026-02-11	72.8600	73.4600	72.4100	73.3500	+2.674%	6,237,443	+40.545%
2026-02-10	71.5900	71.7500	71.2000	71.4400	+0.961%	3,131,158	+44.303%
2026-02-09	69.9100	70.9900	69.7900	70.7600	+1.014%	3,554,190	+45.690%
2026-02-06	69.0000	70.0900	68.8700	70.0500	+3.227%	7,334,805	+47.166%
2026-02-05	67.4900	68.5300	67.2700	67.8600	-0.426%	6,508,681	+51.916%
2026-02-04	69.5600	69.6500	67.8700	68.1500	-0.988%	8,692,687	+51.269%
2026-02-03	69.3700	69.5100	68.0150	68.8300	-0.160%	4,649,646	+49.775%
2026-02-02	68.2500	69.1300	68.2500	68.9400	+1.293%	3,990,072	+49.536%
2026-01-30	68.8500	69.0850	67.7100	68.0600	-2.535%	6,747,609	+51.469%
2026-01-29	70.2600	70.2700	68.6900	69.8300	-1.910%	4,492,080	+47.630%
2026-01-28	71.4150	71.5550	70.8400	71.1900	-0.182%	4,774,359	+44.810%
2026-01-27	70.6400	71.3900	70.3100	71.3200	+1.973%	7,783,763	+44.546%
2026-01-26	69.8100	70.1600	69.5800	69.9400	+0.330%	8,627,219	+47.398%
2026-01-23	68.6900	69.7750	68.5900	69.7100	+2.139%	14,315,476	+47.884%
2026-01-22	68.3300	68.5700	68.1100	68.2500	+1.186%	4,848,154	+51.048%
2026-01-21	67.2500	67.9200	67.0650	67.4500	+1.368%	4,963,462	+52.839%
2026-01-20	66.8600	67.2350	66.4850	66.5400	-1.188%	6,265,900	+54.929%
2026-01-16	67.5800	67.7200	67.2000	67.3400	+0.074%	2,489,176	+53.089%
2026-01-15	67.5300	67.6900	67.2000	67.2900	+1.173%	6,578,344	+53.203%
2026-01-14	66.4900	66.5500	66.1000	66.5100	+0.620%	4,010,880	+54.999%
2026-01-13	66.2500	66.4500	65.9300	66.1000	-0.781%	4,114,375	+55.961%
2026-01-12	65.7600	66.6800	65.7200	66.6200	+1.062%	3,678,971	+54.743%
2026-01-09	65.3150	66.0300	65.2600	65.9200	+0.733%	3,465,714	+56.387%
2026-01-08	65.5000	65.5400	65.0650	65.4400	-0.229%	7,009,221	+57.534%
2026-01-07	65.8100	65.8750	65.5100	65.5900	-0.365%	3,028,270	+57.173%
2026-01-06	65.7100	66.0050	65.6600	65.8300	+0.812%	3,820,000	+56.600%
2026-01-05	65.2800	65.5700	64.9500	65.3000	+0.818%	5,177,329	+57.871%
2026-01-02	64.3700	64.7750	64.1900	64.7700	+1.952%	2,797,426	+59.163%
2025-12-31	63.7700	63.8500	63.4850	63.5300	-0.283%	1,768,219	+62.270%
2025-12-30	63.6600	63.8600	63.5650	63.7100	+0.600%	2,226,683	+61.811%
2025-12-29	63.3000	63.3850	63.1600	63.3300	+0.492%	1,840,629	+62.782%
2025-12-26	62.8400	63.0400	62.6200	63.0200	+0.784%	735,756	+63.583%
2025-12-24	62.7400	62.7400	62.4300	62.5300	+0.048%	1,154,596	+64.865%
2025-12-23	62.1700	62.5500	61.9700	62.5000	+0.839%	2,423,773	+64.944%
2025-12-22	62.1400	62.1500	61.8500	61.9800	+0.552%	3,094,013	+66.328%
2025-12-19	61.3400	61.8600	61.3400	61.6400	+1.265%	2,684,795	+67.245%
