Dark

CSM
ProShares Large Cap Core Plus
stock BATS ETF

At Close

Aug 5, 2026 9:48:46 AM EDT

89.77USD+0.526%(+0.47)2,510

62.47Bid 2147.48Ask 2085.01Spread

Pre-market

0.00USD-100.000%(-87.72)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

89.10USD-0.748%(-0.67)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	89.770000	89.770000	89.770000	89.7700	+0.599%	2,510	0.000%
2026-08-04	88.325000	89.370000	88.325000	89.2354	+1.729%	2,089	+0.599%
2026-08-03	87.080000	87.775000	87.080000	87.7186	+1.416%	14,143	+2.339%
2026-07-31	85.430000	86.494000	85.430000	86.4940	+0.774%	4,779	+3.788%
2026-07-30	85.109900	85.830000	85.109900	85.8300	+1.614%	3,144	+4.590%
2026-07-29	85.380000	85.440000	84.466300	84.4663	-1.437%	4,287	+6.279%
2026-07-28	85.100000	85.697800	85.070000	85.6978	+0.560%	3,685	+4.752%
2026-07-27	85.670000	85.900000	84.852900	85.2205	+0.362%	8,776	+5.339%
2026-07-24	84.950000	85.340000	84.830000	84.9127	+0.231%	7,288	+5.720%
2026-07-23	85.080000	85.080000	84.580000	84.7166	-1.506%	3,785	+5.965%
2026-07-22	86.070000	86.200000	85.940000	86.0116	-0.216%	6,144	+4.370%
2026-07-21	85.780000	86.198000	85.780000	86.1980	+0.972%	2,105	+4.144%
2026-07-20	85.620000	85.860000	85.325000	85.3684	-0.086%	5,345	+5.156%
2026-07-17	85.490000	85.650000	85.305000	85.4422	-0.787%	3,073	+5.065%
2026-07-16	86.309900	86.309900	85.925000	86.1196	-0.368%	3,544	+4.239%
2026-07-15	86.370000	86.490000	86.200000	86.4375	+0.444%	3,598	+3.855%
2026-07-14	86.160000	86.160000	85.850000	86.0557	+0.090%	9,633	+4.316%
2026-07-13	86.320000	86.330000	85.978300	85.9783	-0.655%	10,182	+4.410%
2026-07-10	86.210000	86.545200	86.070000	86.5452	+0.687%	16,842	+3.726%
2026-07-09	85.590000	85.955000	85.590000	85.9550	+0.705%	2,276	+4.438%
2026-07-08	85.290000	85.410000	84.880100	85.3534	-0.397%	4,236	+5.174%
2026-07-07	86.190000	86.190000	85.530000	85.6935	-0.368%	2,796	+4.757%
2026-07-06	85.670000	86.009600	85.670000	86.0096	+0.820%	2,798	+4.372%
2026-07-02	85.900000	85.900000	84.880000	85.3100	+0.159%	10,702	+5.228%
2026-07-01	84.955000	85.540000	84.955000	85.1742	-0.048%	4,199	+5.396%
2026-06-30	84.730000	85.250000	84.730000	85.2153	+0.823%	8,937	+5.345%
2026-06-29	84.460000	84.655000	84.080000	84.5200	+0.649%	14,402	+6.212%
2026-06-26	83.560000	84.130000	83.560000	83.9753	+0.302%	4,451	+6.900%
2026-06-25	83.959900	84.140000	83.710000	83.7225	-0.425%	11,354	+7.223%
2026-06-24	83.950000	84.580000	83.820000	84.0800	-0.256%	7,068	+6.767%
2026-06-23	84.240000	84.620000	84.155000	84.2957	-1.202%	7,805	+6.494%
2026-06-22	85.780000	85.920100	85.321500	85.3215	-0.474%	5,123	+5.214%
2026-06-18	85.790000	85.800000	85.507000	85.7276	+0.939%	19,279	+4.715%
2026-06-17	86.210000	86.250000	84.880000	84.9300	-1.381%	8,335	+5.699%
2026-06-16	86.580000	86.580000	86.085000	86.1196	-0.283%	12,470	+4.239%
2026-06-15	86.180000	86.770000	86.180000	86.3644	+1.500%	6,362	+3.943%
2026-06-12	84.720000	85.245000	84.720000	85.0880	+0.627%	19,059	+5.503%
2026-06-11	83.250000	84.557900	83.130000	84.5579	+1.592%	2,395	+6.164%
2026-06-10	84.370000	84.420000	83.233000	83.2330	-1.569%	5,593	+7.854%
2026-06-09	85.080000	85.470000	83.450000	84.5600	-0.264%	6,793	+6.161%
2026-06-08	85.120000	85.380000	84.784000	84.7840	-0.090%	2,336	+5.881%
2026-06-05	85.910000	86.010000	84.535000	84.8600	-2.097%	8,827	+5.786%
2026-06-04	86.310000	86.770100	86.270000	86.6772	+0.437%	8,174	+3.568%
