Dark

MAGS
Roundhill Magnificent Seven ETF
stock BATS ETF

At Close

Jul 24, 2026 3:59:56 PM EDT

63.19USD-0.055%(-0.03)4,696,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:25:30 AM EDT

63.37USD+0.237%(+0.15)4,876

After-hours

Jul 24, 2026 4:56:30 PM EDT

63.19USD+0.005%(+0.00)221,429

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	63.3600	63.7000	63.1000	63.1900	-0.047%	4,696,758	0.000%
2026-07-23	64.1500	64.2200	62.8000	63.2200	-4.703%	7,839,561	-0.047%
2026-07-22	66.8500	66.8500	66.2100	66.3400	-0.911%	2,186,274	-4.748%
2026-07-21	67.0400	67.2200	66.7900	66.9500	+0.090%	2,226,498	-5.616%
2026-07-20	67.2200	67.4200	66.8100	66.8900	-0.015%	2,959,431	-5.531%
2026-07-17	66.8100	67.2600	66.3600	66.9000	-1.777%	6,298,695	-5.546%
2026-07-16	68.9600	69.0800	67.7600	68.1100	-1.290%	5,605,365	-7.224%
2026-07-15	67.8400	69.0100	67.8200	69.0000	+2.313%	7,146,143	-8.420%
2026-07-14	66.8100	67.5600	66.5000	67.4400	+0.642%	2,907,594	-6.302%
2026-07-13	67.4000	67.8300	66.8800	67.0100	-0.946%	3,301,620	-5.701%
2026-07-10	67.4700	67.7700	66.9600	67.6500	+1.364%	6,397,140	-6.593%
2026-07-09	64.9700	66.8100	64.6700	66.7400	+1.259%	4,555,806	-5.319%
2026-07-08	65.8800	66.0100	65.2200	65.9100	-0.513%	3,457,915	-4.127%
2026-07-07	66.5400	66.7300	66.0800	66.2500	0.000%	3,609,417	-4.619%
2026-07-06	65.3100	66.4200	64.8900	66.2500	+1.907%	3,536,000	-4.619%
2026-07-02	65.6700	66.0900	64.7600	65.0100	-1.231%	10,032,685	-2.800%
2026-07-01	65.3100	66.3600	64.7100	65.8200	+2.332%	7,521,865	-3.996%
2026-06-30	63.4000	64.4600	63.3400	64.3200	+1.244%	4,405,605	-1.757%
2026-06-29	62.5100	63.6200	62.4500	63.5300	+3.066%	9,352,348	-0.535%
2026-06-26	60.9400	62.2600	60.7100	61.6400	+0.884%	6,458,357	+2.515%
2026-06-25	62.1200	62.1900	60.8900	61.1000	-2.490%	10,153,298	+3.421%
2026-06-24	63.1100	63.9700	62.5800	62.6600	-0.807%	2,797,569	+0.846%
2026-06-23	63.3400	64.0000	63.1700	63.1700	-1.451%	4,897,375	+0.032%
2026-06-22	64.8500	65.4100	64.0700	64.1000	-2.182%	4,292,328	-1.420%
2026-06-18	65.0300	65.6700	64.2400	65.5300	+1.471%	5,483,727	-3.571%
2026-06-17	66.1100	66.2000	64.3800	64.5800	-2.785%	5,336,194	-2.152%
2026-06-16	66.3500	66.7300	66.1200	66.4300	-0.315%	2,808,013	-4.877%
2026-06-15	66.0700	66.8900	66.0600	66.6400	+2.744%	3,308,604	-5.177%
2026-06-12	65.2500	65.2500	64.0600	64.8600	-0.046%	4,652,180	-2.575%
2026-06-11	64.3700	64.9900	63.3400	64.8900	+1.091%	5,653,322	-2.620%
2026-06-10	65.3600	65.6000	64.1800	64.1900	-2.254%	3,621,769	-1.558%
2026-06-09	66.9300	67.1900	64.4600	65.6700	-1.293%	3,960,309	-3.776%
2026-06-08	66.8200	67.1000	66.4600	66.5300	-0.060%	1,703,921	-5.020%
2026-06-05	68.7500	69.0600	66.3000	66.5700	-3.675%	4,677,687	-5.077%
2026-06-04	68.6800	69.3200	68.5300	69.1100	+1.142%	2,556,389	-8.566%
2026-06-03	68.9400	69.2900	68.0600	68.3300	-1.257%	12,205,237	-7.522%
2026-06-02	69.3900	69.9100	68.8600	69.2000	-0.959%	2,911,122	-8.685%
2026-06-01	70.5800	70.5900	69.8600	69.8700	-1.062%	4,389,096	-9.561%
2026-05-29	70.6700	70.9900	70.3500	70.6200	-0.339%	3,630,775	-10.521%
2026-05-28	70.1500	70.8900	70.0500	70.8600	+0.868%	2,355,139	-10.824%
2026-05-27	69.6200	70.3300	69.5500	70.2500	+0.905%	1,661,087	-10.050%
2026-05-26	69.6000	69.8500	69.1800	69.6200	+0.331%	2,281,041	-9.236%