2025-12-18	61.0500	61.1900	60.7500	60.8700	+1.399%	3,197,197	+69.361%
2025-12-17	61.2800	61.3500	59.9600	60.0300	-1.783%	5,031,818	+71.731%
2025-12-16	61.1100	61.3700	60.9000	61.1200	-4.664%	5,262,540	+68.668%
2025-12-15	65.0300	65.0480	64.1100	64.1100	+0.016%	3,604,077	+60.802%
2025-12-12	65.4600	65.4800	64.0950	64.1000	-2.761%	5,719,791	+60.827%
2025-12-11	65.8200	65.9850	65.4500	65.9200	-1.317%	6,810,015	+56.387%
2025-12-10	66.0400	66.8850	65.8900	66.8000	+1.643%	3,738,563	+54.326%
2025-12-09	65.5300	65.7950	65.4000	65.7200	+0.229%	2,565,355	+56.862%
2025-12-08	65.7600	65.7900	65.3050	65.5700	+0.337%	1,576,968	+57.221%
2025-12-05	65.3600	65.7500	65.2450	65.3500	+1.302%	2,579,451	+57.751%
2025-12-04	64.8200	64.8200	64.3400	64.5100	-0.524%	1,857,069	+59.805%
2025-12-03	64.3450	64.8650	64.2800	64.8500	+0.340%	3,272,120	+58.967%
2025-12-02	64.5000	64.7700	64.2700	64.6300	+0.780%	2,007,803	+59.508%
2025-12-01	63.9250	64.4950	63.8900	64.1300	-0.589%	4,381,812	+60.752%
2025-11-28	64.3700	64.5400	64.1200	64.5100	+1.335%	4,232,461	+59.805%
2025-11-26	63.5200	63.8100	63.1245	63.6600	+1.369%	3,354,056	+61.938%
2025-11-25	62.2600	62.8150	61.6100	62.8000	+0.464%	2,698,336	+64.156%
2025-11-24	61.7100	62.5650	61.6700	62.5100	+1.149%	5,065,873	+64.918%
2025-11-21	61.1200	62.1450	60.6700	61.8000	+0.195%	12,083,047	+66.812%
2025-11-20	63.6600	63.6700	61.6100	61.6800	-1.312%	6,409,204	+67.137%
2025-11-19	62.2700	62.8900	62.1400	62.5000	-0.271%	3,213,462	+64.944%
2025-11-18	62.4900	63.0100	62.1800	62.6700	-0.776%	5,809,985	+64.497%
2025-11-17	63.4400	63.9900	62.8800	63.1600	-3.084%	3,837,767	+63.220%
2025-11-14	64.3700	65.5300	64.2500	65.1700	+1.844%	6,167,833	+58.186%
2025-11-13	64.9700	64.9900	63.9150	63.9900	-2.171%	4,531,174	+61.103%
2025-11-12	65.5000	65.5000	65.1500	65.4100	+0.031%	4,526,310	+57.606%
2025-11-11	65.1900	65.5250	65.0000	65.3900	-0.548%	3,139,660	+57.654%
2025-11-10	65.4200	65.8200	65.0450	65.7500	+1.764%	2,643,401	+56.791%
2025-11-07	64.4200	64.6300	63.6350	64.6100	-0.508%	3,038,717	+59.557%
2025-11-06	65.9000	65.9600	64.8300	64.9400	-1.651%	3,439,247	+58.747%
2025-11-05	65.5100	66.2950	65.5100	66.0300	+0.917%	1,500,703	+56.126%
2025-11-04	65.9400	66.3250	65.4100	65.4300	-2.197%	2,785,902	+57.558%
2025-11-03	66.6800	67.0600	66.4500	66.9000	+0.375%	1,790,260	+54.096%
2025-10-31	66.9300	66.9550	66.3100	66.6500	+0.165%	2,239,461	+54.674%
2025-10-30	66.7200	66.9450	66.5000	66.5400	-0.879%	3,122,738	+54.929%
