Dark

EWY
iShares MSCI South Korea ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

166.17USD+1.249%(+2.05)15,097,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:13:37 AM EDT

168.82USD+2.864%(+4.70)1,283

After-hours

Aug 7, 2026 4:58:30 PM EDT

165.57USD-0.361%(-0.60)611,354

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	168.7150	169.0800	161.8100	166.0900	+1.200%	15,097,547	0.000%
2026-08-06	161.9400	167.9400	160.1850	164.1200	-2.968%	17,697,582	+1.200%
2026-08-05	169.2300	171.7300	168.6400	169.1400	-1.169%	14,362,955	-1.803%
2026-08-04	166.4500	172.6200	166.0850	171.1400	+6.802%	23,897,727	-2.951%
2026-08-03	156.4000	161.0000	151.3000	160.2400	+1.999%	21,410,071	+3.651%
2026-07-31	164.6100	166.0400	156.4200	157.1000	-2.549%	37,067,891	+5.722%
2026-07-30	152.2650	161.3500	151.7800	161.2100	+11.788%	50,704,957	+3.027%
2026-07-29	148.8300	154.0600	142.6400	144.2100	-4.780%	48,396,202	+15.172%
2026-07-28	152.0900	155.1400	148.5350	151.4500	-6.048%	31,679,529	+9.667%
2026-07-27	166.5300	166.9100	156.8800	161.2000	-1.080%	19,210,127	+3.033%
2026-07-24	168.4000	168.7900	162.8100	162.9600	-6.269%	21,010,841	+1.921%
2026-07-23	171.0000	175.0800	169.2900	173.8600	+2.013%	18,576,285	-4.469%
2026-07-22	167.9000	172.0750	167.9000	170.4300	-1.429%	12,918,155	-2.547%
2026-07-21	169.7700	174.1900	168.9000	172.9000	+6.165%	21,114,718	-3.939%
2026-07-20	165.1950	167.5600	162.5700	162.8600	+0.197%	19,112,156	+1.983%
2026-07-17	156.6050	169.0000	154.2000	162.5400	-0.502%	38,339,342	+2.184%
2026-07-16	166.6800	167.6800	161.8500	163.3600	-4.824%	23,258,994	+1.671%
2026-07-15	175.7600	176.1500	165.7500	171.6400	-3.017%	28,751,009	-3.234%
2026-07-14	173.6700	177.5200	171.6050	176.9800	+5.333%	29,771,854	-6.153%
2026-07-13	170.3100	172.2000	167.4400	168.0200	-8.446%	35,909,576	-1.149%
2026-07-10	181.4600	184.9200	179.2400	183.5200	-0.666%	20,032,908	-9.498%
2026-07-09	183.6500	185.4300	181.9000	184.7500	+1.111%	20,468,754	-10.100%
2026-07-08	174.7450	183.1100	174.4200	182.7200	+0.789%	23,158,913	-9.101%
2026-07-07	181.8500	183.9150	177.3700	181.2900	-4.509%	23,664,091	-8.384%
2026-07-06	189.9900	192.2500	188.6400	189.8500	+5.390%	16,759,246	-12.515%
2026-07-02	184.6600	188.6800	174.4500	180.1400	-2.889%	31,714,505	-7.799%
2026-07-01	189.7000	192.1600	184.8100	185.5000	-8.123%	28,554,567	-10.464%
2026-06-30	197.1900	202.9000	196.9400	201.9000	+2.228%	16,575,573	-17.737%
2026-06-29	195.9600	197.5400	188.7600	197.5000	+0.112%	13,495,748	-15.904%
2026-06-26	195.2100	202.0000	194.0900	197.2800	-3.766%	17,108,229	-15.810%
2026-06-25	209.3600	210.4800	199.1500	205.0000	+3.924%	21,052,430	-18.980%
2026-06-24	199.3500	200.0000	191.8050	197.2600	+2.633%	21,175,470	-15.801%
2026-06-23	193.6000	201.0500	191.3300	192.2000	-12.245%	43,444,512	-13.585%
2026-06-22	218.2800	220.6900	217.1000	219.0200	-0.082%	10,772,900	-24.167%
2026-06-18	215.0000	220.8900	214.3500	219.2000	+6.885%	18,398,507	-24.229%
2026-06-17	210.6700	213.2800	204.8700	205.0800	-0.403%	16,255,332	-19.012%
2026-06-16	210.2200	213.7800	204.4900	205.9100	-2.620%	19,036,103	-19.339%
2026-06-15	207.8600	211.6700	206.5700	211.4500	+7.090%	19,500,111	-21.452%
2026-06-12	195.1450	199.9800	192.7000	197.4500	-0.749%	17,164,760	-15.883%
2026-06-11	185.2200	199.3100	184.1900	198.9400	+11.482%	29,533,874	-16.513%
2026-06-10	183.0300	189.0150	178.2000	178.4500	-3.043%	19,822,893	-6.926%
