Dark

CATH
Global X S&P 500 Catholic Values ETF
stock NASDAQ ETF

Market Open

Aug 3, 2026 10:10:26 AM EDT

89.83USD+1.126%(+1.00)10,040

89.98Bid 90.06Ask 0.08Spread

Pre-market

0.00USD-100.000%(-88.23)0

After-hours

Jul 31, 2026 4:13:30 PM EDT

88.78USD-0.247%(-0.22)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	89.5800	89.830000	89.580000	89.8300	+1.126%	10,040	0.000%
2026-07-31	88.7300	89.060000	88.030000	88.8300	+0.680%	25,752	+1.126%
2026-07-30	87.7300	88.330000	87.441000	88.2300	+1.636%	73,580	+1.813%
2026-07-29	87.8600	88.270000	86.790000	86.8100	-1.475%	135,231	+3.479%
2026-07-28	87.8000	88.307297	87.550000	88.1100	+0.353%	31,746	+1.952%
2026-07-27	88.4800	88.579900	87.510000	87.8000	+0.174%	42,545	+2.312%
2026-07-24	87.5700	88.230000	87.560000	87.6477	+0.028%	9,568	+2.490%
2026-07-23	87.9400	87.940000	87.350000	87.6236	-1.407%	47,426	+2.518%
2026-07-22	88.9800	89.120000	88.810000	88.8741	-0.153%	13,129	+1.076%
2026-07-21	88.9000	89.065000	88.651200	89.0100	+0.755%	11,116	+0.921%
2026-07-20	88.9800	89.120000	88.330000	88.3431	-0.098%	29,455	+1.683%
2026-07-17	88.2400	88.900000	88.180000	88.4300	-1.150%	30,863	+1.583%
2026-07-16	89.6400	89.831400	89.200000	89.4589	-0.492%	24,598	+0.415%
2026-07-15	89.6400	90.000000	89.440000	89.9015	+0.381%	57,750	-0.080%
2026-07-14	89.4400	89.630000	89.250000	89.5600	+0.499%	54,263	+0.301%
2026-07-13	89.5800	89.580000	88.980000	89.1151	-0.652%	29,194	+0.802%
2026-07-10	89.1200	89.762500	89.120000	89.7000	+0.527%	38,962	+0.145%
2026-07-09	88.9100	89.280000	88.570000	89.2300	+0.678%	37,587	+0.672%
2026-07-08	88.2300	88.630000	87.820000	88.6291	-0.148%	30,353	+1.355%
2026-07-07	89.2200	89.220000	88.530000	88.7609	-0.503%	21,349	+1.204%
2026-07-06	88.9600	89.290000	88.800000	89.2100	+0.859%	29,757	+0.695%
2026-07-02	88.6600	89.180000	87.980000	88.4500	-0.158%	78,628	+1.560%
2026-07-01	88.4100	88.917400	88.140000	88.5900	+0.102%	51,905	+1.400%
2026-06-30	87.9600	88.625000	87.810000	88.5000	+0.774%	138,577	+1.503%
2026-06-29	87.2600	87.870000	86.930000	87.8200	+0.650%	35,440	+2.289%
2026-06-26	87.0500	87.660000	86.700000	87.2532	-0.214%	324,533	+2.953%
2026-06-25	88.3300	88.330000	87.220000	87.4400	-0.103%	35,698	+2.733%
2026-06-24	87.7800	88.370000	87.290000	87.5300	-0.069%	19,513	+2.628%
2026-06-23	87.7400	88.340000	87.590000	87.5900	-1.529%	20,252	+2.557%
2026-06-22	89.3400	89.700000	88.840000	88.9500	-0.414%	47,112	+0.989%
2026-06-18	89.5000	89.500000	89.080000	89.3200	+1.075%	17,776	+0.571%
2026-06-17	89.7600	89.760000	88.175000	88.3700	-1.329%	40,885	+1.652%
2026-06-16	89.9300	90.028100	89.460000	89.5600	-0.286%	22,765	+0.301%