2025-10-29	67.4700	67.5800	66.7700	67.1300	+0.060%	4,086,052	+53.568%
2025-10-28	66.6550	67.2100	66.5600	67.0900	+0.164%	3,264,358	+53.659%
2025-10-27	66.6800	66.9900	66.5200	66.9800	+0.752%	3,540,279	+53.912%
2025-10-24	66.4200	66.6350	66.2650	66.4800	+1.172%	2,985,672	+55.069%
2025-10-23	65.2500	65.8500	65.2300	65.7100	+1.046%	2,227,808	+56.886%
2025-10-22	65.5600	65.7600	64.7550	65.0300	-1.140%	3,850,609	+58.527%
2025-10-21	66.1800	66.1850	65.7700	65.7800	-0.589%	3,144,567	+56.719%
2025-10-20	65.9200	66.4350	65.9200	66.1700	+1.659%	2,243,675	+55.796%
2025-10-17	64.7800	65.2400	64.5500	65.0900	-0.123%	3,905,751	+58.381%
2025-10-16	65.5500	65.7800	64.9400	65.1700	+0.277%	3,622,558	+58.186%
2025-10-15	65.0400	65.2900	64.4100	64.9900	+2.025%	5,127,617	+58.624%
2025-10-14	63.1600	64.1100	62.8250	63.7000	-1.332%	6,203,168	+61.837%
2025-10-13	64.2700	64.7000	63.8750	64.5600	+4.771%	5,372,056	+59.681%
2025-10-10	64.9300	64.9500	61.6000	61.6200	-4.951%	6,762,699	+67.300%
2025-10-09	65.4600	65.4600	64.6600	64.8300	-1.249%	2,594,072	+59.016%
2025-10-08	65.0900	65.6900	65.0500	65.6500	+1.296%	2,359,258	+57.030%
2025-10-07	65.6700	65.6700	64.7600	64.8100	-0.338%	4,918,660	+59.065%
2025-10-06	64.8100	65.2100	64.7650	65.0300	+0.603%	2,060,472	+58.527%
2025-10-03	64.7500	64.8700	64.3700	64.6400	+1.000%	2,786,838	+59.483%
2025-10-02	64.4200	64.4200	63.8100	64.0000	-0.218%	2,308,766	+61.078%
2025-10-01	63.5900	64.2000	63.4700	64.1400	+0.817%	3,426,358	+60.727%
2025-09-30	63.2400	63.7200	63.2000	63.6200	+0.856%	2,963,246	+62.040%
2025-09-29	63.2000	63.5200	62.9900	63.0800	+0.542%	3,292,126	+63.427%
2025-09-26	62.4900	62.7600	62.2400	62.7400	-0.507%	2,706,026	+64.313%
2025-09-25	62.8200	63.2450	62.5550	63.0600	-0.802%	3,437,476	+63.479%
2025-09-24	63.7000	63.7400	63.2700	63.5700	-1.120%	2,994,129	+62.168%
2025-09-23	64.5900	64.6700	64.0800	64.2900	+0.422%	3,467,711	+60.352%
2025-09-22	63.5600	64.1250	63.4400	64.0200	+1.010%	2,007,025	+61.028%
2025-09-19	63.4700	63.4700	63.2100	63.3800	-0.612%	2,517,408	+62.654%
2025-09-18	63.4600	63.8900	63.2050	63.7700	+0.886%	4,069,514	+61.659%
2025-09-17	63.3800	63.8600	62.7400	63.2100	-0.174%	4,827,757	+63.091%
2025-09-16	63.4400	63.4550	63.1200	63.3200	+0.476%	2,524,813	+62.808%
2025-09-15	62.8600	63.0300	62.7950	63.0200	+0.302%	2,739,940	+63.583%
2025-09-12	62.6000	62.9350	62.5500	62.8300	+0.143%	1,732,976	+64.078%
2025-09-11	62.5100	62.8950	62.4900	62.7400	+0.288%	4,489,533	+64.313%
2025-09-10	62.4300	62.9500	62.3950	62.5600	+1.525%	3,242,158	+64.786%
