Dark

AADR
AdvisorShares Dorsey Wright ADR ETF
stock NASDAQ ETF

At Close

Jun 3, 2025

77.90USD0.000%(0.00)6,595

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	77.2700	77.9900	77.2700	77.9019	-0.203%	1,956	0.000%
2025-06-02	77.7500	78.0600	77.7500	78.0600	+0.619%	377	-0.203%
2025-05-30	76.8200	77.5800	76.8200	77.5800	-0.436%	798	+0.415%
2025-05-29	78.0000	78.0000	77.2800	77.9200	-0.282%	2,371	-0.023%
2025-05-28	78.2900	78.2900	77.9800	78.1400	-2.447%	9,915	-0.305%
2025-05-27	81.1700	81.1700	79.8600	80.1000	+1.136%	1,490	-2.744%
2025-05-23	78.9100	79.8300	78.1700	79.2000	-0.465%	1,401	-1.639%
2025-05-22	79.2300	80.0300	79.2100	79.5700	+0.569%	1,739	-2.096%
2025-05-21	80.5500	80.6800	79.1200	79.1200	-1.445%	2,097	-1.540%
2025-05-20	80.9500	80.9500	79.8850	80.2800	+0.740%	2,491	-2.962%
2025-05-19	79.1200	79.8400	79.1200	79.6900	+1.400%	3,096	-2.244%
2025-05-16	78.7700	78.7700	78.0715	78.5900	-0.013%	1,621	-0.876%
2025-05-15	79.3700	79.3700	77.9150	78.6000	-0.758%	2,226	-0.888%
2025-05-14	79.2500	79.3000	78.5100	79.2000	+0.469%	6,635	-1.639%
2025-05-13	78.9900	79.2800	77.8357	78.8300	+1.383%	2,182	-1.177%
2025-05-12	76.8200	78.1900	76.8200	77.7543	+2.443%	3,262	+0.190%
2025-05-09	75.5500	75.9000	74.9200	75.9000	+0.048%	1,598	+2.638%
2025-05-08	76.0200	76.4380	75.5800	75.8634	+0.475%	35,984	+2.687%
2025-05-07	75.7000	76.0600	75.5050	75.5050	-0.912%	1,053	+3.174%
2025-05-06	75.1700	76.6700	75.1700	76.2000	+0.184%	7,701	+2.233%
2025-05-05	75.9900	76.7599	75.7400	76.0600	+0.092%	16,419	+2.422%
2025-05-02	76.1700	76.3599	75.7682	75.9900	+1.754%	3,801	+2.516%
2025-05-01	74.8800	74.9263	74.2300	74.6800	-0.267%	6,080	+4.314%
2025-04-30	74.3400	74.8800	73.9800	74.8800	+0.027%	6,769	+4.036%
2025-04-29	74.4600	74.8600	74.1500	74.8600	+0.443%	1,531	+4.063%
2025-04-28	73.7500	74.5300	73.5499	74.5300	+1.058%	5,217	+4.524%
2025-04-25	73.3100	73.7500	73.1135	73.7500	+0.793%	1,382	+5.630%
2025-04-24	73.3600	74.0800	73.1200	73.1700	-2.414%	2,461	+6.467%
2025-04-23	73.8000	74.9800	73.2600	74.9800	+3.621%	3,773	+3.897%
2025-04-22	71.4400	72.3600	71.4400	72.3600	+3.092%	1,568	+7.659%
2025-04-21	71.3800	71.3800	69.3700	70.1900	-0.721%	16,655	+10.987%
2025-04-17	71.1600	71.7600	70.7000	70.7000	+0.710%	678	+10.187%
2025-04-16	70.4350	71.1300	69.7700	70.2019	-1.457%	8,312	+10.968%
2025-04-15	72.0900	72.0900	70.9803	71.2400	+0.112%	3,138	+9.351%
2025-04-14	69.9700	71.7500	69.9700	71.1600	+3.581%	7,522	+9.474%
2025-04-11	66.9350	68.8200	66.9000	68.7000	+4.186%	5,290	+13.394%
2025-04-10	67.0600	67.2600	64.6700	65.9400	-3.115%	4,498	+18.141%
2025-04-09	62.9500	68.2200	61.5200	68.0600	+8.931%	6,702	+14.461%
2025-04-08	65.5600	66.0800	62.2300	62.4800	-1.544%	11,993	+24.683%
2025-04-07	62.0000	66.2600	61.8610	63.4600	-3.423%	69,201	+22.757%
2025-04-04	69.6600	69.6600	64.9200	65.7089	-8.138%	66,434	+18.556%
2025-04-03	72.1453	72.3400	71.5000	71.5300	-4.128%	20,286	+8.908%
2025-04-02	74.0800	74.6100	74.0800	74.6100	+0.933%	3,799	+4.412%
2025-04-01	73.9469	74.6500	73.3200	73.9200	-0.645%	6,647	+5.387%