2026-05-22	69.7700	69.9500	69.2900	69.3900	-0.101%	2,634,485	-8.935%
2026-05-21	68.9600	69.9300	68.8700	69.4600	+0.014%	1,639,544	-9.027%
2026-05-20	68.6500	69.4600	68.4800	69.4500	+1.298%	2,151,259	-9.014%
2026-05-19	69.1500	69.1700	68.1300	68.5600	-1.296%	2,810,742	-7.833%
2026-05-18	69.7800	70.2500	69.0000	69.4600	-0.686%	2,712,610	-9.027%
2026-05-15	70.0500	70.6500	69.5000	69.9400	-1.312%	3,582,800	-9.651%
2026-05-14	70.5600	71.1500	70.3800	70.8700	+0.482%	3,292,197	-10.837%
2026-05-13	69.0400	70.7500	68.8900	70.5300	+2.010%	2,249,937	-10.407%
2026-05-12	69.2000	69.4400	68.3600	69.1400	-0.432%	2,324,164	-8.606%
2026-05-11	68.8400	69.8300	68.7800	69.4400	-0.230%	2,414,138	-9.001%
2026-05-08	69.1400	69.8300	69.1400	69.6000	+0.899%	2,544,707	-9.210%
2026-05-07	68.9300	69.4800	68.6900	68.9800	+0.789%	2,901,667	-8.394%
2026-05-06	67.1100	68.5100	67.0200	68.4400	+1.997%	3,385,921	-7.671%
2026-05-05	67.3800	67.6200	66.9000	67.1000	+0.224%	2,606,291	-5.827%
2026-05-04	66.8800	67.2300	66.4200	66.9500	+0.060%	2,909,007	-5.616%
2026-05-01	66.5900	67.4600	66.5900	66.9100	+0.996%	3,602,194	-5.560%
2026-04-30	66.7300	66.7300	64.8900	66.2500	-0.526%	6,091,979	-4.619%
2026-04-29	66.4000	67.0200	66.1700	66.6000	-0.389%	3,638,131	-5.120%
2026-04-28	66.5000	67.0300	66.3100	66.8600	-0.313%	2,949,246	-5.489%
2026-04-27	66.3800	67.1700	66.1900	67.0700	+0.706%	2,902,897	-5.785%
2026-04-24	65.4500	66.7200	65.3500	66.6000	+2.006%	4,327,384	-5.120%
2026-04-23	65.7300	66.0100	64.7500	65.2900	-1.657%	4,059,551	-3.216%
2026-04-22	65.8100	66.4100	65.5200	66.3900	+1.685%	2,582,717	-4.820%
2026-04-21	66.0100	66.1500	65.1800	65.2900	-0.685%	3,749,619	-3.216%
2026-04-20	66.1200	66.2300	65.2200	65.7400	-0.994%	3,073,172	-3.879%
2026-04-17	66.0800	66.7900	65.8600	66.4000	+1.685%	5,580,316	-4.834%
2026-04-16	65.5300	65.5600	64.5700	65.3000	+0.077%	3,459,746	-3.231%
2026-04-15	63.8400	65.3100	63.8000	65.2500	+2.562%	5,484,421	-3.157%
2026-04-14	62.3600	63.7500	62.3600	63.6200	+3.062%	8,953,014	-0.676%
2026-04-13	60.9900	61.7800	60.7300	61.7300	+0.965%	3,193,741	+2.365%
2026-04-10	60.9500	61.3700	60.8500	61.1400	+0.692%	3,798,749	+3.353%
2026-04-09	60.1200	60.8500	59.5700	60.7200	+1.555%	3,080,286	+4.068%
2026-04-08	60.7000	60.8000	59.4700	59.7900	+2.609%	4,155,753	+5.687%
2026-04-07	58.0100	58.2800	57.0300	58.2700	-0.171%	2,631,979	+8.443%
2026-04-06	58.3700	58.6200	58.0300	58.3700	+0.240%	2,099,436	+8.258%
2026-04-02	57.5600	58.5100	57.2000	58.2300	-0.716%	5,297,591	+8.518%
2026-04-01	58.4900	59.1200	58.2400	58.6500	+1.295%	5,842,239	+7.741%
2026-03-31	56.2100	57.9000	56.2100	57.9000	+4.588%	7,465,717	+9.136%
2026-03-30	56.0600	56.0900	55.1000	55.3600	-0.162%	3,869,729	+14.144%
2026-03-27	56.5500	56.6500	55.3600	55.4500	-2.805%	4,419,241	+13.959%
2026-03-26	58.3800	58.5100	56.9800	57.0500	-3.190%	3,289,066	+10.762%
2026-03-25	59.2500	59.6700	58.7900	58.9300	+0.787%	3,303,793	+7.229%
2026-03-24	58.8600	59.0300	58.4200	58.4700	-1.433%	3,535,410	+8.073%
2026-03-23	59.3000	59.8400	59.0900	59.3200	+1.750%	5,890,744	+6.524%
2026-03-20	59.2900	59.2900	57.9700	58.3000	-2.116%	4,942,311	+8.388%
2026-03-19	59.4700	59.8200	59.2500	59.5600	-1.080%	4,297,233	+6.095%
2026-03-18	60.9100	61.1200	60.1200	60.2100	-1.553%	2,809,634	+4.949%
