CSM
ProShares Large Cap Core Plus
stockBATSETF
At CloseOct 2, 2026 3:54:11 PM EDT
87.48USD-0.035%(-0.03)2,333
88.02Bid88.11Ask0.09SpreadCSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.48 | 87.51 | 87.40 | 87.51 | +0.662% | 3,347 | 0.000% |
| 2026-10-01 | 86.96 | 87.11 | 86.50 | 86.93 | +0.177% | 3,645 | +0.662% |
| 2026-09-30 | 87.04 | 87.38 | 86.78 | 86.78 | -0.181% | 2,040 | +0.841% |
| 2026-09-29 | 87.33 | 87.33 | 86.74 | 86.94 | -0.157% | 3,503 | +0.658% |
| 2026-09-28 | 87.35 | 87.36 | 87.03 | 87.07 | -0.747% | 4,374 | +0.500% |
| 2026-09-25 | 87.40 | 87.84 | 87.35 | 87.73 | +0.452% | 4,429 | -0.251% |
| 2026-09-24 | 87.34 | 87.48 | 86.95 | 87.33 | -0.209% | 2,493 | +0.201% |
| 2026-09-23 | 88.05 | 88.05 | 87.45 | 87.52 | -1.168% | 4,109 | -0.009% |
| 2026-09-22 | 88.77 | 88.77 | 88.50 | 88.55 | -0.154% | 5,134 | -1.177% |
| 2026-09-21 | 88.19 | 88.77 | 88.19 | 88.69 | +1.370% | 8,181 | -1.328% |
| 2026-09-18 | 87.61 | 87.61 | 87.20 | 87.49 | -0.103% | 2,741 | +0.024% |
| 2026-09-17 | 87.36 | 87.64 | 87.36 | 87.58 | +1.158% | 2,793 | -0.080% |
| 2026-09-16 | 87.32 | 87.40 | 86.58 | 86.58 | -0.617% | 1,765 | +1.077% |
| 2026-09-15 | 87.00 | 87.17 | 87.00 | 87.11 | -0.374% | 6,004 | +0.454% |
| 2026-09-14 | 87.37 | 87.60 | 87.37 | 87.44 | -0.573% | 5,748 | +0.078% |
| 2026-09-11 | 88.17 | 88.17 | 87.95 | 87.95 | +0.704% | 6,717 | -0.495% |
| 2026-09-10 | 87.36 | 87.46 | 87.19 | 87.33 | -0.467% | 13,870 | +0.206% |
| 2026-09-09 | 88.16 | 88.16 | 87.74 | 87.74 | -0.705% | 6,271 | -0.262% |
| 2026-09-08 | 88.59 | 88.59 | 88.36 | 88.36 | -0.638% | 2,329 | -0.965% |
| 2026-09-04 | 89.12 | 89.12 | 88.80 | 88.93 | -0.179% | 885 | -1.597% |
| 2026-09-03 | 88.84 | 89.29 | 88.77 | 89.09 | +0.865% | 3,956 | -1.773% |
| 2026-09-02 | 87.70 | 88.39 | 87.70 | 88.33 | +0.688% | 4,136 | -0.923% |
| 2026-09-01 | 87.81 | 88.20 | 87.68 | 87.72 | -0.630% | 2,508 | -0.242% |
| 2026-08-31 | 88.10 | 88.28 | 88.04 | 88.28 | -0.541% | 1,324 | -0.870% |
| 2026-08-28 | 88.93 | 89.46 | 88.66 | 88.76 | -0.212% | 12,764 | -1.407% |
| 2026-08-27 | 88.85 | 89.00 | 88.85 | 88.95 | +0.608% | 2,040 | -1.616% |
| 2026-08-26 | 88.27 | 88.56 | 88.27 | 88.41 | +0.136% | 2,434 | -1.018% |
| 2026-08-25 | 88.39 | 88.39 | 88.24 | 88.29 | +0.055% | 6,911 | -0.883% |
| 2026-08-24 | 88.37 | 88.37 | 88.04 | 88.24 | -0.401% | 3,418 | -0.829% |
| 2026-08-21 | 88.55 | 88.72 | 88.53 | 88.60 | +0.461% | 2,411 | -1.227% |
| 2026-08-20 | 88.56 | 88.58 | 88.19 | 88.19 | -0.816% | 3,710 | -0.771% |
| 2026-08-19 | 89.12 | 89.29 | 88.92 | 88.92 | +0.134% | 4,194 | -1.581% |
| 2026-08-18 | 89.18 | 89.18 | 88.78 | 88.80 | -0.816% | 4,531 | -1.449% |
| 2026-08-17 | 89.82 | 89.82 | 89.52 | 89.53 | -0.453% | 3,420 | -2.253% |
| 2026-08-14 | 90.27 | 90.27 | 89.88 | 89.93 | -0.072% | 2,616 | -2.695% |
| 2026-08-13 | 89.69 | 90.00 | 89.69 | 90.00 | +0.868% | 1,963 | -2.766% |
| 2026-08-12 | 89.19 | 89.33 | 89.13 | 89.22 | +0.147% | 3,386 | -1.922% |
| 2026-08-11 | 89.57 | 89.57 | 89.09 | 89.09 | -0.347% | 1,683 | -1.777% |
| 2026-08-10 | 89.58 | 89.58 | 89.40 | 89.40 | -0.119% | 3,239 | -2.117% |
| 2026-08-07 | 89.31 | 89.55 | 89.31 | 89.51 | +0.723% | 2,127 | -2.234% |
| 2026-08-06 | 89.15 | 89.15 | 88.87 | 88.87 | -0.260% | 3,401 | -1.527% |
| 2026-08-05 | 89.46 | 89.77 | 89.03 | 89.10 | -0.154% | 2,510 | -1.783% |
| 2026-08-04 | 88.33 | 89.37 | 88.33 | 89.24 | +1.729% | 2,089 | -1.933% |
| 2026-08-03 | 87.08 | 87.78 | 87.08 | 87.72 | +1.416% | 14,143 | -0.238% |
| 2026-07-31 | 85.43 | 86.49 | 85.43 | 86.49 | +0.774% | 4,779 | +1.175% |
