Dark

EWZ
iShares MSCI Brazil ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

35.34USD-1.312%(-0.47)19,423,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:22:30 AM EDT

36.27USD+1.285%(+0.46)0

After-hours

Aug 7, 2026 4:52:30 PM EDT

35.24USD-0.280%(-0.10)632,945

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	36.0200	36.03000	35.2200	35.3400	-1.312%	19,423,023	0.000%
2026-08-06	36.2200	36.25000	35.7600	35.8100	-0.831%	20,191,627	-1.312%
2026-08-05	36.5400	36.80900	36.0900	36.1100	+0.055%	18,736,917	-2.132%
2026-08-04	36.6800	36.73000	36.0000	36.0900	-0.906%	26,218,580	-2.078%
2026-08-03	36.6000	36.68500	36.2850	36.4200	-0.628%	13,943,190	-2.965%
2026-07-31	36.5100	36.84000	36.1450	36.6500	+0.328%	23,577,472	-3.574%
2026-07-30	35.7800	36.56000	35.7000	36.5300	+2.988%	17,505,514	-3.258%
2026-07-29	35.9600	36.04500	35.4600	35.4700	-1.609%	19,503,227	-0.367%
2026-07-28	36.0800	36.27000	35.9300	36.0500	+0.502%	13,847,675	-1.969%
2026-07-27	35.7250	35.91500	35.6650	35.8700	+0.392%	14,605,938	-1.478%
2026-07-24	35.9400	36.22500	35.6900	35.7300	-1.216%	14,012,698	-1.092%
2026-07-23	36.2600	36.51000	36.0500	36.1700	-1.229%	16,399,081	-2.295%
2026-07-22	36.0000	36.65000	36.0000	36.6200	+2.807%	20,585,995	-3.495%
2026-07-21	35.4900	35.66500	35.2900	35.6200	+0.395%	11,932,905	-0.786%
2026-07-20	35.4000	35.66000	35.3000	35.4800	+0.710%	14,152,740	-0.395%
2026-07-17	35.0800	35.40000	34.9700	35.2300	-0.283%	13,548,509	+0.312%
2026-07-16	35.5900	35.65000	35.2400	35.3300	-1.533%	19,397,322	+0.028%
2026-07-15	36.0100	36.07000	35.7400	35.8800	-0.416%	26,641,709	-1.505%
2026-07-14	35.9150	36.25000	35.8450	36.0300	+1.808%	18,367,343	-1.915%
2026-07-13	35.8200	35.91000	35.3800	35.3900	-1.503%	23,496,538	-0.141%
2026-07-10	35.6000	35.98500	35.5550	35.9300	+2.775%	32,914,315	-1.642%
2026-07-09	34.4800	35.07000	34.3700	34.9600	+1.598%	15,883,009	+1.087%
2026-07-08	34.4800	34.60000	34.2000	34.4100	-0.664%	15,224,519	+2.703%
2026-07-07	34.8700	35.23000	34.5500	34.6400	-0.802%	13,776,807	+2.021%
2026-07-06	34.5400	34.93000	34.3600	34.9200	+1.423%	10,689,674	+1.203%
2026-07-02	34.4600	34.92500	34.2400	34.4300	+0.731%	19,431,090	+2.643%
2026-07-01	33.9600	34.46500	33.8800	34.1800	-0.928%	17,163,341	+3.394%
2026-06-30	34.1100	34.59000	34.0100	34.5000	-0.145%	13,558,600	+2.435%
2026-06-29	34.6000	34.69000	34.3800	34.5500	-0.346%	11,717,990	+2.287%
2026-06-26	34.1400	34.84000	34.1000	34.6700	+1.434%	20,641,310	+1.933%
2026-06-25	34.1000	34.52000	33.8650	34.1800	+0.975%	16,897,455	+3.394%
2026-06-24	33.9900	34.08000	33.6100	33.8500	-0.878%	16,591,886	+4.402%
2026-06-23	33.7900	34.23000	33.7700	34.1500	-0.350%	18,074,328	+3.485%
2026-06-22	34.2200	34.42000	34.0250	34.2700	+1.601%	17,495,416	+3.122%
2026-06-18	33.9100	34.15000	33.6000	33.7300	-1.114%	24,545,675	+4.773%
2026-06-17	34.7600	35.17000	33.9600	34.1100	-0.872%	28,705,441	+3.606%
2026-06-16	34.4350	34.58500	34.2300	34.4100	-0.664%	21,281,205	+2.703%
2026-06-15	35.4600	35.61500	34.5500	34.6400	-1.311%	27,756,084	+2.021%
2026-06-12	34.9900	35.21500	34.8400	35.1000	+0.833%	31,517,030	+0.684%
2026-06-11	34.0000	34.93000	33.8550	34.8100	+3.049%	29,004,188	+1.523%
2026-06-10	33.7400	34.06500	33.6250	33.7800	-0.413%	16,855,694	+4.618%
2026-06-09	33.9900	34.28000	33.5800	33.9200	+0.683%	32,699,740	+4.186%
2026-06-08	33.9800	34.09500	33.5300	33.6900	-0.941%	21,069,318	+4.898%