2026-03-17	61.0400	61.3400	60.8200	61.1600	+0.509%	2,832,543	+3.319%
2026-03-16	60.6300	61.2500	60.5200	60.8500	+1.484%	2,286,315	+3.846%
2026-03-13	61.0400	61.1900	59.8800	59.9600	-1.689%	4,153,062	+5.387%
2026-03-12	61.6500	61.7100	60.8500	60.9900	-1.843%	4,027,675	+3.607%
2026-03-11	62.2800	62.7100	61.8200	62.1350	+0.412%	2,333,166	+1.698%
2026-03-10	61.8900	62.3100	61.6000	61.8800	+0.308%	3,601,965	+2.117%
2026-03-09	60.4200	61.7300	59.9500	61.6900	+1.065%	5,604,463	+2.432%
2026-03-06	61.2100	61.6400	60.8900	61.0400	-1.818%	5,872,252	+3.522%
2026-03-05	61.9400	62.3100	61.4600	62.1700	-0.096%	4,715,534	+1.641%
2026-03-04	61.5300	62.4500	61.5300	62.2300	+1.501%	3,938,397	+1.543%
2026-03-03	60.6900	61.4500	60.1500	61.3100	-0.576%	7,532,848	+3.066%
2026-03-02	60.2900	61.8700	60.2900	61.6650	+0.464%	7,842,626	+2.473%
2026-02-27	61.3800	61.7500	61.0600	61.3800	-1.413%	3,983,968	+2.949%
2026-02-26	63.1200	63.1200	61.8000	62.2600	-1.581%	3,767,222	+1.494%
2026-02-25	62.6900	63.2700	62.6800	63.2600	+1.574%	713,500	-0.111%
2026-02-24	61.5800	62.3900	61.2100	62.2800	+1.120%	2,717,606	+1.461%
2026-02-23	62.4000	62.5300	61.3500	61.5900	-1.503%	3,026,194	+2.598%
2026-02-20	61.1500	62.7100	61.1500	62.5300	+1.526%	6,824,463	+1.055%
2026-02-19	61.3700	61.9300	61.2100	61.5900	-0.162%	2,990,145	+2.598%
2026-02-18	61.3500	62.0400	61.2800	61.6900	+0.850%	4,019,077	+2.432%
2026-02-17	60.7300	61.5100	60.2000	61.1700	+0.147%	5,616,377	+3.302%
2026-02-13	61.5600	61.7300	60.9000	61.0800	-1.117%	9,075,968	+3.454%
2026-02-12	63.4900	63.4900	61.5600	61.7700	-2.278%	4,901,193	+2.299%
2026-02-11	64.0000	64.1400	62.9900	63.2100	-0.582%	2,737,418	-0.032%
2026-02-10	63.9000	64.0600	63.4800	63.5800	-0.423%	2,647,527	-0.613%
2026-02-09	62.9400	64.1700	62.7300	63.8500	+1.108%	4,376,500	-1.034%
2026-02-06	62.4100	63.3500	62.0500	63.1500	+0.445%	7,596,236	+0.063%
2026-02-05	62.7600	63.3400	62.0400	62.8700	-1.827%	5,754,824	+0.509%
2026-02-04	65.1500	65.3300	63.5100	64.0400	-1.674%	5,062,731	-1.327%
2026-02-03	66.2000	66.2000	64.5800	65.1300	-1.527%	2,899,897	-2.979%
2026-02-02	65.6800	66.5000	65.5900	66.1400	-0.076%	1,760,189	-4.460%
2026-01-30	66.2400	66.7400	65.9600	66.1900	-0.286%	3,052,150	-4.532%
2026-01-29	67.0100	67.0700	64.9400	66.3800	-0.285%	4,743,461	-4.806%
2026-01-28	66.8000	66.9600	66.2400	66.5700	+0.075%	2,312,713	-5.077%
2026-01-27	66.3600	66.7100	66.1400	66.5200	+0.926%	2,778,864	-5.006%
2026-01-26	65.6900	66.2500	65.6000	65.9100	+0.457%	1,831,912	-4.127%
2026-01-23	65.0800	65.9600	64.9500	65.6100	+1.094%	4,532,235	-3.688%
2026-01-22	64.3500	65.0600	64.1500	64.9000	+2.012%	3,606,587	-2.635%
2026-01-21	63.1000	64.1700	62.7200	63.6200	+1.177%	4,675,222	-0.676%
2026-01-20	63.5800	63.8300	62.7900	62.8800	-3.157%	5,482,495	+0.493%
2026-01-16	65.2700	65.4900	64.8600	64.9300	-0.215%	1,942,267	-2.680%
2026-01-15	65.5100	65.5700	64.9600	65.0700	+0.169%	2,731,778	-2.889%
2026-01-14	65.5000	65.5000	64.6500	64.9600	-1.576%	3,801,241	-2.725%
2026-01-13	66.2400	66.3800	65.6400	66.0000	-0.437%	2,162,199	-4.258%
2026-01-12	66.0400	66.6300	66.0400	66.2900	-0.060%	2,826,761	-4.676%
2026-01-09	65.7000	66.4300	65.5000	66.3300	+0.668%	3,641,299	-4.734%
2026-01-08	65.8600	65.8900	65.2900	65.8900	+0.015%	11,592,573	-4.098%