| 2026-07-30 | 85.11 | 85.83 | 85.11 | 85.83 | +1.614% | 3,144 | +1.958% |
| 2026-07-29 | 85.38 | 85.44 | 84.47 | 84.47 | -1.437% | 4,287 | +3.604% |
| 2026-07-28 | 85.10 | 85.70 | 85.07 | 85.70 | +0.560% | 3,685 | +2.115% |
| 2026-07-27 | 85.67 | 85.90 | 84.85 | 85.22 | +0.362% | 8,776 | +2.687% |
| 2026-07-24 | 84.95 | 85.34 | 84.83 | 84.91 | +0.231% | 7,288 | +3.059% |
| 2026-07-23 | 85.08 | 85.08 | 84.58 | 84.72 | -1.506% | 3,785 | +3.298% |
| 2026-07-22 | 86.07 | 86.20 | 85.94 | 86.01 | -0.216% | 6,144 | +1.742% |
| 2026-07-21 | 85.78 | 86.20 | 85.78 | 86.20 | +0.972% | 2,105 | +1.522% |
| 2026-07-20 | 85.62 | 85.86 | 85.33 | 85.37 | -0.086% | 5,345 | +2.509% |
| 2026-07-17 | 85.49 | 85.65 | 85.31 | 85.44 | -0.787% | 3,073 | +2.420% |
| 2026-07-16 | 86.31 | 86.31 | 85.92 | 86.12 | -0.368% | 3,544 | +1.615% |
| 2026-07-15 | 86.37 | 86.49 | 86.20 | 86.44 | +0.444% | 3,598 | +1.241% |
| 2026-07-14 | 86.16 | 86.16 | 85.85 | 86.06 | +0.090% | 9,633 | +1.690% |
| 2026-07-13 | 86.32 | 86.33 | 85.98 | 85.98 | -0.655% | 10,182 | +1.782% |
| 2026-07-10 | 86.21 | 86.55 | 86.07 | 86.55 | +0.687% | 16,842 | +1.115% |
| 2026-07-09 | 85.59 | 85.95 | 85.59 | 85.95 | +0.705% | 2,276 | +1.809% |
| 2026-07-08 | 85.29 | 85.41 | 84.88 | 85.35 | -0.397% | 4,236 | +2.527% |
| 2026-07-07 | 86.19 | 86.19 | 85.53 | 85.69 | -0.368% | 2,796 | +2.120% |
| 2026-07-06 | 85.67 | 86.01 | 85.67 | 86.01 | +0.820% | 2,798 | +1.745% |
| 2026-07-02 | 85.90 | 85.90 | 84.88 | 85.31 | +0.159% | 10,702 | +2.579% |
| 2026-07-01 | 84.95 | 85.54 | 84.95 | 85.17 | -0.048% | 4,199 | +2.743% |
| 2026-06-30 | 84.73 | 85.25 | 84.73 | 85.22 | +0.823% | 8,937 | +2.693% |
| 2026-06-29 | 84.46 | 84.66 | 84.08 | 84.52 | +0.649% | 14,402 | +3.538% |
| 2026-06-26 | 83.56 | 84.13 | 83.56 | 83.98 | +0.302% | 4,451 | +4.209% |
| 2026-06-25 | 83.96 | 84.14 | 83.71 | 83.72 | -0.425% | 11,354 | +4.524% |
| 2026-06-24 | 83.95 | 84.58 | 83.82 | 84.08 | -0.256% | 7,068 | +4.080% |
| 2026-06-23 | 84.24 | 84.62 | 84.16 | 84.30 | -1.202% | 7,805 | +3.813% |
| 2026-06-22 | 85.78 | 85.92 | 85.32 | 85.32 | -0.474% | 5,123 | +2.565% |
| 2026-06-18 | 85.79 | 85.80 | 85.51 | 85.73 | +0.939% | 19,279 | +2.079% |
| 2026-06-17 | 86.21 | 86.25 | 84.88 | 84.93 | -1.381% | 8,335 | +3.038% |
| 2026-06-16 | 86.58 | 86.58 | 86.08 | 86.12 | -0.283% | 12,470 | +1.615% |
| 2026-06-15 | 86.18 | 86.77 | 86.18 | 86.36 | +1.500% | 6,362 | +1.327% |
| 2026-06-12 | 84.72 | 85.25 | 84.72 | 85.09 | +0.627% | 19,059 | +2.847% |
| 2026-06-11 | 83.25 | 84.56 | 83.13 | 84.56 | +1.592% | 2,395 | +3.491% |
| 2026-06-10 | 84.37 | 84.42 | 83.23 | 83.23 | -1.569% | 5,593 | +5.139% |
| 2026-06-09 | 85.08 | 85.47 | 83.45 | 84.56 | -0.264% | 6,793 | +3.489% |
| 2026-06-08 | 85.12 | 85.38 | 84.78 | 84.78 | -0.090% | 2,336 | +3.215% |
| 2026-06-05 | 85.91 | 86.01 | 84.53 | 84.86 | -2.097% | 8,827 | +3.123% |
| 2026-06-04 | 86.31 | 86.77 | 86.27 | 86.68 | +0.437% | 8,174 | +0.961% |
| 2026-06-03 | 86.43 | 86.43 | 86.18 | 86.30 | -0.837% | 22,529 | +1.402% |
| 2026-06-02 | 87.02 | 87.16 | 87.01 | 87.03 | -0.341% | 3,033 | +0.553% |
| 2026-06-01 | 86.86 | 87.59 | 86.86 | 87.33 | +0.320% | 3,286 | +0.210% |
| 2026-05-29 | 86.90 | 87.05 | 86.90 | 87.05 | +0.310% | 619 | +0.530% |
| 2026-05-28 | 86.48 | 86.86 | 86.48 | 86.78 | +0.627% | 5,584 | +0.842% |
| 2026-05-27 | 86.29 | 86.35 | 86.19 | 86.24 | +0.235% | 3,474 | +1.474% |
| 2026-05-26 | 85.98 | 86.04 | 85.91 | 86.04 | +0.759% | 1,878 | +1.713% |
| 2026-05-22 | 85.41 | 85.41 | 85.38 | 85.39 | +0.552% | 945 | +2.485% |