2026-06-09	193.3000	193.5700	175.0500	184.0500	-0.856%	32,951,622	-9.758%
2026-06-08	186.8800	188.8000	183.3100	185.6400	+5.965%	30,723,367	-10.531%
2026-06-05	189.1500	190.7800	175.1800	175.1900	-14.110%	49,401,235	-5.194%
2026-06-04	199.8800	205.9300	196.5700	203.9700	-4.221%	17,900,380	-18.571%
2026-06-03	214.1400	214.3350	208.6000	212.9600	-0.732%	13,981,632	-22.009%
2026-06-02	211.1700	214.6500	209.6700	214.5300	-1.001%	16,541,767	-22.580%
2026-06-01	211.4700	217.7600	209.1000	216.7000	+5.281%	19,082,155	-23.355%
2026-05-29	206.1100	208.1200	204.4800	205.8300	-0.281%	10,494,394	-19.307%
2026-05-28	197.7000	208.2500	196.2800	206.4100	+4.095%	17,575,327	-19.534%
2026-05-27	201.8100	202.5800	194.6900	198.2900	-1.176%	16,779,981	-16.239%
2026-05-26	194.3800	201.5000	194.1600	200.6500	+10.229%	21,215,889	-17.224%
2026-05-22	185.8200	186.2200	181.4800	182.0300	-2.355%	11,829,314	-8.757%
2026-05-21	183.0500	187.2900	181.8100	186.4200	+3.503%	20,379,302	-10.905%
2026-05-20	173.9900	180.3000	173.5850	180.1100	+3.500%	16,532,512	-7.784%
2026-05-19	168.2700	178.3200	167.1700	174.0200	-1.181%	17,826,319	-4.557%
2026-05-18	182.4500	182.7900	173.1500	176.1000	-1.543%	17,191,376	-5.684%
2026-05-15	178.9600	181.3450	176.7000	178.8600	-6.120%	21,737,591	-7.140%
2026-05-14	189.0000	191.2300	188.0800	190.5200	+1.002%	10,027,402	-12.823%
2026-05-13	187.5100	189.3300	183.8600	188.6300	+5.675%	18,868,354	-11.949%
2026-05-12	181.9900	185.3100	173.6000	178.5000	-7.441%	39,910,928	-6.952%
2026-05-11	190.8700	194.5800	189.9900	192.8500	+1.393%	17,208,341	-13.876%
2026-05-08	183.7300	190.4100	183.4300	190.2000	+7.610%	21,526,151	-12.676%
2026-05-07	181.3000	181.8900	176.1400	176.7500	-2.874%	17,754,678	-6.031%
2026-05-06	180.5200	182.2050	176.8600	181.9800	+4.906%	21,195,501	-8.732%
2026-05-05	168.3400	175.2900	168.2600	173.4700	+6.039%	21,110,445	-4.254%
2026-05-04	165.2260	167.8300	162.2400	163.5900	+0.981%	14,587,252	+1.528%
2026-05-01	159.9100	164.1800	159.6600	162.0000	+0.771%	9,840,023	+2.525%
2026-04-30	157.8500	161.5500	155.3900	160.7600	+4.417%	16,799,220	+3.316%
2026-04-29	156.2500	156.6300	152.8600	153.9600	-0.266%	12,408,976	+7.879%
2026-04-28	153.9300	155.7250	152.4110	154.3700	-1.506%	11,488,743	+7.592%
2026-04-27	157.0200	158.1000	155.8100	156.7300	+1.397%	11,368,846	+5.972%
2026-04-24	153.3600	155.5800	152.4100	154.5700	+2.643%	14,966,782	+7.453%
2026-04-23	153.2900	154.8600	148.0600	150.5900	-3.344%	18,088,548	+10.293%
2026-04-22	151.9600	155.9800	151.4500	155.8000	+6.138%	17,034,444	+6.605%
2026-04-21	152.2000	152.6500	146.4000	146.7900	-2.199%	12,931,976	+13.148%
2026-04-20	150.2550	151.0000	148.7700	150.0900	-1.470%	11,820,562	+10.660%
2026-04-17	151.1500	154.9900	150.0900	152.3300	+3.296%	20,083,636	+9.033%
2026-04-16	146.7300	148.5250	145.4000	147.4700	+1.760%	10,132,997	+12.626%
2026-04-15	144.6700	145.3000	143.1100	144.9200	-1.200%	16,187,528	+14.608%
2026-04-14	142.3650	147.3900	142.1200	146.6800	+3.859%	17,301,290	+13.233%
2026-04-13	136.1000	141.8350	135.9702	141.2300	+1.802%	13,628,339	+17.602%
2026-04-10	138.3300	139.4750	137.5000	138.7300	-0.402%	11,228,878	+19.722%
2026-04-09	136.2000	140.2000	134.9500	139.2900	-0.557%	19,364,356	+19.240%
2026-04-08	140.2800	140.9600	136.0350	140.0700	+10.127%	31,700,437	+18.576%
2026-04-07	126.4500	127.6800	122.5100	127.1900	+0.993%	14,720,338	+30.584%