2026-06-15	89.7500	90.175000	89.740000	89.8171	+1.637%	14,960	+0.014%
2026-06-12	88.2600	88.660000	87.690000	88.3703	+0.469%	41,979	+1.652%
2026-06-11	86.9400	88.150000	86.370000	87.9575	+1.594%	39,367	+2.129%
2026-06-10	87.3000	87.880000	86.490000	86.5772	-1.478%	19,231	+3.757%
2026-06-09	88.5000	88.980000	86.280000	87.8763	-0.286%	55,812	+2.223%
2026-06-08	88.7100	88.820000	88.100000	88.1285	+0.128%	39,791	+1.931%
2026-06-05	89.6300	89.664900	87.790000	88.0156	-2.530%	137,372	+2.061%
2026-06-04	89.8100	90.440000	89.690000	90.3000	+0.412%	16,863	-0.520%
2026-06-03	90.4000	90.400000	89.840000	89.9298	-0.696%	54,348	-0.111%
2026-06-02	90.4800	90.680000	90.269300	90.5600	+0.111%	42,565	-0.806%
2026-06-01	90.1500	90.650000	90.060000	90.4598	+0.328%	28,262	-0.696%
2026-05-29	90.0100	90.360000	90.010000	90.1639	+0.230%	17,083	-0.370%
2026-05-28	89.5000	89.986900	89.335000	89.9568	+0.488%	26,561	-0.141%
2026-05-27	89.6400	89.640000	89.370000	89.5200	-0.071%	60,100	+0.346%
2026-05-26	89.6600	89.870000	89.450000	89.5833	+0.551%	42,405	+0.275%
2026-05-22	89.3200	89.380000	88.985000	89.0923	+0.261%	61,250	+0.828%
2026-05-21	88.5700	89.060000	88.260100	88.8603	+0.064%	90,892	+1.091%
2026-05-20	88.1400	88.830000	88.020000	88.8033	+1.016%	64,551	+1.156%
2026-05-19	88.1900	88.329900	87.740500	87.9100	-0.624%	36,369	+2.184%
2026-05-18	88.5700	88.830000	87.950000	88.4623	-0.099%	43,909	+1.546%
2026-05-15	88.9600	88.960000	88.470000	88.5500	-1.084%	15,916	+1.446%
2026-05-14	89.0000	89.690100	89.000000	89.5206	+0.782%	28,684	+0.346%
2026-05-13	88.2800	88.960000	88.158196	88.8257	+0.509%	13,302	+1.131%
2026-05-12	88.2000	88.376300	87.638000	88.3763	-0.112%	13,071	+1.645%
2026-05-11	88.2300	88.670000	88.230000	88.4756	+0.029%	39,048	+1.531%
2026-05-08	88.2700	88.490000	88.160000	88.4500	+0.672%	39,488	+1.560%
2026-05-07	88.3800	88.380000	87.645000	87.8600	-0.337%	18,843	+2.242%
2026-05-06	87.3700	88.156900	87.370000	88.1569	+1.317%	17,271	+1.898%
2026-05-05	86.8100	87.160000	86.809400	87.0107	+0.825%	64,986	+3.240%
2026-05-04	86.6400	86.810000	86.140000	86.2991	-0.382%	58,779	+4.091%
2026-05-01	86.8500	87.090000	86.630000	86.6300	+0.255%	39,223	+3.694%
2026-04-30	85.8600	86.550000	85.545000	86.4100	+0.901%	41,408	+3.958%
2026-04-29	85.7800	85.780000	85.350000	85.6388	-0.130%	38,548	+4.894%
2026-04-28	85.9400	85.940000	85.500000	85.7500	-0.614%	17,344	+4.758%
2026-04-27	86.0500	86.280000	85.887500	86.2800	+0.256%	35,228	+4.115%
2026-04-24	85.8300	86.090000	85.460000	86.0600	+0.761%	31,786	+4.381%
2026-04-23	85.6400	85.820100	85.040000	85.4100	-0.327%	30,782	+5.175%
2026-04-22	85.5100	85.710000	85.325100	85.6900	+1.101%	17,272	+4.831%