2026-01-07	65.7200	66.4900	65.7200	65.8800	+0.274%	2,030,189	-4.083%
2026-01-06	65.9100	66.0100	65.3600	65.7000	-0.273%	3,994,203	-3.820%
2026-01-05	65.8800	66.3200	65.6900	65.8800	+0.826%	2,322,799	-4.083%
2026-01-02	66.6600	66.9800	65.0400	65.3400	-1.000%	2,953,785	-3.290%
2025-12-31	66.5100	66.5100	65.9700	66.0000	-0.632%	1,578,577	-4.258%
2025-12-30	66.4600	66.6800	66.3300	66.4200	-1.527%	1,183,819	-4.863%
2025-12-29	67.4400	67.6100	67.2600	67.4500	-0.765%	1,525,673	-6.316%
2025-12-26	68.2600	68.4300	67.9700	67.9700	-0.337%	1,213,572	-7.033%
2025-12-24	68.1400	68.2100	67.8500	68.2000	+0.073%	1,041,279	-7.346%
2025-12-23	67.4300	68.1600	67.4300	68.1500	+1.023%	1,581,867	-7.278%
2025-12-22	67.5500	67.7000	67.1900	67.4600	+0.537%	2,245,326	-6.330%
2025-12-19	66.9000	67.1300	66.6700	67.1000	+0.796%	2,779,305	-5.827%
2025-12-18	66.0400	67.0600	66.0400	66.5700	+1.929%	1,922,688	-5.077%
2025-12-17	66.7800	66.7900	65.3100	65.3100	-2.143%	2,842,706	-3.246%
2025-12-16	65.8600	66.9200	65.8100	66.7400	+0.679%	3,127,116	-5.319%
2025-12-15	66.7400	66.7800	65.9900	66.2900	+0.151%	1,740,143	-4.676%
2025-12-12	66.6700	67.0200	65.6000	66.1900	-0.809%	4,290,178	-4.532%
2025-12-11	66.8400	66.8400	66.1000	66.7300	-0.685%	2,434,801	-5.305%
2025-12-10	66.9700	67.3700	66.6900	67.1900	+0.060%	2,389,783	-5.953%
2025-12-09	66.8800	67.3400	66.7000	67.1500	+0.179%	1,284,497	-5.897%
2025-12-08	67.3200	67.4700	66.7200	67.0300	-0.784%	1,728,799	-5.729%
2025-12-05	67.4800	67.7400	67.3100	67.5600	+0.357%	3,106,384	-6.468%
2025-12-04	67.4400	67.4400	66.8000	67.3200	+0.493%	1,945,354	-6.135%
2025-12-03	66.7500	67.2700	66.6700	66.9900	-0.045%	1,991,332	-5.672%
2025-12-02	66.9100	67.3900	66.5400	67.0200	+0.540%	2,294,630	-5.715%
2025-12-01	66.1900	66.7900	66.0700	66.6600	-0.045%	1,852,171	-5.206%
2025-11-28	66.4700	66.7500	66.2900	66.6900	+0.573%	3,059,225	-5.248%
2025-11-26	66.4400	66.5700	65.9200	66.3100	+0.439%	2,229,010	-4.705%
2025-11-25	65.4700	66.1200	64.9800	66.0200	+0.748%	3,157,937	-4.287%
2025-11-24	64.2700	65.6900	64.2700	65.5300	+3.343%	4,428,224	-3.571%
2025-11-21	63.3200	64.2900	62.4000	63.4100	+0.715%	5,756,551	-0.347%
2025-11-20	65.6800	66.0900	62.8300	62.9600	-1.686%	7,391,316	+0.365%
2025-11-19	63.7800	64.8700	63.5200	64.0400	+0.708%	3,199,814	-1.327%
2025-11-18	64.0500	64.2600	62.9500	63.5900	-1.776%	6,952,654	-0.629%
2025-11-17	64.6400	65.5500	64.2500	64.7400	-0.277%	4,269,602	-2.394%
2025-11-14	63.6300	65.3800	63.4100	64.9200	+0.185%	4,682,471	-2.665%
2025-11-13	66.0400	66.0400	64.4900	64.8000	-2.571%	4,864,093	-2.485%
2025-11-12	67.4100	67.4200	66.0500	66.5100	-1.115%	2,438,964	-4.992%
2025-11-11	66.9900	67.3300	66.6400	67.2600	-0.252%	1,913,148	-6.051%
2025-11-10	66.8000	67.5600	66.7100	67.4300	+2.758%	3,976,121	-6.288%
2025-11-07	65.6000	65.6600	64.4700	65.6200	-0.801%	6,302,071	-3.703%
2025-11-06	67.5200	67.5500	65.9400	66.1500	-2.116%	3,633,081	-4.475%
2025-11-05	67.2200	68.0100	66.8200	67.5800	+0.685%	3,679,453	-6.496%
2025-11-04	67.3900	68.0300	67.0500	67.1200	-2.172%	3,331,918	-5.855%
2025-11-03	68.7100	69.0800	68.5300	68.6100	+1.075%	3,493,074	-7.900%
2025-10-31	68.8400	68.9100	67.5700	67.8800	+1.268%	7,284,309	-6.909%
2025-10-30	67.9600	67.9600	66.9900	67.0300	-2.841%	5,055,201	-5.729%