2026-04-06	125.8500	126.7700	124.3100	125.9400	+2.499%	10,830,115	+31.880%
2026-04-02	117.5200	124.9100	116.8900	122.8700	-2.654%	17,840,267	+35.175%
2026-04-01	125.6800	128.6500	124.5700	126.2200	+2.610%	27,872,239	+31.588%
2026-03-31	115.1500	123.3500	114.9200	123.0100	+5.651%	40,381,766	+35.022%
2026-03-30	121.2600	121.4300	115.0700	116.4300	-3.761%	24,644,385	+42.652%
2026-03-27	121.7400	123.1500	119.7600	120.9800	+0.825%	16,113,144	+37.287%
2026-03-26	124.5850	125.2800	119.2800	119.9900	-6.067%	26,420,477	+38.420%
2026-03-25	129.5450	130.5900	127.0300	127.7400	-0.784%	25,453,228	+30.022%
2026-03-24	127.3100	130.8500	127.2500	128.7500	-3.781%	24,789,193	+29.002%
2026-03-23	131.7100	134.7000	129.5759	133.8100	+6.384%	32,748,820	+24.124%
2026-03-20	132.5700	132.9150	125.4900	125.7800	-6.705%	32,077,866	+32.048%
2026-03-19	128.4150	135.5400	126.7175	134.8200	+2.229%	21,186,410	+23.194%
2026-03-18	133.9900	135.3450	131.7800	131.8800	-1.897%	19,764,495	+25.940%
2026-03-17	134.7550	135.9900	133.1700	134.4300	+0.999%	15,549,009	+23.551%
2026-03-16	130.8700	133.9400	130.8000	133.1000	+7.209%	24,762,802	+24.786%
2026-03-13	127.7500	129.3900	123.5100	124.1500	+0.526%	23,355,483	+33.782%
2026-03-12	128.6950	128.8150	123.1800	123.5000	-7.038%	32,466,881	+34.486%
2026-03-11	131.2150	133.9900	130.3400	132.8500	+1.957%	25,279,379	+25.021%
2026-03-10	132.3000	137.6883	130.0400	130.3000	-2.681%	35,090,766	+27.467%
2026-03-09	123.7000	134.0700	122.1000	133.8900	+5.650%	46,248,467	+24.050%
2026-03-06	122.8200	128.4400	121.5500	126.7300	+0.787%	43,780,335	+31.058%
2026-03-05	129.5700	132.3650	122.7200	125.7400	-6.423%	61,265,807	+32.090%
2026-03-04	129.2950	140.6700	128.6300	134.3700	+1.534%	65,494,527	+23.606%
2026-03-03	130.0400	135.2700	125.5400	132.3400	-10.302%	65,699,578	+25.502%
2026-03-02	144.1200	149.3700	143.6300	147.5400	-2.530%	33,979,144	+12.573%
2026-02-27	148.1650	151.5500	147.9700	151.3700	+0.638%	17,171,939	+9.725%
2026-02-26	153.3050	154.2200	146.5800	150.4100	+1.021%	42,688,515	+10.425%
2026-02-25	149.0500	149.7400	148.1800	148.8900	+3.002%	16,892,634	+11.552%
2026-02-24	143.6500	145.6200	142.7750	144.5500	+3.769%	20,524,060	+14.901%
2026-02-23	140.6200	141.3800	138.9550	139.3000	-1.818%	15,723,723	+19.232%
2026-02-20	137.7000	141.9800	137.4400	141.8800	+4.933%	19,435,403	+17.064%
2026-02-19	134.1800	135.3550	133.4300	135.2100	+1.715%	13,191,790	+22.839%
2026-02-18	131.3800	134.1400	130.6100	132.9300	+1.722%	12,057,193	+24.945%
2026-02-17	132.3200	132.9900	129.6500	130.6800	-2.456%	16,470,203	+27.097%
2026-02-13	131.6900	134.3200	128.3300	133.9700	+2.424%	16,582,452	+23.976%
2026-02-12	133.3300	134.3000	129.6100	130.8000	+0.153%	16,586,445	+26.980%
2026-02-11	127.6800	130.7300	126.3300	130.6000	+4.942%	12,882,932	+27.175%
2026-02-10	125.4600	125.5600	123.8100	124.4500	-1.269%	7,838,011	+33.459%
2026-02-09	123.9800	126.4100	123.5000	126.0500	+1.074%	10,425,657	+31.765%
2026-02-06	121.3500	124.8700	121.3500	124.7100	+3.743%	11,987,697	+33.181%
2026-02-05	118.9000	121.7000	118.1150	120.2100	-0.042%	16,132,610	+38.167%
2026-02-04	126.4550	126.6400	119.3800	120.2600	-3.266%	21,544,625	+38.109%
2026-02-03	126.1100	126.1500	122.5700	124.3200	+2.803%	12,727,113	+33.599%
2026-02-02	118.7600	121.4150	118.6100	120.9300	-1.209%	15,258,287	+37.344%
2026-01-30	125.2200	126.3200	122.1300	122.4100	-1.679%	15,375,707	+35.683%
2026-01-29	125.9200	125.9200	121.6400	124.5000	-0.844%	13,185,205	+33.406%