2026-04-21	85.6200	85.669900	84.696600	84.7565	-0.632%	31,795	+5.986%
2026-04-20	85.3000	85.420000	85.065000	85.2953	-0.213%	45,875	+5.316%
2026-04-17	85.0400	85.710000	85.040000	85.4775	+1.232%	56,486	+5.092%
2026-04-16	84.3000	84.520000	84.060000	84.4370	+0.270%	27,989	+6.387%
2026-04-15	83.7000	84.230000	83.620000	84.2100	+0.876%	12,639	+6.674%
2026-04-14	82.7800	83.500000	82.780000	83.4788	+1.199%	52,803	+7.608%
2026-04-13	81.4300	82.494000	81.430000	82.4900	+1.055%	16,977	+8.898%
2026-04-10	81.9000	81.920000	81.590000	81.6291	-0.106%	43,646	+10.047%
2026-04-09	81.1500	81.789800	81.000000	81.7156	+0.659%	29,868	+9.930%
2026-04-08	81.4800	81.480000	80.850000	81.1810	+2.501%	40,358	+10.654%
2026-04-07	78.8800	79.200000	78.290000	79.2000	+0.124%	27,781	+13.422%
2026-04-06	78.7000	79.130000	78.700000	79.1019	+0.421%	38,891	+13.562%
2026-04-02	77.6100	78.940000	77.450000	78.7700	+0.076%	20,385	+14.041%
2026-04-01	78.6500	79.040100	78.550000	78.7100	+0.717%	63,294	+14.128%
2026-03-31	76.7400	78.250000	76.728000	78.1500	+2.937%	75,849	+14.946%
2026-03-30	76.9400	76.940000	75.615000	75.9200	-0.420%	98,689	+18.322%
2026-03-27	77.3700	77.370000	76.130000	76.2400	-1.715%	35,238	+17.825%
2026-03-26	78.3400	78.750000	77.570000	77.5700	-1.755%	27,854	+15.805%
2026-03-25	79.2500	79.420000	78.919700	78.9556	+0.401%	52,509	+13.773%
2026-03-24	78.5000	79.059900	78.275000	78.6400	-0.355%	21,521	+14.229%
2026-03-23	79.2100	79.755000	78.780000	78.9200	+1.192%	91,864	+13.824%
2026-03-20	78.9600	78.960000	77.780000	77.9900	-1.455%	23,804	+15.181%
2026-03-19	78.8800	79.485000	78.680000	79.1415	-0.267%	47,139	+13.506%
2026-03-18	80.2100	80.320000	79.350000	79.3530	-1.392%	16,080	+13.203%
2026-03-17	80.5500	80.870000	80.472900	80.4729	+0.348%	24,076	+11.628%
2026-03-16	80.0800	80.500000	80.040000	80.1941	+1.026%	23,222	+12.016%
2026-03-13	80.2100	80.510000	79.340000	79.3798	-0.619%	39,993	+13.165%
2026-03-12	80.6000	80.600000	79.850000	79.8744	-1.485%	185,172	+12.464%
2026-03-11	81.1600	81.310000	80.755000	81.0781	-0.071%	24,203	+10.794%
2026-03-10	81.4200	81.910000	80.940000	81.1357	-0.318%	51,854	+10.716%
2026-03-09	79.8700	81.500000	79.420000	81.3942	+0.835%	32,597	+10.364%
2026-03-06	81.0600	81.160000	80.450000	80.7200	-1.425%	83,249	+11.286%
2026-03-05	82.0100	82.145000	81.195000	81.8868	-0.628%	131,727	+9.700%
2026-03-04	81.8800	82.579400	81.770100	82.4041	+0.756%	97,054	+9.012%
2026-03-03	81.1700	82.040000	80.550000	81.7854	-0.902%	86,363	+9.836%
2026-03-02	81.6900	82.770000	81.690000	82.5300	+0.097%	29,356	+8.845%
2026-02-27	82.1900	82.490000	82.120000	82.4500	-0.543%	35,888	+8.951%
