Dark

ACSI
American Customer Satisfaction ETF
stock BATS ETF

At Close

Jul 27, 2026

76.14USD+0.666%(+0.50)85

76.67Bid 77.26Ask 0.59Spread

Pre-market

0.00USD-100.000%(-75.64)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

76.97USD0.000%(+76.97)4

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	76.1402	76.1402	76.1402	76.1402	+0.666%	51	0.000%
2026-07-24	74.6800	75.6361	74.6800	75.6361	+1.271%	128	+0.666%
2026-07-23	74.9900	74.9900	74.6866	74.6866	-1.866%	175	+1.946%
2026-07-22	76.1067	76.1067	76.1067	76.1067	+0.381%	48	+0.044%
2026-07-21	75.8180	75.8180	75.8180	75.8180	+0.284%	21	+0.425%
2026-07-20	76.0600	76.0600	75.6034	75.6034	-0.599%	805	+0.710%
2026-07-17	76.2690	76.4800	76.0593	76.0593	-0.866%	1,237	+0.106%
2026-07-16	76.7234	76.7234	76.7234	76.7234	+0.329%	45	-0.760%
2026-07-15	76.4716	76.4716	76.4716	76.4716	-0.061%	113	-0.433%
2026-07-14	76.4500	76.5180	76.3700	76.5180	+0.570%	1,355	-0.494%
2026-07-13	76.1900	76.1900	76.0845	76.0845	-0.192%	121	+0.073%
2026-07-10	76.1600	76.2310	76.1600	76.2310	+0.311%	1,025	-0.119%
2026-07-09	75.9945	75.9945	75.9945	75.9945	+0.875%	22	+0.192%
2026-07-08	75.3350	75.3350	75.3350	75.3350	-0.624%	39	+1.069%
2026-07-07	75.8080	75.8080	75.8080	75.8080	+0.477%	24	+0.438%
2026-07-06	75.4479	75.4479	75.4479	75.4479	+0.696%	21	+0.918%
2026-07-02	74.8300	74.9266	74.6450	74.9266	-0.125%	1,247	+1.620%
2026-07-01	75.0207	75.0207	75.0207	75.0207	+1.318%	11	+1.492%
2026-06-30	74.0451	74.0451	74.0451	74.0451	+0.189%	15	+2.829%
2026-06-29	73.9055	73.9055	73.9055	73.9055	+0.690%	57	+3.024%
2026-06-26	73.3989	73.3989	73.3989	73.3989	+0.526%	26	+3.735%
2026-06-25	73.5250	73.5250	73.0146	73.0146	-1.060%	147	+4.281%
2026-06-24	73.7965	73.7965	73.7965	73.7965	+0.065%	13	+3.176%
2026-06-23	73.7487	73.7487	73.7487	73.7487	+0.612%	156	+3.243%
2026-06-22	73.3002	73.3002	73.3002	73.3002	-0.703%	84	+3.874%
2026-06-18	74.1900	74.1900	73.8189	73.8189	+0.162%	1,291	+3.145%
2026-06-17	73.6996	73.6996	73.6996	73.6996	-1.331%	200	+3.312%
2026-06-16	74.8700	74.8700	74.6934	74.6934	+0.043%	136	+1.937%
2026-06-15	74.8500	74.8501	74.6612	74.6612	+0.982%	322	+1.981%
2026-06-12	74.0200	74.0200	73.9352	73.9352	+0.649%	191	+2.982%
2026-06-11	72.6000	73.4586	72.6000	73.4586	+1.123%	259	+3.650%
2026-06-10	73.0900	73.0900	72.6426	72.6426	-0.734%	112	+4.815%
2026-06-09	72.5800	73.1796	72.5800	73.1796	-0.021%	428	+4.046%
2026-06-08	73.1948	73.1948	73.1948	73.1948	-0.315%	10	+4.024%
2026-06-05	73.4261	73.4261	73.4261	73.4261	-0.638%	8	+3.696%
2026-06-04	73.8975	73.8975	73.8975	73.8975	+1.038%	212	+3.035%
2026-06-03	73.1385	73.1385	73.1385	73.1385	-0.916%	65	+4.104%
2026-06-02	74.0200	74.1950	73.8147	73.8147	-1.482%	1,782	+3.150%
2026-06-01	74.4600	74.9254	74.4600	74.9254	+0.492%	692	+1.621%
2026-05-29	74.5587	74.5587	74.5587	74.5587	+1.869%	569	+2.121%
2026-05-28	73.1907	73.1907	73.1907	73.1907	+0.555%	49	+4.030%
2026-05-27	72.7870	72.7870	72.7870	72.7870	+0.439%	13	+4.607%
2026-05-26	72.4691	72.4691	72.4691	72.4691	+0.257%	122	+5.066%
