Dark

FXC
Invesco CurrencyShares Canadian Dollar Trust
stock NYSE ETF

At Close

Aug 10, 2026 3:52:05 PM EDT

70.10USD+0.057%(+0.04)22,151

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.06)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

70.11USD+0.014%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	70.0500	70.150000	70.050000	70.1100	+0.071%	22,233	0.000%
2026-08-07	70.0300	70.130000	70.030000	70.0600	+0.515%	15,538	+0.071%
2026-08-06	69.8800	69.880000	69.650000	69.7008	+0.030%	5,102	+0.587%
2026-08-05	69.5900	69.750000	69.590000	69.6800	+0.418%	14,161	+0.617%
2026-08-04	69.4200	69.495000	69.390000	69.3900	-0.221%	9,230	+1.038%
2026-08-03	69.4600	69.630000	69.460000	69.5436	-0.275%	30,601	+0.814%
2026-07-31	69.6900	69.747200	69.410000	69.7355	+0.057%	18,225	+0.537%
2026-07-30	69.5700	69.849000	69.570000	69.6955	+0.238%	28,794	+0.595%
2026-07-29	69.3100	69.670000	69.310000	69.5300	+0.410%	63,055	+0.834%
2026-07-28	69.2600	69.359500	69.245800	69.2458	+0.124%	4,794	+1.248%
2026-07-27	69.2200	69.250000	69.140000	69.1600	-0.116%	4,406	+1.374%
2026-07-24	69.3100	69.380000	69.240000	69.2400	-0.144%	15,115	+1.256%
2026-07-23	69.3600	69.410000	69.300000	69.3400	+0.014%	19,216	+1.110%
2026-07-22	69.3300	69.399900	69.310000	69.3302	+0.145%	66,028	+1.125%
2026-07-21	69.4300	69.440000	69.215000	69.2300	-0.417%	158,369	+1.271%
2026-07-20	69.6300	69.630000	69.505000	69.5200	-0.387%	24,656	+0.849%
2026-07-17	69.7200	69.790000	69.720000	69.7900	+0.287%	28,807	+0.459%
2026-07-16	69.7300	69.750000	69.510000	69.5900	+0.029%	69,769	+0.747%
2026-07-15	69.4800	69.650000	69.470000	69.5700	+0.186%	32,524	+0.776%
2026-07-14	69.4800	69.530000	69.410100	69.4409	+0.581%	30,986	+0.964%
2026-07-13	69.1400	69.140000	68.990000	69.0400	0.000%	119,890	+1.550%
2026-07-10	69.0300	69.240000	69.000000	69.0400	+0.081%	10,847	+1.550%
2026-07-09	69.0000	69.030000	68.970000	68.9841	-0.023%	17,333	+1.632%
2026-07-08	68.9700	69.025000	68.860000	69.0000	+0.135%	17,735	+1.609%
2026-07-07	68.8600	68.970000	68.850000	68.9069	+0.112%	46,368	+1.746%
2026-07-06	68.7900	68.840000	68.710000	68.8300	-0.261%	10,280	+1.860%
2026-07-02	68.9300	69.030000	68.920000	69.0100	+0.362%	88,347	+1.594%
2026-07-01	68.7800	68.850000	68.760000	68.7613	-0.245%	5,237	+1.961%
2026-06-30	68.7300	68.933202	68.720000	68.9304	+0.136%	11,072	+1.711%
2026-06-29	68.8100	68.890000	68.770000	68.8369	-0.135%	14,538	+1.849%
2026-06-26	68.9453	68.970000	68.855000	68.9300	+0.058%	5,173	+1.712%
2026-06-25	68.7500	68.940000	68.750000	68.8900	+0.283%	20,138	+1.771%
2026-06-24	68.6600	68.750000	68.640000	68.6953	-0.152%	32,597	+2.059%
2026-06-23	68.9300	68.930000	68.780000	68.8000	-0.391%	23,216	+1.904%
2026-06-22	68.9400	69.120000	68.910000	69.0700	-0.109%	117,888	+1.506%
2026-06-18	69.1900	69.270000	69.100000	69.1451	-0.095%	19,162	+1.395%
2026-06-17	69.7500	69.780000	69.200000	69.2108	-0.873%	34,605	+1.299%
2026-06-16	69.7500	69.900000	69.750000	69.8200	-0.033%	20,123	+0.415%
2026-06-15	69.9000	69.910000	69.820000	69.8428	-0.089%	12,728	+0.383%
2026-06-12	69.9200	69.970000	69.904900	69.9049	-0.143%	3,013	+0.293%
2026-06-11	69.8500	70.020000	69.700000	70.0050	-0.122%	6,764	+0.150%
2026-06-10	70.1500	70.150000	70.090300	70.0903	+0.060%	4,461	+0.028%