2025-03-31	73.7000	74.4000	72.9649	74.4000	-0.694%	29,746	+4.707%
2025-03-28	75.1400	75.1836	74.8707	74.9200	-2.407%	23,100	+3.980%
2025-03-27	77.2068	77.4500	76.7681	76.7681	-0.015%	2,448	+1.477%
2025-03-26	77.5800	77.5800	76.4000	76.7800	-0.967%	5,132	+1.461%
2025-03-25	76.7100	77.7600	76.7100	77.5300	+0.728%	3,457	+0.480%
2025-03-24	77.4250	77.4250	76.9699	76.9699	-0.233%	1,106	+1.211%
2025-03-21	76.2996	77.1500	76.2100	77.1500	+0.143%	3,188	+0.975%
2025-03-20	77.2600	77.3800	76.8700	77.0400	-2.134%	3,721	+1.119%
2025-03-19	77.6800	78.7200	77.6800	78.7200	+1.306%	2,443	-1.039%
2025-03-18	77.7800	77.9850	77.4900	77.7050	-0.872%	28,767	+0.253%
2025-03-17	77.6400	78.7700	77.6400	78.3889	+1.791%	33,190	-0.621%
2025-03-14	76.2400	77.0100	76.2400	77.0100	+3.404%	5,298	+1.158%
2025-03-13	74.9950	75.1842	74.4750	74.4750	-1.247%	1,620	+4.601%
2025-03-12	74.4445	75.5700	74.4445	75.4153	+1.416%	4,371	+3.297%
2025-03-11	74.0693	74.5100	73.6744	74.3623	+1.491%	1,787	+4.760%
2025-03-10	73.7400	74.4700	72.5910	73.2700	-3.744%	7,210	+6.322%
2025-03-07	76.0500	76.4900	75.1200	76.1200	+0.092%	2,963	+2.341%
2025-03-06	76.8100	76.8100	76.0500	76.0500	-1.967%	1,478	+2.435%
2025-03-05	76.0300	77.5761	76.0300	77.5761	+4.395%	7,401	+0.420%
2025-03-04	72.6100	74.3100	72.6100	74.3100	+0.555%	2,815	+4.834%
2025-03-03	76.0700	76.0700	73.9000	73.9000	-1.216%	4,607	+5.415%
2025-02-28	74.0100	74.8764	72.6100	74.8100	+0.080%	4,537	+4.133%
2025-02-27	75.2500	75.4300	74.5499	74.7500	-1.489%	4,708	+4.217%
2025-02-26	75.2600	76.4700	75.2600	75.8800	+0.830%	1,308	+2.665%
2025-02-25	75.7633	75.9750	74.5000	75.2555	-0.561%	17,417	+3.517%
2025-02-24	76.5500	76.9500	74.9100	75.6800	-2.184%	2,332	+2.936%
2025-02-21	80.1800	80.1800	77.3700	77.3700	-1.362%	7,132	+0.687%
2025-02-20	78.8700	78.8900	77.8456	78.4385	+0.979%	6,602	-0.684%
2025-02-19	77.9900	78.2500	77.4913	77.6778	-0.298%	19,894	+0.288%
2025-02-18	77.2200	78.2800	77.1600	77.9100	+0.896%	4,897	-0.010%
2025-02-14	77.6000	77.7500	76.8800	77.2184	+0.716%	11,514	+0.885%
2025-02-13	75.9700	76.6691	75.8450	76.6691	+1.161%	1,744	+1.608%
2025-02-12	75.8800	76.1800	75.7550	75.7891	+1.566%	604	+2.788%
2025-02-11	75.5200	75.5200	74.5400	74.6204	-1.327%	2,730	+4.398%
2025-02-10	75.4331	75.6238	75.4000	75.6238	+0.547%	1,236	+3.012%
2025-02-07	75.2700	75.3900	75.0650	75.2125	-0.985%	9,642	+3.576%
2025-02-06	75.5999	75.9605	75.5425	75.9605	+1.878%	2,179	+2.556%
2025-02-05	74.6900	75.0799	74.5299	74.5600	+0.453%	1,787	+4.482%
2025-02-04	74.1450	74.6700	74.0200	74.2235	+0.971%	8,873	+4.956%
2025-02-03	72.5100	74.0300	71.1300	73.5100	-1.201%	13,607	+5.975%
2025-01-31	75.1967	75.1967	74.3400	74.4033	-1.217%	1,270	+4.702%
2025-01-30	75.2710	75.8800	75.2710	75.3200	+1.189%	5,738	+3.428%
2025-01-29	74.2200	74.5900	74.2200	74.4350	+0.726%	692	+4.658%
2025-01-28	73.3250	73.8983	73.2600	73.8983	+1.231%	657	+5.418%
2025-01-27	72.9700	73.0000	72.9700	73.0000	-2.026%	1,022	+6.715%
2025-01-24	74.2500	74.5092	74.2500	74.5092	+0.336%	328	+4.553%