2025-09-09	61.3100	61.7050	61.2700	61.6200	+1.050%	2,770,456	+67.300%
2025-09-08	60.6600	60.9850	60.6000	60.9800	+1.279%	2,802,176	+69.055%
2025-09-05	60.2300	60.4300	59.7200	60.2100	+1.535%	2,731,423	+71.217%
2025-09-04	58.9700	59.3200	58.7900	59.3000	+0.971%	901,039	+73.845%
2025-09-03	58.8300	59.0000	58.5650	58.7300	+1.171%	2,120,444	+75.532%
2025-09-02	57.6300	58.0750	57.5600	58.0500	-1.309%	2,499,216	+77.588%
2025-08-29	59.1800	59.1800	58.6150	58.8200	-1.803%	4,159,559	+75.264%
2025-08-28	59.6900	59.9450	59.5700	59.9000	+0.218%	2,018,306	+72.104%
2025-08-27	59.3700	59.7900	59.2550	59.7700	+0.454%	1,966,294	+72.478%
2025-08-26	59.4000	59.5800	59.3450	59.5000	+0.405%	2,797,213	+73.261%
2025-08-25	59.4500	59.6750	59.2600	59.2600	-0.670%	2,705,175	+73.962%
2025-08-22	58.8100	59.7700	58.6000	59.6600	+1.861%	2,442,095	+72.796%
2025-08-21	58.5600	58.7700	58.4500	58.5700	-0.357%	2,138,526	+76.012%
2025-08-20	58.8900	58.8900	58.2500	58.7800	-2.180%	3,654,851	+75.383%
2025-08-19	60.5200	60.5600	60.0500	60.0900	-1.556%	2,600,715	+71.559%
2025-08-18	61.0200	61.1500	60.8400	61.0400	+1.026%	741,627	+68.889%
2025-08-15	60.7400	60.7400	60.3100	60.4200	-0.379%	1,674,567	+70.622%
2025-08-14	60.4250	60.8000	60.4100	60.6500	-0.623%	1,801,673	+69.975%
2025-08-13	61.2000	61.3550	60.9050	61.0300	-0.098%	2,105,643	+68.917%
2025-08-12	60.7200	61.1200	60.5800	61.0900	+1.344%	2,152,647	+68.751%
2025-08-11	60.4400	60.6350	60.2150	60.2800	-0.017%	1,398,395	+71.019%
2025-08-08	60.2200	60.3350	60.0800	60.2900	-0.116%	2,088,044	+70.990%
2025-08-07	60.5700	60.8100	60.1000	60.3600	+2.063%	4,145,753	+70.792%
2025-08-06	58.7300	59.2550	58.5900	59.1400	+0.373%	4,043,965	+74.315%
2025-08-05	59.3000	59.3000	58.8300	58.9200	+0.136%	3,557,362	+74.966%
2025-08-04	58.9000	58.9600	58.7000	58.8400	+0.771%	1,983,048	+75.204%
2025-08-01	58.8100	58.8200	58.0900	58.3900	+0.051%	4,497,550	+76.554%
2025-07-31	59.0400	59.0400	58.2700	58.3600	+0.017%	3,346,745	+76.645%
2025-07-30	58.6600	58.8200	58.1850	58.3500	-0.461%	3,936,727	+76.675%
2025-07-29	58.5100	58.7500	58.4000	58.6200	-0.745%	3,911,483	+75.861%
2025-07-28	59.1100	59.1500	58.9382	59.0600	-0.623%	2,199,351	+74.551%
2025-07-25	59.2300	59.4450	59.0850	59.4300	+0.067%	1,862,413	+73.465%
2025-07-24	59.5500	59.6400	59.3300	59.3900	-0.686%	3,744,009	+73.581%
2025-07-23	59.6400	59.8000	59.2100	59.8000	+1.839%	2,258,616	+72.391%
2025-07-22	58.6500	58.7900	58.2650	58.7200	-1.078%	2,346,002	+75.562%