2026-06-09	70.1250	70.130000	70.039700	70.0482	+0.026%	13,418	+0.088%
2026-06-08	70.1300	70.130000	70.010000	70.0300	-0.043%	7,506	+0.114%
2026-06-05	70.2157	70.220000	70.060000	70.0600	-0.285%	10,851	+0.071%
2026-06-04	70.3400	70.350000	70.260000	70.2600	-0.082%	5,436	-0.213%
2026-06-03	70.4599	70.459900	70.310000	70.3177	-0.414%	7,795	-0.295%
2026-06-02	70.6400	70.670100	70.610000	70.6100	+0.009%	5,820	-0.708%
2026-06-01	70.6600	70.660000	70.558200	70.6037	-0.374%	10,308	-0.699%
2026-05-29	70.7300	70.920000	70.730000	70.8688	-0.016%	9,646	-1.071%
2026-05-28	70.5950	70.930000	70.595000	70.8800	+0.337%	11,130	-1.086%
2026-05-27	70.6200	70.670500	70.620000	70.6420	-0.151%	2,788	-0.753%
2026-05-26	70.7900	70.799800	70.730000	70.7491	+0.041%	4,242	-0.903%
2026-05-22	70.8100	70.810000	70.700000	70.7200	-0.255%	19,636	-0.863%
2026-05-21	70.8900	70.965000	70.830000	70.9008	-0.266%	7,358	-1.115%
2026-05-20	71.0000	71.110000	70.990000	71.0902	+0.051%	20,217	-1.379%
2026-05-19	70.9600	71.090000	70.960000	71.0537	-0.086%	8,179	-1.328%
2026-05-18	71.1100	71.120000	71.070000	71.1150	+0.094%	8,108	-1.413%
2026-05-15	71.0000	71.150000	71.000000	71.0481	-0.213%	9,492	-1.320%
2026-05-14	71.2300	71.260000	71.150000	71.2000	-0.126%	11,701	-1.531%
2026-05-13	71.3300	71.350000	71.275000	71.2900	-0.061%	5,644	-1.655%
2026-05-12	71.2800	71.351000	71.230000	71.3335	-0.135%	10,278	-1.715%
2026-05-11	71.4800	71.600000	71.430000	71.4300	+0.015%	9,315	-1.848%
2026-05-08	71.3600	71.460000	71.300000	71.4195	-0.196%	20,295	-1.834%
2026-05-07	71.7100	71.710000	71.560000	71.5600	-0.181%	15,552	-2.026%
2026-05-06	71.7801	71.790000	71.640100	71.6900	-0.084%	10,048	-2.204%
2026-05-05	71.7600	71.800000	71.720000	71.7500	-0.050%	11,918	-2.286%
2026-05-04	71.7900	71.830000	71.760000	71.7858	-0.131%	9,208	-2.334%
2026-05-01	72.0600	72.090000	71.880000	71.8800	-0.083%	13,355	-2.462%
2026-04-30	71.5000	71.951000	71.500000	71.9400	+0.721%	19,018	-2.544%
2026-04-29	71.3850	71.470000	71.320000	71.4250	+0.023%	5,529	-1.841%
2026-04-28	71.4600	71.520000	71.400000	71.4083	-0.371%	6,355	-1.818%
2026-04-27	71.8400	71.840000	71.674100	71.6741	+0.258%	14,663	-2.182%
2026-04-24	71.3400	71.515000	71.325000	71.4900	+0.203%	17,288	-1.930%
2026-04-23	71.4200	71.475000	71.240000	71.3450	-0.154%	13,239	-1.731%
2026-04-22	71.5000	71.570000	71.455000	71.4550	0.000%	7,125	-1.882%
2026-04-21	71.5900	71.650000	71.440000	71.4550	-0.175%	25,765	-1.882%
2026-04-20	71.3800	71.650000	71.380000	71.5800	+0.350%	19,611	-2.054%
2026-04-17	71.5000	71.570000	71.330000	71.3300	+0.084%	26,885	-1.710%
2026-04-16	71.2200	71.339900	71.220000	71.2700	+0.197%	14,895	-1.628%
2026-04-15	70.9600	71.170100	70.950000	71.1300	+0.268%	30,059	-1.434%
2026-04-14	71.0600	71.120000	70.920000	70.9400	+0.141%	61,589	-1.170%
2026-04-13	70.6200	70.860000	70.620000	70.8400	+0.354%	41,805	-1.030%
2026-04-10	70.7800	70.780000	70.590000	70.5900	-0.184%	6,590	-0.680%
2026-04-09	70.6900	70.760000	70.630000	70.7200	+0.213%	18,902	-0.863%
2026-04-08	70.5400	70.580000	70.450000	70.5700	+0.384%	12,929	-0.652%
2026-04-07	70.1900	70.328200	70.180000	70.3000	+0.142%	76,074	-0.270%
2026-04-06	70.2800	70.280000	70.160000	70.2000	+0.050%	24,439	-0.128%
2026-04-02	70.2000	70.210000	70.140000	70.1650	-0.235%	16,430	-0.078%
2026-04-01	70.3300	70.414000	70.280000	70.3300	+0.128%	83,485	-0.313%