2026-05-22	72.3300	72.3300	72.2834	72.2834	+1.307%	207	+5.336%
2026-05-21	71.3508	71.3508	71.3508	71.3508	+0.414%	18	+6.712%
2026-05-20	71.0566	71.0566	71.0566	71.0566	+0.998%	12	+7.154%
2026-05-19	70.3543	70.3543	70.3543	70.3543	-0.646%	51	+8.224%
2026-05-18	70.8120	70.8120	70.8120	70.8120	+0.238%	60	+7.524%
2026-05-15	70.6442	70.6442	70.6442	70.6442	-0.539%	11	+7.780%
2026-05-14	71.0273	71.0273	71.0273	71.0273	+0.166%	34	+7.198%
2026-05-13	70.7500	70.9095	70.7500	70.9095	+0.133%	775	+7.377%
2026-05-12	70.6900	70.8150	70.6900	70.8150	+0.731%	478	+7.520%
2026-05-11	70.3008	70.3008	70.3008	70.3008	-1.227%	74	+8.306%
2026-05-08	71.1742	71.1742	71.1742	71.1742	+1.101%	19	+6.977%
2026-05-07	70.3993	70.3993	70.3993	70.3993	-0.687%	28	+8.155%
2026-05-06	70.8865	70.8865	70.8865	70.8865	+1.681%	10	+7.411%
2026-05-05	69.7148	69.7148	69.7148	69.7148	+0.608%	31	+9.217%
2026-05-04	69.7900	69.7901	69.2934	69.2934	-1.063%	1,438	+9.881%
2026-05-01	70.0376	70.0376	70.0376	70.0376	-0.084%	9	+8.713%
2026-04-30	70.0964	70.0964	70.0964	70.0964	+1.084%	103	+8.622%
2026-04-29	69.3450	69.3450	69.3450	69.3450	+0.080%	10	+9.799%
2026-04-28	69.2893	69.2893	69.2893	69.2893	+0.108%	8	+9.887%
2026-04-27	69.2350	69.2350	69.2144	69.2144	-0.160%	137	+10.006%
2026-04-24	69.3252	69.3252	69.3252	69.3252	+0.203%	15	+9.830%
2026-04-23	69.0500	69.1848	69.0500	69.1848	-0.206%	215	+10.053%
2026-04-22	69.3275	69.3275	69.3275	69.3275	-0.053%	10	+9.827%
2026-04-21	69.6100	69.6100	69.3644	69.3644	-0.416%	152	+9.768%
2026-04-20	69.4700	69.6540	69.4700	69.6540	+0.248%	142	+9.312%
2026-04-17	69.4820	69.4820	69.4820	69.4820	+1.146%	58	+9.583%
2026-04-16	68.6947	68.6947	68.6947	68.6947	+0.423%	11	+10.839%
2026-04-15	68.4052	68.4052	68.4052	68.4052	+0.529%	14	+11.308%
2026-04-14	68.0451	68.0451	68.0451	68.0451	+1.045%	18	+11.897%
2026-04-13	66.8300	67.3411	66.8300	67.3411	+0.816%	227	+13.066%
2026-04-10	66.7961	66.7961	66.7961	66.7961	-0.837%	40	+13.989%
2026-04-09	67.3598	67.3598	67.3598	67.3598	+0.732%	85	+13.035%
2026-04-08	66.8701	66.8701	66.8701	66.8701	+2.475%	9	+13.863%
2026-04-07	64.8800	65.2550	64.8800	65.2550	+0.111%	124	+16.681%
2026-04-06	64.7100	65.1829	64.7100	65.1829	+0.468%	156	+16.810%
2026-04-02	64.8790	64.8790	64.8790	64.8790	+0.282%	34	+17.357%
2026-04-01	64.5600	64.6966	64.5600	64.6966	+0.301%	1,085	+17.688%
2026-03-31	64.5026	64.5026	64.5026	64.5026	+2.225%	64	+18.042%
2026-03-30	63.0989	63.0989	63.0989	63.0989	+0.043%	15	+20.668%
2026-03-27	63.0717	63.0717	63.0717	63.0717	-1.992%	25	+20.720%
2026-03-26	64.9000	64.9001	64.3539	64.3539	-1.391%	976	+18.315%
2026-03-25	65.4700	65.4701	65.1700	65.2614	+0.935%	1,260	+16.670%
2026-03-24	64.6569	64.6569	64.6569	64.6569	+0.043%	22	+17.760%
2026-03-23	64.2600	64.6290	64.2600	64.6290	+1.054%	192	+17.811%
2026-03-20	63.9549	63.9549	63.9549	63.9549	-0.956%	56	+19.053%
2026-03-19	64.5722	64.5722	64.5722	64.5722	+0.226%	36	+17.915%
2026-03-18	64.4264	64.4264	64.4264	64.4264	-1.668%	55	+18.182%