2026-06-03	86.430000	86.430000	86.180000	86.3000	-0.837%	22,529	+4.021%
2026-06-02	87.015000	87.159400	87.010000	87.0288	-0.341%	3,033	+3.150%
2026-06-01	86.860000	87.595000	86.860000	87.3270	+0.320%	3,286	+2.798%
2026-05-29	86.900000	87.048500	86.900000	87.0485	+0.310%	619	+3.126%
2026-05-28	86.480000	86.860000	86.480000	86.7795	+0.627%	5,584	+3.446%
2026-05-27	86.290000	86.350000	86.191000	86.2391	+0.235%	3,474	+4.094%
2026-05-26	85.980000	86.036800	85.910000	86.0368	+0.759%	1,878	+4.339%
2026-05-22	85.410000	85.410000	85.380000	85.3887	+0.552%	945	+5.131%
2026-05-21	84.550000	85.139900	84.260000	84.9200	+0.264%	4,361	+5.711%
2026-05-20	83.840000	84.696500	83.810000	84.6965	+0.973%	2,320	+5.990%
2026-05-19	83.950000	84.245000	83.770000	83.8800	-0.534%	5,255	+7.022%
2026-05-18	84.540000	84.540000	83.925000	84.3300	-0.095%	3,195	+6.451%
2026-05-15	84.360000	84.701000	84.270000	84.4100	-1.113%	4,999	+6.350%
2026-05-14	85.130000	85.415000	85.130000	85.3600	+0.712%	31,856	+5.166%
2026-05-13	84.230000	84.830000	84.160000	84.7563	+0.268%	4,416	+5.915%
2026-05-12	84.170000	84.530000	83.760200	84.5300	-0.154%	5,448	+6.199%
2026-05-11	84.740000	84.740000	84.450000	84.6600	+0.071%	4,150	+6.036%
2026-05-08	84.480000	84.600000	84.479193	84.6000	+0.725%	3,252	+6.111%
2026-05-07	84.500000	84.500000	83.770000	83.9909	-0.272%	2,945	+6.881%
2026-05-06	83.700000	84.220000	83.700000	84.2200	+1.305%	1,191	+6.590%
2026-05-05	82.660000	83.200100	82.660000	83.1347	+1.014%	8,168	+7.981%
2026-05-04	82.470000	82.929100	82.260000	82.3000	-0.522%	3,483	+9.077%
2026-05-01	82.930000	83.096600	82.731700	82.7317	+0.238%	1,949	+8.507%
2026-04-30	82.052200	82.544000	82.052200	82.5352	+1.035%	2,230	+8.766%
2026-04-29	81.920000	81.920000	81.620000	81.6900	-0.260%	5,076	+9.891%
2026-04-28	81.730000	81.903300	81.650000	81.9033	-0.268%	1,333	+9.605%
2026-04-27	81.610000	82.150000	81.610000	82.1232	+0.364%	5,067	+9.311%
2026-04-24	81.320000	81.825400	81.270000	81.8254	+0.759%	2,517	+9.709%
2026-04-23	81.460000	81.627900	80.820000	81.2090	-0.639%	3,558	+10.542%
2026-04-22	81.670000	81.731100	81.495000	81.7311	+0.776%	3,293	+9.836%
2026-04-21	81.920000	81.990000	81.102100	81.1021	-0.611%	2,530	+10.688%
2026-04-20	81.560000	81.695000	81.525000	81.6006	-0.303%	2,490	+10.011%
2026-04-17	81.350000	81.999900	81.350000	81.8488	+1.361%	1,636	+9.678%
2026-04-16	80.855000	80.930000	80.620000	80.7500	+0.136%	3,819	+11.170%
2026-04-15	80.200000	80.740100	80.200000	80.6400	+0.705%	8,275	+11.322%
2026-04-14	79.490000	80.190000	79.490000	80.0755	+1.214%	11,300	+12.107%
2026-04-13	78.110000	79.115200	78.110000	79.1152	+1.029%	2,523	+13.467%
2026-04-10	78.740000	78.740000	78.309200	78.3092	-0.230%	2,336	+14.635%
2026-04-09	77.810000	78.532400	77.804100	78.4900	+0.667%	5,329	+14.371%
2026-04-08	78.050000	78.190000	77.870000	77.9698	+2.403%	24,113	+15.134%
2026-04-07	75.635000	76.220000	75.530000	76.1400	+0.043%	30,137	+17.901%
2026-04-06	75.890000	76.107200	75.890000	76.1072	+0.376%	5,792	+17.952%
2026-04-02	75.095000	75.822100	75.050000	75.8221	+0.148%	9,112	+18.396%
2026-04-01	75.430000	75.995000	75.430000	75.7100	+1.190%	5,757	+18.571%
2026-03-31	73.870000	74.839900	73.645000	74.8200	+2.455%	8,401	+19.981%
2026-03-30	73.550000	73.660000	72.785000	73.0269	-0.348%	2,564	+22.927%
2026-03-27	74.010000	74.010000	73.100000	73.2818	-1.344%	8,919	+22.500%
