Dark

FB
ProShares S&P 500 Dynamic Buffer ETF
stock BATS ETF

At Close

Sep 30, 2026 3:20:31 PM EDT

45.48USD0.000%(+45.48)3,261

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

45.51USD+0.065%(+0.03)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	45.5200	45.5200	45.4800	45.4800	-0.241%	3,261	0.000%
2026-09-28	45.5900	45.5900	45.5900	45.5900	+0.066%	523	-0.241%
2026-09-25	45.5600	45.5600	45.5600	45.5600	-0.110%	348	-0.176%
2026-09-23	45.4800	45.6100	45.4800	45.6100	-0.088%	560	-0.285%
2026-09-22	45.6100	45.6500	45.6100	45.6500	-0.219%	550	-0.372%
2026-09-21	45.7500	45.7500	45.7500	45.7500	+0.417%	578	-0.590%
2026-09-18	45.4500	45.5600	45.4500	45.5600	+0.308%	5,172	-0.176%
2026-09-14	45.3200	45.4200	45.3200	45.4200	+0.687%	270	+0.132%
2026-09-10	45.1100	45.1100	45.1100	45.1100	+1.805%	369	+0.820%
2026-09-08	44.3100	44.3100	44.3100	44.3100	-2.250%	100	+2.640%
2026-09-03	45.3300	45.3300	45.3300	45.3300	+0.577%	1,190	+0.331%
2026-09-02	45.0700	45.0700	45.0700	45.0700	+0.067%	330	+0.910%
2026-09-01	45.0400	45.0400	45.0400	45.0400	-0.266%	188	+0.977%
2026-08-27	45.1600	45.1600	45.1600	45.1600	+0.490%	57	+0.709%
2026-08-26	44.9400	44.9400	44.9400	44.9400	-0.178%	979	+1.202%
2026-08-21	45.0200	45.0200	45.0200	45.0200	-0.177%	324	+1.022%
2026-08-19	45.1000	45.1000	45.1000	45.1000	+0.334%	567	+0.843%
2026-08-18	44.9500	44.9500	44.9500	44.9500	-0.333%	4,836	+1.179%
2026-08-17	45.1000	45.1000	45.1000	45.1000	-0.044%	1,119	+0.843%
2026-08-14	45.1200	45.1200	45.1200	45.1200	0.000%	712	+0.798%
2026-08-11	45.1200	45.1200	45.1200	45.1200	-0.089%	1,531	+0.798%
2026-08-10	45.1800	45.3400	45.1600	45.1600	0.000%	14,727	+0.709%
2026-08-06	45.1600	45.1700	45.1500	45.1600	+0.266%	11,970	+0.709%
2026-08-04	45.0400	45.0500	45.0400	45.0400	+0.536%	632	+0.977%
2026-08-03	44.8000	44.8000	44.8000	44.8000	+0.493%	852	+1.518%
2026-07-31	44.5300	44.6100	44.5300	44.5800	+0.225%	10,310	+2.019%
2026-07-30	44.4500	44.4800	44.4500	44.4800	+0.113%	688	+2.248%
2026-07-28	44.4300	44.4300	44.4300	44.4300	-0.090%	1,089	+2.363%
2026-07-27	44.4700	44.4700	44.4700	44.4700	-0.180%	2,041	+2.271%
2026-07-24	44.6500	44.6500	44.5500	44.5500	-0.134%	8,026	+2.088%
2026-07-21	44.6000	44.6100	44.6000	44.6100	0.000%	1,003	+1.950%
2026-07-20	44.6100	44.6100	44.6100	44.6100	-0.045%	4,095	+1.950%
2026-07-17	44.5000	44.6300	44.5000	44.6300	-0.201%	2,058	+1.905%
2026-07-15	44.7200	44.7200	44.6300	44.7200	+0.517%	5,643	+1.699%
2026-07-06	44.4900	44.4900	44.4900	44.4900	+0.429%	1,142	+2.225%
2026-07-02	44.3000	44.3000	44.3000	44.3000	+0.045%	1,295	+2.664%
2026-06-30	44.2800	44.2800	44.2800	44.2800	-0.539%	947	+2.710%
2026-06-23	44.5200	44.5200	44.5200	44.5200	-0.202%	8,773	+2.156%
2026-06-22	44.6500	44.6500	44.6100	44.6100	-0.067%	2,264	+1.950%
2026-06-18	44.6400	44.6400	44.6400	44.6400	+0.836%	1,029	+1.882%
2026-06-12	44.2700	44.2700	44.2700	44.2700	+0.591%	10,451	+2.733%
2026-06-09	44.0100	44.0100	44.0100	44.0100	+0.365%	6,255	+3.340%
2026-06-05	44.1900	44.2100	43.8500	43.8500	-1.571%	1,814	+3.717%
2026-06-04	44.5500	44.5500	44.5500	44.5500	+0.067%	184	+2.088%
2026-06-03	44.5200	44.5200	44.5200	44.5200	-0.291%	81	+2.156%
2026-06-02	44.6400	44.6500	44.6400	44.6500	+0.202%	8,958	+1.859%
2026-05-29	44.5600	44.5700	44.5600	44.5600	-0.022%	891	+2.065%
2026-05-28	44.5700	44.5700	44.5700	44.5700	+0.180%	170	+2.042%