2026-03-17	65.5191	65.5191	65.5191	65.5191	+0.210%	43	+16.211%
2026-03-16	65.3816	65.3816	65.3816	65.3816	+0.767%	47	+16.455%
2026-03-13	64.8842	64.8842	64.8842	64.8842	-0.417%	57	+17.348%
2026-03-12	65.1562	65.1562	65.1562	65.1562	-1.512%	110	+16.858%
2026-03-11	66.1566	66.1566	66.1566	66.1566	-0.193%	32	+15.091%
2026-03-10	66.2845	66.2845	66.2845	66.2845	-0.244%	26	+14.869%
2026-03-09	66.4467	66.4467	66.4467	66.4467	+0.252%	53	+14.588%
2026-03-06	66.1300	66.2800	66.1300	66.2800	-1.075%	372	+14.877%
2026-03-05	67.3200	67.3201	66.9600	67.0000	-0.968%	1,781	+13.642%
2026-03-04	67.6547	67.6547	67.6547	67.6547	+0.371%	31	+12.542%
2026-03-03	66.7450	67.4048	66.7450	67.4048	-0.463%	320	+12.960%
2026-03-02	67.7182	67.7182	67.7182	67.7182	-0.203%	72	+12.437%
2026-02-27	67.5300	67.8562	67.5300	67.8562	+0.800%	443	+12.208%
2026-02-26	67.3175	67.3175	67.3175	67.3175	+0.230%	74	+13.106%
2026-02-25	67.1630	67.1630	67.1630	67.1630	+0.887%	69	+13.366%
2026-02-24	66.5722	66.5722	66.5722	66.5722	+0.781%	115	+14.372%
2026-02-23	65.9800	66.0565	65.9800	66.0565	-1.628%	302	+15.265%
2026-02-20	66.7700	67.1500	66.7700	67.1500	+0.971%	712	+13.388%
2026-02-19	66.5300	66.5301	66.4400	66.5042	-0.378%	985	+14.489%
2026-02-18	66.7563	66.7563	66.7563	66.7563	+0.401%	123	+14.057%
2026-02-17	66.2400	66.4900	66.1300	66.4900	+0.367%	1,013	+14.514%
2026-02-13	66.5000	66.5000	66.1900	66.2470	+0.011%	759	+14.934%
2026-02-12	66.5100	66.5300	66.2400	66.2400	-1.355%	989	+14.946%
2026-02-11	67.1499	67.1499	67.1499	67.1499	-0.505%	45	+13.388%
2026-02-10	67.4908	67.4908	67.4908	67.4908	-0.466%	80	+12.816%
2026-02-09	67.8071	67.8071	67.8071	67.8071	-0.238%	25	+12.289%
2026-02-06	67.9689	67.9689	67.9689	67.9689	+1.133%	13	+12.022%
2026-02-05	67.2075	67.2075	67.2075	67.2075	-1.193%	24	+13.291%
2026-02-04	68.0191	68.0191	68.0191	68.0191	+0.446%	20	+11.939%
2026-02-03	67.6101	67.7173	67.6101	67.7173	+0.012%	526	+12.438%
2026-02-02	67.7090	67.7090	67.7090	67.7090	+1.024%	20	+12.452%
2026-01-30	67.0227	67.0227	67.0227	67.0227	-0.111%	9	+13.604%
2026-01-29	67.0975	67.0975	67.0975	67.0975	+0.780%	13	+13.477%
2026-01-28	66.5781	66.5781	66.5781	66.5781	-0.513%	35	+14.362%
2026-01-27	66.9214	66.9214	66.9214	66.9214	-0.907%	21	+13.776%
2026-01-26	67.5339	67.5339	67.5339	67.5339	+0.222%	27	+12.744%
2026-01-23	67.3244	67.3843	67.3244	67.3843	+0.113%	425	+12.994%
2026-01-22	67.3082	67.3082	67.3082	67.3082	+0.630%	54	+13.122%
2026-01-21	66.8870	66.8870	66.8870	66.8870	+0.669%	34	+13.834%
2026-01-20	66.4426	66.4426	66.4426	66.4426	-1.793%	31	+14.595%
2026-01-16	67.6554	67.6554	67.6554	67.6554	-0.243%	27	+12.541%
2026-01-15	67.8200	67.8200	67.8200	67.8200	+0.115%	172	+12.268%
2026-01-14	67.7421	67.7421	67.7421	67.7421	-0.407%	145	+12.397%
2026-01-13	68.0650	68.0650	68.0188	68.0188	-0.526%	243	+11.940%
2026-01-12	68.3787	68.3787	68.3787	68.3787	+0.071%	100	+11.351%
2026-01-09	68.3302	68.3302	68.3302	68.3302	+0.588%	333	+11.430%
2026-01-08	67.9307	67.9307	67.9307	67.9307	+0.890%	46	+12.085%