2025-01-23	74.6000	74.8500	74.2600	74.2600	-0.429%	11,462	+4.904%
2025-01-22	75.2700	75.2700	74.1700	74.5800	+0.349%	2,074	+4.454%
2025-01-21	73.5600	74.3400	73.0950	74.3208	+2.852%	1,343	+4.818%
2025-01-17	72.8500	72.8500	72.0000	72.2600	-0.055%	2,905	+7.808%
2025-01-16	72.2500	72.4300	72.2500	72.3000	+0.111%	3,325	+7.748%
2025-01-15	72.1200	72.4800	72.1200	72.2200	+1.540%	719	+7.867%
2025-01-14	70.9800	71.3950	70.9800	71.1249	+2.471%	1,622	+9.528%
2025-01-13	69.5300	69.5527	69.4100	69.4100	-2.115%	3,394	+12.234%
2025-01-10	71.1400	71.1400	70.6000	70.9100	-0.330%	1,804	+9.860%
2025-01-08	71.0304	71.4100	70.8300	71.1445	-0.232%	2,945	+9.498%
2025-01-07	71.2800	72.1400	71.1200	71.3100	+0.042%	17,403	+9.244%
2025-01-06	71.8900	71.9000	71.1719	71.2800	+0.479%	4,724	+9.290%
2025-01-03	70.6154	70.9400	70.4600	70.9400	+0.732%	1,061	+9.814%
2025-01-02	69.6400	70.4246	69.6400	70.4246	+2.037%	11,148	+10.617%
2024-12-31	69.2700	69.3400	69.0184	69.0184	-0.350%	39,382	+12.871%
2024-12-30	69.2600	69.4400	69.2600	69.2608	-0.673%	1,874	+12.476%
2024-12-27	70.2000	70.2000	69.7300	69.7300	-0.655%	519	+11.719%
2024-12-26	70.4928	70.4928	70.1900	70.1900	-0.043%	866	+10.987%
2024-12-24	69.7400	70.2900	69.7400	70.2201	+0.768%	5,024	+10.940%
2024-12-23	69.7299	69.7299	69.6850	69.6850	+0.601%	1,329	+11.791%
2024-12-20	69.5000	69.7400	69.1900	69.2689	+0.799%	2,330	+12.463%
2024-12-19	69.3700	69.3999	68.7200	68.7200	+0.102%	1,338	+13.361%
2024-12-18	68.6500	68.6500	68.6500	68.6500	-4.494%	293	+13.477%
2024-12-17	71.5100	71.8899	71.5100	71.8800	+0.265%	4,733	+8.378%
2024-12-16	70.6100	71.6900	70.6100	71.6900	+1.620%	5,952	+8.665%
2024-12-13	70.2600	70.5469	70.2600	70.5469	+0.594%	642	+10.426%
2024-12-12	70.0100	70.6100	69.9200	70.1300	-0.228%	3,657	+11.082%
2024-12-11	70.0950	70.2900	70.0950	70.2900	+1.399%	421	+10.829%
2024-12-10	70.5000	70.5000	69.3200	69.3200	-1.254%	798	+12.380%
2024-12-09	71.0600	71.0600	70.2000	70.2000	+0.987%	616	+10.971%
2024-12-06	69.3900	69.5142	69.3433	69.5142	+0.483%	1,809	+12.066%
2024-12-05	68.8600	69.6700	68.8600	69.1800	+0.963%	1,055	+12.608%
2024-12-04	68.7250	68.8200	68.5200	68.5200	-0.739%	430	+13.692%
2024-12-03	69.6700	69.6700	69.0300	69.0300	-0.043%	1,609	+12.852%
2024-12-02	69.0600	69.0600	69.0600	69.0600	+1.202%	161	+12.803%
2024-11-29	67.9650	68.3950	67.9650	68.2400	+0.545%	2,913	+14.159%
2024-11-27	67.9300	67.9300	67.8700	67.8700	+0.310%	1,007	+14.781%
2024-11-26	67.6600	67.6600	67.6600	67.6600	+0.356%	29	+15.137%
2024-11-25	67.5501	67.5501	67.4200	67.4200	-0.119%	782	+15.547%
2024-11-22	67.5000	67.5000	67.5000	67.5000	+0.074%	40	+15.410%
2024-11-21	67.4500	67.4500	67.4500	67.4500	+0.134%	11	+15.496%
2024-11-20	66.9900	67.3600	66.5450	67.3600	+0.793%	1,775	+15.650%
2024-11-19	66.5200	66.8600	66.5200	66.8300	+0.451%	1,657	+16.567%
2024-11-18	65.5100	66.5300	65.5100	66.5300	+2.606%	1,511	+17.093%
2024-11-15	64.6000	64.8810	64.6000	64.8400	-0.246%	889	+20.145%
2024-11-14	65.1600	65.4000	65.0000	65.0000	-0.369%	2,352	+19.849%