2026-06-05	34.2850	34.59500	33.9500	34.0100	-2.214%	23,515,330	+3.911%
2026-06-04	34.9000	35.02500	34.6750	34.7800	+0.404%	15,252,508	+1.610%
2026-06-03	35.0100	35.13000	34.4500	34.6400	-3.186%	29,211,148	+2.021%
2026-06-02	35.5200	35.97500	35.4300	35.7800	+0.308%	29,476,683	-1.230%
2026-06-01	35.6200	35.81000	35.4900	35.6700	-0.668%	20,817,510	-0.925%
2026-05-29	35.7000	35.99000	35.5250	35.9100	-0.554%	24,973,363	-1.587%
2026-05-28	36.0800	36.48000	35.8550	36.1100	0.000%	25,375,405	-2.132%
2026-05-27	36.2800	36.56000	36.0500	36.1100	-1.041%	17,466,271	-2.132%
2026-05-26	36.7000	36.76000	36.1850	36.4900	+0.330%	18,363,606	-3.152%
2026-05-22	36.6900	36.73500	36.1500	36.3700	-1.729%	26,291,267	-2.832%
2026-05-21	36.4500	37.28000	36.3210	37.0100	+0.707%	19,837,558	-4.512%
2026-05-20	36.2250	36.92000	36.2100	36.7500	+2.396%	42,885,666	-3.837%
2026-05-19	35.7200	36.29000	35.7200	35.8900	-2.314%	57,687,529	-1.532%
2026-05-18	36.4800	36.75500	36.2600	36.7400	+1.408%	22,428,515	-3.811%
2026-05-15	36.0400	36.35500	35.8750	36.2300	-2.424%	36,438,436	-2.457%
2026-05-14	37.1900	37.41000	36.9900	37.1300	+0.952%	36,035,524	-4.821%
2026-05-13	37.8200	38.17000	36.6800	36.7800	-3.818%	62,282,039	-3.915%
2026-05-12	38.3300	38.54000	38.0532	38.2400	-1.086%	42,377,112	-7.584%
2026-05-11	39.1500	39.24500	38.5200	38.6600	-1.176%	31,075,234	-8.588%
2026-05-08	39.4700	39.50000	39.1200	39.1200	+0.825%	24,472,790	-9.663%
2026-05-07	39.4800	39.51500	38.7350	38.8000	-2.757%	28,765,059	-8.918%
2026-05-06	40.0200	40.04000	39.5400	39.9000	+0.478%	21,047,624	-11.429%
2026-05-05	39.5700	39.93000	39.3400	39.7100	+1.716%	19,822,604	-11.005%
2026-05-04	39.5400	39.71000	38.9900	39.0400	-0.989%	27,632,608	-9.477%
2026-05-01	39.7400	39.78000	39.2900	39.4300	-0.680%	12,713,511	-10.373%
2026-04-30	39.1100	39.77000	39.0150	39.7000	+2.717%	24,408,894	-10.982%
2026-04-29	39.3500	39.35000	38.6050	38.6500	-2.620%	38,808,387	-8.564%
2026-04-28	39.4900	39.79000	39.2350	39.6900	-0.501%	14,099,576	-10.960%
2026-04-27	40.2000	40.34000	39.8700	39.8900	-0.125%	18,892,571	-11.406%
2026-04-24	39.8100	39.95000	39.5500	39.9400	-0.374%	28,309,936	-11.517%
2026-04-23	40.6800	40.80000	39.9200	40.0900	-1.232%	37,964,589	-11.848%
2026-04-22	41.2700	41.33000	40.5500	40.5900	-0.490%	24,230,281	-12.934%
2026-04-21	41.4050	41.77000	40.7850	40.7900	-1.235%	16,134,596	-13.361%
2026-04-20	41.4350	41.45000	41.0300	41.3000	+0.340%	17,732,758	-14.431%
2026-04-17	41.8700	41.89000	41.1200	41.1600	-0.748%	47,254,687	-14.140%
2026-04-16	41.6600	41.67000	41.1900	41.4700	+0.024%	26,874,286	-14.782%
2026-04-15	41.8500	41.90000	41.3701	41.4600	-0.647%	21,544,002	-14.761%
2026-04-14	41.7600	42.02000	41.6401	41.7300	+0.506%	22,280,129	-15.313%
2026-04-13	41.1200	41.60000	40.8600	41.5200	+0.460%	24,362,431	-14.884%
2026-04-10	40.9600	41.33000	40.9100	41.3300	+1.949%	42,017,313	-14.493%
2026-04-09	39.8700	40.57000	39.8620	40.5400	+2.477%	38,107,465	-12.827%
2026-04-08	40.0350	40.13000	39.2650	39.5600	+2.860%	33,816,462	-10.667%
2026-04-07	38.3100	38.49000	37.8501	38.4600	-0.208%	19,980,940	-8.112%
2026-04-06	38.4800	38.75000	38.3550	38.5400	+0.495%	17,698,223	-8.303%
2026-04-02	37.8700	38.75000	37.7550	38.3500	-0.052%	26,086,490	-7.849%
2026-04-01	38.5400	38.81000	38.2800	38.3700	-0.052%	35,809,281	-7.897%
2026-03-31	37.4000	38.39000	37.2850	38.3900	+4.406%	47,719,843	-7.945%