2026-01-07	67.3314	67.3314	67.3314	67.3314	-0.493%	48	+13.083%
2026-01-06	67.6649	67.6649	67.6649	67.6649	+0.630%	35	+12.525%
2026-01-05	67.2411	67.2411	67.2411	67.2411	+0.851%	35	+13.235%
2026-01-02	66.7000	66.8100	66.6739	66.6739	-0.037%	2,150	+14.198%
2025-12-31	66.6987	66.6987	66.6987	66.6987	-0.428%	9	+14.155%
2025-12-30	66.9856	66.9856	66.9856	66.9856	+0.045%	249	+13.667%
2025-12-29	67.0224	67.0224	66.9556	66.9556	-0.243%	216	+13.717%
2025-12-26	67.1185	67.1185	67.1185	67.1185	+0.128%	136	+13.441%
2025-12-24	67.0330	67.0330	67.0330	67.0330	-0.318%	15	+13.586%
2025-12-23	67.2469	67.2469	67.2469	67.2469	+0.078%	91	+13.225%
2025-12-22	67.1947	67.1947	67.1947	67.1947	+0.340%	13	+13.313%
2025-12-19	66.9667	66.9667	66.9667	66.9667	-0.044%	24	+13.699%
2025-12-18	66.9962	66.9962	66.9962	66.9962	+0.280%	26	+13.649%
2025-12-17	66.8092	66.8092	66.8092	66.8092	-0.719%	23	+13.967%
2025-12-16	67.2400	67.2927	67.2400	67.2927	-0.171%	609	+13.148%
2025-12-15	67.4400	67.4400	67.2650	67.4080	-0.045%	2,062	+12.954%
2025-12-12	67.5400	67.5400	67.4381	67.4381	-0.367%	151	+12.904%
2025-12-11	67.6450	67.7100	67.6450	67.6867	+0.234%	1,611	+12.489%
2025-12-10	67.0301	67.5290	67.0300	67.5290	+0.990%	359	+12.752%
2025-12-09	67.1500	67.1500	66.8670	66.8670	-0.303%	749	+13.868%
2025-12-08	67.0800	67.0800	67.0699	67.0699	-0.734%	1,094	+13.524%
2025-12-05	67.5661	67.5661	67.5661	67.5661	+0.601%	173	+12.690%
2025-12-04	67.1622	67.1622	67.1622	67.1622	-0.108%	62	+13.368%
2025-12-03	67.2346	67.2346	67.2346	67.2346	+0.272%	14	+13.246%
2025-12-02	67.0519	67.0519	67.0519	67.0519	+0.146%	14	+13.554%
2025-12-01	66.9540	66.9540	66.9540	66.9540	-0.551%	28	+13.720%
2025-11-28	67.3247	67.3247	67.3247	67.3247	+0.505%	46	+13.094%
2025-11-26	66.9861	66.9861	66.9861	66.9861	+0.891%	41	+13.666%
2025-11-25	66.3945	66.3945	66.3945	66.3945	+1.425%	75	+14.678%
2025-11-24	65.4615	65.4615	65.4615	65.4615	+0.884%	76	+16.313%
2025-11-21	64.8878	64.8878	64.8878	64.8878	+1.755%	75	+17.341%
2025-11-20	63.7685	63.7685	63.7685	63.7685	-0.961%	104	+19.401%
2025-11-19	64.3870	64.3870	64.3870	64.3870	-0.339%	190	+18.254%
2025-11-18	64.7400	64.7400	64.6061	64.6061	-0.300%	316	+17.853%
2025-11-17	64.8005	64.8005	64.8005	64.8005	-1.265%	184	+17.499%
2025-11-14	65.6308	65.6308	65.6308	65.6308	-0.566%	146	+16.013%
2025-11-13	66.0043	66.0043	66.0043	66.0043	-0.982%	183	+15.356%
2025-11-12	66.8800	66.8800	66.6592	66.6592	+0.173%	337	+14.223%
2025-11-11	66.5443	66.5443	66.5443	66.5443	+0.636%	125	+14.420%
2025-11-10	66.1239	66.1239	66.1239	66.1239	+0.343%	145	+15.148%
2025-11-07	65.8980	65.8980	65.8980	65.8980	+0.763%	82	+15.543%
2025-11-06	65.3992	65.3992	65.3992	65.3992	-0.655%	15	+16.424%
2025-11-05	65.8302	65.8302	65.8302	65.8302	+0.023%	45	+15.662%
2025-11-04	65.8152	65.8152	65.8152	65.8152	-0.471%	62	+15.688%
2025-11-03	66.1266	66.1266	66.1266	66.1266	-0.443%	266	+15.143%
2025-10-31	66.4211	66.4211	66.4211	66.4211	+0.325%	67	+14.633%