2024-11-13	65.2405	65.2405	65.2405	65.2405	-0.563%	23	+19.407%
2024-11-12	65.3600	65.6100	65.2300	65.6100	-0.815%	448	+18.735%
2024-11-11	65.9500	66.1494	65.7000	66.1494	+0.302%	3,347	+17.767%
2024-11-08	65.6800	65.9500	65.6800	65.9500	-0.438%	147	+18.123%
2024-11-07	65.9700	66.5300	65.9100	66.2400	+0.455%	6,712	+17.606%
2024-11-06	65.6966	65.9400	65.4600	65.9400	+0.213%	3,678	+18.141%
2024-11-05	65.5000	65.8000	65.5000	65.8000	+1.606%	238	+18.392%
2024-11-04	65.1700	65.1700	64.1600	64.7600	+0.967%	961	+20.293%
2024-11-01	64.6850	64.9310	64.1400	64.1400	+0.187%	706	+21.456%
2024-10-31	63.6700	64.0200	63.6700	64.0200	-1.120%	4,634	+21.684%
2024-10-30	64.5900	64.7452	64.5800	64.7452	-0.545%	560	+20.321%
2024-10-29	65.3310	65.4700	65.1000	65.1000	-1.319%	853	+19.665%
2024-10-28	65.6200	65.9700	65.6200	65.9700	+0.845%	264	+18.087%
2024-10-25	65.4173	65.4173	65.4173	65.4173	-0.114%	3	+19.085%
2024-10-24	65.4921	65.4921	65.4921	65.4921	+1.522%	105	+18.949%
2024-10-23	63.7500	64.5100	63.7500	64.5100	-1.697%	615	+20.759%
2024-10-22	65.6236	65.6236	65.6236	65.6236	-0.116%	21	+18.710%
2024-10-21	65.7000	65.7000	65.7000	65.7000	-0.122%	76	+18.572%
2024-10-18	65.6700	65.8299	65.5900	65.7800	+0.489%	3,619	+18.428%
2024-10-17	65.3900	65.4600	65.3900	65.4600	+0.562%	288	+19.007%
2024-10-16	65.5900	65.5900	65.0939	65.0939	+0.076%	389	+19.676%
2024-10-15	65.0445	65.0445	65.0445	65.0445	-0.374%	90	+19.767%
2024-10-14	65.2884	65.2884	65.2884	65.2884	+0.956%	184	+19.320%
2024-10-11	64.6700	64.6700	64.6700	64.6700	+0.977%	13	+20.461%
2024-10-10	64.0445	64.0445	64.0445	64.0445	+0.625%	14	+21.637%
2024-10-09	62.8050	63.6465	62.8050	63.6465	+0.570%	859	+22.398%
2024-10-08	62.9200	63.2859	62.9200	63.2859	-0.478%	311	+23.095%
2024-10-07	63.2871	63.5900	63.2871	63.5900	-0.718%	380	+22.507%
2024-10-04	63.5300	64.0500	63.5300	64.0500	+1.009%	426	+21.627%
2024-10-03	63.4100	63.4100	63.4100	63.4100	-0.220%	22	+22.854%
2024-10-02	63.4700	63.5500	63.4700	63.5500	-0.110%	245	+22.584%
2024-10-01	64.1900	64.1900	63.6200	63.6200	-0.031%	615	+22.449%
2024-09-30	64.1400	64.1400	63.6400	63.6400	-0.919%	274	+22.410%
2024-09-27	64.2300	64.2300	64.2300	64.2300	-0.573%	134	+21.286%
2024-09-26	64.3672	64.6000	64.3672	64.6000	+3.426%	586	+20.591%
2024-09-25	63.7900	63.7900	62.4600	62.4600	-2.330%	676	+24.723%
2024-09-24	63.9500	63.9500	63.9500	63.9500	+1.508%	103	+21.817%
2024-09-23	63.1700	63.1700	63.0000	63.0000	-1.362%	518	+23.654%
2024-09-20	63.8700	63.8700	63.8700	63.8700	-0.591%	59	+21.969%
2024-09-19	63.2700	64.3300	63.2700	64.2500	+2.084%	2,388	+21.248%
2024-09-18	62.9381	62.9381	62.9381	62.9381	+0.055%	135	+23.775%
2024-09-17	62.9034	62.9034	62.9034	62.9034	-0.538%	181	+23.844%
2024-09-16	63.2435	63.2435	63.2435	63.2435	+0.222%	9	+23.178%
2024-09-13	63.0000	63.1032	63.0000	63.1032	+1.176%	315	+23.452%
2024-09-12	62.2100	62.3698	62.2100	62.3698	+1.348%	394	+24.903%
2024-09-11	61.8300	61.8300	61.5400	61.5400	+1.242%	205	+26.587%
2024-09-10	60.7849	60.7849	60.7849	60.7849	-0.711%	25	+28.160%