2025-10-29	68.9600	69.1100	68.3000	68.9900	+0.922%	4,849,787	-8.407%
2025-10-28	68.0700	68.6200	67.7300	68.3600	+1.334%	3,416,841	-7.563%
2025-10-27	66.8400	67.5700	66.7900	67.4600	+2.445%	3,706,086	-6.330%
2025-10-24	65.6800	65.9700	65.6400	65.8500	+0.750%	3,589,729	-4.039%
2025-10-23	64.5700	65.4500	64.3600	65.3600	+0.880%	2,696,481	-3.320%
2025-10-22	65.2400	65.3600	64.0200	64.7900	-0.553%	3,775,893	-2.470%
2025-10-21	65.3100	65.3800	64.9600	65.1500	-0.184%	2,586,732	-3.008%
2025-10-20	64.6400	65.3800	64.6400	65.2700	+1.556%	2,446,344	-3.187%
2025-10-17	63.4100	64.3800	63.3600	64.2700	+0.879%	3,771,630	-1.680%
2025-10-16	64.2700	64.5800	63.1200	63.7100	-0.360%	2,410,468	-0.816%
2025-10-15	64.1100	64.3600	63.1200	63.9400	+0.677%	1,963,548	-1.173%
2025-10-14	63.2400	64.0300	62.6200	63.5100	-1.121%	2,308,074	-0.504%
2025-10-13	64.2300	64.2600	64.1000	64.2300	+2.293%	2,527,955	-1.619%
2025-10-10	65.2500	65.5600	62.7500	62.7900	-3.785%	5,822,378	+0.637%
2025-10-09	65.1100	65.2900	64.7500	65.2600	+0.123%	1,663,263	-3.172%
2025-10-08	64.7800	65.2500	64.6800	65.1800	+0.882%	1,841,920	-3.053%
2025-10-07	65.3700	65.3700	64.6100	64.6100	-1.178%	2,057,338	-2.198%
2025-10-06	64.5300	65.3900	64.3000	65.3800	+1.380%	2,263,376	-3.350%
2025-10-03	65.1000	65.1900	64.1000	64.4900	-0.739%	3,500,970	-2.016%
2025-10-02	65.4000	65.4000	64.8900	64.9700	-0.337%	1,864,397	-2.740%
2025-10-01	64.3400	65.3600	64.3400	65.1900	+0.509%	2,018,027	-3.068%
2025-09-30	64.6400	64.9300	64.1800	64.8600	+0.123%	1,618,720	-2.575%
2025-09-29	64.8300	65.2400	64.5800	64.7800	+0.372%	2,026,062	-2.454%
2025-09-26	64.1500	64.5700	63.8000	64.5400	+0.718%	2,897,489	-2.092%
2025-09-25	64.1000	64.3900	63.5100	64.0800	-0.820%	3,044,206	-1.389%
2025-09-24	64.9300	64.9800	64.2000	64.6100	+0.062%	1,843,724	-2.198%
2025-09-23	65.5600	65.5800	64.4500	64.5700	-1.540%	2,641,637	-2.137%
2025-09-22	65.1700	65.6200	65.1700	65.5800	+0.784%	2,463,182	-3.644%
2025-09-19	64.7800	65.1100	64.6700	65.0700	+1.198%	3,018,477	-2.889%
2025-09-18	64.6000	64.7100	64.2800	64.3000	+0.312%	7,632,078	-1.726%
2025-09-17	64.2400	64.2800	63.4500	64.1000	-0.466%	2,576,254	-1.420%
2025-09-16	64.3600	64.5100	64.1600	64.4000	+0.437%	2,058,623	-1.879%
2025-09-15	63.8100	64.3300	63.7400	64.1200	+1.923%	2,386,073	-1.450%
2025-09-12	62.0900	62.9500	61.9900	62.9100	+1.517%	3,029,619	+0.445%
2025-09-11	61.6800	62.0500	61.2900	61.9700	+0.961%	1,638,883	+1.969%
2025-09-10	62.0600	62.0600	61.2600	61.3800	-0.599%	2,818,725	+2.949%
2025-09-09	61.4900	61.7500	61.1800	61.7500	+0.866%	2,175,526	+2.332%
2025-09-08	61.6300	61.8500	61.1900	61.2200	+0.065%	1,176,528	+3.218%
2025-09-05	61.4200	61.6900	60.7000	61.1800	-0.228%	3,589,354	+3.285%
2025-09-04	60.8000	61.3500	60.5400	61.3200	+1.339%	2,689,485	+3.050%
2025-09-03	60.2800	60.7200	60.0500	60.5100	+2.334%	2,133,274	+4.429%
2025-09-02	58.6700	59.1900	58.3300	59.1300	-1.054%	2,208,164	+6.866%
2025-08-29	60.3300	60.3300	59.6400	59.7600	-1.451%	2,126,370	+5.740%
2025-08-28	60.3100	60.7200	60.1300	60.6400	+0.481%	1,534,387	+4.205%
2025-08-27	60.2200	60.4800	60.1300	60.3500	+0.066%	1,832,402	+4.706%
2025-08-26	60.0200	60.3300	59.8100	60.3100	+0.383%	1,028,749	+4.775%
2025-08-25	59.7400	60.4200	59.6100	60.0800	+0.368%	1,788,236	+5.176%