2025-10-30	66.7350	66.7350	66.2059	66.2059	-0.771%	1,688	+15.005%
2025-10-29	66.7202	66.7202	66.7202	66.7202	-0.671%	24	+14.119%
2025-10-28	67.1709	67.1709	67.1709	67.1709	-0.241%	21	+13.353%
2025-10-27	67.1600	67.3335	67.1600	67.3335	+0.917%	526	+13.079%
2025-10-24	66.7218	66.7218	66.7218	66.7218	+0.625%	26	+14.116%
2025-10-23	66.3074	66.3074	66.3074	66.3074	-0.333%	54	+14.829%
2025-10-22	66.7300	66.7300	66.5288	66.5288	-0.825%	131	+14.447%
2025-10-21	67.0819	67.0819	67.0819	67.0819	+0.833%	156	+13.503%
2025-10-20	66.5100	66.5600	66.5100	66.5274	+0.869%	540	+14.449%
2025-10-17	65.8600	65.9544	65.8600	65.9544	+0.642%	559	+15.444%
2025-10-16	65.5338	65.5338	65.5338	65.5338	-0.970%	19	+16.185%
2025-10-15	66.1754	66.1754	66.1754	66.1754	+0.379%	44	+15.058%
2025-10-14	66.1600	66.1600	65.9254	65.9254	+0.378%	229	+15.494%
2025-10-13	65.6772	65.6772	65.6772	65.6772	+1.111%	144	+15.931%
2025-10-10	65.8700	65.8700	64.9556	64.9556	-1.896%	586	+17.219%
2025-10-09	66.2108	66.2108	66.2108	66.2108	-0.422%	85	+14.997%
2025-10-08	66.4915	66.4915	66.4915	66.4915	+0.414%	151	+14.511%
2025-10-07	66.2176	66.2176	66.2176	66.2176	-0.198%	38	+14.985%
2025-10-06	66.1800	66.3489	66.1800	66.3489	+0.054%	623	+14.757%
2025-10-03	66.3128	66.3128	66.3128	66.3128	+0.209%	81	+14.820%
2025-10-02	66.1746	66.1746	66.1746	66.1746	-0.074%	272	+15.060%
2025-10-01	66.2238	66.2238	66.2238	66.2238	-0.391%	77	+14.974%
2025-09-30	66.4838	66.4838	66.4838	66.4838	+0.037%	93	+14.524%
2025-09-29	66.4593	66.4593	66.4593	66.4593	+0.261%	112	+14.567%
2025-09-26	66.2600	66.2862	66.2600	66.2862	+0.484%	323	+14.866%
2025-09-25	65.8700	65.9672	65.8700	65.9672	-0.144%	880	+15.421%
2025-09-24	66.0621	66.0621	66.0621	66.0621	-0.340%	32	+15.255%
2025-09-23	66.2875	66.2875	66.2875	66.2875	-0.011%	35	+14.864%
2025-09-22	66.3300	66.3300	66.2950	66.2950	-0.239%	3,001	+14.851%
2025-09-19	66.4300	66.4893	66.3780	66.4539	+0.182%	1,606	+14.576%
2025-09-18	66.3329	66.3329	66.3329	66.3329	-0.010%	36	+14.785%
2025-09-17	66.3395	66.3395	66.3395	66.3395	+0.212%	109	+14.774%
2025-09-16	66.1991	66.1991	66.1991	66.1991	-0.139%	60	+15.017%
2025-09-15	66.2914	66.2914	66.2914	66.2914	+0.529%	79	+14.857%
2025-09-12	65.9425	65.9425	65.9425	65.9425	-0.107%	84	+15.465%
2025-09-11	66.0129	66.0129	66.0129	66.0129	+0.780%	24	+15.341%
2025-09-10	65.5022	65.5022	65.5022	65.5022	-1.159%	25	+16.241%
2025-09-09	66.2706	66.2706	66.2706	66.2706	-0.058%	36	+14.893%
2025-09-08	66.3091	66.3091	66.3091	66.3091	-0.073%	117	+14.826%
2025-09-05	66.3578	66.3578	66.3578	66.3578	-0.599%	39	+14.742%
2025-09-04	66.7577	66.7577	66.7577	66.7577	+0.854%	179	+14.055%
2025-09-03	66.1923	66.1923	66.1923	66.1923	+0.877%	37	+15.029%
2025-09-02	65.1900	65.6170	65.1900	65.6170	-0.166%	265	+16.037%
2025-08-29	65.7261	65.7261	65.7261	65.7261	-0.673%	94	+15.845%
2025-08-28	66.1717	66.1717	66.1717	66.1717	+0.198%	161	+15.065%
2025-08-27	66.0100	66.0408	66.0100	66.0408	+0.377%	502	+15.293%
2025-08-26	65.7928	65.7928	65.7928	65.7928	+0.278%	170	+15.727%