2024-09-09	61.4450	61.4450	61.2200	61.2200	+0.797%	272	+27.249%
2024-09-06	60.7359	60.7359	60.7359	60.7359	-1.827%	2	+28.263%
2024-09-05	61.8662	61.8662	61.8662	61.8662	+0.042%	164	+25.920%
2024-09-04	62.1200	62.1200	61.8400	61.8400	-0.210%	561	+25.973%
2024-09-03	62.0179	62.0179	61.9700	61.9700	-1.719%	159	+25.709%
2024-08-30	63.0539	63.0539	63.0539	63.0539	+0.935%	46	+23.548%
2024-08-29	62.4700	62.4700	62.4700	62.4700	+1.084%	68	+24.703%
2024-08-28	61.8000	61.8000	61.8000	61.8000	-1.199%	110	+26.055%
2024-08-27	62.3300	62.5500	62.3300	62.5500	+1.034%	470	+24.543%
2024-08-26	62.1600	62.1601	61.9100	61.9100	-1.031%	640	+25.831%
2024-08-23	62.5450	62.5550	62.5450	62.5550	+1.247%	274	+24.533%
2024-08-22	62.1450	62.1450	61.7127	61.7847	-1.018%	816	+26.086%
2024-08-21	62.4200	62.4200	62.4200	62.4200	-0.323%	9	+24.803%
2024-08-20	62.6220	62.6220	62.6220	62.6220	-0.172%	65	+24.400%
2024-08-19	62.6000	62.7300	62.3701	62.7300	+0.561%	916	+24.186%
2024-08-16	62.2900	62.3800	62.2900	62.3800	+0.629%	123	+24.883%
2024-08-15	62.0700	62.1950	61.9900	61.9900	+1.402%	3,450	+25.668%
2024-08-14	61.1500	61.1600	61.1331	61.1331	+0.880%	480	+27.430%
2024-08-13	60.3400	60.6000	60.3400	60.6000	+1.712%	261	+28.551%
2024-08-12	59.5314	59.5800	59.5314	59.5800	+0.236%	307	+30.752%
2024-08-09	59.4400	59.4400	59.4400	59.4400	+1.833%	25	+31.060%
2024-08-08	57.9600	58.6905	57.9500	58.3700	+3.145%	2,827	+33.462%
2024-08-07	56.4700	56.5900	56.4700	56.5900	-0.806%	218	+37.660%
2024-08-06	56.0100	57.6800	56.0100	57.0500	+0.564%	4,683	+36.550%
2024-08-05	54.5700	57.1000	54.5700	56.7300	-1.447%	2,306	+37.320%
2024-08-02	57.6000	57.6000	57.3500	57.5628	-4.412%	574	+35.334%
2024-08-01	59.8800	60.2200	59.8800	60.2200	-3.137%	202	+29.362%
2024-07-31	62.0416	62.2700	62.0416	62.1700	+2.388%	1,180	+25.305%
2024-07-30	60.9481	61.1110	60.7200	60.7200	-0.459%	242	+28.297%
2024-07-29	61.5400	61.5400	61.0000	61.0000	-0.862%	659	+27.708%
2024-07-26	61.5303	61.5303	61.5303	61.5303	+1.351%	182	+26.607%
2024-07-25	60.7100	60.7100	60.7100	60.7100	-1.317%	28	+28.318%
2024-07-24	62.4497	62.4497	61.5200	61.5200	-2.489%	160	+26.629%
2024-07-23	63.0900	63.0900	63.0900	63.0900	+0.286%	53	+23.477%
2024-07-22	62.5731	62.9100	62.5731	62.9100	+1.895%	519	+23.831%
2024-07-19	61.5900	61.8610	61.5900	61.7400	+0.227%	2,186	+26.177%
2024-07-18	62.4700	62.4700	61.1200	61.6000	-1.211%	2,440	+26.464%
2024-07-17	62.4000	62.4938	61.9900	62.3550	-2.662%	2,063	+24.933%
2024-07-16	64.2900	64.2900	63.5600	64.0600	+1.169%	1,886	+21.608%
2024-07-15	63.5700	63.5700	62.9900	63.3200	-0.440%	869	+23.029%
2024-07-12	63.5900	63.6000	63.5700	63.6000	+0.553%	277	+22.487%
2024-07-11	63.4300	63.4300	63.2500	63.2500	+0.095%	1,628	+23.165%
2024-07-10	63.0000	63.2194	63.0000	63.1900	+0.525%	728	+23.282%
2024-07-09	62.8600	62.8600	62.8600	62.8600	+1.240%	168	+23.929%
2024-07-08	62.2400	62.2401	62.0900	62.0900	0.000%	762	+25.466%
2024-07-05	62.1101	62.6099	62.0900	62.0900	-0.225%	811	+25.466%
2024-07-03	62.3629	62.3629	62.0000	62.2300	+1.319%	2,438	+25.184%