2026-05-20	44.4900	44.4900	44.4900	44.4900	+0.180%	1,311	+2.225%
2026-05-19	44.4100	44.4100	44.4100	44.4100	-0.112%	1,441	+2.409%
2026-05-18	44.4600	44.4600	44.4600	44.4600	-0.247%	2,061	+2.294%
2026-05-15	44.4600	44.5900	44.4300	44.5700	+0.712%	15,193	+2.042%
2026-05-12	44.2550	44.2550	44.2550	44.2550	-0.237%	417	+2.768%
2026-05-06	44.3600	44.3600	44.3600	44.3600	+2.306%	189	+2.525%
2026-04-20	43.4700	43.4700	43.3600	43.3600	+0.580%	4,992	+4.889%
2026-04-15	43.1100	43.1100	43.1100	43.1100	+0.937%	326	+5.498%
2026-04-08	42.7100	42.7100	42.7100	42.7100	+0.423%	150	+6.486%
2026-03-23	42.5300	42.5300	42.5300	42.5300	+0.378%	155	+6.936%
2026-03-19	42.3700	42.3700	42.3700	42.3700	+0.071%	578	+7.340%
2026-03-16	42.3400	42.3400	42.3400	42.3400	+1.002%	671	+7.416%
2026-03-03	41.9200	41.9200	41.9200	41.9200	-1.755%	2,991	+8.492%
2026-02-27	42.6690	42.6690	42.6690	42.6690	+0.421%	260	+6.588%
2026-02-11	42.4900	42.4900	42.4900	42.4900	+0.807%	418	+7.037%
2026-02-03	42.1500	42.1500	42.1500	42.1500	-0.753%	2,573	+7.900%
2026-01-26	42.4700	42.4700	42.4700	42.4700	+1.047%	679	+7.087%
2026-01-21	42.0600	42.0600	42.0200	42.0300	-1.129%	923	+8.208%
2026-01-07	42.5100	42.5100	42.5100	42.5100	+0.236%	238	+6.987%
2026-01-06	42.4100	42.4100	42.4100	42.4100	+0.071%	5,334	+7.239%
2026-01-05	42.3800	42.3800	42.3800	42.3800	+0.546%	87	+7.315%
2025-12-31	42.1500	42.1500	42.1500	42.1500	-0.660%	1,194	+7.900%
2025-12-22	42.4300	42.4300	42.4300	42.4300	+0.474%	3,045	+7.188%
2025-12-18	42.2200	42.2300	42.2200	42.2300	+0.452%	1,657	+7.696%
2025-12-15	42.0400	42.0400	42.0400	42.0400	-0.426%	1,028	+8.183%
2025-12-08	42.2300	42.2300	42.2200	42.2200	+1.417%	654	+7.721%
2025-11-20	41.6300	41.6300	41.6300	41.6300	-0.857%	1,190	+9.248%
2025-11-12	41.9900	41.9900	41.9900	41.9900	+0.024%	1,320	+8.312%
2025-11-04	41.9200	41.9800	41.9200	41.9800	-0.119%	1,496	+8.337%
2025-11-03	41.9400	42.0300	41.9400	42.0300	-0.024%	6,462	+8.208%
2025-10-31	42.0300	42.0400	42.0300	42.0400	0.000%	3,263	+8.183%
2025-10-29	42.0400	42.0400	42.0400	42.0400	+2.064%	1,672	+8.183%
2025-10-17	41.1900	41.1900	41.1900	41.1900	+0.268%	1,496	+10.415%
2025-10-16	41.0800	41.0800	41.0800	41.0800	-0.749%	3,720	+10.711%
2025-10-07	41.3900	41.3900	41.3900	41.3900	-0.241%	1,856	+9.882%
2025-10-06	41.4900	41.4900	41.4900	41.4900	+0.266%	1,549	+9.617%
2025-10-03	41.3800	41.4800	41.3800	41.3800	0.000%	25,220	+9.908%
2025-10-02	41.3900	41.3900	41.3800	41.3800	-0.048%	8,818	+9.908%
2025-10-01	41.5200	41.5200	41.4000	41.4000	+0.291%	29,815	+9.855%
2025-09-29	41.2800	41.2800	41.2800	41.2800	-0.266%	568	+10.174%
2025-09-26	41.3900	41.3900	41.3900	41.3900	+0.461%	1,533	+9.882%
2025-09-25	41.2000	41.2000	41.2000	41.2000	-0.723%	1,056	+10.388%
2025-09-22	41.5000	41.5000	41.5000	41.5000	+0.282%	788	+9.590%
2025-09-19	41.4100	41.4200	41.3832	41.3832	+0.226%	3,028	+9.900%
2025-09-18	41.2900	41.2900	41.2900	41.2900	+0.121%	6,177	+10.148%
2025-09-17	41.2400	41.2400	41.2400	41.2400	-0.036%	422	+10.281%
2025-09-16	41.2550	41.2550	41.2550	41.2550	-0.133%	3,150	+10.241%
2025-09-15	41.4200	41.4200	41.3100	41.3100	+0.097%	3,696	+10.094%
2025-09-12	41.2700	41.2700	41.2700	41.2700	-0.290%	1,093	+10.201%
2025-09-11	41.3900	41.3900	41.3900	41.3900	+0.559%	2,021	+9.882%
2025-09-09	41.1600	41.1600	41.1600	41.1600	-0.097%	424	+10.496%