2026-03-26	75.130000	75.430000	74.280000	74.2800	-1.773%	3,635	+20.854%
2026-03-25	75.755000	75.768200	75.410000	75.6211	+0.453%	1,553	+18.710%
2026-03-24	75.100000	75.690000	75.100000	75.2800	-0.410%	7,714	+19.248%
2026-03-23	75.950000	76.302500	75.590000	75.5900	+1.164%	5,800	+18.759%
2026-03-20	75.720000	75.720000	74.720000	74.7200	-1.568%	3,084	+20.142%
2026-03-19	76.020000	76.037000	75.694800	75.9100	-0.495%	3,005	+18.258%
2026-03-18	77.080000	77.080000	76.287900	76.2879	-1.194%	3,725	+17.673%
2026-03-17	77.320000	77.630000	77.210000	77.2100	+0.329%	11,699	+16.267%
2026-03-16	77.075200	77.075200	76.740000	76.9569	+1.153%	6,387	+16.650%
2026-03-13	77.050000	77.050000	76.080000	76.0800	-0.782%	4,397	+17.994%
2026-03-12	77.050000	77.080000	76.680000	76.6800	-1.232%	8,005	+17.071%
2026-03-11	77.990000	78.020000	77.280000	77.6361	-0.352%	6,105	+15.629%
2026-03-10	77.728000	78.420000	77.720000	77.9100	-0.371%	9,452	+15.223%
2026-03-09	77.080000	78.450000	76.967000	78.2000	+0.308%	12,606	+14.795%
2026-03-06	77.490000	78.071000	77.470000	77.9600	-0.814%	7,949	+15.149%
2026-03-05	78.720000	78.720000	78.150000	78.6000	-0.431%	8,095	+14.211%
2026-03-04	78.420000	79.010000	78.290000	78.9400	+0.727%	8,833	+13.719%
2026-03-03	77.450000	78.520000	77.170000	78.3700	-0.735%	9,680	+14.546%
2026-03-02	78.160000	78.970100	77.863900	78.9500	+0.051%	13,834	+13.705%
2026-02-27	78.640000	79.000000	78.640000	78.9100	-0.379%	11,066	+13.763%
2026-02-26	79.490000	79.490000	78.740000	79.2100	-0.337%	13,385	+13.332%
2026-02-25	79.030000	79.500100	79.030000	79.4780	+0.659%	8,585	+12.949%
2026-02-24	78.535000	78.957900	78.397000	78.9579	+0.647%	2,047	+13.693%
2026-02-23	79.010000	79.010000	78.201000	78.4500	-1.209%	5,759	+14.430%
2026-02-20	78.740000	79.410000	78.740000	79.4100	+0.757%	3,866	+13.046%
2026-02-19	79.020000	79.021000	78.610000	78.8135	-0.287%	3,006	+13.902%
2026-02-18	79.134700	79.389900	78.921000	79.0400	+0.381%	8,157	+13.575%
2026-02-17	78.310000	78.852000	78.020000	78.7400	+0.382%	17,252	+14.008%
2026-02-13	78.400000	79.010000	78.190000	78.4400	-0.089%	9,863	+14.444%
2026-02-12	78.832000	78.870000	78.300100	78.5100	-1.488%	8,012	+14.342%
2026-02-11	79.800000	79.800000	79.585000	79.6957	-0.155%	5,693	+12.641%
2026-02-10	80.190000	80.190000	79.819400	79.8194	-0.271%	4,112	+12.466%
2026-02-09	79.670000	80.226000	79.670000	80.0359	+0.289%	2,503	+12.162%
2026-02-06	78.750000	79.805200	78.530000	79.8052	+2.258%	18,538	+12.486%
2026-02-05	78.540000	78.542100	77.909700	78.0429	-1.237%	11,871	+15.026%
2026-02-04	79.630000	79.630000	78.710000	79.0200	-0.526%	16,167	+13.604%
2026-02-03	79.711000	79.727700	78.887300	79.4377	-0.961%	15,504	+13.007%
2026-02-02	79.510000	80.340000	79.510000	80.2084	+0.347%	7,703	+11.921%
2026-01-30	79.900000	79.970000	79.430000	79.9311	-0.198%	3,089	+12.309%
2026-01-29	80.670000	80.670000	79.130000	80.0900	-0.313%	3,949	+12.086%
2026-01-28	80.300000	80.341600	80.210000	80.3416	-0.112%	4,742	+11.735%
2026-01-27	80.440000	80.470000	80.340000	80.4316	+0.326%	5,996	+11.610%
2026-01-26	80.070000	80.310000	80.070000	80.1700	+0.565%	7,090	+11.975%
2026-01-23	79.690000	79.790100	79.515000	79.7198	+0.302%	12,912	+12.607%
2026-01-22	79.520000	79.820000	79.390000	79.4800	+0.544%	8,531	+12.947%
2026-01-21	78.500000	79.400500	78.500000	79.0500	+1.139%	7,805	+13.561%
2026-01-20	78.550000	79.015000	78.160000	78.1600	-2.225%	12,323	+14.854%