2025-08-22	58.5400	59.9600	58.4500	59.8600	+2.535%	3,529,156	+5.563%
2025-08-21	58.5200	58.7600	58.1500	58.3800	-0.511%	1,397,166	+8.239%
2025-08-20	59.1600	59.2400	57.8400	58.6800	-1.146%	2,862,169	+7.686%
2025-08-19	60.1000	60.1700	59.2400	59.3600	-1.624%	1,847,880	+6.452%
2025-08-18	60.3400	60.4000	60.0800	60.3400	-0.165%	1,145,442	+4.723%
2025-08-15	60.8900	60.8900	60.3700	60.4400	-0.330%	2,269,783	+4.550%
2025-08-14	60.4800	60.7800	60.4200	60.6400	+0.414%	1,522,141	+4.205%
2025-08-13	60.8600	60.9000	60.2300	60.3900	-0.281%	1,851,613	+4.637%
2025-08-12	60.2600	60.6300	59.7900	60.5600	+1.119%	1,959,031	+4.343%
2025-08-11	59.9200	60.4000	59.7200	59.8900	-0.017%	2,013,914	+5.510%
2025-08-08	59.2200	59.9400	59.1600	59.9000	+1.594%	3,573,021	+5.492%
2025-08-07	59.1100	59.3700	58.4900	58.9600	+0.426%	2,267,469	+7.174%
2025-08-06	58.0200	58.7600	57.9100	58.7100	+1.945%	1,925,798	+7.631%
2025-08-05	58.0400	58.1900	57.5700	57.5900	-0.535%	1,365,456	+9.724%
2025-08-04	57.3700	57.9600	57.2800	57.9000	+2.008%	2,583,796	+9.136%
2025-08-01	57.6000	57.6400	56.5500	56.7600	-3.189%	4,924,123	+11.328%
2025-07-31	59.2300	59.3600	58.4100	58.6300	+1.383%	2,913,709	+7.778%
2025-07-30	58.0400	58.0400	57.3800	57.8300	+0.017%	1,449,469	+9.269%
2025-07-29	58.3800	58.3800	57.7700	57.8200	-0.619%	1,239,705	+9.287%
2025-07-28	58.0000	58.1800	58.0000	58.1800	+0.797%	927,692	+8.611%
2025-07-25	57.5800	58.0800	57.5300	57.7200	+0.435%	1,752,018	+9.477%
2025-07-24	57.5500	57.6900	57.2500	57.4700	-0.278%	1,195,859	+9.953%
2025-07-23	57.5100	57.6600	57.2700	57.6300	+0.453%	610,981	+9.648%
2025-07-22	57.7600	57.7600	56.7500	57.3700	-0.365%	1,740,515	+10.145%
2025-07-21	57.3400	57.7700	57.3400	57.5800	+0.752%	1,326,640	+9.743%
2025-07-18	57.0000	57.1700	56.7700	57.1500	+0.652%	2,254,915	+10.569%
2025-07-17	56.6300	56.9100	56.5300	56.7800	+0.283%	1,041,353	+11.289%
2025-07-16	56.6300	56.7300	56.1600	56.6200	+0.195%	1,620,536	+11.604%
2025-07-15	56.8800	56.8800	56.4600	56.5100	+0.480%	1,890,283	+11.821%
2025-07-14	56.3000	56.4500	55.9200	56.2400	+0.071%	1,838,411	+12.358%
2025-07-11	55.7600	56.3600	55.6600	56.2000	+0.375%	1,866,680	+12.438%
2025-07-10	55.8000	56.0400	55.4100	55.9900	+0.665%	1,228,387	+12.859%
2025-07-09	55.4900	55.9100	55.3400	55.6200	+1.091%	1,467,015	+13.610%
2025-07-08	55.2000	55.2400	54.8800	55.0200	-0.109%	1,080,697	+14.849%
2025-07-07	55.2100	55.4300	54.8900	55.0800	-1.237%	1,875,583	+14.724%
2025-07-03	55.8200	55.9900	55.6900	55.7700	+0.632%	1,127,544	+13.305%
2025-07-02	54.7300	55.4600	54.7300	55.4200	+1.372%	1,483,138	+14.020%
2025-07-01	54.8000	55.2500	54.4000	54.6700	-1.495%	2,442,179	+15.584%
2025-06-30	55.8300	55.8400	55.2000	55.5000	-0.180%	1,752,993	+13.856%
2025-06-27	55.2500	55.6200	54.8100	55.6000	+1.054%	2,617,244	+13.651%
2025-06-26	54.7100	55.1900	54.4600	55.0200	+0.963%	3,863,863	+14.849%
2025-06-25	54.6100	54.7700	54.2400	54.4950	+0.359%	1,765,673	+15.956%
2025-06-24	54.3500	54.5100	54.0900	54.3000	+0.798%	1,614,315	+16.372%
2025-06-23	52.9300	54.0000	52.8600	53.8700	+1.834%	2,233,770	+17.301%
2025-06-20	53.8100	54.0000	52.7800	52.9000	-1.029%	1,991,701	+19.452%
2025-06-18	53.4300	53.8400	53.3800	53.4500	+0.131%	1,238,420	+18.223%
2025-06-17	53.7800	53.8300	53.3300	53.3800	-1.075%	1,266,742	+18.378%