2026-01-28	125.4000	125.5950	123.4900	125.5600	+2.331%	14,621,356	+32.279%
2026-01-27	121.2850	122.8200	121.0500	122.7000	+4.586%	11,015,825	+35.363%
2026-01-26	117.2700	117.9350	117.2000	117.3200	-0.551%	5,084,768	+41.570%
2026-01-23	115.2900	118.4100	115.0500	117.9700	+1.707%	8,547,528	+40.790%
2026-01-22	115.7600	116.3500	114.7400	115.9900	+0.285%	6,093,206	+43.193%
2026-01-21	114.0000	116.2600	113.8200	115.6600	+4.226%	10,874,201	+43.602%
2026-01-20	110.4700	112.4000	110.3600	110.9700	-1.114%	8,217,560	+49.671%
2026-01-16	111.7800	112.2550	110.8350	112.2200	+1.054%	7,794,446	+48.004%
2026-01-15	111.6100	112.0000	110.9500	111.0500	+1.286%	9,821,528	+49.563%
2026-01-14	109.0500	109.6600	108.5700	109.6400	+1.953%	7,398,918	+51.487%
2026-01-13	108.9000	108.9100	107.3800	107.5400	-1.276%	7,965,287	+54.445%
2026-01-12	107.5100	108.9800	107.4900	108.9300	+0.037%	8,047,782	+52.474%
2026-01-09	107.8600	109.0050	107.5900	108.8900	+2.158%	6,387,084	+52.530%
2026-01-08	107.8250	107.9400	105.9250	106.5900	-0.411%	7,947,757	+55.821%
2026-01-07	107.3650	107.6400	106.8200	107.0300	-0.539%	8,252,448	+55.181%
2026-01-06	105.5800	107.6500	105.5100	107.6100	+2.652%	9,695,009	+54.344%
2026-01-05	104.9800	105.2500	104.0200	104.8300	+2.553%	9,492,004	+58.437%
2026-01-02	101.0000	102.3350	100.8500	102.2200	+5.143%	8,740,538	+62.483%
2025-12-31	98.3900	98.5800	97.2200	97.2200	-1.420%	4,471,655	+70.839%
2025-12-30	98.1800	98.9100	98.1500	98.6200	-0.101%	4,280,895	+68.414%
2025-12-29	97.9500	98.7900	97.6950	98.7200	+3.005%	7,569,693	+68.244%
2025-12-26	95.2300	96.0050	95.0500	95.8400	+1.311%	5,295,625	+73.299%
2025-12-24	94.0800	94.6500	94.0000	94.6000	+2.050%	3,460,030	+75.571%
2025-12-23	91.7900	92.7300	91.7100	92.7000	+1.035%	3,805,508	+79.169%
2025-12-22	91.7800	91.9500	91.4550	91.7500	+0.449%	3,596,406	+81.025%
2025-12-19	90.2550	91.4200	90.1400	91.3400	+1.410%	5,724,439	+81.837%
2025-12-18	90.6000	91.1200	90.0700	90.0700	+1.682%	6,487,002	+84.401%
2025-12-17	90.5600	90.7050	88.4000	88.5800	-1.050%	6,422,607	+87.503%
2025-12-16	89.3500	89.9300	88.9750	89.5200	-3.462%	7,721,727	+85.534%
2025-12-15	94.1950	94.2600	92.6950	92.7300	+0.065%	5,955,948	+79.111%
2025-12-12	94.6100	94.7500	92.5100	92.6700	-2.412%	10,807,280	+79.227%
2025-12-11	95.0250	95.1250	94.2399	94.9600	-1.850%	8,025,098	+74.905%
2025-12-10	95.1500	96.8150	94.9850	96.7500	+1.235%	6,029,593	+71.669%
2025-12-09	95.2000	95.6000	94.9300	95.5700	+0.526%	6,023,322	+73.789%
2025-12-08	95.9200	95.9600	94.8750	95.0700	+0.817%	4,540,400	+74.703%
2025-12-05	93.8500	94.8100	93.7300	94.3000	+2.645%	7,074,771	+76.129%
2025-12-04	92.2200	92.2900	91.5850	91.8700	-1.215%	5,285,387	+80.788%
2025-12-03	92.3600	93.0200	92.0300	93.0000	+1.010%	4,912,140	+78.591%
2025-12-02	92.4400	92.6700	91.7200	92.0700	+1.600%	5,256,222	+80.395%
2025-12-01	90.4100	90.9850	90.3450	90.6200	-0.275%	3,555,966	+83.282%
2025-11-28	90.5300	91.0100	90.4950	90.8700	-0.743%	2,695,910	+82.778%
2025-11-26	90.7800	91.6600	90.3750	91.5500	+1.960%	4,231,935	+81.420%
2025-11-25	88.8900	89.8000	87.8900	89.7900	-0.565%	5,317,496	+84.976%
2025-11-24	88.0100	90.4400	87.9900	90.3000	+1.210%	7,603,515	+83.931%
2025-11-21	88.0400	89.7450	86.9000	89.2200	+0.779%	12,093,258	+86.158%
2025-11-20	92.4000	92.5500	88.4300	88.5300	-2.242%	10,455,873	+87.609%
2025-11-19	90.2050	91.4650	89.7750	90.5600	-1.125%	8,569,798	+83.403%