2026-02-26	83.3400	83.340000	82.390000	82.9005	-0.525%	31,660	+8.359%
2026-02-25	82.9200	83.380000	82.920000	83.3384	+0.906%	26,910	+7.789%
2026-02-24	81.9100	82.610000	81.870000	82.5900	+0.884%	119,801	+8.766%
2026-02-23	82.6700	82.900000	81.716900	81.8665	-1.209%	19,760	+9.727%
2026-02-20	82.0800	82.900000	81.995000	82.8685	+0.756%	32,965	+8.401%
2026-02-19	82.3300	82.460000	82.070000	82.2469	-0.413%	60,018	+9.220%
2026-02-18	82.3200	82.850000	82.230000	82.5876	+0.618%	51,092	+8.769%
2026-02-17	81.8000	82.290000	81.215000	82.0800	+0.244%	86,652	+9.442%
2026-02-13	81.9700	82.420000	81.550000	81.8800	+0.065%	45,138	+9.709%
2026-02-12	83.5500	83.650000	81.800000	81.8271	-1.790%	21,077	+9.780%
2026-02-11	83.7900	83.790000	82.965700	83.3183	+0.106%	36,664	+7.815%
2026-02-10	83.6800	83.740000	83.229900	83.2299	-0.400%	47,379	+7.930%
2026-02-09	82.9700	83.720600	82.879000	83.5640	+0.481%	40,788	+7.498%
2026-02-06	81.9700	83.220000	81.970000	83.1638	+1.981%	27,785	+8.016%
2026-02-05	81.8200	82.140000	81.420000	81.5487	-1.047%	41,303	+10.155%
2026-02-04	82.9800	82.980000	82.205000	82.4112	-0.546%	25,352	+9.002%
2026-02-03	83.6900	83.690000	82.180100	82.8640	-0.845%	27,727	+8.407%
2026-02-02	83.0100	83.740000	82.980000	83.5700	+0.476%	54,436	+7.491%
2026-01-30	83.0900	83.484800	82.892500	83.1738	-0.437%	36,135	+8.003%
2026-01-29	83.7700	83.770000	82.450000	83.5387	-0.235%	27,621	+7.531%
2026-01-28	83.7900	83.949900	83.550000	83.7352	+0.114%	36,031	+7.279%
2026-01-27	83.4300	83.750868	83.380000	83.6400	+0.378%	31,253	+7.401%
2026-01-26	82.9900	83.481700	82.990000	83.3248	+0.567%	24,226	+7.807%
2026-01-23	82.7200	82.970000	82.590000	82.8551	+0.103%	17,940	+8.418%
2026-01-22	82.9600	83.060000	82.560000	82.7696	+0.522%	28,654	+8.530%
2026-01-21	81.8300	82.758700	81.540000	82.3400	+1.055%	57,181	+9.096%
2026-01-20	82.0600	82.335000	81.380000	81.4800	-2.143%	31,301	+10.248%
2026-01-16	83.4200	83.670000	83.092500	83.2647	-0.020%	26,872	+7.885%
2026-01-15	83.5000	83.706000	83.281300	83.2813	+0.320%	38,570	+7.863%
2026-01-14	83.1900	83.215000	82.571200	83.0159	-0.675%	27,712	+8.208%
2026-01-13	83.8800	83.880000	83.380000	83.5800	-0.278%	27,772	+7.478%
2026-01-12	83.3200	83.900000	83.320000	83.8134	+0.051%	51,847	+7.179%
2026-01-09	83.4000	83.880200	83.340000	83.7709	+0.662%	22,182	+7.233%
2026-01-08	83.0900	83.255000	82.912600	83.2200	+0.013%	26,175	+7.943%
2026-01-07	83.6200	83.759900	83.185000	83.2095	-0.384%	76,206	+7.956%
2026-01-06	83.0500	83.560000	83.003900	83.5300	+0.731%	17,768	+7.542%
2026-01-05	82.6800	83.150000	82.680000	82.9240	+0.786%	14,110	+8.328%
2026-01-02	82.7100	82.790000	81.998700	82.2772	+0.061%	19,669	+9.180%