2026-01-16	80.000000	80.180000	79.880000	79.9385	-0.160%	28,169	+12.299%
2026-01-15	80.140000	80.395000	80.055000	80.0667	+0.404%	4,018	+12.119%
2026-01-14	79.940000	79.940000	79.410000	79.7443	-0.513%	5,375	+12.572%
2026-01-13	80.750000	80.750000	80.045000	80.1553	-0.564%	6,164	+11.995%
2026-01-12	80.230000	80.639900	80.230000	80.6100	-0.113%	4,628	+11.363%
2026-01-09	80.320000	80.810000	80.320000	80.7014	+0.532%	54,898	+11.237%
2026-01-08	80.279600	80.300000	80.179900	80.2747	+0.102%	3,100	+11.829%
2026-01-07	80.470000	80.770000	80.150000	80.1933	-0.788%	4,816	+11.942%
2026-01-06	80.415000	80.830000	80.240000	80.8300	+1.101%	13,269	+11.060%
2026-01-05	79.950000	80.232400	79.920000	79.9500	+0.150%	9,695	+12.283%
2026-01-02	79.970000	80.070000	79.520100	79.8300	+0.188%	9,414	+12.451%
2025-12-31	80.310000	80.310000	79.680000	79.6800	-0.673%	19,735	+12.663%
2025-12-30	80.240000	80.360000	80.160000	80.2200	-0.149%	5,393	+11.905%
2025-12-29	80.210000	80.340000	80.120000	80.3400	-0.232%	6,760	+11.738%
2025-12-26	80.610000	80.610000	80.446600	80.5267	-0.079%	2,384	+11.479%
2025-12-24	80.130000	80.590000	80.130000	80.5900	+0.214%	6,141	+11.391%
2025-12-23	80.060000	80.499900	80.051000	80.4180	+0.283%	6,778	+11.629%
2025-12-22	79.990000	80.190800	79.990000	80.1908	+0.703%	3,330	+11.946%
2025-12-19	78.960000	79.700000	78.960000	79.6310	+0.799%	7,547	+12.732%
2025-12-18	78.980000	79.320000	78.775538	79.0000	+0.740%	66,423	+13.633%
2025-12-17	78.602800	78.620000	78.380000	78.4200	-0.520%	64,579	+14.473%
2025-12-16	79.000000	79.000000	78.560000	78.8300	-0.392%	3,860	+13.878%
2025-12-15	79.830000	79.830000	79.140000	79.1400	-0.252%	6,826	+13.432%
2025-12-12	79.720000	79.720000	79.339600	79.3396	-0.912%	1,687	+13.147%
2025-12-11	79.655000	80.110000	79.655000	80.0700	+0.527%	3,802	+12.114%
2025-12-10	79.070000	79.760000	79.070000	79.6500	+0.734%	5,039	+12.706%
2025-12-09	79.240000	79.400000	79.070000	79.0700	+0.089%	13,551	+13.532%
2025-12-08	79.320000	79.320000	79.000000	79.0000	-0.535%	4,516	+13.633%
2025-12-05	79.504000	79.520100	79.409900	79.4246	+0.436%	3,240	+13.025%
2025-12-04	79.135000	79.240000	78.990000	79.0800	+0.177%	5,974	+13.518%
2025-12-03	78.500000	79.135000	78.500000	78.9400	+0.471%	2,887	+13.719%
2025-12-02	78.690000	78.850000	78.490000	78.5700	+0.039%	4,105	+14.255%
2025-12-01	78.590000	78.900000	78.539300	78.5393	-0.582%	17,306	+14.299%
2025-11-28	78.750000	78.999000	78.740000	78.9990	+0.570%	1,661	+13.634%
2025-11-26	78.040000	78.719900	78.040000	78.5509	+0.769%	3,883	+14.283%
2025-11-25	77.155000	77.951600	77.155000	77.9516	+0.978%	4,314	+15.161%
2025-11-24	76.320000	77.270000	76.320000	77.1963	+1.403%	5,770	+16.288%
2025-11-21	75.460000	76.780000	75.460000	76.1283	+1.035%	6,581	+17.919%
2025-11-20	77.310000	77.770000	75.345000	75.3483	-1.455%	4,794	+19.140%
2025-11-19	76.260000	76.844000	76.180000	76.4611	+0.435%	3,957	+17.406%
2025-11-18	76.370000	76.689900	75.784500	76.1300	-0.755%	5,272	+17.917%
2025-11-17	77.660000	77.740000	76.709400	76.7094	-1.191%	3,738	+17.026%
2025-11-14	76.880000	77.955000	76.880000	77.6338	+0.147%	5,177	+15.633%
2025-11-13	78.740000	78.740000	77.520000	77.5200	-1.804%	3,615	+15.802%
2025-11-12	78.861000	78.991300	78.810000	78.9441	+0.336%	6,449	+13.713%
2025-11-11	78.503900	78.700000	78.360000	78.6800	+0.064%	3,983	+14.095%