2026-03-31	70.1900	70.265000	70.000000	70.2402	+0.043%	145,120	-0.185%
2026-03-30	70.2100	70.250000	70.100000	70.2100	-0.270%	110,640	-0.142%
2026-03-27	70.4600	70.530000	70.325000	70.4000	-0.142%	126,852	-0.412%
2026-03-26	70.6300	70.660000	70.490000	70.5000	-0.269%	30,402	-0.553%
2026-03-25	70.9100	70.930000	70.660700	70.6900	-0.472%	165,087	-0.820%
2026-03-24	71.1300	71.150000	70.925000	71.0250	-0.344%	35,787	-1.288%
2026-03-23	71.2800	71.510000	71.200000	71.2700	-0.025%	58,720	-1.628%
2026-03-20	71.3000	71.320000	71.110000	71.2880	+0.166%	25,921	-1.652%
2026-03-19	71.1700	71.320000	71.159000	71.1700	-0.056%	74,153	-1.489%
2026-03-18	71.2500	71.380000	71.210000	71.2100	-0.217%	24,906	-1.545%
2026-03-17	71.3900	71.400000	71.280000	71.3650	-0.133%	17,864	-1.759%
2026-03-16	71.5000	71.580000	71.410000	71.4600	+0.365%	26,412	-1.889%
2026-03-13	71.3500	71.420000	71.130000	71.2000	-0.683%	47,290	-1.531%
2026-03-12	71.8400	71.840000	71.685000	71.6900	-0.320%	51,129	-2.204%
2026-03-11	71.9100	71.980000	71.840000	71.9200	-0.056%	20,975	-2.517%
2026-03-10	72.0200	72.140000	71.950000	71.9600	+0.028%	50,230	-2.571%
2026-03-09	72.0900	72.090000	71.930000	71.9400	0.000%	85,945	-2.544%
2026-03-06	71.5713	71.990000	71.490000	71.9400	+0.587%	97,669	-2.544%
2026-03-05	71.6000	71.640600	71.240000	71.5200	-0.112%	119,197	-1.971%
2026-03-04	71.3700	71.675000	71.370000	71.6000	+0.210%	43,232	-2.081%
2026-03-03	71.2300	71.540000	71.045000	71.4500	+0.028%	53,153	-1.875%
2026-03-02	71.6200	71.620000	71.240000	71.4300	-0.265%	37,505	-1.848%
2026-02-27	71.4900	71.710000	71.490000	71.6200	+0.294%	76,470	-2.108%
2026-02-26	71.3900	71.420000	71.250000	71.4100	+0.014%	64,450	-1.820%
2026-02-25	71.3500	71.445000	71.300000	71.4000	+0.140%	90,474	-1.807%
2026-02-24	71.2300	71.370000	71.230000	71.3000	-0.126%	264,543	-1.669%
2026-02-23	71.4700	71.530000	71.380000	71.3900	-0.126%	88,318	-1.793%
2026-02-20	71.3900	71.510000	71.310000	71.4800	+0.084%	92,472	-1.917%
2026-02-19	71.3600	71.490000	71.310000	71.4200	+0.042%	81,606	-1.834%
2026-02-18	71.4900	71.559900	71.360000	71.3900	-0.370%	250,728	-1.793%
2026-02-17	71.4500	71.670000	71.380000	71.6550	-0.160%	24,084	-2.156%
2026-02-13	71.7800	71.860000	71.680000	71.7700	-0.028%	17,507	-2.313%
2026-02-12	71.9800	72.035000	71.670000	71.7900	-0.264%	40,244	-2.340%
2026-02-11	71.9900	72.100000	71.759900	71.9801	-0.125%	46,927	-2.598%
2026-02-10	72.1900	72.240000	72.070000	72.0700	0.000%	23,934	-2.720%
2026-02-09	71.9600	72.075000	71.933900	72.0700	+0.699%	162,462	-2.720%
2026-02-06	71.6100	71.731000	71.565000	71.5700	+0.273%	85,667	-2.040%
2026-02-05	71.5200	71.580000	71.370000	71.3750	-0.203%	50,511	-1.772%
2026-02-04	71.5900	71.590000	71.425300	71.5200	-0.200%	167,539	-1.971%
2026-02-03	71.4950	71.675000	71.495000	71.6632	+0.284%	33,552	-2.167%
2026-02-02	71.5100	71.640000	71.340000	71.4600	-0.460%	32,920	-1.889%
2026-01-30	72.2100	72.299900	71.760000	71.7900	-0.911%	148,852	-2.340%
2026-01-29	72.3400	72.469000	71.975000	72.4500	+0.552%	65,131	-3.230%
2026-01-28	72.1100	72.195000	71.816900	72.0520	+0.128%	77,057	-2.695%
2026-01-27	71.5900	72.070000	71.590000	71.9600	+0.954%	99,117	-2.571%
2026-01-26	71.3800	71.460000	71.241000	71.2800	-0.112%	51,078	-1.641%