| 2026-05-21 | 84.55 | 85.14 | 84.26 | 84.92 | +0.264% | 4,361 | +3.050% |
| 2026-05-20 | 83.84 | 84.70 | 83.81 | 84.70 | +0.973% | 2,320 | +3.322% |
| 2026-05-19 | 83.95 | 84.25 | 83.77 | 83.88 | -0.534% | 5,255 | +4.328% |
| 2026-05-18 | 84.54 | 84.54 | 83.92 | 84.33 | -0.095% | 3,195 | +3.771% |
| 2026-05-15 | 84.36 | 84.70 | 84.27 | 84.41 | -1.113% | 4,999 | +3.673% |
| 2026-05-14 | 85.13 | 85.42 | 85.13 | 85.36 | +0.712% | 31,856 | +2.519% |
| 2026-05-13 | 84.23 | 84.83 | 84.16 | 84.76 | +0.268% | 4,416 | +3.249% |
| 2026-05-12 | 84.17 | 84.53 | 83.76 | 84.53 | -0.154% | 5,448 | +3.526% |
| 2026-05-11 | 84.74 | 84.74 | 84.45 | 84.66 | +0.071% | 4,150 | +3.367% |
| 2026-05-08 | 84.48 | 84.60 | 84.48 | 84.60 | +0.725% | 3,252 | +3.440% |
| 2026-05-07 | 84.50 | 84.50 | 83.77 | 83.99 | -0.272% | 2,945 | +4.190% |
| 2026-05-06 | 83.70 | 84.22 | 83.70 | 84.22 | +1.305% | 1,191 | +3.907% |
| 2026-05-05 | 82.66 | 83.20 | 82.66 | 83.13 | +1.014% | 8,168 | +5.263% |
| 2026-05-04 | 82.47 | 82.93 | 82.26 | 82.30 | -0.522% | 3,483 | +6.331% |
| 2026-05-01 | 82.93 | 83.10 | 82.73 | 82.73 | +0.238% | 1,949 | +5.776% |
| 2026-04-30 | 82.05 | 82.54 | 82.05 | 82.54 | +1.035% | 2,230 | +6.028% |
| 2026-04-29 | 81.92 | 81.92 | 81.62 | 81.69 | -0.260% | 5,076 | +7.125% |
| 2026-04-28 | 81.73 | 81.90 | 81.65 | 81.90 | -0.268% | 1,333 | +6.846% |
| 2026-04-27 | 81.61 | 82.15 | 81.61 | 82.12 | +0.364% | 5,067 | +6.560% |
| 2026-04-24 | 81.32 | 81.83 | 81.27 | 81.83 | +0.759% | 2,517 | +6.947% |
| 2026-04-23 | 81.46 | 81.63 | 80.82 | 81.21 | -0.639% | 3,558 | +7.759% |
| 2026-04-22 | 81.67 | 81.73 | 81.50 | 81.73 | +0.776% | 3,293 | +7.071% |
| 2026-04-21 | 81.92 | 81.99 | 81.10 | 81.10 | -0.611% | 2,530 | +7.901% |
| 2026-04-20 | 81.56 | 81.69 | 81.53 | 81.60 | -0.303% | 2,490 | +7.242% |
| 2026-04-17 | 81.35 | 82.00 | 81.35 | 81.85 | +1.361% | 1,636 | +6.917% |
| 2026-04-16 | 80.86 | 80.93 | 80.62 | 80.75 | +0.136% | 3,819 | +8.372% |
| 2026-04-15 | 80.20 | 80.74 | 80.20 | 80.64 | +0.705% | 8,275 | +8.520% |
| 2026-04-14 | 79.49 | 80.19 | 79.49 | 80.08 | +1.214% | 11,300 | +9.285% |
| 2026-04-13 | 78.11 | 79.12 | 78.11 | 79.12 | +1.029% | 2,523 | +10.611% |
| 2026-04-10 | 78.74 | 78.74 | 78.31 | 78.31 | -0.230% | 2,336 | +11.750% |
| 2026-04-09 | 77.81 | 78.53 | 77.80 | 78.49 | +0.667% | 5,329 | +11.492% |
| 2026-04-08 | 78.05 | 78.19 | 77.87 | 77.97 | +2.403% | 24,113 | +12.236% |
| 2026-04-07 | 75.64 | 76.22 | 75.53 | 76.14 | +0.043% | 30,137 | +14.933% |
| 2026-04-06 | 75.89 | 76.11 | 75.89 | 76.11 | +0.376% | 5,792 | +14.983% |
| 2026-04-02 | 75.09 | 75.82 | 75.05 | 75.82 | +0.148% | 9,112 | +15.415% |
| 2026-04-01 | 75.43 | 76.00 | 75.43 | 75.71 | +1.190% | 5,757 | +15.586% |
| 2026-03-31 | 73.87 | 74.84 | 73.64 | 74.82 | +2.455% | 8,401 | +16.961% |
| 2026-03-30 | 73.55 | 73.66 | 72.78 | 73.03 | -0.348% | 2,564 | +19.833% |
| 2026-03-27 | 74.01 | 74.01 | 73.10 | 73.28 | -1.344% | 8,919 | +19.416% |
| 2026-03-26 | 75.13 | 75.43 | 74.28 | 74.28 | -1.773% | 3,635 | +17.811% |
| 2026-03-25 | 75.75 | 75.77 | 75.41 | 75.62 | +0.453% | 1,553 | +15.722% |
| 2026-03-24 | 75.10 | 75.69 | 75.10 | 75.28 | -0.410% | 7,714 | +16.246% |
| 2026-03-23 | 75.95 | 76.30 | 75.59 | 75.59 | +1.164% | 5,800 | +15.770% |
| 2026-03-20 | 75.72 | 75.72 | 74.72 | 74.72 | -1.568% | 3,084 | +17.118% |
| 2026-03-19 | 76.02 | 76.04 | 75.69 | 75.91 | -0.495% | 3,005 | +15.282% |
| 2026-03-18 | 77.08 | 77.08 | 76.29 | 76.29 | -1.194% | 3,725 | +14.710% |