2025-08-25	65.6107	65.6107	65.6107	65.6107	-0.386%	252	+16.048%
2025-08-22	65.8600	65.8652	65.8600	65.8652	+1.192%	533	+15.600%
2025-08-21	65.0894	65.0894	65.0894	65.0894	-0.490%	123	+16.978%
2025-08-20	65.4100	65.4100	65.4100	65.4100	-0.330%	164	+16.405%
2025-08-19	65.6263	65.6263	65.6263	65.6263	-0.206%	239	+16.021%
2025-08-18	65.7615	65.7615	65.7615	65.7615	-0.028%	176	+15.782%
2025-08-15	65.8600	65.9350	65.7800	65.7800	+0.114%	518	+15.750%
2025-08-14	65.6599	65.7201	65.6599	65.7051	+0.114%	1,744	+15.882%
2025-08-13	65.6300	65.6300	65.6300	65.6300	+0.565%	18	+16.014%
2025-08-12	65.2613	65.2613	65.2613	65.2613	+1.446%	62	+16.670%
2025-08-11	64.3312	64.3312	64.3312	64.3312	-0.194%	65	+18.357%
2025-08-08	64.4560	64.4560	64.4560	64.4560	+0.425%	50	+18.127%
2025-08-07	64.1834	64.1834	64.1834	64.1834	+0.240%	127	+18.629%
2025-08-06	64.0296	64.0296	64.0296	64.0296	+0.739%	46	+18.914%
2025-08-05	63.5300	63.5600	63.5300	63.5600	-0.274%	156	+19.793%
2025-08-04	63.5100	63.7348	63.5100	63.7348	+1.317%	306	+19.464%
2025-08-01	62.9061	62.9061	62.9061	62.9061	-1.793%	70	+21.038%
2025-07-31	64.0548	64.0548	64.0548	64.0548	+0.007%	254	+18.867%
2025-07-30	64.0500	64.0500	64.0500	64.0500	+0.184%	418	+18.876%
2025-07-29	64.0000	64.0000	63.9321	63.9321	-0.399%	570	+19.095%
2025-07-28	64.1885	64.1885	64.1885	64.1885	-0.375%	102	+18.620%
2025-07-25	64.4200	64.4488	64.4200	64.4301	+0.374%	1,167	+18.175%
2025-07-24	64.1903	64.1903	64.1903	64.1903	-0.050%	199	+18.616%
2025-07-23	64.2224	64.2224	64.2224	64.2224	+0.464%	43	+18.557%
2025-07-22	63.9257	63.9257	63.9257	63.9257	+0.182%	262	+19.107%
2025-07-21	63.8094	63.8094	63.8094	63.8094	+0.556%	31	+19.324%
2025-07-18	63.4565	63.4565	63.4565	63.4565	+0.601%	35	+19.988%
2025-07-17	63.0100	63.0777	63.0100	63.0777	+0.466%	174	+20.709%
2025-07-16	62.6500	62.7853	62.6500	62.7853	-0.159%	1,423	+21.271%
2025-07-15	62.9801	62.9801	62.8852	62.8852	-0.902%	500	+21.078%
2025-07-14	63.4577	63.4577	63.4577	63.4577	+0.202%	94	+19.986%
2025-07-11	63.3297	63.3297	63.3297	63.3297	-0.267%	209	+20.228%
2025-07-10	63.4992	63.4992	63.4992	63.4992	+0.270%	60	+19.907%
2025-07-09	63.3284	63.3284	63.3284	63.3284	+0.055%	67	+20.231%
2025-07-08	63.2933	63.2933	63.2933	63.2933	-0.219%	62	+20.297%
2025-07-07	63.4319	63.4319	63.4319	63.4319	-0.866%	91	+20.035%
2025-07-03	63.9862	63.9862	63.9862	63.9862	+0.634%	37	+18.995%
2025-07-02	63.5829	63.5829	63.5829	63.5829	-0.120%	68	+19.749%
2025-07-01	63.6594	63.6594	63.6594	63.6594	+0.355%	93	+19.606%
2025-06-30	63.0901	63.4339	63.0901	63.4339	+0.598%	926	+20.031%
2025-06-27	63.0569	63.0569	63.0569	63.0569	+0.766%	138	+20.748%
2025-06-26	62.5778	62.5778	62.5778	62.5778	+0.738%	78	+21.673%
2025-06-25	62.1194	62.1194	62.1194	62.1194	-0.622%	75	+22.571%
2025-06-24	62.5081	62.5081	62.5081	62.5081	+0.474%	139	+21.809%
2025-06-23	62.2135	62.2135	62.2135	62.2135	+1.140%	89	+22.385%
2025-06-20	61.5123	61.5123	61.5123	61.5123	-0.059%	90	+23.780%
2025-06-18	61.5484	61.5484	61.5484	61.5484	+0.109%	77	+23.708%