2025-11-18	91.3300	92.2150	90.7400	91.5900	-1.537%	11,758,814	+81.341%
2025-11-17	93.7000	94.8400	92.7750	93.0200	-1.179%	6,927,355	+78.553%
2025-11-14	92.4100	95.0050	92.1000	94.1300	+0.064%	10,707,872	+76.447%
2025-11-13	96.0900	96.2500	93.6650	94.0700	-1.929%	11,539,980	+76.560%
2025-11-12	95.9200	96.0300	95.4150	95.9200	+0.661%	7,120,598	+73.155%
2025-11-11	95.3100	95.7450	94.7700	95.2900	-0.397%	5,256,404	+74.300%
2025-11-10	94.9600	95.7950	94.5200	95.6700	+4.216%	8,460,832	+73.607%
2025-11-07	91.2200	91.8200	89.8000	91.8000	-1.829%	15,219,416	+80.926%
2025-11-06	94.3100	94.6600	92.8150	93.5100	-3.219%	9,731,315	+77.617%
2025-11-05	94.3100	96.7600	94.2763	96.6200	+0.898%	7,533,063	+71.900%
2025-11-04	96.3100	97.3500	95.6700	95.7600	-4.981%	9,065,497	+73.444%
2025-11-03	100.5800	100.7850	99.6150	100.7800	+3.897%	7,028,003	+64.805%
2025-10-31	97.0900	97.1400	96.3250	97.0000	+1.827%	6,141,104	+71.227%
2025-10-30	95.2900	95.8150	95.0200	95.2600	-1.692%	7,410,594	+74.354%
2025-10-29	97.0900	97.5150	96.2200	96.9000	+2.594%	11,103,674	+71.404%
2025-10-28	93.3900	94.5400	93.3100	94.4500	+0.148%	6,182,321	+75.850%
2025-10-27	94.5900	94.6700	93.8100	94.3100	+2.455%	7,518,407	+76.111%
2025-10-24	91.6900	92.0950	91.4250	92.0500	+2.198%	6,017,595	+80.435%
2025-10-23	88.9900	90.3000	88.9600	90.0700	+0.693%	4,917,285	+84.401%
2025-10-22	90.0000	90.5650	88.8100	89.4500	+0.914%	6,465,830	+85.679%
2025-10-21	89.3200	89.3950	88.6200	88.6400	-1.979%	5,103,818	+87.376%
2025-10-20	89.8700	90.5650	89.8550	90.4300	+2.158%	5,327,027	+83.667%
2025-10-17	88.0700	88.6400	87.7200	88.5200	+0.728%	3,725,283	+87.630%
2025-10-16	87.9100	88.5400	87.3700	87.8800	+3.182%	8,139,402	+88.996%
2025-10-15	84.8000	85.1900	84.3900	85.1700	+2.999%	4,072,103	+95.010%
2025-10-14	81.8800	83.3500	81.5900	82.6900	-1.112%	4,381,450	+100.859%
2025-10-13	83.3800	83.9300	83.0500	83.6200	+3.593%	5,622,009	+98.625%
2025-10-10	84.2500	84.4000	80.6300	80.7200	-3.248%	9,591,914	+105.761%
2025-10-09	84.4300	84.4800	83.0500	83.4300	-0.903%	5,477,158	+99.077%
2025-10-08	83.2000	84.2500	83.0600	84.1900	+1.008%	2,981,915	+97.280%
2025-10-07	84.9100	84.9100	83.3000	83.3500	-1.687%	5,040,627	+99.268%
2025-10-06	84.7400	85.0550	84.5800	84.7800	+1.109%	3,658,061	+95.907%
2025-10-03	83.8400	84.2550	83.4400	83.8500	+0.383%	4,225,092	+98.080%
2025-10-02	83.7500	83.7800	82.8750	83.5300	+2.003%	6,535,103	+98.839%
2025-10-01	81.1650	81.9450	81.1650	81.8900	+2.235%	3,909,734	+102.821%
2025-09-30	79.6850	80.1750	79.6850	80.1000	-0.174%	3,066,210	+107.353%
2025-09-29	80.1700	80.4550	80.1350	80.2400	+1.737%	3,738,641	+106.992%
2025-09-26	78.4300	78.9200	78.2700	78.8700	-1.277%	5,278,880	+110.587%
2025-09-25	79.9100	80.1300	79.5500	79.8900	-0.187%	3,374,556	+107.898%
2025-09-24	80.5700	80.6200	79.9050	80.0400	-1.731%	3,554,282	+107.509%
2025-09-23	81.6800	81.9300	81.3900	81.4500	-0.135%	4,023,022	+103.917%
2025-09-22	80.9100	81.5800	80.7500	81.5600	+1.886%	5,374,720	+103.641%
2025-09-19	79.7800	80.0700	79.7200	80.0500	-0.867%	3,940,183	+107.483%
2025-09-18	80.3800	80.8400	80.1150	80.7500	+1.152%	3,802,083	+105.684%
2025-09-17	79.8300	80.6800	79.3700	79.8300	-1.066%	6,110,237	+108.055%
2025-09-16	80.3700	80.7500	80.1300	80.6900	+1.894%	5,797,790	+105.837%
2025-09-15	79.0000	79.2750	78.9300	79.1900	+0.674%	3,824,042	+109.736%
2025-09-12	78.4800	78.7500	78.3900	78.6600	+1.027%	2,951,411	+111.149%