| 2026-03-17 | 77.32 | 77.63 | 77.21 | 77.21 | +0.329% | 11,699 | +13.340% |
| 2026-03-16 | 77.08 | 77.08 | 76.74 | 76.96 | +1.153% | 6,387 | +13.713% |
| 2026-03-13 | 77.05 | 77.05 | 76.08 | 76.08 | -0.782% | 4,397 | +15.024% |
| 2026-03-12 | 77.05 | 77.08 | 76.68 | 76.68 | -1.232% | 8,005 | +14.124% |
| 2026-03-11 | 77.99 | 78.02 | 77.28 | 77.64 | -0.352% | 6,105 | +12.718% |
| 2026-03-10 | 77.73 | 78.42 | 77.72 | 77.91 | -0.371% | 9,452 | +12.322% |
| 2026-03-09 | 77.08 | 78.45 | 76.97 | 78.20 | +0.308% | 12,606 | +11.906% |
| 2026-03-06 | 77.49 | 78.07 | 77.47 | 77.96 | -0.814% | 7,949 | +12.250% |
| 2026-03-05 | 78.72 | 78.72 | 78.15 | 78.60 | -0.431% | 8,095 | +11.336% |
| 2026-03-04 | 78.42 | 79.01 | 78.29 | 78.94 | +0.727% | 8,833 | +10.857% |
| 2026-03-03 | 77.45 | 78.52 | 77.17 | 78.37 | -0.735% | 9,680 | +11.663% |
| 2026-03-02 | 78.16 | 78.97 | 77.86 | 78.95 | +0.051% | 13,834 | +10.843% |
| 2026-02-27 | 78.64 | 79.00 | 78.64 | 78.91 | -0.379% | 11,066 | +10.899% |
| 2026-02-26 | 79.49 | 79.49 | 78.74 | 79.21 | -0.337% | 13,385 | +10.479% |
| 2026-02-25 | 79.03 | 79.50 | 79.03 | 79.48 | +0.659% | 8,585 | +10.106% |
| 2026-02-24 | 78.53 | 78.96 | 78.40 | 78.96 | +0.647% | 2,047 | +10.831% |
| 2026-02-23 | 79.01 | 79.01 | 78.20 | 78.45 | -1.209% | 5,759 | +11.549% |
| 2026-02-20 | 78.74 | 79.41 | 78.74 | 79.41 | +0.757% | 3,866 | +10.200% |
| 2026-02-19 | 79.02 | 79.02 | 78.61 | 78.81 | -0.287% | 3,006 | +11.035% |
| 2026-02-18 | 79.13 | 79.39 | 78.92 | 79.04 | +0.381% | 8,157 | +10.716% |
| 2026-02-17 | 78.31 | 78.85 | 78.02 | 78.74 | +0.382% | 17,252 | +11.138% |
| 2026-02-13 | 78.40 | 79.01 | 78.19 | 78.44 | -0.089% | 9,863 | +11.563% |
| 2026-02-12 | 78.83 | 78.87 | 78.30 | 78.51 | -1.488% | 8,012 | +11.464% |
| 2026-02-11 | 79.80 | 79.80 | 79.58 | 79.70 | -0.155% | 5,693 | +9.805% |
| 2026-02-10 | 80.19 | 80.19 | 79.82 | 79.82 | -0.271% | 4,112 | +9.635% |
| 2026-02-09 | 79.67 | 80.23 | 79.67 | 80.04 | +0.289% | 2,503 | +9.339% |
| 2026-02-06 | 78.75 | 79.81 | 78.53 | 79.81 | +2.258% | 18,538 | +9.655% |
| 2026-02-05 | 78.54 | 78.54 | 77.91 | 78.04 | -1.237% | 11,871 | +12.131% |
| 2026-02-04 | 79.63 | 79.63 | 78.71 | 79.02 | -0.526% | 16,167 | +10.744% |
| 2026-02-03 | 79.71 | 79.73 | 78.89 | 79.44 | -0.961% | 15,504 | +10.162% |
| 2026-02-02 | 79.51 | 80.34 | 79.51 | 80.21 | +0.347% | 7,703 | +9.104% |
| 2026-01-30 | 79.90 | 79.97 | 79.43 | 79.93 | -0.198% | 3,089 | +9.482% |
| 2026-01-29 | 80.67 | 80.67 | 79.13 | 80.09 | -0.313% | 3,949 | +9.265% |
| 2026-01-28 | 80.30 | 80.34 | 80.21 | 80.34 | -0.112% | 4,742 | +8.923% |
| 2026-01-27 | 80.44 | 80.47 | 80.34 | 80.43 | +0.326% | 5,996 | +8.801% |
| 2026-01-26 | 80.07 | 80.31 | 80.07 | 80.17 | +0.565% | 7,090 | +9.156% |
| 2026-01-23 | 79.69 | 79.79 | 79.52 | 79.72 | +0.302% | 12,912 | +9.772% |
| 2026-01-22 | 79.52 | 79.82 | 79.39 | 79.48 | +0.544% | 8,531 | +10.103% |
| 2026-01-21 | 78.50 | 79.40 | 78.50 | 79.05 | +1.139% | 7,805 | +10.702% |
| 2026-01-20 | 78.55 | 79.02 | 78.16 | 78.16 | -2.225% | 12,323 | +11.963% |
| 2026-01-16 | 80.00 | 80.18 | 79.88 | 79.94 | -0.160% | 28,169 | +9.472% |
| 2026-01-15 | 80.14 | 80.39 | 80.06 | 80.07 | +0.404% | 4,018 | +9.297% |
| 2026-01-14 | 79.94 | 79.94 | 79.41 | 79.74 | -0.513% | 5,375 | +9.739% |
| 2026-01-13 | 80.75 | 80.75 | 80.05 | 80.16 | -0.564% | 6,164 | +9.176% |
| 2026-01-12 | 80.23 | 80.64 | 80.23 | 80.61 | -0.113% | 4,628 | +8.560% |
| 2026-01-09 | 80.32 | 80.81 | 80.32 | 80.70 | +0.532% | 54,898 | +8.437% |
| 2026-01-08 | 80.28 | 80.30 | 80.18 | 80.27 | +0.102% | 3,100 | +9.013% |