2026-03-30	37.0000	37.25000	36.5000	36.7700	+0.382%	21,224,599	-3.889%
2026-03-27	36.4900	37.14000	36.4600	36.6300	-0.462%	27,150,350	-3.522%
2026-03-26	37.1400	37.44000	36.7500	36.8000	-1.971%	27,560,558	-3.967%
2026-03-25	37.3450	37.80000	37.2000	37.5400	+2.373%	33,715,864	-5.860%
2026-03-24	36.1600	36.85000	36.1100	36.6700	-0.488%	34,959,869	-3.627%
2026-03-23	36.0200	37.17500	35.9000	36.8500	+5.106%	53,476,489	-4.098%
2026-03-20	35.9200	35.93000	34.8150	35.0600	-3.945%	47,455,918	+0.799%
2026-03-19	35.4600	36.81000	35.3350	36.5000	+0.662%	40,486,420	-3.178%
2026-03-18	36.5500	36.90000	36.2250	36.2600	-1.226%	25,473,254	-2.537%
2026-03-17	37.0000	37.31000	36.6000	36.7100	+0.493%	23,961,296	-3.732%
2026-03-16	36.1950	36.72000	36.1200	36.5300	+2.930%	30,966,752	-3.258%
2026-03-13	36.5100	36.65000	35.3100	35.4900	-1.744%	42,802,620	-0.423%
2026-03-12	36.9350	36.95000	36.0200	36.1200	-3.962%	39,459,177	-2.159%
2026-03-11	37.5800	38.07000	37.2400	37.6100	+0.213%	24,819,643	-6.036%
2026-03-10	37.0900	38.13000	36.8500	37.5300	+1.159%	32,098,877	-5.835%
2026-03-09	36.2700	37.27000	35.9600	37.1000	+2.260%	43,894,488	-4.744%
2026-03-06	35.8450	36.43500	35.6600	36.2800	-0.220%	34,586,111	-2.591%
2026-03-05	36.8100	37.04500	36.0650	36.3600	-3.014%	56,553,723	-2.805%
2026-03-04	37.4600	37.72000	37.1800	37.4900	+1.820%	31,229,538	-5.735%
2026-03-03	36.5600	37.23500	35.7600	36.8200	-4.710%	98,268,137	-4.020%
2026-03-02	37.9300	38.88000	37.8400	38.6400	-0.232%	42,422,652	-8.540%
2026-02-27	38.7400	39.12000	38.6150	38.7300	-0.946%	28,461,575	-8.753%
2026-02-26	39.2600	39.27000	38.5650	39.1000	-1.238%	39,274,815	-9.616%
2026-02-25	39.5800	39.69000	39.2000	39.5900	+0.304%	31,582,687	-10.735%
2026-02-24	38.9500	39.53000	38.8050	39.4700	+1.806%	45,451,843	-10.464%
2026-02-23	39.2200	39.64500	38.6700	38.7700	-1.524%	39,604,515	-8.847%
2026-02-20	38.4800	39.37000	38.4365	39.3700	+1.968%	47,513,802	-10.236%
2026-02-19	38.0900	38.65000	37.9335	38.6100	+1.525%	33,543,594	-8.469%
2026-02-18	38.1450	38.67000	37.7300	38.0300	+0.768%	38,965,312	-7.073%
2026-02-17	37.8650	38.05000	37.2217	37.7400	-0.841%	22,982,945	-6.359%
2026-02-13	37.8900	38.10500	37.3350	38.0600	-1.117%	51,690,509	-7.147%
2026-02-12	39.2150	39.34500	38.2600	38.4900	-1.711%	46,864,312	-8.184%
2026-02-11	39.1100	39.45000	38.7900	39.1600	+2.192%	43,808,638	-9.755%
2026-02-10	38.3000	38.53000	38.1350	38.3200	-0.260%	28,955,048	-7.777%
2026-02-09	37.8200	38.54000	37.7050	38.4200	+2.290%	43,167,175	-8.017%
2026-02-06	37.4100	37.58000	37.0500	37.5600	+1.761%	44,557,049	-5.911%
2026-02-05	37.2100	37.52000	36.6900	36.9100	-0.189%	38,949,509	-4.254%
2026-02-04	37.8300	37.83000	36.6900	36.9800	-2.787%	59,492,541	-4.435%
2026-02-03	38.4800	38.64000	37.7000	38.0400	+1.575%	68,242,106	-7.098%
2026-02-02	37.0000	37.55000	36.9700	37.4500	+1.107%	31,477,655	-5.634%
2026-01-30	37.7500	37.92500	36.7700	37.0400	-2.833%	63,814,463	-4.590%
2026-01-29	38.6850	38.87500	37.3750	38.1200	-0.548%	58,260,371	-7.293%
2026-01-28	38.3000	38.45000	37.7200	38.3300	+1.161%	62,450,225	-7.801%
2026-01-27	37.5000	37.96500	37.4000	37.8900	+3.496%	59,332,863	-6.730%
2026-01-26	36.5400	36.90000	36.4000	36.6100	+0.055%	51,709,924	-3.469%
2026-01-23	36.0400	36.88500	35.8450	36.5900	+1.780%	48,126,026	-3.416%
2026-01-22	35.5500	36.22000	35.4550	35.9500	+2.656%	60,583,092	-1.697%