2025-12-31	82.9000	82.900000	82.180000	82.2267	-0.742%	11,532	+9.247%
2025-12-30	82.8100	83.030000	82.810000	82.8416	-0.613%	54,898	+8.436%
2025-12-29	83.3500	83.530000	83.223200	83.3528	-0.408%	16,488	+7.771%
2025-12-26	83.7400	83.800000	83.612000	83.6943	-0.007%	14,774	+7.331%
2025-12-24	83.4600	83.735000	83.420000	83.7000	+0.360%	15,970	+7.324%
2025-12-23	82.8200	83.430000	82.820000	83.4000	+0.400%	33,331	+7.710%
2025-12-22	83.0800	83.119900	82.870000	83.0679	+0.652%	36,994	+8.140%
2025-12-19	82.0400	82.593000	82.040000	82.5300	+0.855%	78,008	+8.845%
2025-12-18	81.9300	82.329300	81.730700	81.8300	+0.788%	11,874	+9.776%
2025-12-17	82.2100	82.250000	81.180000	81.1900	-1.108%	16,932	+10.642%
2025-12-16	82.0400	82.350000	81.690000	82.1000	-0.251%	31,264	+9.415%
2025-12-15	82.8600	82.860000	82.185000	82.3063	-0.210%	13,742	+9.141%
2025-12-12	83.3100	83.370100	82.430000	82.4791	-1.187%	11,280	+8.912%
2025-12-11	82.8900	83.506400	82.740000	83.4700	+0.192%	19,602	+7.620%
2025-12-10	82.7300	83.450000	82.655000	83.3100	+0.707%	87,135	+7.826%
2025-12-09	82.7400	83.019900	82.720000	82.7248	-0.010%	12,588	+8.589%
2025-12-08	83.2200	83.220000	82.640000	82.7329	-0.430%	15,810	+8.578%
2025-12-05	83.0800	83.419000	83.012800	83.0900	+0.275%	24,804	+8.112%
2025-12-04	83.0100	83.010000	82.580000	82.8619	+0.147%	52,722	+8.409%
2025-12-03	82.3000	82.910000	82.300000	82.7399	+0.245%	66,009	+8.569%
2025-12-02	82.5100	82.721799	82.390000	82.5378	+0.319%	14,287	+8.835%
2025-12-01	82.3200	82.710000	82.240000	82.2755	-0.538%	40,287	+9.182%
2025-11-28	82.4900	82.720400	82.386900	82.7204	+0.498%	14,759	+8.595%
2025-11-26	82.0200	82.472000	82.020000	82.3107	+0.775%	4,716	+9.135%
2025-11-25	80.9100	81.693100	80.717300	81.6774	+0.911%	15,235	+9.981%
2025-11-24	80.0700	81.070000	80.060000	80.9399	+1.599%	19,296	+10.984%
2025-11-21	79.1100	80.300000	78.940000	79.6661	+0.969%	11,974	+12.758%
2025-11-20	81.4100	81.700000	78.880000	78.9016	-1.568%	14,230	+13.851%
2025-11-19	79.8200	80.599600	79.820000	80.1581	+0.499%	16,739	+12.066%
2025-11-18	79.9200	80.309900	79.539691	79.7600	-0.821%	19,946	+12.625%
2025-11-17	81.0100	81.384500	80.150100	80.4205	-0.931%	14,180	+11.700%
2025-11-14	80.4300	81.580800	80.329000	81.1759	-0.153%	39,703	+10.661%
2025-11-13	82.4600	82.460000	81.170000	81.3000	-1.681%	28,583	+10.492%
2025-11-12	83.1100	83.110000	82.553000	82.6900	-0.024%	25,360	+8.635%
2025-11-11	82.5100	82.829000	82.300100	82.7101	+0.117%	15,255	+8.608%
2025-11-10	82.1300	82.680000	81.895000	82.6133	+1.518%	18,628	+8.736%
2025-11-07	80.8500	81.378100	80.280100	81.3781	+0.084%	23,487	+10.386%