2024-07-02	61.4200	61.4200	61.4200	61.4200	-0.211%	149	+26.835%
2024-07-01	61.5500	61.5500	61.5500	61.5500	-0.581%	544	+26.567%
2024-06-28	62.1850	62.1850	61.9100	61.9100	+0.259%	551	+25.831%
2024-06-27	61.6400	61.9770	61.5200	61.7500	-0.291%	2,841	+26.157%
2024-06-26	61.9300	61.9300	61.9300	61.9300	-0.402%	323	+25.790%
2024-06-25	62.2500	62.2500	62.0950	62.1800	+0.517%	678	+25.284%
2024-06-24	61.9899	61.9899	61.7500	61.8600	+0.169%	746	+25.933%
2024-06-21	61.7555	61.7555	61.7555	61.7555	-0.747%	17	+26.146%
2024-06-20	62.6201	62.6201	62.0994	62.2200	-1.010%	646	+25.204%
2024-06-18	62.8550	62.8550	62.8550	62.8550	+0.665%	197	+23.939%
2024-06-17	62.0100	62.5100	62.0100	62.4400	+0.791%	1,711	+24.763%
2024-06-14	62.6300	62.6800	61.6100	61.9500	-2.472%	2,560	+25.750%
2024-06-13	63.3400	63.5200	63.1200	63.5200	+0.332%	784	+22.642%
2024-06-12	63.9271	64.0100	63.3100	63.3100	+1.199%	2,977	+23.048%
2024-06-11	62.5600	62.5600	62.5600	62.5600	-1.836%	93	+24.523%
2024-06-10	63.3500	63.7300	63.3500	63.7300	+0.679%	302	+22.237%
2024-06-07	63.3559	63.3559	63.3000	63.3000	+0.063%	275	+23.068%
2024-06-06	63.7800	63.7800	63.2600	63.2600	-0.735%	1,306	+23.146%
2024-06-05	63.3600	63.7285	63.3600	63.7285	+0.932%	544	+22.240%
2024-06-04	63.2700	63.2700	63.1400	63.1400	-1.957%	623	+23.380%
2024-06-03	64.1200	64.4000	64.1200	64.4000	-0.603%	754	+20.966%
2024-05-31	64.4800	64.7907	64.3255	64.7907	-0.030%	890	+20.236%
2024-05-30	64.8100	64.8100	64.8100	64.8100	+1.326%	116	+20.200%
2024-05-29	63.6400	63.9619	63.6400	63.9619	-0.231%	345	+21.794%
2024-05-28	63.8000	64.1100	63.8000	64.1100	+0.691%	232	+21.513%
2024-05-24	62.8300	63.8269	62.8300	63.6700	+0.648%	365	+22.353%
2024-05-23	63.7201	63.9900	63.2600	63.2600	-0.816%	265	+23.146%
2024-05-22	64.7000	64.7000	63.7804	63.7804	-2.387%	1,039	+22.141%
2024-05-21	65.3400	65.3400	65.3400	65.3400	+0.307%	110	+19.225%
2024-05-20	65.0000	65.2280	65.0000	65.1400	+0.077%	961	+19.591%
2024-05-17	64.9800	65.0900	64.8401	65.0900	+0.061%	609	+19.683%
2024-05-16	64.9000	65.0500	64.9000	65.0500	-0.535%	160	+19.757%
2024-05-15	65.2900	65.4000	65.0101	65.4000	+0.973%	2,351	+19.116%
2024-05-14	64.3101	64.7700	64.3101	64.7700	+1.298%	336	+20.275%
2024-05-13	63.9400	64.0700	63.8000	63.9400	+0.172%	2,000	+21.836%
2024-05-10	63.8700	64.0454	63.5100	63.8300	+0.173%	4,941	+22.046%
2024-05-09	63.7560	63.7560	63.7200	63.7200	-0.047%	324	+22.257%
2024-05-08	64.1420	64.1420	63.7300	63.7500	-0.156%	460	+22.199%
2024-05-07	64.0600	64.1000	63.6200	63.8499	+0.504%	1,799	+22.008%
2024-05-06	62.7800	63.5900	62.7800	63.5300	+1.195%	1,104	+22.622%
2024-05-03	62.5000	62.9700	62.5000	62.7800	+2.348%	1,308	+24.087%
2024-05-02	60.8300	61.6443	60.8300	61.3400	+0.838%	4,981	+27.000%
2024-05-01	60.8300	60.8300	60.8300	60.8300	-0.310%	72	+28.065%
2024-04-30	61.0500	61.0500	61.0191	61.0191	-0.863%	228	+27.668%
2024-04-29	61.6000	61.6000	61.5500	61.5500	+0.114%	745	+26.567%
2024-04-26	61.4800	61.4800	61.4800	61.4800	+1.486%	122	+26.711%
2024-04-25	60.3200	60.5800	60.3200	60.5800	+0.517%	409	+28.593%