2026-01-21	34.2100	35.04000	34.1900	35.0200	+4.164%	51,923,590	+0.914%
2026-01-20	33.0300	33.78000	32.9950	33.6200	+1.357%	34,441,234	+5.116%
2026-01-16	33.1400	33.24500	32.9000	33.1700	-0.570%	23,589,561	+6.542%
2026-01-15	33.2500	33.60000	33.0500	33.3600	+0.603%	23,704,947	+5.935%
2026-01-14	32.7300	33.17000	32.7300	33.1600	+1.624%	29,870,152	+6.574%
2026-01-13	32.9300	32.93000	32.4600	32.6300	-0.911%	19,297,121	+8.305%
2026-01-12	32.9400	33.10000	32.9000	32.9300	-0.393%	17,774,203	+7.319%
2026-01-09	33.1700	33.37500	33.0600	33.0600	+0.547%	20,106,474	+6.897%
2026-01-08	32.7750	32.91000	32.7250	32.8800	+0.550%	18,809,482	+7.482%
2026-01-07	32.7950	32.85000	32.6100	32.7000	-1.238%	17,884,832	+8.073%
2026-01-06	33.2000	33.39000	33.0500	33.1100	+0.976%	27,215,252	+6.735%
2026-01-05	32.2700	32.89000	32.1250	32.7900	+1.832%	31,059,059	+7.777%
2026-01-02	32.2950	32.31000	31.9600	32.2000	+1.353%	19,240,601	+9.752%
2025-12-31	31.9200	31.95000	31.7000	31.7700	-0.688%	6,520,261	+11.237%
2025-12-30	31.9100	32.14500	31.8150	31.9900	+1.814%	20,197,878	+10.472%
2025-12-29	31.4500	31.57000	31.2750	31.4200	-0.977%	16,273,521	+12.476%
2025-12-26	31.5000	31.74500	31.4800	31.7300	+0.571%	16,460,986	+11.377%
2025-12-24	31.7300	31.76000	31.5150	31.5500	-0.316%	4,505,892	+12.013%
2025-12-23	31.2400	31.67000	31.1950	31.6500	+2.196%	29,898,863	+11.659%
2025-12-22	30.9700	31.10500	30.7907	30.9700	-0.642%	29,144,173	+14.110%
2025-12-19	31.4500	31.57000	31.0900	31.1700	0.000%	45,817,124	+13.378%
2025-12-18	31.0400	31.40000	30.9550	31.1700	+0.548%	41,116,762	+13.378%
2025-12-17	31.1000	31.23500	30.7150	31.0000	-1.899%	47,603,168	+14.000%
2025-12-16	32.1000	32.10000	31.5650	31.6000	-5.896%	65,713,698	+11.835%
2025-12-15	33.7600	33.92000	33.5100	33.5800	+0.780%	41,292,118	+5.241%
2025-12-12	33.5300	33.60500	33.0300	33.3200	+0.483%	28,685,575	+6.062%
2025-12-11	32.9200	33.36500	32.8900	33.1600	+1.190%	27,005,434	+6.574%
2025-12-10	32.6100	33.00000	32.3850	32.7700	+0.092%	29,362,766	+7.843%
2025-12-09	32.1800	32.89500	32.1700	32.7400	-0.031%	40,367,528	+7.941%
2025-12-08	33.1400	33.21500	32.4800	32.7500	+0.676%	43,997,594	+7.908%
2025-12-05	34.5700	34.69500	32.4300	32.5300	-6.308%	135,311,756	+8.638%
2025-12-04	34.7000	34.80000	34.5450	34.7200	+1.520%	34,972,457	+1.786%
2025-12-03	34.1650	34.34000	34.0401	34.2000	+0.500%	20,625,915	+3.333%
2025-12-02	33.8300	34.05000	33.6750	34.0300	+1.886%	25,702,087	+3.850%
2025-12-01	33.3700	33.64000	33.3400	33.4000	-0.625%	15,595,801	+5.808%
2025-11-28	33.5850	33.66500	33.4400	33.6100	+0.418%	15,010,470	+5.147%
2025-11-26	33.0300	33.48000	32.9800	33.4700	+2.826%	26,596,354	+5.587%
2025-11-25	32.1500	32.58500	32.0000	32.5500	+1.087%	20,305,470	+8.571%
2025-11-24	32.3150	32.37000	32.1250	32.2000	+0.531%	17,513,428	+9.752%
2025-11-21	31.9400	32.14500	31.5550	32.0300	+0.408%	31,056,406	+10.334%
2025-11-20	32.7300	32.85000	31.8450	31.9000	-1.816%	27,707,950	+10.784%
2025-11-19	32.4600	32.65000	32.3700	32.4900	-0.673%	22,193,265	+8.772%
2025-11-18	32.6500	32.85510	32.5050	32.7100	-0.214%	17,718,106	+8.040%
2025-11-17	33.0500	33.11623	32.6444	32.7800	-1.206%	29,825,451	+7.810%
2025-11-14	33.0700	33.45000	32.9100	33.1800	+0.606%	40,960,569	+6.510%
2025-11-13	33.2400	33.40500	32.8350	32.9800	-0.722%	24,373,666	+7.156%
2025-11-12	33.3200	33.35000	32.9500	33.2200	-0.806%	34,805,773	+6.382%