2025-11-10	77.890000	78.700000	77.890000	78.6297	+1.661%	8,962	+14.168%
2025-11-07	76.760000	77.345100	76.210100	77.3451	+0.299%	4,822	+16.064%
2025-11-06	78.150000	78.170000	76.970000	77.1144	-1.375%	5,734	+16.411%
2025-11-05	77.760000	78.461500	77.760000	78.1899	+0.601%	5,263	+14.810%
2025-11-04	77.940000	78.250000	77.690000	77.7226	-1.016%	9,873	+15.501%
2025-11-03	78.660000	78.720000	78.230000	78.5200	-0.001%	10,130	+14.328%
2025-10-31	78.640000	78.640000	78.321000	78.5205	+0.495%	4,462	+14.327%
2025-10-30	78.472100	78.660000	78.133500	78.1335	-0.674%	14,463	+14.893%
2025-10-29	79.030000	79.084000	78.310000	78.6638	-0.347%	9,333	+14.119%
2025-10-28	78.860000	78.990000	78.710000	78.9377	+0.291%	2,366	+13.723%
2025-10-27	78.480000	78.708900	78.440000	78.7089	+1.197%	5,766	+14.053%
2025-10-24	77.810000	77.890000	77.778100	77.7781	+0.702%	4,906	+15.418%
2025-10-23	76.850000	77.319300	76.850000	77.2356	+0.569%	2,297	+16.229%
2025-10-22	77.250000	77.250000	76.320100	76.7988	-0.620%	4,242	+16.890%
2025-10-21	77.375500	77.420000	77.221000	77.2776	+0.243%	4,115	+16.166%
2025-10-20	76.720000	77.150000	76.720000	77.0900	+1.099%	5,865	+16.448%
2025-10-17	75.768000	76.252000	75.600000	76.2520	+0.571%	4,353	+17.728%
2025-10-16	76.700000	76.700000	75.610000	75.8189	-0.684%	6,354	+18.401%
2025-10-15	76.470000	76.903600	75.959100	76.3408	+0.293%	5,701	+17.591%
2025-10-14	75.760000	76.549600	75.760000	76.1179	-0.188%	6,978	+17.935%
2025-10-13	75.930000	76.338300	75.895000	76.2616	+1.682%	7,300	+17.713%
2025-10-10	77.160000	77.160000	75.000000	75.0000	-2.732%	2,783	+19.693%
2025-10-09	77.484500	77.521800	76.981000	77.1062	-0.405%	10,535	+16.424%
2025-10-08	77.290000	77.420000	77.030000	77.4200	+0.599%	11,562	+15.952%
2025-10-07	77.260000	77.350000	76.865000	76.9591	-0.370%	17,196	+16.646%
2025-10-06	77.320000	77.320000	77.088800	77.2449	+0.420%	11,085	+16.215%
2025-10-03	77.110000	77.110000	76.921700	76.9217	+0.078%	4,968	+16.703%
2025-10-02	76.799900	76.920000	76.799900	76.8616	+0.070%	2,714	+16.794%
2025-10-01	76.180000	76.950000	76.180000	76.8076	+0.311%	20,774	+16.876%
2025-09-30	76.150000	76.569800	76.059000	76.5698	+0.623%	20,703	+17.239%
2025-09-29	76.280000	76.280000	75.940000	76.0960	+0.087%	22,939	+17.969%
2025-09-26	76.000000	76.029500	75.680700	76.0295	+0.848%	5,385	+18.073%
2025-09-25	75.520000	75.600000	75.110000	75.3900	-0.863%	4,594	+19.074%
2025-09-24	76.500000	76.500000	75.870000	76.0465	-0.547%	3,670	+18.046%
2025-09-23	76.790000	76.798500	76.320000	76.4646	-0.477%	4,036	+17.401%
2025-09-22	76.420000	76.831000	76.381100	76.8310	+0.500%	7,790	+16.841%
2025-09-19	76.345000	76.448500	76.240000	76.4485	+0.550%	4,414	+17.425%
2025-09-18	76.080000	76.170000	76.030000	76.0300	+0.470%	7,512	+18.072%
2025-09-17	75.680000	75.761000	75.621100	75.6746	-0.167%	5,784	+18.626%
2025-09-16	76.150000	76.150000	75.740000	75.8015	-0.242%	10,821	+18.428%
2025-09-15	75.880000	76.030000	75.880000	75.9851	+0.430%	2,774	+18.142%
2025-09-12	75.788000	75.890000	75.660000	75.6600	-0.267%	10,505	+18.649%
2025-09-11	75.540000	75.862200	75.540000	75.8622	+0.898%	6,699	+18.333%
2025-09-10	75.280100	75.340100	75.090000	75.1873	+0.242%	3,537	+19.395%
2025-09-09	74.790000	75.006000	74.581700	75.0060	+0.410%	2,141	+19.684%
2025-09-08	74.760000	74.760000	74.630000	74.6995	+0.145%	4,183	+20.175%
2025-09-05	74.254900	74.640000	74.231000	74.5917	-0.246%	6,004	+20.349%