| 2026-01-07 | 80.47 | 80.77 | 80.15 | 80.19 | -0.788% | 4,816 | +9.124% |
| 2026-01-06 | 80.42 | 80.83 | 80.24 | 80.83 | +1.101% | 13,269 | +8.265% |
| 2026-01-05 | 79.95 | 80.23 | 79.92 | 79.95 | +0.150% | 9,695 | +9.456% |
| 2026-01-02 | 79.97 | 80.07 | 79.52 | 79.83 | +0.188% | 9,414 | +9.621% |
| 2025-12-31 | 80.31 | 80.31 | 79.68 | 79.68 | -0.673% | 19,735 | +9.827% |
| 2025-12-30 | 80.24 | 80.36 | 80.16 | 80.22 | -0.149% | 5,393 | +9.088% |
| 2025-12-29 | 80.21 | 80.34 | 80.12 | 80.34 | -0.232% | 6,760 | +8.925% |
| 2025-12-26 | 80.61 | 80.61 | 80.45 | 80.53 | -0.079% | 2,384 | +8.672% |
| 2025-12-24 | 80.13 | 80.59 | 80.13 | 80.59 | +0.214% | 6,141 | +8.587% |
| 2025-12-23 | 80.06 | 80.50 | 80.05 | 80.42 | +0.283% | 6,778 | +8.819% |
| 2025-12-22 | 79.99 | 80.19 | 79.99 | 80.19 | +0.703% | 3,330 | +9.127% |
| 2025-12-19 | 78.96 | 79.70 | 78.96 | 79.63 | +0.799% | 7,547 | +9.895% |
| 2025-12-18 | 78.98 | 79.32 | 78.78 | 79.00 | +0.740% | 66,423 | +10.772% |
| 2025-12-17 | 78.60 | 78.62 | 78.38 | 78.42 | -0.520% | 64,579 | +11.592% |
| 2025-12-16 | 79.00 | 79.00 | 78.56 | 78.83 | -0.392% | 3,860 | +11.011% |
| 2025-12-15 | 79.83 | 79.83 | 79.14 | 79.14 | -0.252% | 6,826 | +10.576% |
| 2025-12-12 | 79.72 | 79.72 | 79.34 | 79.34 | -0.912% | 1,687 | +10.298% |
| 2025-12-11 | 79.66 | 80.11 | 79.66 | 80.07 | +0.527% | 3,802 | +9.292% |
| 2025-12-10 | 79.07 | 79.76 | 79.07 | 79.65 | +0.734% | 5,039 | +9.868% |
| 2025-12-09 | 79.24 | 79.40 | 79.07 | 79.07 | +0.089% | 13,551 | +10.674% |
| 2025-12-08 | 79.32 | 79.32 | 79.00 | 79.00 | -0.535% | 4,516 | +10.772% |
| 2025-12-05 | 79.50 | 79.52 | 79.41 | 79.42 | +0.436% | 3,240 | +10.180% |
| 2025-12-04 | 79.14 | 79.24 | 78.99 | 79.08 | +0.177% | 5,974 | +10.660% |
| 2025-12-03 | 78.50 | 79.14 | 78.50 | 78.94 | +0.471% | 2,887 | +10.857% |
| 2025-12-02 | 78.69 | 78.85 | 78.49 | 78.57 | +0.039% | 4,105 | +11.379% |
| 2025-12-01 | 78.59 | 78.90 | 78.54 | 78.54 | -0.582% | 17,306 | +11.422% |
| 2025-11-28 | 78.75 | 79.00 | 78.74 | 79.00 | +0.570% | 1,661 | +10.774% |
| 2025-11-26 | 78.04 | 78.72 | 78.04 | 78.55 | +0.769% | 3,883 | +11.406% |
| 2025-11-25 | 77.16 | 77.95 | 77.16 | 77.95 | +0.978% | 4,314 | +12.262% |
| 2025-11-24 | 76.32 | 77.27 | 76.32 | 77.20 | +1.403% | 5,770 | +13.361% |
| 2025-11-21 | 75.46 | 76.78 | 75.46 | 76.13 | +1.035% | 6,581 | +14.951% |
| 2025-11-20 | 77.31 | 77.77 | 75.34 | 75.35 | -1.455% | 4,794 | +16.141% |
| 2025-11-19 | 76.26 | 76.84 | 76.18 | 76.46 | +0.435% | 3,957 | +14.451% |
| 2025-11-18 | 76.37 | 76.69 | 75.78 | 76.13 | -0.755% | 5,272 | +14.948% |
| 2025-11-17 | 77.66 | 77.74 | 76.71 | 76.71 | -1.191% | 3,738 | +14.080% |
| 2025-11-14 | 76.88 | 77.95 | 76.88 | 77.63 | +0.147% | 5,177 | +12.722% |
| 2025-11-13 | 78.74 | 78.74 | 77.52 | 77.52 | -1.804% | 3,615 | +12.887% |
| 2025-11-12 | 78.86 | 78.99 | 78.81 | 78.94 | +0.336% | 6,449 | +10.851% |
| 2025-11-11 | 78.50 | 78.70 | 78.36 | 78.68 | +0.064% | 3,983 | +11.223% |
| 2025-11-10 | 77.89 | 78.70 | 77.89 | 78.63 | +1.661% | 8,962 | +11.294% |
| 2025-11-07 | 76.76 | 77.35 | 76.21 | 77.35 | +0.299% | 4,822 | +13.143% |
| 2025-11-06 | 78.15 | 78.17 | 76.97 | 77.11 | -1.375% | 5,734 | +13.481% |
| 2025-11-05 | 77.76 | 78.46 | 77.76 | 78.19 | +0.601% | 5,263 | +11.920% |
| 2025-11-04 | 77.94 | 78.25 | 77.69 | 77.72 | -1.016% | 9,873 | +12.593% |
| 2025-11-03 | 78.66 | 78.72 | 78.23 | 78.52 | -0.001% | 10,130 | +11.450% |
| 2025-10-31 | 78.64 | 78.64 | 78.32 | 78.52 | +0.495% | 4,462 | +11.449% |