2025-11-11	33.4300	33.61500	33.3200	33.4900	+2.353%	41,919,842	+5.524%
2025-11-10	32.6300	32.72990	32.5000	32.7200	+1.300%	23,378,524	+8.007%
2025-11-07	31.9300	32.30000	31.7100	32.3000	+0.811%	21,473,035	+9.412%
2025-11-06	32.3600	32.36000	31.9700	32.0400	-0.187%	22,327,918	+10.300%
2025-11-05	31.5100	32.13000	31.4900	32.1000	+2.951%	34,649,748	+10.093%
2025-11-04	31.2600	31.44000	31.1600	31.1800	-1.079%	20,361,922	+13.342%
2025-11-03	31.4400	31.61900	31.3250	31.5200	+1.123%	15,008,719	+12.119%
2025-10-31	31.1300	31.21000	30.9800	31.1700	+0.386%	15,513,350	+13.378%
2025-10-30	30.9100	31.17030	30.8801	31.0500	-0.417%	19,756,623	+13.816%
2025-10-29	31.2100	31.39000	31.0700	31.1800	+0.841%	26,088,497	+13.342%
2025-10-28	30.8000	30.99000	30.7000	30.9200	+0.487%	13,171,620	+14.295%
2025-10-27	30.9600	30.96000	30.7000	30.7700	+0.951%	20,278,454	+14.852%
2025-10-24	30.8200	30.89000	30.4400	30.4800	+0.033%	15,039,094	+15.945%
2025-10-23	30.3900	30.57000	30.1950	30.4700	+1.465%	20,642,013	+15.983%
2025-10-22	29.9300	30.15520	29.8600	30.0300	+0.301%	26,662,802	+17.682%
2025-10-21	30.0200	30.19660	29.8900	29.9400	-0.927%	25,779,389	+18.036%
2025-10-20	30.0000	30.39000	29.9400	30.2200	+1.717%	17,833,356	+16.942%
2025-10-17	29.1200	29.77000	29.0700	29.7100	+1.607%	18,520,823	+18.950%
2025-10-16	29.2700	29.64000	29.1750	29.2400	-0.273%	27,034,651	+20.862%
2025-10-15	29.2000	29.55000	29.1900	29.3200	+0.756%	25,713,308	+20.532%
2025-10-14	28.8700	29.33990	28.8250	29.1000	-0.274%	29,166,431	+21.443%
2025-10-13	29.1600	29.35000	29.0200	29.1800	+1.355%	26,812,148	+21.110%
2025-10-10	29.6200	29.64000	28.6600	28.7900	-2.966%	57,542,582	+22.751%
2025-10-09	30.0300	30.12000	29.6100	29.6700	-0.670%	19,748,951	+19.110%
2025-10-08	29.8700	29.92000	29.7400	29.8700	+0.640%	17,955,742	+18.313%
2025-10-07	30.0300	30.07500	29.6400	29.6800	-2.079%	30,018,905	+19.070%
2025-10-06	30.4400	30.46000	30.2200	30.3100	-0.066%	23,566,102	+16.595%
2025-10-03	30.2200	30.39000	30.1150	30.3300	+0.298%	27,077,430	+16.518%
2025-10-02	30.6200	30.66500	30.0000	30.2400	-1.112%	39,252,552	+16.865%
2025-10-01	31.1100	31.16000	30.5250	30.5800	-1.355%	35,845,653	+15.566%
2025-09-30	31.2100	31.21000	30.7800	31.0000	+0.032%	21,898,316	+14.000%
2025-09-29	31.1300	31.25500	30.9700	30.9900	+0.846%	24,350,154	+14.037%
2025-09-26	30.7000	30.77430	30.5800	30.7300	+0.491%	15,899,969	+15.002%
2025-09-25	30.9600	30.96500	30.5500	30.5800	-1.514%	32,002,804	+15.566%
2025-09-24	31.1400	31.26000	30.9800	31.0500	-0.862%	22,707,802	+13.816%
2025-09-23	30.8700	31.46000	30.8150	31.3200	+1.721%	32,623,558	+12.835%
2025-09-22	30.6300	30.86000	30.3850	30.7900	-0.453%	27,533,137	+14.778%
2025-09-19	30.9100	30.98000	30.7750	30.9300	+0.357%	22,504,952	+14.258%
2025-09-18	30.9500	31.00000	30.7450	30.8200	-0.388%	18,200,968	+14.666%
2025-09-17	30.7100	31.25000	30.7100	30.9400	+0.815%	39,751,106	+14.221%
2025-09-16	30.6700	30.75500	30.4750	30.6900	+0.590%	26,429,477	+15.152%
2025-09-15	30.2500	30.64500	30.2100	30.5100	+1.598%	27,909,402	+15.831%
2025-09-12	29.9400	30.22760	29.8735	30.0300	-0.067%	21,274,742	+17.682%
2025-09-11	29.8800	30.27650	29.8450	30.0500	+0.873%	24,840,967	+17.604%
2025-09-10	29.6800	29.99000	29.6800	29.7900	+0.846%	23,811,196	+18.630%
2025-09-09	29.5600	29.70500	29.4700	29.5400	-0.135%	14,692,041	+19.634%