2025-06-16	53.6000	54.0600	53.5300	53.9600	+1.543%	1,387,389	+17.105%
2025-06-13	53.0000	53.6500	52.7900	53.1400	-0.673%	3,254,923	+18.912%
2025-06-12	53.4100	53.7400	53.3100	53.5000	-0.056%	2,043,817	+18.112%
2025-06-11	54.2300	54.3300	53.3500	53.5300	-0.852%	2,065,623	+18.046%
2025-06-10	53.3500	54.0000	53.2900	53.9900	+1.409%	2,310,082	+17.040%
2025-06-09	52.6600	53.3300	52.6600	53.2400	+1.034%	1,835,306	+18.689%
2025-06-06	52.7400	52.9700	52.5300	52.6950	+2.102%	2,762,590	+19.917%
2025-06-05	52.9700	53.1600	51.3200	51.6100	-2.531%	3,839,870	+22.438%
2025-06-04	53.0600	53.0900	52.6300	52.9500	+0.189%	1,296,366	+19.339%
2025-06-03	52.6300	53.3500	52.6100	52.8500	+0.228%	1,894,936	+19.565%
2025-06-02	52.1300	52.7400	51.9300	52.7300	+0.726%	2,222,314	+19.837%
2025-05-30	52.6000	52.7800	51.7400	52.3500	-0.984%	2,983,542	+20.707%
2025-05-29	53.6700	53.6800	52.7000	52.8700	+0.532%	2,713,961	+19.520%
2025-05-28	52.9800	53.1900	52.5300	52.5900	-0.530%	1,865,984	+20.156%
2025-05-27	51.9900	52.8700	51.9900	52.8700	+3.423%	2,800,214	+19.520%
2025-05-23	51.1400	51.4400	51.1000	51.1200	-1.427%	3,089,533	+23.611%
2025-05-22	51.5800	52.3300	51.3700	51.8600	+0.816%	2,467,905	+21.847%
2025-05-21	51.7000	52.4600	51.4400	51.4400	-1.077%	2,731,339	+22.842%
2025-05-20	52.1100	52.3500	51.9500	52.0000	-0.593%	1,218,722	+21.519%
2025-05-19	51.4400	52.3100	51.4400	52.3100	-0.267%	1,936,194	+20.799%
2025-05-16	52.4400	52.4500	51.8500	52.4500	+0.537%	2,054,321	+20.477%
2025-05-15	52.3300	52.5700	51.8400	52.1700	-1.062%	2,067,495	+21.123%
2025-05-14	52.6800	52.7300	52.6800	52.7300	+1.819%	2,637,918	+19.837%
2025-05-13	51.4600	51.7880	51.4600	51.7880	+2.287%	3,393,688	+22.017%
2025-05-12	50.5300	50.6500	49.7400	50.6300	+5.766%	3,830,727	+24.807%
2025-05-09	47.9600	48.4000	47.7200	47.8700	+0.525%	1,293,388	+32.003%
2025-05-08	48.0100	48.1300	47.6100	47.6200	+1.256%	1,854,929	+32.696%
2025-05-07	47.0293	47.0293	47.0293	47.0293	-0.192%	2,391,302	+34.363%
2025-05-06	46.9200	47.4700	46.9200	47.1200	-0.863%	1,383,822	+34.104%
2025-05-05	47.6000	47.8500	47.4400	47.5300	-1.062%	1,486,429	+32.948%
2025-05-02	47.8100	48.3800	47.4300	48.0400	+1.393%	3,185,580	+31.536%
2025-05-01	47.6300	48.0900	47.3200	47.3800	+2.554%	3,701,822	+33.369%
2025-04-30	44.9200	46.2400	44.8000	46.2000	-0.858%	2,271,366	+36.775%
2025-04-29	45.9800	46.6200	45.8400	46.6000	+0.648%	1,262,470	+35.601%
2025-04-28	46.6700	46.8300	45.5000	46.3000	-0.344%	2,022,742	+36.479%
2025-04-25	45.6000	46.5800	45.2400	46.4600	+2.947%	3,406,142	+36.009%
2025-04-24	44.0000	45.1400	44.0000	45.1300	+2.966%	2,879,316	+40.018%
2025-04-23	44.3800	44.7000	43.6500	43.8300	+3.495%	3,139,014	+44.171%
2025-04-22	41.5100	42.7800	41.5100	42.3500	+3.041%	2,285,426	+49.209%
2025-04-21	41.5500	41.5700	40.5800	41.1000	-3.340%	2,783,746	+53.747%
2025-04-17	43.1000	43.1000	42.2300	42.5200	-0.701%	2,086,688	+48.612%
2025-04-16	43.4300	43.7700	42.0400	42.8200	-3.905%	3,269,557	+47.571%
2025-04-15	44.7600	45.1100	44.3500	44.5600	-0.580%	2,105,170	+41.809%
2025-04-14	45.9400	46.0100	44.4800	44.8200	+0.022%	2,707,290	+40.986%
2025-04-11	43.7900	44.9200	43.7100	44.8100	+1.795%	3,798,866	+41.018%
2025-04-10	44.9000	45.0700	42.6700	44.0200	-5.170%	4,857,950	+43.548%
2025-04-09	40.8500	46.6500	40.8100	46.4200	+14.391%	8,620,502	+36.127%