2025-09-08	41.2100	41.2100	41.1100	41.2000	+0.122%	1,854	+10.388%
2025-09-05	40.9800	41.4300	40.9800	41.1500	+0.219%	1,097	+10.522%
2025-09-04	41.0200	41.1200	41.0200	41.0600	+0.269%	17,395	+10.765%
2025-09-03	41.0200	41.0200	40.9500	40.9500	+0.294%	9,318	+11.062%
2025-09-02	40.8300	40.8300	40.8300	40.8300	+0.074%	1,429	+11.389%
2025-08-29	40.9100	40.9100	40.8000	40.8000	-0.122%	9,929	+11.471%
2025-08-27	40.9400	41.3500	40.8500	40.8500	-0.171%	5,960	+11.334%
2025-08-26	40.9200	40.9200	40.9200	40.9200	+0.073%	5,386	+11.144%
2025-08-25	40.8900	40.8900	40.8900	40.8900	+0.073%	4,900	+11.225%
2025-08-22	40.8600	40.8600	40.8600	40.8600	+0.640%	9,345	+11.307%
2025-08-21	40.6000	40.6000	40.6000	40.6000	-0.344%	2,747	+12.020%
2025-08-20	40.7600	40.7600	40.7400	40.7400	-0.269%	4,895	+11.635%
2025-08-19	40.8500	40.8500	40.8500	40.8500	+0.282%	17,961	+11.334%
2025-08-18	40.8200	40.8300	40.7350	40.7350	-0.135%	9,303	+11.648%
2025-08-14	40.8600	40.8600	40.7900	40.7900	-0.147%	15,186	+11.498%
2025-08-13	41.0600	41.0600	40.8500	40.8500	-0.244%	15,581	+11.334%
2025-08-12	40.9500	40.9500	40.9500	40.9500	+1.613%	18,901	+11.062%
2025-08-08	40.6300	40.6300	40.3000	40.3000	-0.543%	9,291	+12.854%
2025-08-06	40.5200	40.5200	40.5200	40.5200	+0.223%	2,375	+12.241%
2025-08-05	40.4300	40.4300	40.4300	40.4300	-0.148%	1,270	+12.491%
2025-08-04	40.4700	40.4900	40.4700	40.4900	-0.025%	2,264	+12.324%
2025-07-30	40.5000	40.5000	40.5000	40.5000	-0.074%	968	+12.296%
2025-07-29	40.5400	40.5400	40.5300	40.5300	-0.074%	1,442	+12.213%
2025-07-28	40.5700	40.5700	40.5600	40.5600	0.000%	1,657	+12.130%
2025-07-25	40.6800	40.6800	40.5600	40.5600	-0.037%	5,606	+12.130%
2025-07-23	40.5400	40.6500	40.5400	40.5750	+0.408%	498	+12.089%
2025-07-22	40.4200	40.4200	40.4100	40.4100	0.000%	3,155	+12.546%
2025-07-21	40.6200	40.9000	40.4100	40.4100	-0.468%	2,243	+12.546%
2025-07-18	40.5400	40.6000	40.5200	40.6000	+0.272%	14,856	+12.020%
2025-07-16	40.4800	40.4900	40.4800	40.4900	+0.322%	97,637	+12.324%
2025-07-15	40.3600	40.3600	40.3600	40.3600	-0.296%	2,484	+12.686%
2025-07-14	40.4800	40.4800	40.4800	40.4800	-0.049%	2,195	+12.352%
2025-07-11	40.5000	40.5000	40.5000	40.5000	+0.198%	3,718	+12.296%
2025-07-09	40.4200	40.4200	40.4200	40.4200	-0.321%	11,538	+12.519%
2025-07-07	40.5500	40.5500	40.5500	40.5500	+0.745%	93,117	+12.158%
2025-07-02	40.3500	40.3500	40.2400	40.2500	-0.445%	50,301	+12.994%
2025-07-01	40.4400	40.4400	40.4300	40.4300	-0.025%	11,317	+12.491%
2025-06-30	40.3600	40.4400	40.3600	40.4400	+0.798%	28,714	+12.463%
2025-06-26	40.1400	40.1900	39.9900	40.1200	-63.115%	36,658	+13.360%
2025-05-23	95.3100	108.7700	10.8400	108.7700	+217.114%	1,800	-58.187%
2025-05-22	34.3000	34.3000	34.3000	34.3000	-82.557%	100	+32.595%
2022-06-08	194.6700	202.0300	194.4100	196.6400	+0.506%	22,267,154	-76.871%
2022-06-07	191.9300	196.5300	191.4900	195.6500	+0.721%	18,828,687	-76.754%
2022-06-06	193.9900	196.9200	188.4000	194.2500	+1.819%	30,574,242	-76.587%
2022-06-03	195.9800	196.6100	189.7800	190.7800	-4.063%	19,464,993	-76.161%
2022-06-02	188.4500	200.9350	187.7300	198.8600	+5.418%	31,951,582	-77.130%
2022-06-01	196.5100	199.5300	185.0000	188.6400	-2.582%	36,623,495	-75.891%
2022-05-31	194.8850	197.6000	192.0100	193.6400	-0.764%	26,131,103	-76.513%
2022-05-27	191.3600	195.3329	189.8000	195.1300	+1.826%	22,562,727	-76.692%