2025-07-21	59.2700	59.7100	59.2500	59.3600	+0.203%	2,087,014	+73.669%
2025-07-18	59.6200	59.6200	59.1900	59.2400	-0.403%	3,360,057	+74.021%
2025-07-17	59.3800	59.5950	59.1900	59.4800	+0.848%	5,888,912	+73.319%
2025-07-16	58.6500	59.0200	58.3700	58.9800	+1.218%	3,729,872	+74.788%
2025-07-15	58.7000	58.7000	58.2100	58.2700	+0.796%	3,535,547	+76.918%
2025-07-14	57.7400	57.9400	57.6650	57.8100	-0.840%	4,458,434	+78.326%
2025-07-11	58.6200	58.6200	58.2650	58.3000	-0.137%	3,596,096	+76.827%
2025-07-10	58.5450	58.5900	58.0500	58.3800	+0.603%	2,614,304	+76.584%
2025-07-09	58.2100	58.2900	57.8200	58.0300	+0.642%	2,224,611	+77.649%
2025-07-08	57.6800	57.6900	57.4200	57.6600	+0.052%	2,033,998	+78.789%
2025-07-07	57.9700	58.1400	57.4600	57.6300	-3.045%	4,089,630	+78.883%
2025-07-03	59.2500	59.6150	59.1200	59.4400	+1.174%	2,191,697	+73.435%
2025-07-02	57.8800	58.7500	57.8800	58.7500	+2.032%	4,288,714	+75.472%
2025-07-01	57.8100	57.9400	57.3950	57.5800	+0.314%	4,532,526	+79.038%
2025-06-30	57.1700	57.4400	57.0350	57.4000	-0.778%	3,160,417	+79.599%
2025-06-27	57.7000	57.9950	57.5201	57.8500	0.000%	4,126,079	+78.202%
2025-06-26	57.6800	57.9600	57.4600	57.8500	+0.942%	2,709,165	+78.202%
2025-06-25	57.2400	57.3700	57.0800	57.3100	+0.862%	2,320,630	+79.881%
2025-06-24	56.2400	56.8500	56.1600	56.8200	+2.972%	3,706,536	+81.433%
2025-06-23	54.4600	55.2100	54.3100	55.1800	+0.620%	3,174,308	+86.825%
2025-06-20	55.7500	55.7500	54.7800	54.8400	-2.124%	4,283,686	+87.983%
2025-06-18	55.9500	56.2700	55.8000	56.0300	+0.683%	3,191,707	+83.991%
2025-06-17	56.0300	56.1700	55.4600	55.6500	-1.435%	4,013,760	+85.247%
2025-06-16	56.4200	56.8250	56.3400	56.4600	+1.092%	3,549,898	+82.589%
2025-06-13	55.6000	56.2200	55.5500	55.8500	-1.569%	3,335,634	+84.584%
2025-06-12	56.5300	56.9400	56.5300	56.7400	+1.630%	4,948,210	+81.688%
2025-06-11	56.0000	56.1200	55.6950	55.8300	+0.054%	4,928,051	+84.650%
2025-06-10	55.2900	55.8200	55.1300	55.8000	+1.992%	9,573,694	+84.749%
2025-06-09	54.3300	54.8100	54.2400	54.7100	+1.109%	10,128,234	+88.430%
2025-06-06	54.0000	54.1400	53.9000	54.1100	+0.689%	2,015,670	+90.519%
2025-06-05	54.2000	54.2450	53.5700	53.7400	-0.408%	3,943,774	+91.831%
2025-06-04	53.9900	54.0250	53.6300	53.9600	+1.524%	3,558,723	+91.049%
2025-06-03	52.8600	53.2450	52.8150	53.1500	+0.587%	2,516,955	+93.960%
2025-06-02	52.2500	52.8400	52.2200	52.8400	+0.878%	2,989,656	+95.098%
2025-05-30	52.5300	52.5400	51.8700	52.3800	-0.927%	3,364,462	+96.812%
2025-05-29	53.2500	53.3300	52.5400	52.8700	-0.732%	4,164,431	+94.988%