2025-09-04	74.260000	74.775600	74.260000	74.7756	+0.817%	5,657	+20.053%
2025-09-03	74.010000	74.170000	73.810000	74.1700	+0.665%	11,729	+21.033%
2025-09-02	73.150000	73.680000	73.150000	73.6800	-0.607%	13,760	+21.838%
2025-08-29	74.160000	74.200000	74.130000	74.1300	-0.550%	3,807	+21.098%
2025-08-28	74.355000	74.640000	74.271100	74.5400	+0.116%	6,504	+20.432%
2025-08-27	74.389900	74.453900	74.330000	74.4539	+0.427%	2,114	+20.571%
2025-08-26	73.815000	74.137500	73.815000	74.1375	+0.308%	3,086	+21.086%
2025-08-25	73.940000	74.110000	73.910000	73.9100	-0.259%	2,378	+21.459%
2025-08-22	74.170000	74.243300	74.080000	74.1016	+1.621%	4,281	+21.144%
2025-08-21	72.890000	73.125000	72.800000	72.9193	-0.261%	6,852	+23.109%
2025-08-20	73.230000	73.230000	72.824000	73.1100	-0.137%	7,430	+22.788%
2025-08-19	73.715000	73.715000	73.210000	73.2100	-0.618%	2,473	+22.620%
2025-08-18	73.515000	73.740000	73.515000	73.6650	+0.131%	6,298	+21.862%
2025-08-15	73.637084	73.703000	73.568900	73.5689	-0.287%	4,055	+22.022%
2025-08-14	73.499000	73.780900	73.499000	73.7809	+0.082%	6,932	+21.671%
2025-08-13	73.460000	73.720300	73.390000	73.7203	+0.621%	5,125	+21.771%
2025-08-12	72.620000	73.265400	72.580000	73.2654	+1.232%	3,326	+22.527%
2025-08-11	72.590000	72.700000	72.373400	72.3734	-0.316%	3,612	+24.037%
2025-08-08	72.340000	72.688900	72.265000	72.6025	+0.753%	14,480	+23.646%
2025-08-07	72.550000	72.667400	71.650100	72.0600	+0.139%	8,550	+24.577%
2025-08-06	71.760000	72.125000	71.745000	71.9600	+0.530%	4,607	+24.750%
2025-08-05	71.800000	71.830000	71.580900	71.5809	-0.416%	1,379	+25.411%
2025-08-04	71.455000	71.880000	71.455000	71.8800	+1.551%	5,083	+24.889%
2025-08-01	70.590000	71.110000	70.590000	70.7821	-1.488%	5,314	+26.826%
2025-07-31	72.490000	72.713500	71.851300	71.8513	-0.096%	16,936	+24.939%
2025-07-30	72.046800	72.288900	71.620000	71.9200	-0.078%	7,938	+24.819%
2025-07-29	72.100000	72.120000	71.890000	71.9759	-0.153%	5,476	+24.722%
2025-07-28	72.410000	72.410000	71.970000	72.0860	-0.225%	3,103	+24.532%
2025-07-25	71.990000	72.311000	71.990000	72.2486	+0.379%	5,978	+24.252%
2025-07-24	71.930000	72.150000	71.930000	71.9757	-0.015%	3,374	+24.723%
2025-07-23	71.630000	71.986700	71.630000	71.9867	+0.704%	4,452	+24.704%
2025-07-22	71.340000	71.483700	71.300000	71.4837	+0.247%	7,654	+25.581%
2025-07-21	71.390000	71.620000	71.307700	71.3077	-0.144%	1,598	+25.891%
2025-07-18	71.650000	71.650000	71.391000	71.4104	+0.008%	3,264	+25.710%
2025-07-17	70.880000	71.425000	70.880000	71.4050	+0.684%	5,593	+25.719%
2025-07-16	70.735000	70.920000	70.420000	70.9200	+0.303%	10,410	+26.579%
2025-07-15	71.070000	71.070000	70.706000	70.7060	-0.544%	8,246	+26.962%
2025-07-14	70.840000	71.169900	70.830000	71.0924	+0.132%	8,636	+26.272%
2025-07-11	70.950000	71.170000	70.890000	70.9989	-0.374%	8,523	+26.439%
2025-07-10	70.913000	71.341900	70.913000	71.2655	+0.530%	8,371	+25.966%
2025-07-09	70.765000	70.900000	70.610000	70.8900	+0.495%	4,241	+26.633%
2025-07-08	70.690000	70.690000	70.520000	70.5406	-0.054%	9,035	+27.260%
2025-07-07	70.940000	71.010000	70.390000	70.5788	-0.947%	4,235	+27.191%
2025-07-03	71.140000	71.310000	71.140000	71.2539	+0.728%	1,098	+25.986%
2025-07-02	70.390000	70.739018	70.390000	70.7390	+0.140%	4,859	+26.903%
2025-07-01	70.350000	70.710000	70.281000	70.6400	+0.243%	7,514	+27.081%
2025-06-30	70.188500	70.469000	70.080000	70.4690	+0.607%	9,009	+27.389%