2025-09-08	29.6050	29.66000	29.2700	29.5800	-0.169%	17,186,255	+19.473%
2025-09-05	29.7800	29.96000	29.3850	29.6300	+1.577%	29,163,148	+19.271%
2025-09-04	29.0150	29.30000	28.8350	29.1700	+0.621%	20,744,790	+21.152%
2025-09-03	29.0100	29.21000	28.8800	28.9900	-0.034%	16,810,321	+21.904%
2025-09-02	28.8300	29.17000	28.7650	29.0000	-1.695%	28,451,430	+21.862%
2025-08-29	29.4400	29.56990	29.3950	29.5000	+0.034%	19,563,359	+19.797%
2025-08-28	29.1700	29.76000	29.1550	29.4900	+1.620%	44,091,189	+19.837%
2025-08-27	28.5400	29.03000	28.4500	29.0200	+1.433%	23,966,653	+21.778%
2025-08-26	28.6500	28.72000	28.3650	28.6100	-0.452%	23,546,986	+23.523%
2025-08-25	28.6600	28.97000	28.6400	28.7400	+0.454%	25,325,403	+22.965%
2025-08-22	27.8600	28.67000	27.7900	28.6100	+3.435%	45,862,197	+23.523%
2025-08-21	27.6400	27.73510	27.4800	27.6600	-0.108%	18,525,353	+27.766%
2025-08-20	27.5550	27.78000	27.4700	27.6900	+1.206%	27,693,042	+27.627%
2025-08-19	27.6200	27.73510	27.3300	27.3600	-3.287%	40,429,678	+29.167%
2025-08-18	28.2800	28.44000	28.1800	28.2900	+0.319%	21,766,857	+24.920%
2025-08-15	28.2150	28.46510	28.0750	28.2000	+1.112%	25,575,838	+25.319%
2025-08-14	27.8700	28.26500	27.8300	27.8900	-1.029%	36,668,879	+26.712%
2025-08-13	28.1950	28.31500	28.1103	28.1800	-0.740%	29,390,449	+25.408%
2025-08-12	28.0100	28.45000	28.0100	28.3900	+2.713%	31,062,879	+24.480%
2025-08-11	27.7300	27.83540	27.5900	27.6400	-0.611%	16,383,998	+27.858%
2025-08-08	28.0250	28.08000	27.7500	27.8100	-0.856%	31,947,430	+27.077%
2025-08-07	27.7100	28.10000	27.6900	28.0500	+2.186%	27,981,150	+25.989%
2025-08-06	27.4300	27.65000	27.3200	27.4500	+1.591%	27,541,104	+28.743%
2025-08-05	27.0200	27.22000	26.8550	27.0200	+0.334%	15,511,082	+30.792%
2025-08-04	27.0000	27.07000	26.7600	26.9300	+1.051%	16,455,846	+31.229%
2025-08-01	27.0900	27.17000	26.5650	26.6500	+0.377%	30,103,544	+32.608%
2025-07-31	26.4800	26.76500	26.3850	26.5500	-1.228%	26,591,820	+33.107%
2025-07-30	26.6250	27.18000	26.3000	26.8800	+0.448%	62,920,791	+31.473%
2025-07-29	26.5100	26.88500	26.5100	26.7600	+0.905%	20,673,069	+32.063%
2025-07-28	26.8000	26.81000	26.3901	26.5200	-1.559%	22,597,188	+33.258%
2025-07-25	27.1200	27.17000	26.8300	26.9400	-0.700%	22,740,479	+31.180%
2025-07-24	27.2100	27.25770	27.0318	27.1300	-1.274%	18,412,941	+30.262%
2025-07-23	27.0300	27.56520	27.0294	27.4800	+1.778%	26,780,302	+28.603%
2025-07-22	27.2300	27.29300	26.9800	27.0000	-0.295%	17,744,206	+30.889%
2025-07-21	27.0450	27.28500	27.0000	27.0800	+0.857%	29,230,252	+30.502%
2025-07-18	27.5900	27.67000	26.8200	26.8500	-3.034%	28,778,355	+31.620%
2025-07-17	27.4100	27.69000	27.3650	27.6900	+0.435%	23,011,220	+27.627%
2025-07-16	27.3600	27.58000	27.2150	27.5700	+0.364%	21,936,483	+28.183%
2025-07-15	27.4400	27.53000	27.0800	27.4700	+0.586%	40,297,690	+28.649%
2025-07-14	27.3700	27.50000	27.2400	27.3100	-0.799%	21,671,815	+29.403%
2025-07-11	27.4700	27.62500	27.3100	27.5300	-0.685%	27,773,391	+28.369%
2025-07-10	27.5700	27.81000	27.5100	27.7200	-1.563%	58,297,179	+27.489%
2025-07-09	28.5500	28.59000	28.1500	28.1600	-1.916%	36,711,947	+25.497%
2025-07-08	28.6600	28.79500	28.5150	28.7100	+0.385%	15,645,186	+23.093%
2025-07-07	29.0300	29.08000	28.5500	28.6000	-2.422%	29,163,390	+23.566%
2025-07-03	28.9600	29.35000	28.9600	29.3100	+1.384%	16,381,007	+20.573%
2025-07-02	28.7500	28.91000	28.4850	28.9100	+0.417%	19,056,593	+22.241%