2025-04-08	43.3200	43.7200	39.9400	40.5800	-2.335%	3,985,147	+55.717%
2025-04-07	39.3900	43.4500	39.0100	41.5500	+0.435%	7,288,036	+52.082%
2025-04-04	42.3800	42.9500	41.3300	41.3700	-5.870%	5,797,732	+52.744%
2025-04-03	44.4700	44.8100	43.8800	43.9500	-6.826%	5,168,088	+43.777%
2025-04-02	45.6500	47.5100	45.6200	47.1700	+1.136%	3,274,750	+33.962%
2025-04-01	45.7200	46.9200	45.6800	46.6400	+1.767%	3,200,414	+35.485%
2025-03-31	44.9300	45.9900	44.3800	45.8300	-0.478%	3,594,168	+37.879%
2025-03-28	47.4000	47.5500	45.9400	46.0500	-3.459%	3,595,662	+37.220%
2025-03-27	47.6800	48.4900	47.6500	47.7000	-0.563%	2,431,223	+32.474%
2025-03-26	49.1600	49.1600	47.7800	47.9700	-3.013%	3,532,352	+31.728%
2025-03-25	49.0700	49.4600	48.8300	49.4600	+1.249%	2,525,160	+27.760%
2025-03-24	48.3000	48.9300	48.1900	48.8500	+3.255%	3,321,751	+29.355%
2025-03-21	46.2700	47.3300	46.2700	47.3100	+1.350%	2,527,228	+33.566%
2025-03-20	46.6400	47.4900	46.4900	46.6800	-0.150%	2,845,624	+35.368%
2025-03-19	46.4600	47.2200	46.2600	46.7500	+1.653%	2,946,489	+35.166%
2025-03-18	46.4800	46.4800	45.6800	45.9900	-2.543%	3,605,998	+37.399%
2025-03-17	47.6200	47.7500	46.7600	47.1900	-0.903%	2,588,991	+33.905%
2025-03-14	47.1500	47.7200	46.8000	47.6200	+2.784%	4,010,225	+32.696%
2025-03-13	46.8800	47.1100	46.1000	46.3300	-2.586%	2,029,285	+36.391%
2025-03-12	47.7200	47.9200	46.8300	47.5600	+2.258%	2,907,961	+32.864%
2025-03-11	46.7700	47.2500	45.8300	46.5100	+0.324%	3,762,230	+35.863%
2025-03-10	47.5100	47.5800	45.8000	46.3600	-5.155%	4,133,900	+36.303%
2025-03-07	48.7300	48.9900	47.5400	48.8800	+0.349%	2,951,192	+29.276%
2025-03-06	49.1400	49.8200	48.4400	48.7100	-2.929%	3,137,344	+29.727%
2025-03-05	49.4800	50.3400	48.9000	50.1800	+1.764%	2,374,914	+25.927%
2025-03-04	48.6000	50.1800	48.1500	49.3100	-0.504%	477,356	+28.148%
2025-03-03	51.4100	51.5800	49.1000	49.5600	-3.146%	2,645,771	+27.502%
2025-02-28	49.9800	51.2200	49.3900	51.1700	+2.115%	2,815,060	+23.490%
2025-02-27	52.3200	52.3200	50.1100	50.1100	-3.244%	2,570,830	+26.103%
2025-02-26	52.0100	52.5100	51.4800	51.7900	+0.155%	1,713,893	+22.012%
2025-02-25	52.4800	52.4800	51.1400	51.7100	-2.139%	2,582,073	+22.201%
2025-02-24	53.9000	54.0000	52.7900	52.8400	-1.418%	1,931,193	+19.587%
2025-02-21	55.0800	55.1200	53.5500	53.6000	-2.545%	2,055,428	+17.892%
2025-02-20	55.1100	55.1100	54.5200	55.0000	-0.471%	1,294,227	+14.891%
2025-02-19	54.9900	55.3800	54.8800	55.2600	+0.218%	1,401,144	+14.350%
2025-02-18	55.7000	55.7700	54.7200	55.1400	-0.720%	1,572,796	+14.599%
2025-02-14	55.3000	55.6000	55.1600	55.5400	+0.489%	1,520,972	+13.774%
2025-02-13	54.4400	55.3100	54.4100	55.2700	+1.768%	1,731,134	+14.330%
2025-02-12	53.8100	54.5700	53.7300	54.3100	0.000%	1,611,132	+16.351%
2025-02-11	54.3100	54.7300	54.0900	54.3100	-0.604%	1,287,228	+16.351%
2025-02-10	54.6200	55.0400	54.5800	54.6400	+0.571%	1,781,909	+15.648%
2025-02-07	55.4400	55.4800	54.2400	54.3300	-1.843%	2,616,309	+16.308%
2025-02-06	54.9900	55.3600	54.8700	55.3500	+0.765%	1,436,315	+14.164%
2025-02-05	54.7700	55.0300	54.5800	54.9300	-1.329%	2,201,082	+15.037%
2025-02-04	55.0600	55.7200	55.0600	55.6700	+1.755%	1,353,630	+13.508%
2025-02-03	54.2100	55.1400	54.0000	54.7100	-1.689%	2,788,599	+15.500%