2025-06-17	61.4813	61.4813	61.4813	61.4813	-0.711%	77	+23.843%
2025-06-16	61.9217	61.9217	61.9217	61.9217	+0.949%	61	+22.962%
2025-06-13	61.3398	61.3398	61.3398	61.3398	-1.044%	87	+24.129%
2025-06-12	61.9868	61.9868	61.9868	61.9868	-0.032%	138	+22.833%
2025-06-11	62.0067	62.0067	62.0067	62.0067	-0.860%	57	+22.794%
2025-06-10	62.5447	62.5447	62.5447	62.5447	+0.424%	78	+21.737%
2025-06-09	62.2800	62.3000	62.2800	62.2808	-0.094%	2,622	+22.253%
2025-06-06	62.3392	62.3392	62.3392	62.3392	+1.579%	60	+22.139%
2025-06-05	61.3700	61.3700	61.3700	61.3700	-1.061%	212	+24.067%
2025-06-04	62.0284	62.0284	62.0284	62.0284	-0.237%	73	+22.751%
2025-06-03	62.2000	62.2000	62.1758	62.1758	+0.168%	330	+22.460%
2025-06-02	62.0714	62.0714	62.0714	62.0714	+0.381%	120	+22.666%
2025-05-30	61.8356	61.8356	61.8356	61.8356	+0.876%	85	+23.133%
2025-05-29	61.3600	61.3600	61.2984	61.2984	+0.110%	173	+24.212%
2025-05-28	61.4300	61.4600	61.2312	61.2312	-0.572%	529	+24.349%
2025-05-27	61.4600	61.5833	61.4600	61.5833	+1.846%	777	+23.638%
2025-05-23	60.4670	60.4670	60.4670	60.4670	-0.507%	163	+25.920%
2025-05-22	60.7754	60.7754	60.7754	60.7754	-0.357%	67	+25.281%
2025-05-21	60.9934	60.9934	60.9934	60.9934	-1.514%	158	+24.834%
2025-05-20	61.9313	61.9313	61.9313	61.9313	-0.171%	69	+22.943%
2025-05-19	62.0374	62.0374	62.0374	62.0374	+0.365%	524	+22.733%
2025-05-16	61.8116	61.8116	61.8116	61.8116	+0.953%	101	+23.181%
2025-05-15	61.2282	61.2282	61.2282	61.2282	+0.225%	126	+24.355%
2025-05-14	61.0907	61.0907	61.0907	61.0907	+0.311%	17	+24.635%
2025-05-13	60.9010	60.9010	60.9010	60.9010	-0.489%	39	+25.023%
2025-05-12	61.2000	61.2000	61.2000	61.2000	+2.525%	322	+24.412%
2025-05-09	59.7200	59.7200	59.6925	59.6925	+0.080%	415	+27.554%
2025-05-08	59.6448	59.6448	59.6448	59.6448	+0.309%	60	+27.656%
2025-05-07	59.4610	59.4610	59.4610	59.4610	-0.035%	55	+28.051%
2025-05-06	59.4820	59.4820	59.4820	59.4820	-0.408%	37	+28.005%
2025-05-05	59.7255	59.7255	59.7255	59.7255	+0.079%	74	+27.484%
2025-05-02	59.6783	59.6783	59.6783	59.6783	+1.280%	55	+27.584%
2025-05-01	58.9241	58.9241	58.9241	58.9241	+0.411%	30	+29.217%
2025-04-30	58.6832	58.6832	58.6832	58.6832	+0.083%	53	+29.748%
2025-04-29	58.6348	58.6348	58.6348	58.6348	+0.542%	41	+29.855%
2025-04-28	58.0200	58.3185	58.0199	58.3185	+0.530%	432	+30.559%
2025-04-25	58.0109	58.0109	58.0109	58.0109	-0.283%	117	+31.252%
2025-04-24	58.1756	58.1756	58.1756	58.1756	+1.457%	14	+30.880%
2025-04-23	57.3401	57.3401	57.3401	57.3401	+1.365%	82	+32.787%
2025-04-22	56.5200	56.5680	56.5200	56.5680	+2.732%	202	+34.599%
2025-04-21	55.7300	55.7300	54.6100	55.0635	-2.404%	1,194	+38.277%
2025-04-17	56.4198	56.4198	56.4198	56.4198	-0.495%	59	+34.953%
2025-04-16	56.7007	56.7007	56.7007	56.7007	-2.021%	322	+34.284%
2025-04-15	57.8700	57.8700	57.8700	57.8700	-0.257%	17	+31.571%
2025-04-14	58.0300	58.0300	58.0191	58.0191	+0.437%	186	+31.233%
2025-04-11	56.8100	57.7667	56.8100	57.7667	+1.406%	131	+31.806%