2022-05-26	182.8780	192.8301	182.2600	191.6300	+4.243%	23,056,455	-76.267%
2022-05-25	180.4000	185.4500	179.3200	183.8300	+1.407%	28,030,194	-75.260%
2022-05-24	180.5500	183.6759	176.1100	181.2800	-7.619%	50,406,273	-74.912%
2022-05-23	195.1900	196.9924	191.2400	196.2300	+1.390%	25,059,161	-76.823%
2022-05-20	194.9700	197.9100	187.8700	193.5400	+1.176%	31,465,570	-76.501%
2022-05-19	191.2000	195.2900	189.6000	191.2900	-0.494%	24,446,938	-76.225%
2022-05-18	200.0000	201.0000	191.6300	192.2400	-5.123%	23,959,966	-76.342%
2022-05-17	202.1150	205.4600	198.3600	202.6200	+1.290%	24,872,729	-77.554%
2022-05-16	197.0500	205.3700	195.9300	200.0400	+0.715%	27,112,595	-77.265%
2022-05-13	192.5800	199.8900	191.2800	198.6200	+3.859%	24,549,844	-77.102%
2022-05-12	187.0550	198.0500	184.7800	191.2400	+1.325%	38,262,226	-76.218%
2022-05-11	196.3250	200.6742	188.2700	188.7400	-4.508%	31,153,383	-75.903%
2022-05-10	199.5100	202.9600	194.1900	197.6500	+0.734%	34,452,491	-76.990%
2022-05-09	199.8400	202.5700	195.5800	196.2100	-3.710%	36,303,200	-76.821%
2022-05-06	207.3400	209.3800	201.0200	203.7700	-2.165%	34,747,158	-77.681%
2022-05-05	218.7400	220.1700	206.1600	208.2800	-6.772%	41,129,192	-78.164%
2022-05-04	210.6500	224.3000	206.9600	223.4100	+5.367%	41,375,881	-79.643%
2022-05-03	210.4500	214.8999	208.0900	212.0300	+0.426%	41,556,267	-78.550%
2022-05-02	201.1650	211.8800	200.9900	211.1300	+5.318%	49,915,289	-78.459%
2022-04-29	204.4600	212.4800	199.9000	200.4700	-2.557%	49,193,434	-77.313%
2022-04-28	202.9200	208.5300	192.9000	205.7300	+17.594%	100,890,551	-77.893%
2022-04-27	174.4300	181.2099	169.0000	174.9500	-3.316%	71,062,886	-74.004%
2022-04-26	186.6300	187.1850	179.5000	180.9500	-3.230%	31,747,434	-74.866%
2022-04-25	182.7300	187.1800	181.6550	186.9900	+1.564%	29,281,060	-75.678%
2022-04-22	190.3700	192.7200	183.2700	184.1100	-2.106%	36,426,769	-75.297%
2022-04-21	201.6000	202.9650	185.5800	188.0700	-6.162%	49,954,078	-75.818%
2022-04-20	213.6050	214.1600	198.9200	200.4200	-7.772%	43,036,528	-77.308%
2022-04-19	210.5200	218.4299	209.0000	217.3100	+3.103%	20,089,871	-79.071%
2022-04-18	210.0000	213.3800	208.3000	210.7700	+0.281%	16,580,792	-78.422%
2022-04-14	214.8900	214.9900	210.0000	210.1800	-2.237%	18,379,455	-78.361%
2022-04-13	211.8200	216.6100	211.3300	214.9900	+0.397%	19,231,816	-78.846%
2022-04-12	220.2350	222.0300	213.1300	214.1400	-1.072%	20,128,827	-78.762%
2022-04-11	218.4200	220.6100	215.2198	216.4600	-2.640%	20,516,586	-78.989%
2022-04-08	222.3800	225.1300	220.0283	222.3300	-0.278%	18,375,711	-79.544%
2022-04-07	223.9300	225.5200	218.5600	222.9500	-0.157%	21,037,187	-79.601%
2022-04-06	226.9100	228.9899	221.4050	223.3000	-3.684%	28,995,080	-79.633%
2022-04-05	234.0800	236.8600	231.0200	231.8400	-0.876%	29,727,181	-80.383%
2022-04-04	225.9800	234.3510	225.8600	233.8900	+4.020%	28,100,826	-80.555%
2022-04-01	224.5500	227.2800	222.7000	224.8500	+1.120%	19,544,758	-79.773%
2022-03-31	228.4500	228.4900	222.2600	222.3600	-2.409%	24,192,266	-79.547%
2022-03-30	228.9100	231.1510	226.7100	227.8500	-0.874%	25,588,046	-80.039%
2022-03-29	226.0700	230.8900	225.2900	229.8600	+2.804%	31,417,857	-80.214%
2022-03-28	222.1300	224.0400	219.5400	223.5900	+0.798%	26,224,141	-79.659%
2022-03-25	220.5100	225.5000	218.8901	221.8200	+1.025%	40,039,026	-79.497%
2022-03-24	215.0000	220.6700	214.7900	219.5700	+2.862%	31,502,314	-79.287%