2025-11-06	82.2000	82.200000	81.120000	81.3100	-1.133%	83,485	+10.478%
2025-11-05	82.0300	82.630000	82.030000	82.2415	+0.346%	20,620	+9.227%
2025-11-04	82.2000	82.519900	81.937600	81.9581	-1.233%	30,007	+9.605%
2025-11-03	83.3600	83.360000	82.746000	82.9814	+0.130%	35,507	+8.253%
2025-10-31	83.4000	83.400000	82.600000	82.8733	+0.307%	24,749	+8.394%
2025-10-30	83.2100	83.319800	82.565000	82.6200	-1.137%	32,498	+8.727%
2025-10-29	83.8100	83.810000	83.230700	83.5700	+0.081%	13,642	+7.491%
2025-10-28	83.5000	83.690000	83.280000	83.5027	+0.275%	20,029	+7.577%
2025-10-27	82.8300	83.273800	82.830000	83.2738	+1.304%	17,582	+7.873%
2025-10-24	82.3000	82.369900	82.202200	82.2022	+0.718%	6,736	+9.279%
2025-10-23	81.2500	81.750000	81.244500	81.6163	+0.638%	17,559	+10.064%
2025-10-22	81.7700	81.770000	80.604800	81.0991	-0.606%	21,683	+10.766%
2025-10-21	81.5700	81.691600	81.360000	81.5939	+0.043%	11,658	+10.094%
2025-10-20	81.1800	81.660000	81.180000	81.5587	+1.114%	21,953	+10.142%
2025-10-17	79.9700	80.856600	79.970000	80.6600	+0.609%	20,592	+11.369%
2025-10-16	81.0000	81.210000	79.810000	80.1717	-0.683%	36,689	+12.047%
2025-10-15	80.9600	81.356400	80.494900	80.7229	+0.339%	23,165	+11.282%
2025-10-14	79.7100	80.855000	79.470000	80.4500	-0.111%	58,102	+11.659%
2025-10-13	80.3200	80.685000	80.090000	80.5398	+1.653%	18,782	+11.535%
2025-10-10	81.5600	81.746300	79.230000	79.2300	-2.785%	32,567	+13.379%
2025-10-09	81.6500	81.714500	81.210000	81.5000	-0.133%	67,063	+10.221%
2025-10-08	81.4400	81.655000	81.230000	81.6084	+0.598%	27,840	+10.074%
2025-10-07	81.6900	81.690000	80.965400	81.1232	-0.448%	28,654	+10.733%
2025-10-06	81.4800	81.555000	81.291000	81.4879	+0.280%	10,088	+10.237%
2025-10-03	81.4000	81.680000	81.245000	81.2600	+0.014%	56,991	+10.546%
2025-10-02	81.4600	81.460000	80.980000	81.2488	+0.112%	21,570	+10.562%
2025-10-01	80.7700	81.220000	80.640000	81.1579	+0.123%	6,804	+10.685%
2025-09-30	80.7700	81.090000	80.570000	81.0585	+0.354%	39,014	+10.821%
2025-09-29	80.9800	80.980000	80.650200	80.7722	+0.194%	14,172	+11.214%
2025-09-26	80.2400	80.670000	80.170000	80.6157	+0.494%	99,556	+11.430%
2025-09-25	80.1200	80.340000	79.870000	80.2195	-0.535%	14,992	+11.980%
2025-09-24	80.9600	80.960000	80.470000	80.6513	-0.290%	96,987	+11.381%
2025-09-23	81.4200	81.420000	80.750100	80.8860	-0.534%	21,559	+11.058%
2025-09-22	80.8100	81.365000	80.780000	81.3200	+0.432%	12,908	+10.465%
2025-09-19	80.7450	80.970000	80.607500	80.9700	+0.494%	14,235	+10.942%
2025-09-18	80.4100	80.849900	80.410000	80.5722	+0.608%	19,885	+11.490%
2025-09-17	80.1400	80.420000	79.830000	80.0849	-0.243%	31,969	+12.168%