2025-04-10	56.0000	56.9659	55.7453	56.9659	-2.137%	1,073	+33.659%
2025-04-09	54.1300	58.2100	54.1300	58.2100	+7.379%	398	+30.803%
2025-04-08	54.6500	54.6500	54.2100	54.2100	-0.599%	763	+40.454%
2025-04-07	54.9400	55.3000	54.3900	54.5368	-0.942%	1,592	+39.613%
2025-04-04	56.2638	56.3800	55.0556	55.0556	-5.223%	597	+38.297%
2025-04-03	58.7900	58.8600	58.0898	58.0898	-3.467%	1,751	+31.073%
2025-04-02	59.6900	60.1759	59.6900	60.1759	+0.848%	151	+26.529%
2025-04-01	59.4000	59.8500	59.1200	59.6700	+0.360%	11,123	+27.602%
2025-03-31	59.4560	59.4560	59.4560	59.4560	+0.665%	41	+28.061%
2025-03-28	59.0000	59.0634	59.0000	59.0634	-1.999%	186	+28.913%
2025-03-27	60.2683	60.2683	60.2683	60.2683	+0.133%	27	+26.335%
2025-03-26	60.1885	60.1885	60.1885	60.1885	-0.295%	90	+26.503%
2025-03-25	60.3663	60.3663	60.3663	60.3663	+0.481%	110	+26.130%
2025-03-24	60.0772	60.0772	60.0772	60.0772	+1.916%	53	+26.737%
2025-03-21	58.9476	58.9476	58.9476	58.9476	+0.311%	7	+29.166%
2025-03-20	58.7651	58.7651	58.7651	58.7651	-0.260%	61	+29.567%
2025-03-19	58.9184	58.9184	58.9184	58.9184	+0.929%	70	+29.230%
2025-03-18	58.3759	58.3759	58.3759	58.3759	-1.194%	107	+30.431%
2025-03-17	58.8000	59.0813	58.8000	59.0813	+0.830%	369	+28.874%
2025-03-14	58.5952	58.5952	58.5952	58.5952	+2.214%	9	+29.943%
2025-03-13	57.3259	57.3259	57.3259	57.3259	-1.580%	21	+32.820%
2025-03-12	58.2800	58.2800	58.2442	58.2464	-0.112%	817	+30.721%
2025-03-11	58.5100	58.8200	58.3118	58.3118	-0.845%	1,310	+30.574%
2025-03-10	59.2300	59.2300	58.3899	58.8089	-2.848%	838	+29.471%
2025-03-07	60.5330	60.5330	60.5330	60.5330	-0.084%	95	+25.783%
2025-03-06	61.0100	61.0100	60.5839	60.5839	-1.465%	210	+25.677%
2025-03-05	60.8300	61.4848	60.8300	61.4848	+0.912%	197	+23.836%
2025-03-04	60.9290	60.9290	60.9290	60.9290	-1.764%	44	+24.965%
2025-03-03	62.0230	62.0230	62.0230	62.0230	-1.264%	17	+22.761%
2025-02-28	62.8170	62.8170	62.8170	62.8170	+1.671%	79	+21.210%
2025-02-27	61.7846	61.7846	61.7846	61.7846	-0.489%	33	+23.235%
2025-02-26	62.0879	62.0879	62.0879	62.0879	-0.350%	20	+22.633%
2025-02-25	62.3059	62.3059	62.3059	62.3059	+0.040%	38	+22.204%
2025-02-24	62.2809	62.2809	62.2809	62.2809	-0.195%	75	+22.253%
2025-02-21	62.4028	62.4028	62.4028	62.4028	-1.803%	115	+22.014%
2025-02-20	63.5484	63.5484	63.5484	63.5484	-0.580%	31	+19.815%
2025-02-19	63.9189	63.9189	63.9189	63.9189	+0.467%	31	+19.120%
2025-02-18	63.6220	63.6220	63.6220	63.6220	-0.200%	106	+19.676%
2025-02-14	63.7494	63.7494	63.7494	63.7494	+0.007%	153	+19.437%
2025-02-13	63.7451	63.7451	63.7451	63.7451	+0.809%	92	+19.445%
2025-02-12	63.2338	63.2338	63.2338	63.2338	+0.096%	37	+20.411%
2025-02-11	63.1730	63.1730	63.1730	63.1730	+0.054%	22	+20.526%
2025-02-10	63.1389	63.1389	63.1389	63.1389	+0.213%	48	+20.592%
2025-02-07	63.0047	63.0047	63.0047	63.0047	-1.390%	5	+20.848%
2025-02-06	63.8927	63.8927	63.8927	63.8927	+0.624%	54	+19.169%
2025-02-05	63.4966	63.4966	63.4966	63.4966	-0.376%	54	+19.912%
2025-02-04	63.6414	63.7362	63.6414	63.7362	+0.534%	389	+19.461%