2022-03-23	213.3300	216.7988	212.1600	213.4600	-1.472%	23,717,321	-78.694%
2022-03-22	211.3700	219.4600	210.1800	216.6500	+2.440%	31,998,799	-79.008%
2022-03-21	214.5000	214.7100	207.6300	211.4900	-2.310%	30,142,338	-78.495%
2022-03-18	206.7000	216.8000	206.0000	216.4900	+4.162%	52,127,982	-78.992%
2022-03-17	201.7000	208.0400	201.1100	207.8400	+2.067%	29,499,681	-78.118%
2022-03-16	194.7000	203.7300	194.5200	203.6300	+6.041%	40,640,264	-77.665%
2022-03-15	190.8000	192.2800	185.9110	192.0300	+2.893%	31,721,682	-76.316%
2022-03-14	187.0300	192.2900	185.8200	186.6300	-0.522%	31,010,462	-75.631%
2022-03-11	192.6350	193.5600	186.6700	187.6100	-3.893%	34,694,534	-75.758%
2022-03-10	194.8400	196.2800	191.0680	195.2100	-1.657%	24,852,975	-76.702%
2022-03-09	195.7400	199.1000	193.9200	198.5000	+4.314%	31,894,695	-77.088%
2022-03-08	187.8500	196.7000	186.1100	190.2900	+1.504%	37,508,149	-76.100%
2022-03-07	200.7900	200.8900	187.2800	187.4700	-6.293%	38,560,609	-75.740%
2022-03-04	202.3700	205.8900	198.7900	200.0600	-1.434%	32,146,264	-77.267%
2022-03-03	209.0150	209.0800	201.4200	202.9700	-2.428%	27,263,524	-77.593%
2022-03-02	204.6300	209.1400	202.0300	208.0200	+2.226%	29,334,014	-78.137%
2022-03-01	209.8700	211.7517	202.2200	203.4900	-3.573%	27,094,902	-77.650%
2022-02-28	207.6750	213.1508	206.8300	211.0300	+0.261%	34,239,803	-78.449%
2022-02-25	204.9400	211.3200	203.1800	210.4800	+1.387%	37,627,551	-78.392%
2022-02-24	191.0600	208.3500	190.2200	207.6000	+4.611%	49,957,167	-78.092%
2022-02-23	204.1600	206.9400	198.0500	198.4500	-1.796%	44,481,359	-77.082%
2022-02-22	202.3400	207.4800	200.0600	202.0800	-1.979%	39,852,391	-77.494%
2022-02-18	209.3900	210.7500	205.1800	206.1600	-0.746%	37,128,438	-77.939%
2022-02-17	214.0200	217.5000	207.1601	207.7100	-4.078%	38,747,533	-78.104%
2022-02-16	212.4100	217.4600	212.3600	216.5400	-2.018%	45,817,457	-78.997%
2022-02-15	220.4700	221.1500	215.0600	221.0000	+1.516%	42,685,473	-79.421%
2022-02-14	219.3100	221.0000	214.7800	217.7000	-0.843%	38,184,035	-79.109%
2022-02-11	228.4600	230.4200	218.7701	219.5500	-3.736%	46,156,943	-79.285%
2022-02-10	228.2700	235.0000	226.7000	228.0700	-1.694%	49,310,356	-80.059%
2022-02-09	224.2000	233.3700	222.2100	232.0000	+5.368%	86,563,275	-80.397%
2022-02-08	220.8500	225.7700	216.1500	220.1800	-2.103%	94,729,672	-79.344%
2022-02-07	237.7000	238.3000	224.0100	224.9100	-5.137%	88,613,826	-79.779%
2022-02-04	234.9700	242.6099	230.1100	237.0900	-0.282%	89,342,247	-80.817%
2022-02-03	244.6450	248.0000	235.7450	237.7600	-26.390%	188,119,925	-80.871%
2022-02-02	327.8200	328.0000	316.8747	323.0000	+1.254%	58,458,280	-85.920%
2022-02-01	314.5550	319.6598	312.1200	319.0000	+1.832%	18,023,796	-85.743%
2022-01-31	300.6800	313.7900	299.3200	313.2600	+3.828%	21,579,474	-85.482%
2022-01-28	295.6204	301.9000	293.0333	301.7100	+2.400%	21,871,620	-84.926%
2022-01-27	297.7520	301.7090	294.2600	294.6400	+0.003%	21,629,922	-84.564%
2022-01-26	307.0100	307.5100	290.8500	294.6300	-1.839%	28,348,801	-84.564%
2022-01-25	299.9500	306.2300	297.5800	300.1500	-2.773%	25,108,454	-84.848%
2022-01-24	297.8400	309.5300	289.0100	308.7100	+1.827%	38,936,901	-85.268%
2022-01-21	314.8100	318.3100	303.0400	303.1700	-4.230%	28,710,717	-84.999%
2022-01-20	323.9000	327.8200	315.9800	316.5600	-0.948%	16,925,030	-85.633%