2025-09-11	77.3900	78.4700	77.3900	77.8600	+1.579%	6,894,517	+113.319%
2025-09-10	76.3600	76.8650	76.3250	76.6500	+2.309%	4,427,128	+116.686%
2025-09-09	74.8600	75.1250	74.7250	74.9200	+0.984%	3,469,218	+121.690%
2025-09-08	73.8500	74.2050	73.8500	74.1900	+0.761%	2,178,848	+123.871%
2025-09-05	73.7000	73.9100	73.1200	73.6300	+0.766%	3,308,814	+125.574%
2025-09-04	72.7800	73.1199	72.5800	73.0700	+0.219%	1,886,130	+127.303%
2025-09-03	72.9200	73.1700	72.7250	72.9100	+1.377%	2,250,339	+127.801%
2025-09-02	71.5000	72.1100	71.3900	71.9200	-0.443%	2,553,171	+130.937%
2025-08-29	72.2400	72.3299	71.9700	72.2400	-1.901%	3,359,025	+129.914%
2025-08-28	73.2500	73.6600	73.2200	73.6400	+1.614%	3,087,903	+125.543%
2025-08-27	72.0000	72.4950	71.8800	72.4700	+0.111%	1,869,972	+129.184%
2025-08-26	72.4200	72.5450	72.3100	72.3900	-0.467%	3,674,129	+129.438%
2025-08-25	73.0900	73.1800	72.7100	72.7300	-1.061%	3,106,018	+128.365%
2025-08-22	72.5600	73.7300	72.4500	73.5100	+3.215%	6,844,461	+125.942%
2025-08-21	71.2100	71.2750	70.9300	71.2200	-0.196%	2,338,664	+133.207%
2025-08-20	71.4000	71.5000	70.9300	71.3600	-0.112%	2,444,798	+132.749%
2025-08-19	72.1700	72.1900	71.4150	71.4400	-1.868%	5,414,765	+132.489%
2025-08-18	72.7200	72.8500	72.6528	72.8000	-0.804%	2,995,161	+128.146%
2025-08-15	73.8400	74.0100	73.3700	73.3900	-0.367%	3,400,256	+126.311%
2025-08-14	73.6100	73.8200	73.4600	73.6600	-1.419%	1,983,824	+125.482%
2025-08-13	74.7000	74.9550	74.5600	74.7200	+0.837%	3,856,121	+122.283%
2025-08-12	73.3000	74.1200	73.2600	74.1000	+1.465%	2,456,582	+124.143%
2025-08-11	73.2000	73.2900	72.9400	73.0300	-0.639%	1,917,557	+127.427%
2025-08-08	73.1100	73.5900	73.0900	73.5000	+0.082%	3,098,313	+125.973%
2025-08-07	73.6100	73.7350	73.1050	73.4400	+0.355%	2,208,501	+126.157%
2025-08-06	72.6800	73.1800	72.6700	73.1800	+0.398%	2,540,793	+126.961%
2025-08-05	72.7900	73.0000	72.4550	72.8900	+0.774%	3,881,897	+127.864%
2025-08-04	72.3800	72.4200	72.1000	72.3300	+2.378%	3,415,632	+129.628%
2025-08-01	71.2700	71.2700	70.3600	70.6500	-2.967%	11,792,452	+135.088%
2025-07-31	73.1200	73.1400	72.5350	72.8100	-1.181%	4,396,625	+128.114%
2025-07-30	74.0600	74.3650	73.3700	73.6800	+0.259%	4,322,726	+125.421%
2025-07-29	73.3500	73.7700	73.3000	73.4900	+1.073%	3,397,260	+126.004%
2025-07-28	73.0600	73.1300	72.6450	72.7100	-0.683%	2,591,644	+128.428%
2025-07-25	73.1200	73.2400	72.9650	73.2100	-0.136%	2,295,969	+126.868%
2025-07-24	73.4600	73.6850	73.2700	73.3100	-0.731%	3,892,636	+126.558%
2025-07-23	73.4400	73.9000	73.2550	73.8500	+1.317%	4,610,123	+124.902%
2025-07-22	72.5300	72.9600	72.2250	72.8900	-1.327%	5,417,157	+127.864%
2025-07-21	73.5200	74.0950	73.4900	73.8700	+2.044%	4,535,114	+124.841%
2025-07-18	72.9200	72.9900	72.3600	72.3900	-0.917%	2,764,983	+129.438%
2025-07-17	72.4800	73.0600	72.4150	73.0600	-0.027%	2,862,777	+127.334%
2025-07-16	72.6200	73.1050	72.2000	73.0800	+0.014%	4,072,098	+127.271%
2025-07-15	73.8600	73.8950	73.0100	73.0700	-0.178%	3,476,332	+127.303%
2025-07-14	73.1300	73.2300	72.9100	73.2000	+0.882%	3,410,960	+126.899%
2025-07-11	72.7100	72.7900	72.5450	72.5600	-0.793%	2,573,826	+128.900%
2025-07-10	73.0100	73.1700	72.7450	73.1400	+1.471%	3,464,403	+127.085%
2025-07-09	72.0600	72.2550	71.8200	72.0800	0.000%	4,751,169	+130.425%
2025-07-08	72.0000	72.0950	71.6800	72.0800	+2.869%	4,639,849	+130.425%
2025-07-07	70.9400	71.1450	69.8500	70.0700	-3.618%	7,992,462	+137.034%