2025-07-01	28.8200	28.92000	28.6200	28.7900	-0.208%	18,308,062	+22.751%
2025-06-30	28.2000	28.88000	28.1300	28.8500	+2.523%	46,432,157	+22.496%
2025-06-27	28.0500	28.28500	28.0000	28.1400	+0.036%	18,680,658	+25.586%
2025-06-26	27.8400	28.16000	27.7700	28.1300	+2.031%	27,289,225	+25.631%
2025-06-25	27.7100	27.81500	27.5000	27.5700	-1.465%	25,971,650	+28.183%
2025-06-24	27.8000	28.22000	27.8000	27.9800	+1.157%	26,080,385	+26.305%
2025-06-23	27.6400	27.72000	27.4500	27.6600	-0.036%	20,151,713	+27.766%
2025-06-20	28.0700	28.08000	27.6650	27.6700	-1.460%	19,646,155	+27.720%
2025-06-18	28.1850	28.21000	28.0150	28.0800	-0.107%	14,355,662	+25.855%
2025-06-17	28.3000	28.39500	27.9600	28.1100	-0.706%	31,186,955	+25.720%
2025-06-16	27.9000	28.36000	27.9000	28.3100	+0.604%	27,862,103	+24.832%
2025-06-13	27.9150	28.18000	27.8300	28.1400	-0.036%	34,874,309	+25.586%
2025-06-12	28.0600	28.25000	27.9650	28.1500	-0.248%	21,141,164	+25.542%
2025-06-11	27.7100	28.30000	27.6000	28.2200	+1.804%	26,801,617	+25.230%
2025-06-10	27.8000	28.07000	27.6450	27.7200	+0.362%	20,745,139	+27.489%
2025-06-09	27.4000	27.69500	27.2000	27.6200	-0.361%	20,783,099	+27.951%
2025-06-06	27.6800	27.78000	27.4500	27.7200	+0.435%	19,984,173	+27.489%
2025-06-05	27.7100	27.84000	27.5200	27.6000	+0.583%	29,979,596	+28.043%
2025-06-04	27.7400	27.90500	27.3900	27.4400	-0.508%	21,661,867	+28.790%
2025-06-03	27.1900	27.64500	27.0500	27.5800	+1.137%	25,619,804	+28.136%
2025-06-02	27.4800	27.52000	27.1050	27.2700	+0.221%	20,035,549	+29.593%
2025-05-30	27.4700	27.47000	27.0601	27.2100	-1.769%	24,763,857	+29.879%
2025-05-29	27.7600	27.84500	27.5800	27.7000	+0.036%	20,187,532	+27.581%
2025-05-28	27.6900	27.83000	27.5250	27.6900	-1.072%	14,661,524	+27.627%
2025-05-27	27.9200	28.13000	27.8200	27.9900	+1.230%	19,071,633	+26.259%
2025-05-23	26.8350	27.65000	26.7600	27.6500	+0.472%	34,372,772	+27.812%
2025-05-22	27.6300	28.14500	27.4701	27.5200	-0.542%	40,228,482	+28.416%
2025-05-21	28.0000	28.04500	27.5700	27.6700	-1.740%	17,088,643	+27.720%
2025-05-20	28.1200	28.16000	27.8900	28.1600	-0.071%	18,484,775	+25.497%
2025-05-19	27.8350	28.35000	27.8300	28.1800	+0.643%	19,490,725	+25.408%
2025-05-16	27.6500	28.10000	27.6200	28.0000	-0.036%	21,741,313	+26.214%
2025-05-15	28.2200	28.30000	27.8300	28.0100	-0.674%	29,819,589	+26.169%
2025-05-14	28.2500	28.41500	28.1100	28.2000	-0.459%	33,201,122	+25.319%
2025-05-13	27.8900	28.45000	27.8000	28.3300	+3.056%	41,363,048	+24.744%
2025-05-12	27.6850	27.72500	27.3500	27.4900	-0.254%	24,174,150	+28.556%
2025-05-09	27.5300	27.68000	27.4700	27.5600	+0.291%	17,650,664	+28.229%
2025-05-08	27.1400	27.67000	27.0950	27.4800	+4.091%	36,672,179	+28.603%
2025-05-07	26.6000	26.60000	26.2800	26.4000	-0.789%	16,053,131	+33.864%
2025-05-06	26.6200	26.70000	26.4900	26.6100	-0.374%	11,184,974	+32.807%
2025-05-05	27.2000	27.20000	26.7000	26.7100	-1.512%	21,657,725	+32.310%
2025-05-02	27.2000	27.28000	27.0200	27.1200	+0.893%	13,493,859	+30.310%
2025-05-01	27.0700	27.07500	26.7000	26.8800	-0.592%	18,544,416	+31.473%
2025-04-30	26.9700	27.11000	26.7945	27.0400	-1.170%	29,937,336	+30.695%
2025-04-29	27.2000	27.52000	27.1200	27.3600	+0.551%	19,284,435	+29.167%
2025-04-28	27.0100	27.27000	26.9400	27.2100	+1.002%	25,976,949	+29.879%
2025-04-25	26.7900	27.01000	26.7250	26.9400	+0.748%	20,177,123	+31.180%