2026-01-23	71.0099	71.369700	70.970100	71.3600	+0.684%	53,747	-1.752%
2026-01-22	70.8100	70.900835	70.720000	70.8750	+0.302%	28,988	-1.079%
2026-01-21	70.8100	70.880000	70.620000	70.6614	-0.012%	58,369	-0.780%
2026-01-20	70.6200	70.710000	70.580000	70.6700	+0.675%	86,552	-0.792%
2026-01-16	70.2400	70.291000	70.140000	70.1959	-0.077%	15,960	-0.122%
2026-01-15	70.2700	70.320000	70.200000	70.2500	-0.153%	17,710	-0.199%
2026-01-14	70.4000	70.435000	70.357500	70.3575	+0.011%	29,179	-0.352%
2026-01-13	70.4100	70.410000	70.280000	70.3500	-0.028%	25,308	-0.341%
2026-01-12	70.3400	70.440000	70.318600	70.3700	+0.242%	30,801	-0.369%
2026-01-09	70.3600	70.425000	70.200000	70.2000	-0.482%	294,400	-0.128%
2026-01-08	70.5200	70.565600	70.458000	70.5400	-0.014%	26,360	-0.610%
2026-01-07	70.8900	70.890000	70.550000	70.5500	-0.395%	89,782	-0.624%
2026-01-06	71.0100	71.030000	70.820000	70.8300	-0.282%	296,372	-1.017%
2026-01-05	70.8700	71.090000	70.860000	71.0300	-0.155%	79,167	-1.295%
2026-01-02	71.1100	71.190000	71.100000	71.1400	-0.056%	19,949	-1.448%
2025-12-31	71.2700	71.270000	71.180000	71.1800	-0.224%	11,616	-1.503%
2025-12-30	71.3600	71.430000	71.300000	71.3400	-0.042%	26,457	-1.724%
2025-12-29	71.4400	71.520000	71.370000	71.3700	-0.196%	22,787	-1.765%
2025-12-26	71.5800	71.630000	71.480000	71.5100	+0.056%	14,552	-1.958%
2025-12-24	71.4800	71.515000	71.450000	71.4700	+0.140%	19,128	-1.903%
2025-12-23	71.2800	71.391000	71.240000	71.3700	+0.422%	55,948	-1.765%
2025-12-22	71.1000	71.170000	71.055000	71.0700	+0.364%	117,443	-1.351%
2025-12-19	71.0178	71.050000	70.812500	70.8125	-0.161%	15,434	-0.992%
2025-12-18	70.9200	71.045000	70.915000	70.9270	+0.023%	12,217	-1.152%
2025-12-17	70.9100	71.010000	70.844400	70.9107	-0.168%	17,558	-1.129%
2025-12-16	71.1400	71.170000	71.020000	71.0300	+0.070%	30,746	-1.295%
2025-12-15	70.9600	71.028300	70.890000	70.9800	+0.014%	19,636	-1.226%
2025-12-12	71.0400	71.040000	70.870100	70.9700	+0.014%	14,409	-1.212%
2025-12-11	70.9898	71.025000	70.930000	70.9600	+0.155%	23,750	-1.198%
2025-12-10	70.5123	70.875000	70.495000	70.8500	+0.397%	20,698	-1.044%
2025-12-09	70.6200	70.678200	70.519900	70.5700	+0.043%	30,755	-0.652%
2025-12-08	70.8200	70.820000	70.520000	70.5400	-0.184%	20,916	-0.610%
2025-12-05	70.3400	70.680000	70.335000	70.6700	+0.914%	40,190	-0.792%
2025-12-04	70.0300	70.130000	70.010000	70.0300	-0.021%	24,112	+0.114%
2025-12-03	69.9900	70.079000	69.937800	70.0447	+0.178%	8,022	+0.093%
2025-12-02	69.8000	69.930000	69.800000	69.9200	+0.158%	9,906	+0.272%
2025-12-01	69.9700	69.980000	69.800000	69.8100	-0.143%	28,552	+0.430%
2025-11-28	69.8300	70.080000	69.830000	69.9100	+0.484%	20,548	+0.286%
2025-11-26	69.3200	69.603600	69.320000	69.5730	+0.411%	11,494	+0.772%
2025-11-25	69.2000	69.331000	69.200000	69.2879	+0.039%	14,634	+1.186%
2025-11-24	69.2700	69.310000	69.235000	69.2611	-0.107%	8,743	+1.226%
2025-11-21	69.2800	69.349500	69.190000	69.3354	+0.043%	13,415	+1.117%
2025-11-20	69.5100	69.560000	69.270100	69.3054	-0.251%	54,687	+1.161%
2025-11-19	69.7010	69.701000	69.480000	69.4800	-0.558%	12,268	+0.907%
2025-11-18	69.6950	69.905000	69.690700	69.8700	+0.475%	14,098	+0.343%
2025-11-17	69.6200	69.620000	69.499000	69.5396	-0.163%	4,788	+0.820%
2025-11-14	69.6800	69.686000	69.620000	69.6534	+0.034%	27,746	+0.656%