2022-01-19	319.5822	327.1000	319.3300	319.5900	+0.453%	20,814,740	-85.769%
2022-01-18	323.2900	324.2100	317.6400	318.1500	-4.143%	22,677,332	-85.705%
2022-01-14	321.7900	332.7300	321.2100	331.9000	+1.660%	16,868,497	-86.297%
2022-01-13	334.9800	335.6300	325.7600	326.4800	-2.034%	14,797,109	-86.070%
2022-01-12	335.1800	336.3650	330.0300	333.2600	-0.332%	14,104,858	-86.353%
2022-01-11	326.7800	334.6300	325.2800	334.3700	+1.920%	16,226,847	-86.398%
2022-01-10	325.3100	328.3400	315.4300	328.0700	-1.121%	24,942,383	-86.137%
2022-01-07	332.7400	337.0000	328.8801	331.7900	-0.202%	14,722,020	-86.293%
2022-01-06	322.8200	339.1650	322.7200	332.4600	+2.557%	27,962,809	-86.320%
2022-01-05	333.0200	335.7600	323.8400	324.1700	-3.673%	20,564,521	-85.970%
2022-01-04	339.9500	343.0854	331.8711	336.5300	-0.594%	15,997,974	-86.486%
2022-01-03	338.2950	341.0816	337.1900	338.5400	+0.651%	14,562,849	-86.566%
2021-12-31	343.0150	343.4400	336.2700	336.3500	-2.326%	12,870,480	-86.478%
2021-12-30	344.0000	347.2300	343.2200	344.3600	+0.414%	10,593,347	-86.793%
2021-12-29	346.9100	349.6899	341.6401	342.9400	-0.947%	10,747,009	-86.738%
2021-12-28	346.6300	352.7100	345.2000	346.2200	+0.012%	16,637,608	-86.864%
2021-12-27	338.8450	347.8700	338.0100	346.1800	+3.263%	17,795,026	-86.862%
2021-12-23	330.1000	336.6700	328.3600	335.2400	+1.450%	13,987,698	-86.434%
2021-12-22	333.8003	334.5100	328.2600	330.4500	-1.122%	16,764,566	-86.237%
2021-12-21	326.4100	336.0000	323.7500	334.2000	+2.689%	16,116,784	-86.391%
2021-12-20	329.7750	329.9000	322.5300	325.4500	-2.499%	17,901,783	-86.026%
2021-12-17	332.7950	337.1100	330.7500	333.7900	-0.331%	40,012,637	-86.375%
2021-12-16	338.9800	344.4600	333.7400	334.9000	-1.979%	22,635,025	-86.420%
2021-12-15	332.4935	342.1100	323.9800	341.6600	+2.373%	24,681,326	-86.689%
2021-12-14	328.0500	335.7000	327.6500	333.7400	-0.224%	20,461,024	-86.373%
2021-12-13	330.9500	341.0900	329.5900	334.4900	+1.437%	22,948,655	-86.403%
2021-12-10	332.5550	335.0300	326.3700	329.7500	-0.021%	14,527,969	-86.208%
2021-12-09	329.5400	336.1300	328.0000	329.8200	-0.224%	16,879,168	-86.211%
2021-12-08	325.0000	332.7500	323.0700	330.5600	+2.401%	19,937,722	-86.242%
2021-12-07	321.5700	326.5400	321.0000	322.8100	+1.554%	18,794,047	-85.911%
2021-12-06	308.1400	320.1000	306.3400	317.8700	+3.595%	21,511,094	-85.692%
2021-12-03	313.7300	313.7500	299.5000	306.8400	-1.144%	27,471,010	-85.178%
2021-12-02	311.4000	314.6000	307.2000	310.3900	-0.068%	24,396,169	-85.347%
2021-12-01	330.2900	330.5000	310.2900	310.6000	-4.272%	30,384,083	-85.357%
2021-11-30	335.0000	335.8100	323.4300	324.4600	-4.014%	25,390,008	-85.983%
2021-11-29	336.8900	340.6700	335.3050	338.0300	+1.474%	16,650,949	-86.546%
2021-11-26	335.7950	337.7500	331.9020	333.1200	-2.328%	14,750,737	-86.347%
2021-11-24	336.0000	341.7800	332.8100	341.0600	+1.130%	13,566,181	-86.665%
2021-11-23	338.9300	341.3999	333.5000	337.2500	-1.103%	17,224,986	-86.514%
2021-11-22	349.0500	353.8300	340.5100	341.0100	-1.242%	27,116,811	-86.663%
2021-11-19	342.2000	352.1000	339.9000	345.3000	+1.952%	26,488,541	-86.829%
2021-11-18	339.7200	342.4600	335.3000	338.6900	-0.610%	17,487,235	-86.572%
2021-11-17	344.2400	347.3000	340.1000	340.7700	-0.639%	13,602,812	-86.654%
2021-11-16	343.8300	346.6500	340.8700	342.9600	-1.324%	18,181,106	-86.739%