| 2025-10-30 | 78.47 | 78.66 | 78.13 | 78.13 | -0.674% | 14,463 | +12.001% |
| 2025-10-29 | 79.03 | 79.08 | 78.31 | 78.66 | -0.347% | 9,333 | +11.246% |
| 2025-10-28 | 78.86 | 78.99 | 78.71 | 78.94 | +0.291% | 2,366 | +10.860% |
| 2025-10-27 | 78.48 | 78.71 | 78.44 | 78.71 | +1.197% | 5,766 | +11.182% |
| 2025-10-24 | 77.81 | 77.89 | 77.78 | 77.78 | +0.702% | 4,906 | +12.513% |
| 2025-10-23 | 76.85 | 77.32 | 76.85 | 77.24 | +0.569% | 2,297 | +13.303% |
| 2025-10-22 | 77.25 | 77.25 | 76.32 | 76.80 | -0.620% | 4,242 | +13.947% |
| 2025-10-21 | 77.38 | 77.42 | 77.22 | 77.28 | +0.243% | 4,115 | +13.241% |
| 2025-10-20 | 76.72 | 77.15 | 76.72 | 77.09 | +1.099% | 5,865 | +13.517% |
| 2025-10-17 | 75.77 | 76.25 | 75.60 | 76.25 | +0.571% | 4,353 | +14.764% |
| 2025-10-16 | 76.70 | 76.70 | 75.61 | 75.82 | -0.684% | 6,354 | +15.420% |
| 2025-10-15 | 76.47 | 76.90 | 75.96 | 76.34 | +0.293% | 5,701 | +14.631% |
| 2025-10-14 | 75.76 | 76.55 | 75.76 | 76.12 | -0.188% | 6,978 | +14.967% |
| 2025-10-13 | 75.93 | 76.34 | 75.89 | 76.26 | +1.682% | 7,300 | +14.750% |
| 2025-10-10 | 77.16 | 77.16 | 75.00 | 75.00 | -2.732% | 2,783 | +16.680% |
| 2025-10-09 | 77.48 | 77.52 | 76.98 | 77.11 | -0.405% | 10,535 | +13.493% |
| 2025-10-08 | 77.29 | 77.42 | 77.03 | 77.42 | +0.599% | 11,562 | +13.033% |
| 2025-10-07 | 77.26 | 77.35 | 76.86 | 76.96 | -0.370% | 17,196 | +13.710% |
| 2025-10-06 | 77.32 | 77.32 | 77.09 | 77.24 | +0.420% | 11,085 | +13.289% |
| 2025-10-03 | 77.11 | 77.11 | 76.92 | 76.92 | +0.078% | 4,968 | +13.765% |
| 2025-10-02 | 76.80 | 76.92 | 76.80 | 76.86 | +0.070% | 2,714 | +13.854% |
| 2025-10-01 | 76.18 | 76.95 | 76.18 | 76.81 | +0.311% | 20,774 | +13.934% |
| 2025-09-30 | 76.15 | 76.57 | 76.06 | 76.57 | +0.623% | 20,703 | +14.288% |
| 2025-09-29 | 76.28 | 76.28 | 75.94 | 76.10 | +0.087% | 22,939 | +15.000% |
| 2025-09-26 | 76.00 | 76.03 | 75.68 | 76.03 | +0.848% | 5,385 | +15.100% |
| 2025-09-25 | 75.52 | 75.60 | 75.11 | 75.39 | -0.863% | 4,594 | +16.077% |
| 2025-09-24 | 76.50 | 76.50 | 75.87 | 76.05 | -0.547% | 3,670 | +15.075% |
| 2025-09-23 | 76.79 | 76.80 | 76.32 | 76.46 | -0.477% | 4,036 | +14.445% |
| 2025-09-22 | 76.42 | 76.83 | 76.38 | 76.83 | +0.500% | 7,790 | +13.900% |
| 2025-09-19 | 76.34 | 76.45 | 76.24 | 76.45 | +0.550% | 4,414 | +14.469% |
| 2025-09-18 | 76.08 | 76.17 | 76.03 | 76.03 | +0.470% | 7,512 | +15.100% |
| 2025-09-17 | 75.68 | 75.76 | 75.62 | 75.67 | -0.167% | 5,784 | +15.640% |
| 2025-09-16 | 76.15 | 76.15 | 75.74 | 75.80 | -0.242% | 10,821 | +15.447% |
| 2025-09-15 | 75.88 | 76.03 | 75.88 | 75.99 | +0.430% | 2,774 | +15.168% |
| 2025-09-12 | 75.79 | 75.89 | 75.66 | 75.66 | -0.267% | 10,505 | +15.662% |
| 2025-09-11 | 75.54 | 75.86 | 75.54 | 75.86 | +0.898% | 6,699 | +15.354% |
| 2025-09-10 | 75.28 | 75.34 | 75.09 | 75.19 | +0.242% | 3,537 | +16.390% |
| 2025-09-09 | 74.79 | 75.01 | 74.58 | 75.01 | +0.410% | 2,141 | +16.671% |
| 2025-09-08 | 74.76 | 74.76 | 74.63 | 74.70 | +0.145% | 4,183 | +17.150% |
| 2025-09-05 | 74.25 | 74.64 | 74.23 | 74.59 | -0.246% | 6,004 | +17.319% |
| 2025-09-04 | 74.26 | 74.78 | 74.26 | 74.78 | +0.817% | 5,657 | +17.030% |
| 2025-09-03 | 74.01 | 74.17 | 73.81 | 74.17 | +0.665% | 11,729 | +17.986% |
| 2025-09-02 | 73.15 | 73.68 | 73.15 | 73.68 | -0.607% | 13,760 | +18.771% |
| 2025-08-29 | 74.16 | 74.20 | 74.13 | 74.13 | -0.550% | 3,807 | +18.050% |
| 2025-08-28 | 74.36 | 74.64 | 74.27 | 74.54 | +0.116% | 6,504 | +17.400% |
| 2025-08-27 | 74.39 | 74.45 | 74.33 | 74.45 | +0.427% | 2,114 | +17.536% |