2025-07-03	72.3100	72.8000	72.2500	72.7000	+1.042%	3,213,115	+128.459%
2025-07-02	71.0900	71.9500	71.0800	71.9500	+0.433%	3,776,886	+130.841%
2025-07-01	71.6800	71.9550	71.3400	71.6400	-0.195%	5,401,742	+131.840%
2025-06-30	71.5950	71.7950	71.4100	71.7800	+1.470%	4,720,388	+131.388%
2025-06-27	70.9450	71.2050	70.4352	70.7400	-1.668%	6,292,137	+134.789%
2025-06-26	71.7200	72.2100	71.6000	71.9400	-0.594%	4,206,146	+130.873%
2025-06-25	71.9400	72.4000	71.6500	72.3700	-0.385%	5,222,031	+129.501%
2025-06-24	71.8800	72.6800	71.8000	72.6500	+4.653%	7,190,557	+128.617%
2025-06-23	68.1300	69.4850	67.9800	69.4200	+1.299%	5,724,551	+139.254%
2025-06-20	69.6200	69.6900	68.3100	68.5300	+0.972%	7,209,458	+142.361%
2025-06-18	67.9000	68.1950	67.6050	67.8700	+1.861%	7,474,031	+144.718%
2025-06-17	67.5700	67.6850	66.6050	66.6300	-2.288%	6,376,462	+149.272%
2025-06-16	68.1900	68.7000	68.0950	68.1900	+2.665%	6,176,507	+143.569%
2025-06-13	66.1100	66.9500	66.1100	66.4200	-1.876%	5,023,480	+150.060%
2025-06-12	67.4600	67.7250	67.3900	67.6900	+1.045%	4,375,316	+145.369%
2025-06-11	67.0300	67.2800	66.7800	66.9900	+1.255%	6,496,458	+147.933%
2025-06-10	65.9700	66.2200	65.8200	66.1600	-0.481%	3,962,634	+151.043%
2025-06-09	66.1700	66.6800	66.1600	66.4800	+1.388%	5,771,765	+149.835%
2025-06-06	65.2950	65.5800	65.2750	65.5700	+0.321%	3,355,662	+153.302%
2025-06-05	65.3300	65.6600	65.1200	65.3600	+2.157%	8,432,782	+154.116%
2025-06-04	63.5900	64.0750	63.4850	63.9800	+3.377%	8,719,989	+159.597%
2025-06-03	61.8400	62.1100	61.6800	61.8900	+0.243%	3,878,410	+168.363%
2025-06-02	61.3000	61.7400	61.1350	61.7400	+1.831%	3,278,815	+169.015%
2025-05-30	60.7900	60.8900	60.2700	60.6300	-1.893%	4,386,824	+173.940%
2025-05-29	61.9600	61.9600	61.4150	61.8000	+1.728%	4,842,258	+168.754%
2025-05-28	60.6200	60.9050	60.6000	60.7500	+1.284%	4,630,632	+173.399%
2025-05-27	59.9500	59.9800	59.7650	59.9800	+1.730%	2,938,621	+176.909%
2025-05-23	58.6500	59.1650	58.5250	58.9600	+1.149%	3,422,050	+181.699%
2025-05-22	58.2600	58.5150	58.1900	58.2900	-1.371%	2,981,683	+184.937%
2025-05-21	59.6000	59.9200	59.0500	59.1000	+1.199%	4,021,102	+181.032%
2025-05-20	58.3400	58.4750	58.2550	58.4000	-0.714%	2,088,421	+184.401%
2025-05-19	58.2400	58.8850	58.2400	58.8200	+0.051%	1,420,556	+182.370%
2025-05-16	58.7600	58.8450	58.5400	58.7900	-0.017%	1,250,811	+182.514%
2025-05-15	58.8500	58.9300	58.4750	58.8000	+0.324%	1,819,207	+182.466%
2025-05-14	59.1500	59.1900	58.4600	58.6100	+0.843%	4,423,023	+183.382%
2025-05-13	57.4800	58.3500	57.4500	58.1200	+0.138%	3,024,398	+185.771%
2025-05-12	58.0500	58.0900	57.7600	58.0400	+0.607%	3,014,100	+186.165%
2025-05-09	57.6000	57.7400	57.4450	57.6900	+0.857%	2,223,914	+187.901%
2025-05-08	57.7900	57.9800	57.1900	57.2000	-1.021%	3,337,070	+190.367%
2025-05-07	58.0400	58.0600	57.5200	57.7900	-1.214%	3,568,983	+187.403%
2025-05-06	57.6500	58.6100	57.6500	58.5000	+0.206%	3,430,086	+183.915%
2025-05-05	58.4800	58.6550	58.2100	58.3800	+1.161%	3,256,233	+184.498%
2025-05-02	58.0000	58.1000	57.5650	57.7100	+3.795%	4,272,089	+187.801%
2025-05-01	56.2600	56.3600	55.5750	55.6000	-1.050%	2,933,839	+198.723%
2025-04-30	56.0000	56.3200	55.6950	56.1900	+0.160%	2,479,058	+195.586%
2025-04-29	55.9900	56.2100	55.8850	56.1000	+0.809%	1,850,030	+196.061%
2025-04-28	55.3300	55.7650	55.3300	55.6500	-0.287%	2,014,778	+198.455%