2025-11-13	69.7400	69.795000	69.596055	69.6300	-0.221%	33,702	+0.689%
2025-11-12	69.7214	69.820200	69.720000	69.7842	+0.072%	18,497	+0.467%
2025-11-11	69.7200	69.770000	69.720000	69.7338	+0.035%	15,469	+0.539%
2025-11-10	69.6900	69.710800	69.639900	69.7093	+0.089%	5,723	+0.575%
2025-11-07	69.4800	69.650000	69.380000	69.6470	+0.573%	22,407	+0.665%
2025-11-06	69.2500	69.260000	69.105000	69.2500	-0.022%	10,629	+1.242%
2025-11-05	69.1100	69.269900	69.080000	69.2650	-0.072%	11,494	+1.220%
2025-11-04	69.3800	69.390000	69.280000	69.3150	-0.338%	15,437	+1.147%
2025-11-03	69.4658	69.550000	69.440000	69.5500	-0.187%	14,699	+0.805%
2025-10-31	69.6500	69.774500	69.650000	69.6800	-0.286%	12,211	+0.617%
2025-10-30	69.8200	69.990000	69.790000	69.8800	-0.228%	29,955	+0.329%
2025-10-29	70.1700	70.350000	70.040000	70.0400	-0.071%	29,376	+0.100%
2025-10-28	69.7900	70.112500	69.790000	70.0900	+0.398%	39,025	+0.029%
2025-10-27	69.8400	69.840000	69.760000	69.8120	+0.017%	91,867	+0.427%
2025-10-24	69.7200	69.810000	69.620000	69.8000	-0.100%	43,736	+0.444%
2025-10-23	69.8700	69.880000	69.789900	69.8700	+0.029%	7,378	+0.343%
2025-10-22	69.6800	69.900000	69.680000	69.8500	+0.185%	126,540	+0.372%
2025-10-21	69.6345	69.720900	69.634500	69.7209	+0.131%	5,552	+0.558%
2025-10-20	69.6300	69.665600	69.610000	69.6300	-0.198%	48,833	+0.689%
2025-10-17	69.6300	69.780100	69.560000	69.7680	+0.285%	35,239	+0.490%
2025-10-16	69.5793	69.620000	69.520000	69.5700	+0.008%	19,292	+0.776%
2025-10-15	69.5700	69.610000	69.525000	69.5647	-0.027%	9,012	+0.784%
2025-10-14	69.5150	69.639900	69.510000	69.5832	-0.024%	10,853	+0.757%
2025-10-13	69.7100	69.800000	69.600000	69.6000	-0.289%	16,195	+0.733%
2025-10-10	69.8200	69.850000	69.753000	69.8019	+0.189%	12,171	+0.441%
2025-10-09	70.0300	70.030000	69.640000	69.6702	-0.508%	34,304	+0.631%
2025-10-08	70.1200	70.120000	70.010000	70.0258	-0.006%	12,734	+0.120%
2025-10-07	70.0300	70.080000	70.010000	70.0300	-0.029%	16,265	+0.114%
2025-10-06	69.9799	70.073000	69.970400	70.0500	+0.029%	13,629	+0.086%
2025-10-03	70.0300	70.085300	70.020000	70.0300	+0.057%	10,600	+0.114%
2025-10-02	70.0500	70.050000	69.880000	69.9900	-0.162%	16,740	+0.171%
2025-10-01	70.1400	70.188200	70.030000	70.1037	-0.237%	21,815	+0.009%
2025-09-30	70.2000	70.350000	70.190000	70.2700	+0.067%	17,289	-0.228%
2025-09-29	70.1600	70.310000	70.160000	70.2232	+0.104%	20,958	-0.161%
2025-09-26	70.1356	70.170000	70.095000	70.1500	+0.043%	24,507	-0.057%
2025-09-25	70.2500	70.295000	70.120000	70.1200	-0.319%	19,893	-0.014%
2025-09-24	70.4400	70.460000	70.320000	70.3441	-0.461%	13,650	-0.333%
2025-09-23	70.7200	70.720000	70.610000	70.6700	-0.127%	21,999	-0.792%
2025-09-22	70.8100	70.820000	70.710000	70.7600	-0.195%	87,731	-0.919%
2025-09-19	70.7347	70.970000	70.734700	70.8986	+0.076%	23,478	-1.112%
2025-09-18	70.8800	70.880000	70.780000	70.8450	-0.166%	15,842	-1.037%
2025-09-17	71.0400	71.150000	70.932800	70.9625	-0.152%	13,320	-1.201%
2025-09-16	71.1100	71.149900	71.020000	71.0708	+0.156%	11,815	-1.352%
2025-09-15	70.6567	70.979000	70.632200	70.9600	+0.536%	24,657	-1.198%
2025-09-12	70.5600	70.620000	70.510000	70.5815	-0.091%	10,388	-0.668%
2025-09-11	70.5100	70.670000	70.490100	70.6460	+0.250%	12,251	-0.759%
2025-09-10	70.6072	70.633000	70.470000	70.4700	-0.070%	11,753	-0.511%