2021-11-15	344.3400	353.6500	343.2000	347.5600	+1.957%	25,076,603	-86.914%
2021-11-12	330.1800	341.8600	329.7800	340.8900	+4.012%	25,414,311	-86.658%
2021-11-11	329.8200	332.4590	327.0000	327.7400	+0.031%	12,376,563	-86.123%
2021-11-10	332.4900	333.1900	325.5100	327.6400	-2.305%	21,872,605	-86.119%
2021-11-09	340.0000	341.3075	334.4700	335.3700	-0.960%	17,556,721	-86.439%
2021-11-08	344.4200	344.7890	338.3400	338.6200	-0.736%	18,342,458	-86.569%
2021-11-05	340.3100	346.7900	339.6400	341.1300	+1.572%	26,872,817	-86.668%
2021-11-04	334.0065	337.2730	332.6500	335.8500	+1.276%	22,495,281	-86.458%
2021-11-03	327.4900	332.1500	323.2000	331.6200	+1.079%	20,786,502	-86.286%
2021-11-02	331.3800	334.7895	323.8000	328.0800	-0.576%	28,352,966	-86.138%
2021-11-01	326.0400	333.4500	326.0000	329.9800	+1.981%	31,518,885	-86.217%
2021-10-29	320.1900	325.9999	319.6000	323.5700	+2.098%	37,059,384	-85.944%
2021-10-28	312.9900	325.5200	308.1100	316.9200	+1.505%	50,806,840	-85.649%
2021-10-27	314.1900	319.2500	312.0600	312.2200	-1.137%	29,971,761	-85.433%
2021-10-26	328.2600	330.2099	309.6000	315.8100	-3.919%	65,654,043	-85.599%
2021-10-25	320.3000	329.5600	319.7200	328.6900	+1.257%	38,408,957	-86.163%
2021-10-22	326.3450	329.6300	321.1100	324.6100	-5.051%	35,224,543	-85.989%
2021-10-21	340.2750	342.3100	337.8000	341.8800	+0.323%	16,354,423	-86.697%
2021-10-20	343.4450	343.9800	339.4531	340.7800	+0.232%	13,639,465	-86.654%
2021-10-19	339.6450	342.4600	337.2800	339.9900	+1.387%	18,786,316	-86.623%
2021-10-18	328.9500	335.8900	327.5000	335.3400	+3.258%	21,585,018	-86.438%
2021-10-15	328.6800	329.0700	322.5100	324.7600	-1.148%	21,596,370	-85.996%
2021-10-14	328.3550	330.5200	327.1000	328.5300	+1.229%	14,302,154	-86.157%
2021-10-13	326.9700	327.0000	322.6600	324.5400	+0.238%	14,761,470	-85.986%
2021-10-12	323.0300	324.3800	317.3700	323.7700	-0.516%	31,658,684	-85.953%
2021-10-11	327.6250	330.4600	325.3100	325.4500	-1.394%	14,708,224	-86.026%
2021-10-08	331.5100	333.4000	328.7100	330.0500	+0.252%	15,946,110	-86.220%
2021-10-07	337.0000	338.8400	328.9800	329.2200	-1.325%	28,307,456	-86.186%
2021-10-06	329.7400	334.3800	325.8000	333.6400	+0.204%	26,443,010	-86.369%
2021-10-05	328.5800	335.1800	326.1638	332.9600	+2.063%	35,377,947	-86.341%
2021-10-04	335.5300	335.9400	322.7000	326.2300	-4.892%	42,884,975	-86.059%
2021-10-01	341.6100	345.0200	338.6400	343.0100	+1.067%	14,905,311	-86.741%
2021-09-30	340.4450	342.8000	338.1500	339.3900	-0.065%	16,547,094	-86.599%
2021-09-29	343.1500	345.2300	338.8800	339.6100	-0.305%	14,452,241	-86.608%
2021-09-28	347.9700	349.6000	338.9200	340.6500	-3.657%	21,710,286	-86.649%
2021-09-27	349.8050	355.1500	347.0800	353.5800	+0.176%	15,205,843	-87.137%
2021-09-24	343.2387	354.3500	342.3700	352.9600	+2.023%	18,801,933	-87.115%
2021-09-23	345.3550	349.6700	343.0000	345.9600	+0.801%	21,806,264	-86.854%
2021-09-22	347.2300	349.8400	340.6901	343.2100	-3.992%	43,692,859	-86.749%
2021-09-21	358.5000	360.0400	355.1900	357.4800	+0.500%	11,751,917	-87.278%
2021-09-20	359.3000	361.0300	349.8000	355.7000	-2.473%	19,822,772	-87.214%
2021-09-17	371.4050	371.4100	361.5900	364.7200	-2.236%	26,298,966	-87.530%
2021-09-16	372.7900	373.5600	369.7100	373.0600	-0.230%	11,934,217	-87.809%
2021-09-15	377.0000	377.5550	367.6700	373.9200	-0.693%	17,940,297	-87.837%
2021-09-14	377.4000	378.5900	375.1100	376.5300	+0.005%	8,711,569	-87.921%