2025-04-25	55.4800	55.8150	55.2500	55.8100	-0.250%	3,422,873	+197.599%
2025-04-24	55.2100	55.9650	55.1550	55.9500	+0.629%	2,849,599	+196.854%
2025-04-23	55.8900	56.2350	55.4800	55.6000	+1.441%	3,853,644	+198.723%
2025-04-22	54.8200	55.1400	54.6350	54.8100	+0.772%	3,041,642	+203.029%
2025-04-21	54.9000	54.9000	54.0350	54.3900	+0.147%	2,644,481	+205.369%
2025-04-17	54.6800	54.7250	54.2850	54.3100	+0.462%	2,558,802	+205.818%
2025-04-16	54.0500	54.5250	53.6400	54.0600	-0.588%	2,059,746	+207.233%
2025-04-15	54.8200	54.8200	54.3600	54.3800	+0.055%	2,366,288	+205.425%
2025-04-14	54.2100	54.6400	53.9850	54.3500	+0.074%	3,473,666	+205.593%
2025-04-11	53.1600	54.3600	52.9950	54.3100	+4.805%	4,797,656	+205.818%
2025-04-10	52.2800	52.4200	50.9400	51.8200	-2.740%	5,704,051	+220.513%
2025-04-09	49.1600	53.6800	48.7600	53.2800	+8.913%	9,295,855	+211.730%
2025-04-08	51.2200	51.4150	48.4900	48.9200	-3.663%	9,307,851	+239.513%
2025-04-07	50.0600	52.4000	49.8500	50.7800	-0.917%	7,441,002	+227.078%
2025-04-04	52.4500	52.6200	51.0500	51.2500	-3.557%	6,914,085	+224.078%
2025-04-03	53.7700	53.9200	53.1000	53.1400	-2.727%	3,935,227	+212.552%
2025-04-02	54.3200	54.9400	54.2800	54.6300	-0.401%	2,237,830	+204.027%
2025-04-01	54.5700	54.9700	54.2700	54.8500	+1.499%	2,932,493	+202.808%
2025-03-31	53.5100	54.1300	53.2250	54.0400	-1.369%	4,189,412	+207.346%
2025-03-28	55.4100	55.4850	54.6650	54.7900	-3.009%	3,205,826	+203.139%
2025-03-27	56.4100	56.7550	56.3800	56.4900	-0.563%	2,370,015	+194.017%
2025-03-26	57.4700	57.4700	56.6900	56.8100	-0.456%	1,792,039	+192.360%
2025-03-25	57.0000	57.1650	56.9600	57.0700	-0.419%	2,309,002	+191.029%
2025-03-24	57.1300	57.3550	57.0400	57.3100	+0.791%	1,579,744	+189.810%
2025-03-21	57.1700	57.1700	56.7300	56.8600	+0.229%	3,722,271	+192.103%
2025-03-20	56.4900	56.8700	56.3600	56.7300	-0.891%	1,719,961	+192.773%
2025-03-19	57.1300	57.4900	56.7250	57.2400	+0.474%	2,751,312	+190.164%
2025-03-18	56.8900	57.1000	56.6500	56.9700	-1.538%	2,870,358	+191.539%
2025-03-17	57.1100	57.9300	57.1100	57.8600	+3.064%	3,470,255	+187.055%
2025-03-14	55.7700	56.1700	55.6600	56.1400	+1.666%	2,041,165	+195.850%
2025-03-13	55.2500	55.5650	55.1250	55.2200	-1.305%	3,926,851	+200.779%
2025-03-12	55.9900	56.0600	55.5600	55.9500	+2.304%	4,846,741	+196.854%
2025-03-11	54.6000	54.9750	54.2000	54.6900	+1.109%	3,590,940	+203.694%
2025-03-10	55.0000	55.0400	53.7350	54.0900	-2.856%	3,807,978	+207.062%
2025-03-07	55.4100	55.7300	54.9600	55.6800	+1.347%	3,073,429	+198.294%
2025-03-06	55.4000	55.7100	54.9200	54.9400	-1.980%	4,352,972	+202.312%
2025-03-05	55.3500	56.1250	55.2800	56.0500	+2.712%	3,344,924	+196.325%
2025-03-04	54.2200	55.1550	53.7800	54.5700	+0.460%	3,547,283	+204.361%
2025-03-03	55.4500	55.6200	54.0750	54.3200	-0.640%	4,532,849	+205.762%
2025-02-28	54.4000	54.7000	54.0900	54.6700	-2.288%	5,135,111	+203.805%
2025-02-27	57.1200	57.1200	55.9400	55.9500	-3.217%	4,568,657	+196.854%
2025-02-26	57.8400	58.3400	57.6700	57.8100	+0.452%	2,170,735	+187.303%
2025-02-25	57.7100	57.7200	57.2150	57.5500	+0.139%	2,125,126	+188.601%
2025-02-24	58.1100	58.1100	57.4400	57.4700	-0.208%	3,500,636	+189.003%
2025-02-21	58.4300	58.4450	57.4700	57.5900	-1.488%	3,107,371	+188.401%
2025-02-20	58.2700	58.5350	58.1650	58.4600	+0.309%	1,821,234	+184.109%
2025-02-19	58.1500	58.3900	58.0650	58.2800	+1.462%	2,270,491	+184.986%
2025-02-18	57.2000	57.6300	57.1400	57.4400	+1.341%	3,904,960	+189.154%