2025-09-09	70.7054	70.759000	70.519500	70.5195	-0.368%	8,045	-0.581%
2025-09-08	70.8300	70.840000	70.650100	70.7800	+0.326%	9,964	-0.947%
2025-09-05	70.7700	70.790000	70.540000	70.5500	-0.170%	16,134	-0.624%
2025-09-04	70.7400	70.770000	70.600000	70.6700	-0.212%	14,337	-0.792%
2025-09-03	70.8100	70.880000	70.781000	70.8200	-0.071%	9,485	-1.003%
2025-09-02	70.7600	70.950000	70.760000	70.8700	-0.432%	51,813	-1.072%
2025-08-29	70.9500	71.190000	70.950000	71.1774	+0.155%	14,529	-1.500%
2025-08-28	70.9800	71.120000	70.900000	71.0669	+0.292%	8,585	-1.346%
2025-08-27	70.5654	70.899900	70.550000	70.8600	+0.340%	23,120	-1.058%
2025-08-26	70.5400	70.684300	70.540000	70.6200	+0.199%	16,897	-0.722%
2025-08-25	70.6600	70.730000	70.480000	70.4800	-0.256%	29,090	-0.525%
2025-08-22	70.1800	70.720100	70.180000	70.6612	+0.557%	22,108	-0.780%
2025-08-21	70.3400	70.350000	70.270000	70.2700	-0.213%	12,325	-0.228%
2025-08-20	70.5030	70.503000	70.420000	70.4200	-0.071%	7,686	-0.440%
2025-08-19	70.6000	70.630000	70.470000	70.4700	-0.410%	54,498	-0.511%
2025-08-18	70.8200	70.834300	70.650000	70.7600	+0.015%	17,607	-0.919%
2025-08-15	70.8100	70.850000	70.733700	70.7497	+0.014%	7,827	-0.904%
2025-08-14	70.7800	70.843300	70.720000	70.7400	-0.366%	6,560	-0.891%
2025-08-13	70.9900	71.020000	70.950000	70.9997	+0.148%	15,495	-1.253%
2025-08-12	70.8600	71.030000	70.850000	70.8950	+0.021%	29,828	-1.107%
2025-08-11	70.9000	70.930000	70.830000	70.8800	-0.183%	19,824	-1.086%
2025-08-08	71.1100	71.120000	71.010000	71.0100	-0.197%	158,056	-1.267%
2025-08-07	71.1900	71.190000	71.010000	71.1500	-0.028%	10,519	-1.462%
2025-08-06	71.1350	71.180000	71.090000	71.1700	+0.254%	11,514	-1.489%
2025-08-05	70.8800	70.990000	70.880000	70.9900	+0.014%	13,677	-1.240%
2025-08-04	71.0300	71.040000	70.930000	70.9800	+0.141%	43,597	-1.226%
2025-08-01	70.9700	71.020000	70.770000	70.8800	+0.382%	50,674	-1.086%
2025-07-31	70.6600	70.730000	70.585000	70.6100	-0.127%	51,450	-0.708%
2025-07-30	70.8300	70.869600	70.680000	70.7000	-0.437%	26,647	-0.835%
2025-07-29	71.0506	71.100000	70.940000	71.0100	-0.267%	53,954	-1.267%
2025-07-28	71.2100	71.290000	71.180000	71.2000	-0.182%	105,212	-1.531%
2025-07-25	71.4200	71.420000	71.250000	71.3300	-0.433%	27,016	-1.710%
2025-07-24	71.7600	71.805000	71.640000	71.6400	-0.348%	10,061	-2.136%
2025-07-23	71.8400	71.890000	71.750000	71.8900	+0.056%	15,738	-2.476%
2025-07-22	71.4900	71.860000	71.490000	71.8500	+0.588%	30,559	-2.422%
2025-07-21	71.3000	71.452800	71.280000	71.4300	+0.323%	17,715	-1.848%
2025-07-18	71.3300	71.330000	71.190000	71.2000	+0.155%	47,812	-1.531%
2025-07-17	71.0100	71.110000	71.010000	71.0900	-0.448%	10,310	-1.379%
2025-07-16	71.1400	71.422800	71.066400	71.4100	+0.267%	18,329	-1.820%
2025-07-15	71.4500	71.460000	71.200000	71.2200	-0.168%	12,132	-1.559%
2025-07-14	71.3600	71.450000	71.330000	71.3400	-0.126%	15,047	-1.724%
2025-07-11	71.4500	71.500000	71.280000	71.4300	-0.112%	15,368	-1.848%
2025-07-10	71.3550	71.510000	71.314800	71.5100	+0.140%	17,491	-1.958%
2025-07-09	71.4200	71.430000	71.320000	71.4100	-0.042%	45,877	-1.820%
2025-07-08	71.5000	71.500000	71.370000	71.4400	-0.112%	41,299	-1.862%
2025-07-07	71.6700	71.690000	71.420000	71.5200	-0.777%	54,611	-1.971%
2025-07-03	71.9400	72.080000	71.930600	72.0800	+0.222%	18,756	-2.733%