2025-05-28	53.4200	53.4500	53.1850	53.2600	-0.597%	2,648,895	+93.560%
2025-05-27	53.4400	53.6950	53.2450	53.5800	+0.112%	3,897,701	+92.404%
2025-05-23	53.1600	53.6500	53.0200	53.5200	-0.335%	4,506,507	+92.620%
2025-05-22	53.4900	53.9100	53.4350	53.7000	-0.037%	3,543,557	+91.974%
2025-05-21	54.2500	54.4200	53.6050	53.7200	+0.449%	3,430,617	+91.902%
2025-05-20	53.2900	53.5200	53.2300	53.4800	-0.632%	4,082,089	+92.764%
2025-05-19	53.1400	53.8500	53.1400	53.8200	-0.352%	2,878,712	+91.546%
2025-05-16	54.1200	54.1200	53.7800	54.0100	+0.037%	2,361,906	+90.872%
2025-05-15	53.9500	54.0350	53.6050	53.9900	+0.409%	2,431,433	+90.943%
2025-05-14	53.9800	53.9800	53.5200	53.7700	+0.920%	4,083,444	+91.724%
2025-05-13	52.6100	53.6000	52.5450	53.2800	+0.623%	5,297,148	+93.487%
2025-05-12	52.7500	53.0450	52.5000	52.9500	+2.319%	3,704,293	+94.693%
2025-05-09	51.9100	52.0500	51.6700	51.7500	+1.153%	3,268,660	+99.208%
2025-05-08	51.1000	51.5550	50.8450	51.1600	+0.314%	2,671,567	+101.505%
2025-05-07	50.9100	51.3400	50.4400	51.0000	-1.086%	3,916,582	+102.137%
2025-05-06	51.4000	51.9300	51.2700	51.5600	-2.644%	3,630,486	+99.942%
2025-05-05	53.1900	53.5100	52.9350	52.9600	+3.945%	6,050,867	+94.656%
2025-05-02	51.2000	51.2500	50.7450	50.9500	+6.545%	5,652,530	+102.336%
2025-05-01	48.2700	48.2700	47.8050	47.8200	+0.716%	2,409,824	+115.579%
2025-04-30	47.0100	47.6000	46.7500	47.4800	+0.700%	2,900,477	+117.123%
2025-04-29	47.0500	47.2400	46.8700	47.1500	+1.463%	2,227,315	+118.643%
2025-04-28	46.4600	46.5200	46.0600	46.4700	+0.281%	794,022	+121.842%
2025-04-25	46.1500	46.3800	45.8600	46.3400	+0.346%	2,335,398	+122.464%
2025-04-24	45.4000	46.2600	45.2700	46.1800	+1.495%	3,294,593	+123.235%
2025-04-23	45.9000	46.0000	45.3400	45.5000	+2.639%	4,004,907	+126.571%
2025-04-22	43.9200	44.7500	43.9200	44.3300	+0.249%	3,072,282	+132.551%
2025-04-21	44.6600	44.8100	43.9200	44.2200	-1.471%	2,424,110	+133.130%
2025-04-17	45.3700	45.3700	44.8400	44.8800	-0.244%	2,251,856	+129.701%
2025-04-16	45.1000	45.5900	44.6200	44.9900	-2.302%	3,957,581	+129.140%
2025-04-15	46.1300	46.4200	46.0200	46.0500	+0.612%	4,057,552	+123.865%
2025-04-14	45.7300	46.0600	45.4800	45.7700	+0.329%	3,887,371	+125.235%
2025-04-11	45.1900	45.8100	44.7400	45.6200	+5.309%	9,437,821	+125.975%
2025-04-10	44.0300	44.3550	42.1600	43.3200	-3.282%	3,395,887	+137.973%
2025-04-09	39.6700	45.4800	39.4400	44.7900	+9.377%	7,227,357	+130.163%
2025-04-08	43.1600	43.1600	40.3150	40.9500	-2.570%	6,265,913	+151.746%