2025-06-27	69.810000	70.217800	69.684000	70.0437	+0.320%	3,917	+28.163%
2025-06-26	69.320000	69.820000	69.320000	69.8200	+0.967%	9,100	+28.573%
2025-06-25	69.290000	69.320000	69.151000	69.1510	-0.374%	2,610	+29.817%
2025-06-24	69.185000	69.540000	69.185000	69.4105	+1.154%	8,029	+29.332%
2025-06-23	68.180000	68.629800	67.932400	68.6189	+0.934%	3,754	+30.824%
2025-06-20	68.260000	68.260000	67.930000	67.9838	-0.125%	5,886	+32.046%
2025-06-18	68.120000	68.410000	68.068900	68.0689	+0.046%	7,116	+31.881%
2025-06-17	68.477000	68.570000	68.020000	68.0377	-1.079%	2,974	+31.942%
2025-06-16	68.540000	68.870000	68.530000	68.7800	+1.058%	7,918	+30.518%
2025-06-13	68.220000	68.560000	67.890000	68.0600	-0.932%	37,806	+31.898%
2025-06-12	68.340000	68.730000	68.340000	68.7000	+0.421%	5,268	+30.670%
2025-06-11	68.767200	68.880000	68.340000	68.4122	-0.491%	9,294	+31.219%
2025-06-10	68.640000	68.800000	68.620000	68.7500	+0.394%	4,571	+30.575%
2025-06-09	68.430000	68.610000	68.430000	68.4805	+0.111%	4,623	+31.088%
2025-06-06	68.330000	68.480000	68.190000	68.4047	+1.218%	5,420	+31.234%
2025-06-05	67.951000	68.260000	67.480000	67.5814	-0.527%	8,694	+32.832%
2025-06-04	67.930000	68.145000	67.930000	67.9392	-0.014%	8,838	+32.133%
2025-06-03	67.570000	68.010000	67.570000	67.9487	+0.724%	2,282	+32.114%
2025-06-02	66.760000	67.480000	66.760000	67.4603	+0.095%	2,699	+33.071%
2025-05-30	67.060000	67.479900	66.760000	67.3966	+0.054%	13,504	+33.197%
2025-05-29	67.290000	67.600000	67.010000	67.3600	+0.304%	98,039	+33.269%
2025-05-28	67.800000	67.800000	67.155900	67.1559	-0.726%	5,345	+33.674%
2025-05-27	66.960000	67.646900	66.940000	67.6469	+2.172%	7,477	+32.704%
2025-05-23	66.060000	66.220000	66.060000	66.2090	-0.605%	8,342	+35.586%
2025-05-22	66.600000	66.980000	66.600000	66.6121	-0.341%	36,055	+34.765%
2025-05-21	67.590000	67.750000	66.679000	66.8400	-1.662%	21,032	+34.306%
2025-05-20	68.020000	68.099900	67.700000	67.9700	-0.416%	4,525	+32.073%
2025-05-19	67.460000	68.280000	67.460000	68.2538	+0.023%	2,734	+31.524%
2025-05-16	67.950000	68.238000	67.746000	68.2380	+0.831%	242,370	+31.554%
2025-05-15	67.260000	67.700000	67.241000	67.6759	+0.284%	7,578	+32.647%
2025-05-14	67.615000	67.740000	67.440000	67.4843	-0.289%	15,858	+33.024%
2025-05-13	67.530000	67.830000	67.530000	67.6802	+1.181%	3,989	+32.638%
2025-05-12	66.610000	66.950000	66.570000	66.8900	+3.693%	8,298	+34.205%
2025-05-09	64.700000	64.810000	64.440000	64.5080	-0.121%	4,586	+39.161%
2025-05-08	64.470000	65.010000	64.452800	64.5862	+0.794%	5,849	+38.993%
2025-05-07	63.760000	64.120000	63.647600	64.0776	+0.656%	8,962	+40.096%
2025-05-06	64.000000	64.260000	63.660000	63.6600	-0.851%	2,490	+41.015%
2025-05-05	64.090000	64.575000	64.090000	64.2066	-0.695%	18,488	+39.814%
2025-05-02	64.410000	64.800000	64.359900	64.6558	+1.596%	8,523	+38.843%
2025-05-01	63.680000	64.235000	63.640000	63.6400	+0.482%	13,055	+41.059%
2025-04-30	62.630000	63.334500	61.850000	63.3345	+0.116%	12,695	+41.739%
2025-04-29	62.700000	63.300700	62.700000	63.2610	+0.420%	3,961	+41.904%
2025-04-28	62.970000	63.140000	62.260000	62.9966	+0.361%	3,250	+42.500%
2025-04-25	62.340000	62.810000	62.335000	62.7700	+0.384%	5,937	+43.014%
2025-04-24	61.130000	62.529700	61.130000	62.5297	+2.508%	4,330	+43.564%
2025-04-23	61.520000	62.125000	60.760000	61.0000	+1.751%	12,739	+47.164%