2025-07-02	71.7000	71.930000	71.595000	71.9200	+0.349%	79,608	-2.517%
2025-07-01	71.7600	71.760000	71.540100	71.6700	-0.195%	49,044	-2.177%
2025-06-30	71.5100	71.810000	71.505000	71.8100	+0.588%	28,524	-2.367%
2025-06-27	71.6600	71.660000	71.080000	71.3900	-0.474%	46,765	-1.793%
2025-06-26	71.6100	71.799000	71.600000	71.7300	+0.660%	67,540	-2.258%
2025-06-25	71.1600	71.270000	71.110000	71.2600	+0.042%	61,967	-1.614%
2025-06-24	71.3500	71.470000	71.230000	71.2300	+0.056%	76,862	-1.572%
2025-06-23	70.9300	71.230000	70.930000	71.1900	+0.113%	142,802	-1.517%
2025-06-20	71.2720	71.272000	71.110000	71.1100	-0.336%	100,369	-1.406%
2025-06-18	71.6300	71.630000	71.350000	71.3500	-0.460%	24,507	-1.738%
2025-06-17	71.9987	72.010000	71.640000	71.6800	-0.486%	23,058	-2.190%
2025-06-16	72.2100	72.210000	72.020000	72.0300	+0.028%	31,707	-2.666%
2025-06-13	71.7700	72.060000	71.748300	72.0100	+0.195%	68,602	-2.639%
2025-06-12	71.7600	71.880000	71.750000	71.8700	+0.475%	38,517	-2.449%
2025-06-11	71.4800	71.610000	71.480000	71.5300	+0.028%	14,763	-1.985%
2025-06-10	71.4250	71.520000	71.401000	71.5100	+0.070%	32,373	-1.958%
2025-06-09	71.4400	71.510000	71.340000	71.4600	+0.084%	16,448	-1.889%
2025-06-06	71.3900	71.470000	71.365000	71.4000	-0.196%	21,516	-1.807%
2025-06-05	71.6600	71.670400	71.512000	71.5400	+0.084%	13,623	-1.999%
2025-06-04	71.3600	71.590000	71.300000	71.4800	+0.337%	10,604	-1.917%
2025-06-03	71.2500	71.330000	71.190000	71.2400	-0.182%	18,169	-1.586%
2025-06-02	71.3400	71.395000	71.240000	71.3700	+0.140%	44,916	-1.765%
2025-05-30	70.8993	71.309200	70.890000	71.2700	+0.621%	39,157	-1.628%
2025-05-29	70.9100	70.910000	70.739500	70.8300	+0.212%	19,410	-1.017%
2025-05-28	70.6511	70.815000	70.651100	70.6800	-0.099%	13,823	-0.806%
2025-05-27	71.0900	71.090000	70.730000	70.7500	-0.677%	29,066	-0.905%
2025-05-23	70.8400	71.320000	70.840000	71.2323	+1.039%	138,790	-1.576%
2025-05-22	70.4100	70.560000	70.410000	70.5000	-0.057%	24,517	-0.553%
2025-05-21	70.5400	70.765000	70.465000	70.5400	+0.427%	49,554	-0.610%
2025-05-20	70.1600	70.249000	70.070000	70.2400	+0.243%	17,896	-0.185%
2025-05-19	70.0900	70.210500	70.000000	70.0700	+0.265%	102,190	+0.057%
2025-05-16	70.0399	70.039900	69.835000	69.8850	-0.150%	12,810	+0.322%
2025-05-15	69.8400	69.995000	69.800000	69.9900	+0.100%	49,167	+0.171%
2025-05-14	70.0700	70.097700	69.903500	69.9200	-0.342%	188,650	+0.272%
2025-05-13	69.8800	70.180000	69.770000	70.1600	+0.386%	22,435	-0.071%
2025-05-12	69.9100	69.940000	69.765000	69.8900	-0.456%	90,198	+0.315%
2025-05-09	70.2700	70.275000	70.120000	70.2100	-0.071%	73,389	-0.142%
2025-05-08	70.4300	70.471000	70.170000	70.2600	-0.580%	179,931	-0.213%
2025-05-07	70.8707	70.980000	70.670000	70.6700	-0.451%	36,829	-0.792%
2025-05-06	70.8900	71.100000	70.875000	70.9900	+0.268%	53,569	-1.240%
2025-05-05	70.6200	70.810000	70.620000	70.8000	-0.014%	26,341	-0.975%
2025-05-02	70.9100	71.050000	70.760000	70.8100	+0.255%	90,565	-0.989%
2025-05-01	70.8200	70.855000	70.530000	70.6300	-0.423%	39,541	-0.736%
2025-04-30	70.6700	71.015000	70.582000	70.9300	+0.396%	60,037	-1.156%
2025-04-29	70.6700	70.675000	70.510000	70.6500	-0.127%	29,363	-0.764%
2025-04-28	70.6700	70.760000	70.541200	70.7400	+0.312%	20,230	-0.891%