| 2025-08-26 | 73.81 | 74.14 | 73.81 | 74.14 | +0.308% | 3,086 | +18.038% |
| 2025-08-25 | 73.94 | 74.11 | 73.91 | 73.91 | -0.259% | 2,378 | +18.401% |
| 2025-08-22 | 74.17 | 74.24 | 74.08 | 74.10 | +1.621% | 4,281 | +18.095% |
| 2025-08-21 | 72.89 | 73.13 | 72.80 | 72.92 | -0.261% | 6,852 | +20.010% |
| 2025-08-20 | 73.23 | 73.23 | 72.82 | 73.11 | -0.137% | 7,430 | +19.697% |
| 2025-08-19 | 73.72 | 73.72 | 73.21 | 73.21 | -0.618% | 2,473 | +19.533% |
| 2025-08-18 | 73.52 | 73.74 | 73.52 | 73.67 | +0.131% | 6,298 | +18.795% |
| 2025-08-15 | 73.64 | 73.70 | 73.57 | 73.57 | -0.287% | 4,055 | +18.950% |
| 2025-08-14 | 73.50 | 73.78 | 73.50 | 73.78 | +0.082% | 6,932 | +18.608% |
| 2025-08-13 | 73.46 | 73.72 | 73.39 | 73.72 | +0.621% | 5,125 | +18.706% |
| 2025-08-12 | 72.62 | 73.27 | 72.58 | 73.27 | +1.232% | 3,326 | +19.443% |
| 2025-08-11 | 72.59 | 72.70 | 72.37 | 72.37 | -0.316% | 3,612 | +20.915% |
| 2025-08-08 | 72.34 | 72.69 | 72.27 | 72.60 | +0.753% | 14,480 | +20.533% |
| 2025-08-07 | 72.55 | 72.67 | 71.65 | 72.06 | +0.139% | 8,550 | +21.441% |
| 2025-08-06 | 71.76 | 72.13 | 71.75 | 71.96 | +0.530% | 4,607 | +21.610% |
| 2025-08-05 | 71.80 | 71.83 | 71.58 | 71.58 | -0.416% | 1,379 | +22.254% |
| 2025-08-04 | 71.45 | 71.88 | 71.45 | 71.88 | +1.551% | 5,083 | +21.745% |
| 2025-08-01 | 70.59 | 71.11 | 70.59 | 70.78 | -1.488% | 5,314 | +23.633% |
| 2025-07-31 | 72.49 | 72.71 | 71.85 | 71.85 | -0.096% | 16,936 | +21.793% |
| 2025-07-30 | 72.05 | 72.29 | 71.62 | 71.92 | -0.078% | 7,938 | +21.677% |
| 2025-07-29 | 72.10 | 72.12 | 71.89 | 71.98 | -0.153% | 5,476 | +21.583% |
| 2025-07-28 | 72.41 | 72.41 | 71.97 | 72.09 | -0.225% | 3,103 | +21.397% |
| 2025-07-25 | 71.99 | 72.31 | 71.99 | 72.25 | +0.379% | 5,978 | +21.124% |
| 2025-07-24 | 71.93 | 72.15 | 71.93 | 71.98 | -0.015% | 3,374 | +21.583% |
| 2025-07-23 | 71.63 | 71.99 | 71.63 | 71.99 | +0.704% | 4,452 | +21.564% |
| 2025-07-22 | 71.34 | 71.48 | 71.30 | 71.48 | +0.247% | 7,654 | +22.420% |
| 2025-07-21 | 71.39 | 71.62 | 71.31 | 71.31 | -0.144% | 1,598 | +22.722% |
| 2025-07-18 | 71.65 | 71.65 | 71.39 | 71.41 | +0.008% | 3,264 | +22.545% |
| 2025-07-17 | 70.88 | 71.42 | 70.88 | 71.41 | +0.684% | 5,593 | +22.555% |
| 2025-07-16 | 70.73 | 70.92 | 70.42 | 70.92 | +0.303% | 10,410 | +23.393% |
| 2025-07-15 | 71.07 | 71.07 | 70.71 | 70.71 | -0.544% | 8,246 | +23.766% |
| 2025-07-14 | 70.84 | 71.17 | 70.83 | 71.09 | +0.132% | 8,636 | +23.094% |
| 2025-07-11 | 70.95 | 71.17 | 70.89 | 71.00 | -0.374% | 8,523 | +23.256% |
| 2025-07-10 | 70.91 | 71.34 | 70.91 | 71.27 | +0.530% | 8,371 | +22.795% |
| 2025-07-09 | 70.77 | 70.90 | 70.61 | 70.89 | +0.495% | 4,241 | +23.445% |
| 2025-07-08 | 70.69 | 70.69 | 70.52 | 70.54 | -0.054% | 9,035 | +24.057% |
| 2025-07-07 | 70.94 | 71.01 | 70.39 | 70.58 | -0.947% | 4,235 | +23.989% |
| 2025-07-03 | 71.14 | 71.31 | 71.14 | 71.25 | +0.728% | 1,098 | +22.815% |
| 2025-07-02 | 70.39 | 70.74 | 70.39 | 70.74 | +0.140% | 4,859 | +23.709% |
| 2025-07-01 | 70.35 | 70.71 | 70.28 | 70.64 | +0.243% | 7,514 | +23.882% |
| 2025-06-30 | 70.19 | 70.47 | 70.08 | 70.47 | +0.607% | 9,009 | +24.183% |
| 2025-06-27 | 69.81 | 70.22 | 69.68 | 70.04 | +0.320% | 3,917 | +24.937% |
| 2025-06-26 | 69.32 | 69.82 | 69.32 | 69.82 | +0.967% | 9,100 | +25.337% |
| 2025-06-25 | 69.29 | 69.32 | 69.15 | 69.15 | -0.374% | 2,610 | +26.549% |
| 2025-06-24 | 69.19 | 69.54 | 69.19 | 69.41 | +1.154% | 8,029 | +26.076% |
| 2025-06-23 | 68.18 | 68.63 | 67.93 | 68.62 | +0.934% | 3,754 | +27.531% |
| 2025-06-20 | 68.26 | 68.26 | 67.93 | 67.98 | -0.125% | 5,886 | +28.722% |