2025-04-24	26.5800	26.86500	26.3600	26.7400	+1.634%	20,679,058	+32.162%
2025-04-23	26.4400	26.62000	26.2050	26.3100	+1.740%	27,029,295	+34.322%
2025-04-22	25.3150	25.91000	25.3000	25.8600	+2.619%	23,603,000	+36.659%
2025-04-21	25.2800	25.39000	24.9400	25.2000	-0.079%	13,594,984	+40.238%
2025-04-17	24.8000	25.45000	24.7700	25.2200	+1.735%	26,992,499	+40.127%
2025-04-16	24.7300	25.05000	24.6800	24.7900	-0.282%	13,459,797	+42.557%
2025-04-15	24.9900	25.15500	24.8200	24.8600	-0.600%	18,272,884	+42.156%
2025-04-14	25.0700	25.14000	24.7100	25.0100	+1.296%	20,164,597	+41.303%
2025-04-11	24.1700	24.83000	24.0800	24.6900	+2.067%	25,823,524	+43.135%
2025-04-10	24.3700	24.57500	23.6700	24.1900	-2.104%	31,636,159	+46.093%
2025-04-09	23.1100	25.06000	23.0500	24.7100	+5.418%	52,158,323	+43.019%
2025-04-08	24.6300	24.64500	23.2850	23.4400	-2.129%	33,444,636	+50.768%
2025-04-07	23.8100	24.91000	23.5850	23.9500	-2.245%	47,094,186	+47.557%
2025-04-04	25.1000	25.17000	24.3200	24.5000	-6.950%	53,970,282	+44.245%
2025-04-03	26.3300	26.65000	26.2700	26.3300	+0.727%	39,374,913	+34.220%
2025-04-02	26.0900	26.15500	25.8600	26.1400	0.000%	10,079,231	+35.195%
2025-04-01	25.8900	26.33000	25.8300	26.1400	+1.122%	20,282,868	+35.195%
2025-03-31	25.7400	26.00500	25.5600	25.8500	-0.424%	15,634,370	+36.712%
2025-03-28	26.1200	26.19000	25.7900	25.9600	-1.405%	24,379,593	+36.133%
2025-03-27	26.2400	26.50500	26.2200	26.3300	+0.114%	16,269,558	+34.220%
2025-03-26	26.4200	26.48000	26.1900	26.3000	-0.454%	17,198,062	+34.373%
2025-03-25	26.3500	26.81500	26.3450	26.4200	+0.878%	27,756,116	+33.762%
2025-03-24	26.3300	26.49500	26.1100	26.1900	-1.430%	17,121,116	+34.937%
2025-03-21	26.3500	26.58000	26.3100	26.5700	-0.038%	19,562,667	+33.007%
2025-03-20	26.8000	26.80000	26.5250	26.5800	-1.336%	22,499,296	+32.957%
2025-03-19	26.6900	27.11500	26.6100	26.9400	+1.393%	26,026,165	+31.180%
2025-03-18	26.5200	26.68000	26.3150	26.5700	+0.454%	25,208,061	+33.007%
2025-03-17	25.9500	26.62000	25.9500	26.4500	+2.361%	26,498,615	+33.611%
2025-03-14	25.1700	25.92500	25.1400	25.8400	+4.194%	29,055,083	+36.765%
2025-03-13	24.3600	24.86500	24.3500	24.8000	+1.307%	16,180,274	+42.500%
2025-03-12	24.3800	24.55500	24.2700	24.4800	+0.410%	19,269,643	+44.363%
2025-03-11	24.3300	24.45000	24.0600	24.3800	+0.329%	18,909,681	+44.955%
2025-03-10	24.5700	24.67500	24.1000	24.3000	-2.095%	22,699,076	+45.432%
2025-03-07	24.6100	24.91000	24.5300	24.8200	+1.018%	22,997,086	+42.385%
2025-03-06	24.5750	24.82000	24.4100	24.5700	-0.041%	16,713,257	+43.834%
2025-03-05	24.0700	24.65000	24.0000	24.5800	+2.802%	31,827,376	+43.775%
2025-03-04	24.0300	24.19000	23.5150	23.9100	-0.953%	26,282,714	+47.804%
2025-03-03	24.4200	24.70000	24.0000	24.1400	+0.124%	27,473,305	+46.396%
2025-02-28	24.4600	24.52500	23.9550	24.1100	-2.428%	38,403,178	+46.578%
2025-02-27	24.8100	24.95500	24.6614	24.7100	-0.683%	24,438,378	+43.019%
2025-02-26	25.0900	25.21000	24.8550	24.8800	-1.582%	20,456,717	+42.042%
2025-02-25	25.3100	25.40000	25.2000	25.2800	+0.878%	22,073,591	+39.794%
2025-02-24	25.5800	25.67000	25.0500	25.0600	-1.610%	22,845,934	+41.022%
2025-02-21	25.8400	25.86070	25.3850	25.4700	-2.786%	36,113,790	+38.751%
2025-02-20	26.1300	26.32930	26.1000	26.2000	+0.422%	17,882,048	+34.885%
2025-02-19	26.2200	26.34000	26.0100	26.0900	-1.137%	18,045,666	+35.454%
2025-02-18	26.3400	26.58000	26.3400	26.3900	+0.076%	24,290,073	+33.914%