2024-04-24	60.1435	60.2684	60.1435	60.2684	-1.345%	225	+29.258%
2024-04-23	61.0300	61.0900	61.0300	61.0900	+0.527%	234	+27.520%
2024-04-22	60.1700	60.9099	60.1700	60.7700	+2.375%	628	+28.191%
2024-04-19	59.3600	59.3600	59.3600	59.3600	-0.802%	49	+31.236%
2024-04-18	59.9400	59.9400	59.5899	59.8400	+0.117%	599	+30.184%
2024-04-17	59.7700	59.7700	59.7700	59.7700	-0.033%	230	+30.336%
2024-04-16	59.3859	59.7900	59.3859	59.7900	-0.416%	545	+30.293%
2024-04-15	60.4600	60.6101	60.0400	60.0400	-1.815%	3,616	+29.750%
2024-04-12	61.2350	61.2350	61.0429	61.1500	-1.617%	615	+27.395%
2024-04-11	62.1550	62.1550	62.1550	62.1550	+0.574%	128	+25.335%
2024-04-10	61.7329	61.8000	61.7329	61.8000	-0.675%	859	+26.055%
2024-04-09	62.7777	62.7777	62.2200	62.2200	-0.416%	901	+25.204%
2024-04-08	62.0600	62.8400	62.0600	62.4800	+0.580%	634	+24.683%
2024-04-05	61.1900	62.1200	61.1900	62.1200	+0.339%	1,117	+25.406%
2024-04-04	63.1800	63.1800	61.7100	61.9100	-1.007%	524	+25.831%
2024-04-03	62.1900	62.6600	61.5100	62.5400	+2.125%	5,164	+24.563%
2024-04-02	61.1700	61.3200	61.1700	61.2389	-1.132%	566	+27.210%
2024-04-01	61.4600	61.9400	61.4300	61.9400	-0.434%	809	+25.770%
2024-03-28	62.1499	62.2100	62.0899	62.2100	+0.016%	500	+25.224%
2024-03-27	61.9100	62.2700	61.9100	62.2000	+0.290%	3,160	+25.244%
2024-03-26	62.4900	62.4900	62.0200	62.0200	-0.417%	574	+25.608%
2024-03-25	63.0000	63.0000	62.2800	62.2800	-0.384%	747	+25.083%
2024-03-22	62.5200	62.5200	62.5200	62.5200	+0.337%	59	+24.603%
2024-03-21	61.8500	62.3100	61.8500	62.3100	+0.322%	1,636	+25.023%
2024-03-20	61.6010	62.1100	61.6010	62.1100	+1.786%	256	+25.426%
2024-03-19	61.1200	61.1200	61.0200	61.0200	+0.527%	369	+27.666%
2024-03-18	60.3600	61.2400	60.3600	60.7000	+0.198%	1,342	+28.339%
2024-03-15	60.4600	60.5800	60.4600	60.5800	-0.033%	150	+28.593%
2024-03-14	60.6400	60.9500	60.5800	60.6000	-0.700%	5,213	+28.551%
2024-03-13	61.0274	61.0274	61.0274	61.0274	+0.872%	49	+27.651%
2024-03-12	59.7967	60.5000	59.7967	60.5000	+1.052%	3,147	+28.763%
2024-03-11	59.6122	59.8700	59.6122	59.8700	-0.267%	574	+30.118%
2024-03-08	60.0300	60.0300	60.0300	60.0300	-0.941%	100	+29.772%
2024-03-07	60.3700	60.6578	60.3700	60.6000	+1.118%	809	+28.551%
2024-03-06	59.9500	59.9500	59.9300	59.9300	+1.148%	1,653	+29.988%
2024-03-05	59.2500	59.2500	59.2500	59.2500	-0.920%	36	+31.480%
2024-03-04	59.4500	59.8000	59.2400	59.8000	+1.159%	2,944	+30.271%
2024-03-01	58.8710	59.1500	58.8200	59.1149	+1.887%	2,587	+31.780%
2024-02-29	58.1300	58.1300	58.0200	58.0200	+0.034%	390	+34.267%
2024-02-28	57.9279	58.0000	57.9279	58.0000	-0.121%	1,094	+34.314%
2024-02-27	58.4400	58.6100	58.0700	58.0700	-0.232%	886	+34.152%
2024-02-26	58.4990	58.4990	58.0800	58.2050	+0.155%	1,304	+33.841%
2024-02-23	57.8600	58.1150	57.8600	58.1150	-0.539%	829	+34.048%
2024-02-22	58.0399	58.4300	58.0399	58.4300	+1.759%	923	+33.325%
2024-02-21	55.8200	57.4200	55.8200	57.4200	+0.508%	4,396	+35.670%
2024-02-20	57.2100	57.5900	56.9100	57.1300	-0.105%	6,977	+36.359%