| 2025-06-18 | 68.12 | 68.41 | 68.07 | 68.07 | +0.046% | 7,116 | +28.561% |
| 2025-06-17 | 68.48 | 68.57 | 68.02 | 68.04 | -1.079% | 2,974 | +28.620% |
| 2025-06-16 | 68.54 | 68.87 | 68.53 | 68.78 | +1.058% | 7,918 | +27.232% |
| 2025-06-13 | 68.22 | 68.56 | 67.89 | 68.06 | -0.932% | 37,806 | +28.578% |
| 2025-06-12 | 68.34 | 68.73 | 68.34 | 68.70 | +0.421% | 5,268 | +27.380% |
| 2025-06-11 | 68.77 | 68.88 | 68.34 | 68.41 | -0.491% | 9,294 | +27.916% |
| 2025-06-10 | 68.64 | 68.80 | 68.62 | 68.75 | +0.394% | 4,571 | +27.288% |
| 2025-06-09 | 68.43 | 68.61 | 68.43 | 68.48 | +0.111% | 4,623 | +27.788% |
| 2025-06-06 | 68.33 | 68.48 | 68.19 | 68.40 | +1.218% | 5,420 | +27.930% |
| 2025-06-05 | 67.95 | 68.26 | 67.48 | 67.58 | -0.527% | 8,694 | +29.489% |
| 2025-06-04 | 67.93 | 68.14 | 67.93 | 67.94 | -0.014% | 8,838 | +28.807% |
| 2025-06-03 | 67.57 | 68.01 | 67.57 | 67.95 | +0.724% | 2,282 | +28.789% |
| 2025-06-02 | 66.76 | 67.48 | 66.76 | 67.46 | +0.095% | 2,699 | +29.721% |
| 2025-05-30 | 67.06 | 67.48 | 66.76 | 67.40 | +0.054% | 13,504 | +29.844% |
| 2025-05-29 | 67.29 | 67.60 | 67.01 | 67.36 | +0.304% | 98,039 | +29.914% |
| 2025-05-28 | 67.80 | 67.80 | 67.16 | 67.16 | -0.726% | 5,345 | +30.309% |
| 2025-05-27 | 66.96 | 67.65 | 66.94 | 67.65 | +2.172% | 7,477 | +29.363% |
| 2025-05-23 | 66.06 | 66.22 | 66.06 | 66.21 | -0.605% | 8,342 | +32.173% |
| 2025-05-22 | 66.60 | 66.98 | 66.60 | 66.61 | -0.341% | 36,055 | +31.373% |
| 2025-05-21 | 67.59 | 67.75 | 66.68 | 66.84 | -1.662% | 21,032 | +30.925% |
| 2025-05-20 | 68.02 | 68.10 | 67.70 | 67.97 | -0.416% | 4,525 | +28.748% |
| 2025-05-19 | 67.46 | 68.28 | 67.46 | 68.25 | +0.023% | 2,734 | +28.213% |
| 2025-05-16 | 67.95 | 68.24 | 67.75 | 68.24 | +0.831% | 242,370 | +28.243% |
| 2025-05-15 | 67.26 | 67.70 | 67.24 | 67.68 | +0.284% | 7,578 | +29.308% |
| 2025-05-14 | 67.61 | 67.74 | 67.44 | 67.48 | -0.289% | 15,858 | +29.675% |
| 2025-05-13 | 67.53 | 67.83 | 67.53 | 67.68 | +1.181% | 3,989 | +29.300% |
| 2025-05-12 | 66.61 | 66.95 | 66.57 | 66.89 | +3.693% | 8,298 | +30.827% |
| 2025-05-09 | 64.70 | 64.81 | 64.44 | 64.51 | -0.121% | 4,586 | +35.658% |
| 2025-05-08 | 64.47 | 65.01 | 64.45 | 64.59 | +0.794% | 5,849 | +35.494% |
| 2025-05-07 | 63.76 | 64.12 | 63.65 | 64.08 | +0.656% | 8,962 | +36.569% |
| 2025-05-06 | 64.00 | 64.26 | 63.66 | 63.66 | -0.851% | 2,490 | +37.465% |
| 2025-05-05 | 64.09 | 64.58 | 64.09 | 64.21 | -0.695% | 18,488 | +36.295% |
| 2025-05-02 | 64.41 | 64.80 | 64.36 | 64.66 | +1.596% | 8,523 | +35.348% |
| 2025-05-01 | 63.68 | 64.23 | 63.64 | 63.64 | +0.482% | 13,055 | +37.508% |
| 2025-04-30 | 62.63 | 63.33 | 61.85 | 63.33 | +0.116% | 12,695 | +38.171% |
| 2025-04-29 | 62.70 | 63.30 | 62.70 | 63.26 | +0.420% | 3,961 | +38.332% |
| 2025-04-28 | 62.97 | 63.14 | 62.26 | 63.00 | +0.361% | 3,250 | +38.913% |
| 2025-04-25 | 62.34 | 62.81 | 62.34 | 62.77 | +0.384% | 5,937 | +39.414% |
| 2025-04-24 | 61.13 | 62.53 | 61.13 | 62.53 | +2.508% | 4,330 | +39.950% |
| 2025-04-23 | 61.52 | 62.13 | 60.76 | 61.00 | +1.751% | 12,739 | +43.459% |
| 2025-04-22 | 59.38 | 60.11 | 59.35 | 59.95 | +2.573% | 7,483 | +45.972% |
| 2025-04-21 | 58.73 | 58.73 | 57.87 | 58.45 | -2.198% | 4,923 | +49.727% |
| 2025-04-17 | 59.99 | 60.28 | 59.76 | 59.76 | -0.117% | 5,859 | +46.436% |
| 2025-04-16 | 60.52 | 60.58 | 59.64 | 59.83 | -1.966% | 6,250 | +46.265% |
| 2025-04-15 | 61.27 | 61.43 | 61.02 | 61.03 | -0.131% | 2,872 | +43.389% |
| 2025-04-14 | 61.79 | 61.79 | 60.90 | 61.11 | 0.000% | 5,350 | +43.201% |