2025-04-25	70.4800	70.580100	70.465000	70.5200	-0.028%	26,052	-0.581%
2025-04-24	70.5400	70.595000	70.352100	70.5400	+0.213%	31,129	-0.610%
2025-04-23	70.7000	70.710000	70.330000	70.3900	-0.467%	155,152	-0.398%
2025-04-22	70.7000	70.880000	70.600000	70.7200	0.000%	70,254	-0.863%
2025-04-21	70.9700	70.970000	70.620000	70.7200	+0.113%	151,186	-0.863%
2025-04-17	70.5100	70.710000	70.470000	70.6400	+0.142%	66,317	-0.750%
2025-04-16	70.3800	70.569900	70.210000	70.5400	+0.772%	39,256	-0.610%
2025-04-15	70.4500	70.519500	69.950000	69.9996	-0.710%	60,714	+0.158%
2025-04-14	70.4000	70.537700	70.310000	70.5000	+0.142%	47,443	-0.553%
2025-04-11	70.4200	70.615000	70.190000	70.4000	+0.663%	122,557	-0.412%
2025-04-10	69.5272	70.060000	69.527200	69.9364	+0.977%	56,899	+0.248%
2025-04-09	69.1700	69.500000	68.848600	69.2600	+0.874%	80,392	+1.227%
2025-04-08	69.2200	69.220000	68.550000	68.6600	+0.029%	28,937	+2.112%
2025-04-07	68.7500	69.040000	68.550000	68.6400	-0.160%	54,084	+2.142%
2025-04-04	68.9500	68.950000	68.620000	68.7500	-0.994%	88,227	+1.978%
2025-04-03	69.2900	69.680000	69.290000	69.4400	+1.699%	147,474	+0.965%
2025-04-02	68.2600	68.330000	68.210000	68.2800	-0.073%	10,736	+2.680%
2025-04-01	67.9100	68.330000	67.860000	68.3300	+0.500%	30,062	+2.605%
2025-03-31	68.1500	68.150000	67.970000	67.9900	-0.512%	20,855	+3.118%
2025-03-28	68.4100	68.505000	68.270000	68.3400	-0.029%	27,907	+2.590%
2025-03-27	68.3200	68.400000	68.260600	68.3600	-0.175%	30,371	+2.560%
2025-03-26	68.5900	68.690000	68.410000	68.4800	-0.015%	23,468	+2.380%
2025-03-25	68.4600	68.499000	68.300000	68.4900	+0.293%	42,344	+2.365%
2025-03-24	68.0600	68.405000	68.060000	68.2900	+0.161%	63,466	+2.665%
2025-03-21	68.0400	68.197500	68.040000	68.1800	-0.146%	38,088	+2.831%
2025-03-20	67.9100	68.290100	67.910000	68.2800	+0.044%	33,484	+2.680%
2025-03-19	68.2900	68.310000	68.140000	68.2499	-0.190%	20,478	+2.725%
2025-03-18	68.5200	68.520000	68.280000	68.3800	-0.088%	32,639	+2.530%
2025-03-17	68.2434	68.470000	68.243400	68.4401	+0.554%	41,890	+2.440%
2025-03-14	67.8800	68.089900	67.781900	68.0632	+0.459%	20,237	+3.007%
2025-03-13	67.9000	67.960000	67.650000	67.7523	-0.369%	23,858	+3.480%
2025-03-12	67.8700	68.099000	67.750100	68.0030	+0.228%	37,927	+3.098%
2025-03-11	67.8300	67.920000	67.320000	67.8484	+0.235%	87,329	+3.333%
2025-03-10	67.8500	67.850000	67.560000	67.6895	-0.495%	40,339	+3.576%
2025-03-07	68.1050	68.180000	67.800000	68.0259	-0.438%	43,114	+3.064%
2025-03-06	68.1300	68.580000	68.085000	68.3250	+0.257%	116,882	+2.613%
2025-03-05	67.9800	68.180000	67.780000	68.1500	+0.955%	116,358	+2.876%
2025-03-04	67.5900	67.590000	67.220000	67.5050	+0.252%	66,873	+3.859%
2025-03-03	67.9100	67.982100	67.200000	67.3350	-0.348%	64,414	+4.121%
2025-02-28	67.7300	67.829900	67.570000	67.5700	-0.148%	73,062	+3.759%
2025-02-27	67.8500	67.850000	67.650000	67.6700	-0.746%	45,673	+3.606%
2025-02-26	68.0800	68.370000	68.080000	68.1788	-0.207%	106,852	+2.833%
2025-02-25	68.5900	68.610000	68.320000	68.3200	-0.350%	52,134	+2.620%
2025-02-24	68.8000	68.830000	68.545000	68.5600	-0.276%	85,780	+2.261%
2025-02-21	69.0000	69.000000	68.720000	68.7500	-0.391%	80,652	+1.978%
2025-02-20	68.9300	69.050000	68.891500	69.0200	+0.349%	16,476	+1.579%
2025-02-19	68.7600	68.875000	68.650000	68.7800	-0.232%	68,409	+1.934%