2025-04-07	40.5000	43.7000	40.4900	42.0300	-4.085%	7,814,369	+145.277%
2025-04-04	44.7900	44.8900	43.4400	43.8200	-4.843%	5,090,542	+135.258%
2025-04-03	46.7800	46.8600	46.0300	46.0500	-5.012%	3,677,627	+123.865%
2025-04-02	47.8800	48.7250	47.8800	48.4800	+0.581%	1,844,384	+112.644%
2025-04-01	47.5800	48.2450	47.4200	48.2000	+1.516%	4,981,338	+113.880%
2025-03-31	46.8100	47.5750	46.6700	47.4800	-0.711%	3,735,250	+117.123%
2025-03-28	48.6700	48.7750	47.6700	47.8200	-2.805%	3,115,773	+115.579%
2025-03-27	49.2900	49.5300	49.0900	49.2000	-0.626%	4,459,213	+109.533%
2025-03-26	50.1300	50.2000	49.3750	49.5100	-1.883%	6,232,730	+108.221%
2025-03-25	50.4600	50.4850	50.2900	50.4600	+0.159%	1,570,658	+104.300%
2025-03-24	50.1100	50.4800	50.1100	50.3800	+0.319%	2,253,863	+104.625%
2025-03-21	49.8700	50.2300	49.7200	50.2200	-0.119%	3,204,825	+105.277%
2025-03-20	49.9500	50.4100	49.9200	50.2800	+0.279%	2,381,144	+105.032%
2025-03-19	50.0600	50.4550	49.8600	50.1400	-0.120%	2,183,714	+105.604%
2025-03-18	50.4300	50.4900	50.0750	50.2000	-1.006%	1,732,403	+105.359%
2025-03-17	50.2800	50.8800	50.2800	50.7100	+0.875%	2,388,330	+103.293%
2025-03-14	49.8600	50.3000	49.8300	50.2700	+1.290%	3,499,811	+105.073%
2025-03-13	49.6900	49.8550	49.3800	49.6300	-2.052%	1,820,856	+107.717%
2025-03-12	50.6700	50.7950	50.2600	50.6700	+1.381%	3,011,535	+103.454%
2025-03-11	49.9500	50.3300	49.5750	49.9800	+0.180%	2,403,376	+106.263%
2025-03-10	50.3800	50.6300	49.4050	49.8900	-2.616%	2,759,848	+106.635%
2025-03-07	50.9900	51.3600	50.5000	51.2300	+0.866%	2,950,659	+101.230%
2025-03-06	51.2000	51.5000	50.7400	50.7900	-2.458%	3,073,832	+102.973%
2025-03-05	51.7100	52.2000	51.4750	52.0700	+2.018%	4,661,040	+97.983%
2025-03-04	50.8300	51.6900	50.5200	51.0400	+1.572%	4,420,912	+101.979%
2025-03-03	51.3200	51.3950	49.9600	50.2500	-1.102%	4,710,008	+105.154%
2025-02-28	50.6200	50.9650	50.2100	50.8100	-0.039%	5,875,853	+102.893%
2025-02-27	52.5500	52.5500	50.8100	50.8300	-4.239%	3,651,087	+102.813%
2025-02-26	52.9400	53.4900	52.8400	53.0800	+1.356%	2,051,232	+94.216%
2025-02-25	52.6800	52.7800	52.1700	52.3700	-0.380%	1,728,109	+96.849%
2025-02-24	53.0900	53.2200	52.5600	52.5700	-0.718%	3,245,307	+96.100%
2025-02-21	53.5100	53.6700	52.7800	52.9500	-0.414%	2,178,465	+94.693%
2025-02-20	53.2500	53.3100	52.9600	53.1700	+0.113%	1,506,392	+93.888%
2025-02-19	53.0700	53.1950	52.9500	53.1100	-0.113%	879,852	+94.107%
2025-02-18	53.3200	53.4300	53.0200	53.1700	+0.796%	4,560,886	+93.888%