2021-09-13	381.6800	381.7500	374.3451	376.5100	-0.576%	13,026,275	-87.921%
2021-09-10	381.3610	383.7900	378.2600	378.6900	+0.183%	11,549,595	-87.990%
2021-09-09	377.6400	379.8300	376.5650	378.0000	+0.114%	9,098,941	-87.968%
2021-09-08	380.1600	380.8700	374.7900	377.5700	-1.206%	11,067,166	-87.955%
2021-09-07	375.8800	382.9600	373.1500	382.1800	+1.573%	10,798,920	-88.100%
2021-09-03	374.7500	377.1600	373.1100	376.2600	+0.261%	7,511,356	-87.913%
2021-09-02	381.5000	381.7500	374.0600	375.2800	-1.772%	14,838,274	-87.881%
2021-09-01	379.5900	384.3300	378.8100	382.0500	+0.704%	11,567,163	-88.096%
2021-08-31	379.9500	382.7590	378.8000	379.3800	-0.336%	12,345,350	-88.012%
2021-08-30	372.5600	381.4900	370.5200	380.6600	+2.155%	13,547,261	-88.052%
2021-08-27	365.1000	373.7400	364.0800	372.6300	+2.264%	11,219,142	-87.795%
2021-08-26	368.3750	369.4400	364.1300	364.3800	-1.089%	7,888,683	-87.519%
2021-08-25	365.6000	370.8600	365.4000	368.3900	+0.788%	9,684,519	-87.654%
2021-08-24	363.6600	367.9559	361.8400	365.5100	+0.594%	9,235,148	-87.557%
2021-08-23	359.4400	365.6900	359.1000	363.3500	+1.107%	10,942,007	-87.483%
2021-08-20	354.6000	359.9898	353.3100	359.3700	+1.197%	8,697,667	-87.345%
2021-08-19	351.3450	357.5700	351.0000	355.1200	-0.093%	12,004,535	-87.193%
2021-08-18	356.2500	359.8600	355.1500	355.4500	-0.837%	10,042,381	-87.205%
2021-08-17	362.9800	364.6700	355.0700	358.4500	-2.212%	12,328,737	-87.312%
2021-08-16	362.5200	366.9500	357.3800	366.5600	+0.925%	11,232,269	-87.593%
2021-08-13	362.8000	364.6400	361.5100	363.2000	+0.152%	7,458,112	-87.478%
2021-08-12	358.4500	363.0000	357.1100	362.6500	+0.747%	7,175,206	-87.459%
2021-08-11	362.1000	362.3600	357.8100	359.9600	-0.324%	8,400,332	-87.365%
2021-08-10	361.8250	364.1000	359.0435	361.1300	-0.133%	7,469,878	-87.406%
2021-08-09	363.7623	365.7750	360.7500	361.6100	-0.523%	7,798,872	-87.423%
2021-08-06	361.4000	365.1500	361.3950	363.5100	+0.149%	8,925,017	-87.489%
2021-08-05	359.6400	363.9000	356.9000	362.9700	+1.128%	10,247,207	-87.470%
2021-08-04	352.4200	360.4800	351.5100	358.9200	+2.187%	14,180,572	-87.329%
2021-08-03	352.7300	353.7699	347.7000	351.2400	-0.202%	12,406,054	-87.052%
2021-08-02	358.1000	359.4000	350.7400	351.9500	-1.221%	13,180,439	-87.078%
2021-07-30	354.0000	360.7300	352.9400	356.3000	-0.564%	15,976,179	-87.235%
2021-07-29	361.0000	365.5200	356.7400	358.3200	-4.008%	33,413,244	-87.307%
2021-07-28	374.5600	377.5499	366.9300	373.2800	+1.487%	29,676,910	-87.816%
2021-07-27	371.9100	373.1500	364.5500	367.8100	-1.248%	15,705,447	-87.635%
2021-07-26	369.5800	374.4400	368.2200	372.4600	+0.722%	14,925,222	-87.789%
2021-07-23	360.9100	375.3300	357.1900	369.7900	+5.296%	33,694,328	-87.701%
2021-07-22	346.6800	351.5400	345.2100	351.1900	+1.433%	12,385,441	-87.050%
2021-07-21	341.5000	346.5200	341.2500	346.2300	+1.338%	9,279,657	-86.864%
2021-07-20	338.8000	343.4500	334.5000	341.6600	+1.398%	11,024,277	-86.689%
2021-07-19	337.5700	339.7900	334.5400	336.9500	-1.234%	14,372,345	-86.502%
2021-07-16	344.9100	345.9899	340.1400	341.1600	-0.958%	11,026,093	-86.669%
2021-07-15	349.2348	349.2348	340.2200	344.4600	-0.912%	14,781,594	-86.797%
2021-07-14	354.5600	355.2000	346.7300	347.6300	-1.267%	13,894,221	-86.917%
2021-07-13	351.5000	358.4900	348.8000	352.0900	-0.303%	11,455,963	-87.083%