2025-04-22	59.380000	60.110000	59.350000	59.9500	+2.573%	7,483	+49.741%
2025-04-21	58.734030	58.734030	57.870000	58.4464	-2.198%	4,923	+53.594%
2025-04-17	59.995000	60.280000	59.760000	59.7600	-0.117%	5,859	+50.218%
2025-04-16	60.520000	60.580000	59.640000	59.8300	-1.966%	6,250	+50.042%
2025-04-15	61.270000	61.430000	61.015000	61.0300	-0.131%	2,872	+47.092%
2025-04-14	61.790000	61.790000	60.900000	61.1100	+0.907%	5,350	+46.899%
2025-04-11	59.440000	60.779000	59.440000	60.5610	+1.459%	9,610	+48.231%
2025-04-10	60.490000	60.620000	58.574900	59.6900	-3.555%	79,002	+50.394%
2025-04-09	55.800000	61.950000	55.800000	61.8900	+9.867%	44,820	+45.048%
2025-04-08	59.330000	59.550000	56.061400	56.3319	-1.606%	109,445	+59.359%
2025-04-07	55.560000	59.080000	55.060000	57.2514	-0.164%	41,394	+56.800%
2025-04-04	59.210000	59.210000	57.345300	57.3453	-6.082%	32,446	+56.543%
2025-04-03	62.300000	62.300000	61.058800	61.0588	-5.609%	13,722	+47.022%
2025-04-02	63.490000	64.802706	63.490000	64.6872	+0.916%	2,749	+38.776%
2025-04-01	63.720000	64.169900	63.190000	64.1000	+0.596%	12,282	+40.047%
2025-03-31	62.818300	63.870000	62.700000	63.7200	+0.346%	6,386	+40.882%
2025-03-28	64.530000	64.530000	63.370000	63.5002	-2.043%	8,133	+41.370%
2025-03-27	64.910000	65.170000	64.700000	64.8243	-0.373%	5,841	+38.482%
2025-03-26	65.660100	65.660100	64.860000	65.0670	-1.365%	7,317	+37.965%
2025-03-25	65.880000	66.020000	65.800000	65.9672	+0.151%	10,586	+36.083%
2025-03-24	65.240000	65.900000	65.240000	65.8679	+1.923%	13,104	+36.288%
2025-03-21	64.110000	64.625000	64.110000	64.6250	-0.194%	4,831	+38.909%
2025-03-20	64.600700	65.230000	64.600700	64.7504	-0.194%	4,809	+38.640%
2025-03-19	64.310000	65.178000	64.310000	64.8760	+1.058%	9,708	+38.372%
2025-03-18	64.630000	64.820000	64.110000	64.1971	-1.193%	5,002	+39.835%
2025-03-17	64.750000	65.231900	64.540000	64.9720	+0.738%	14,948	+38.167%
2025-03-14	63.810000	64.495700	63.490100	64.4957	+2.378%	5,523	+39.188%
2025-03-13	63.780000	63.811900	62.940000	62.9977	-1.349%	2,828	+42.497%
2025-03-12	64.200000	64.200000	63.540000	63.8589	+0.199%	9,574	+40.576%
2025-03-11	63.860000	64.025000	63.350000	63.7319	-0.496%	7,164	+40.856%
2025-03-10	64.930000	64.930000	63.760000	64.0496	-2.530%	5,899	+40.157%
2025-03-07	65.290000	65.804700	64.610000	65.7119	+0.971%	43,915	+36.611%
2025-03-06	65.200000	65.720500	64.810000	65.0802	-1.558%	7,870	+37.937%
2025-03-05	65.480000	66.220000	65.000000	66.1100	+1.251%	7,291	+35.789%
2025-03-04	65.460000	65.980000	64.820000	65.2934	-1.078%	8,661	+37.487%
2025-03-03	67.410000	67.600000	65.761000	66.0048	-1.814%	5,280	+36.005%
2025-02-28	66.300000	67.224300	65.980000	67.2243	+1.498%	5,544	+33.538%
2025-02-27	67.440000	67.610000	66.232000	66.2320	-1.711%	13,098	+35.539%
2025-02-26	67.470000	68.000000	67.385000	67.3850	+0.100%	3,078	+33.220%
2025-02-25	67.370000	67.490000	66.880000	67.3180	-0.238%	16,183	+33.352%
2025-02-24	67.510000	67.870000	67.430100	67.4787	-0.262%	5,290	+33.035%
2025-02-21	68.780000	68.780000	67.631000	67.6557	-1.906%	5,383	+32.687%
2025-02-20	68.840000	69.010000	68.460000	68.9700	-0.230%	89,305	+30.158%
2025-02-19	69.030000	69.128900	68.810000	69.1289	+0.137%	9,627	+29.859%
2025-02-18	69.040000	69.040000	68.810000	69.0342	+0.228%	14,766	+30.037%
2025-02-14	68.980000	69.200000	68.810000	68.8770	-0.099%	5,058	+30.334%
2025-02-13	68.100000	68.945100	68.100000	68.9451	+1.359%	1,379	+30.205%