2024-02-16	57.3526	57.3526	57.1900	57.1900	-0.227%	212	+36.216%
2024-02-15	57.3050	57.3200	57.0901	57.3200	+0.464%	646	+35.907%
2024-02-14	56.4200	57.0553	56.4200	57.0553	+1.976%	1,595	+36.538%
2024-02-13	56.1300	56.3899	55.9500	55.9500	-1.790%	1,703	+39.235%
2024-02-12	56.9600	57.0600	56.9200	56.9700	+0.070%	855	+36.742%
2024-02-09	56.6200	56.9300	56.5101	56.9300	+1.480%	485	+36.838%
2024-02-08	55.3100	56.3420	55.3100	56.1000	-0.107%	1,444	+38.863%
2024-02-07	56.1600	56.1600	56.1600	56.1600	-0.812%	94	+38.714%
2024-02-06	56.2700	56.6200	56.2000	56.6200	+0.497%	671	+37.587%
2024-02-05	56.0600	56.3400	56.0600	56.3400	-0.363%	255	+38.271%
2024-02-02	56.6800	56.6800	56.5450	56.5450	-0.833%	699	+37.770%
2024-02-01	56.7800	57.0200	56.7800	57.0200	+1.876%	266	+36.622%
2024-01-31	55.9700	55.9700	55.9700	55.9700	-0.178%	93	+39.185%
2024-01-30	56.0980	56.0980	56.0700	56.0700	+0.214%	697	+38.937%
2024-01-29	55.9500	55.9500	55.9500	55.9500	-0.321%	215	+39.235%
2024-01-26	55.9800	56.1300	55.9800	56.1300	+0.754%	321	+38.788%
2024-01-25	55.5100	55.7100	55.5100	55.7100	+0.988%	559	+39.835%
2024-01-24	55.1650	55.1650	55.1650	55.1650	+1.350%	213	+41.216%
2024-01-23	55.3000	55.3000	54.4300	54.4300	+0.074%	446	+43.123%
2024-01-22	54.3900	54.3900	54.3900	54.3900	-0.549%	3,134	+43.228%
2024-01-19	53.8779	54.6900	53.8779	54.6900	+0.459%	627	+42.443%
2024-01-18	54.1184	54.4400	54.1184	54.4400	+1.397%	498	+43.097%
2024-01-17	53.5914	53.7700	53.5914	53.6900	-0.776%	657	+45.096%
2024-01-16	54.2900	54.4523	54.1100	54.1100	-2.240%	1,180	+43.970%
2024-01-12	55.3500	55.3500	55.3500	55.3500	+1.041%	294	+40.744%
2024-01-11	54.8600	54.8600	54.7800	54.7800	-0.265%	347	+42.209%
2024-01-10	54.3800	54.9258	54.3800	54.9258	+0.523%	438	+41.831%
2024-01-09	54.7100	54.7100	54.6400	54.6400	-1.390%	223	+42.573%
2024-01-08	55.4800	55.4800	54.7250	55.4100	+0.727%	976	+40.592%
2024-01-05	54.8650	55.0100	54.8650	55.0100	+0.365%	224	+41.614%
2024-01-04	55.0435	55.0435	54.6588	54.8100	+0.772%	911	+42.131%
2024-01-03	54.3301	54.5100	54.3301	54.3900	-1.145%	669	+43.228%
2024-01-02	54.8400	55.0200	54.8400	55.0200	-2.134%	598	+41.588%
2023-12-29	55.9600	56.2200	55.9300	56.2200	+0.285%	505	+38.566%
2023-12-28	56.0499	56.0900	55.9690	56.0600	-0.053%	1,119	+38.962%
2023-12-27	56.3400	56.3400	56.0000	56.0900	+0.089%	1,049	+38.887%
2023-12-26	54.9700	56.0400	54.9700	56.0400	+0.286%	873	+39.011%
2023-12-22	55.9000	56.1150	55.8700	55.8800	+0.179%	1,920	+39.409%
2023-12-21	55.8273	55.9700	54.9101	55.7800	+1.788%	2,977	+39.659%
2023-12-20	55.5100	55.7500	54.4400	54.8000	-2.526%	764	+42.157%
2023-12-19	55.8300	56.2200	55.8300	56.2200	+1.279%	367	+38.566%
2023-12-18	54.7400	55.6199	54.7400	55.5100	+0.738%	1,737	+40.338%
2023-12-15	55.3800	55.3800	54.9400	55.1034	-0.964%	254	+41.374%
2023-12-14	55.7100	55.7100	55.5500	55.6400	+0.451%	1,282	+40.011%
2023-12-13	54.3100	55.3900	54.3100	55.3900	+1.432%	943	+40.643%
2023-12-12	54.3570	54.6079	54.3000	54.6079	+0.372%	375	+42.657%
2023-12-11	54.2300	54.4056	54.2300	54.4056	+0.658%	309	+43.187%