2025-09-16	80.6300	80.630000	80.176400	80.2800	-0.090%	18,800	+11.896%
2025-09-15	80.2800	80.440000	80.260000	80.3522	+0.412%	25,259	+11.795%
2025-09-12	80.1200	80.169100	79.980200	80.0225	-0.027%	13,069	+12.256%
2025-09-11	79.7500	80.056500	79.750000	80.0440	+0.851%	13,310	+12.226%
2025-09-10	79.7100	79.710000	79.199900	79.3686	+0.251%	13,874	+13.181%
2025-09-09	79.1600	79.180000	78.920000	79.1698	+0.233%	22,817	+13.465%
2025-09-08	79.1300	79.170000	78.860000	78.9861	+0.292%	15,754	+13.729%
2025-09-05	79.4400	79.440000	78.554700	78.7565	-0.334%	21,423	+14.060%
2025-09-04	78.5200	79.020300	78.407500	79.0203	+0.817%	11,497	+13.680%
2025-09-03	78.2700	78.380000	77.982400	78.3800	+0.526%	10,102	+14.608%
2025-09-02	77.8300	77.970000	77.284200	77.9700	-0.593%	24,673	+15.211%
2025-08-29	78.9200	78.920000	78.287000	78.4354	-0.729%	54,516	+14.527%
2025-08-28	78.7500	79.035000	78.656200	79.0117	+0.320%	137,394	+13.692%
2025-08-27	78.5900	78.829900	78.500000	78.7600	+0.217%	36,555	+14.055%
2025-08-26	78.2900	78.600000	78.230000	78.5896	+0.348%	15,314	+14.303%
2025-08-25	78.4800	78.603500	78.290000	78.3172	-0.312%	17,591	+14.700%
2025-08-22	77.6400	78.750100	77.640000	78.5625	+1.558%	11,263	+14.342%
2025-08-21	77.4200	77.584600	77.343600	77.3572	-0.454%	19,433	+16.124%
2025-08-20	77.8100	77.910000	77.160000	77.7100	-0.276%	24,183	+15.596%
2025-08-19	78.4200	78.455021	77.875000	77.9253	-0.681%	17,131	+15.277%
2025-08-18	78.4300	78.460000	78.300800	78.4600	+0.065%	19,262	+14.491%
2025-08-15	78.6600	78.660000	78.390000	78.4088	-0.445%	30,634	+14.566%
2025-08-14	78.4200	78.760000	78.420000	78.7590	+0.039%	210,043	+14.057%
2025-08-13	78.7600	78.860000	78.480000	78.7281	+0.227%	30,786	+14.102%
2025-08-12	77.9500	78.550000	77.950000	78.5500	+1.185%	126,434	+14.360%
2025-08-11	78.0000	78.061400	77.630100	77.6301	-0.277%	15,224	+15.715%
2025-08-08	77.4400	77.875000	77.440000	77.8461	+0.863%	19,718	+15.394%
2025-08-07	77.7400	77.740000	76.850000	77.1800	+0.065%	20,723	+16.390%
2025-08-06	76.5300	77.140000	76.530000	77.1300	+0.806%	18,287	+16.466%
2025-08-05	76.8800	76.955000	76.410400	76.5132	-0.521%	29,359	+17.405%
2025-08-04	76.2800	76.920000	76.280000	76.9137	+1.566%	12,947	+16.793%
2025-08-01	76.2300	76.230000	75.430000	75.7280	-1.641%	26,319	+18.622%
2025-07-31	78.1274	78.127400	76.991200	76.9912	-0.365%	19,130	+16.676%
2025-07-30	77.4800	77.650800	76.972900	77.2733	-0.075%	38,835	+16.250%
2025-07-29	77.8200	77.860000	77.237000	77.3310	-0.212%	24,132	+16.163%
2025-07-28	77.8400	77.840000	77.375000	77.4953	-0.181%	89,009	+15.917%
2025-07-25	77.3300	77.690000	77.330000	77.6357	+0.398%	14,935	+15.707%
2025-07-24	77.2800	77.480000	77.270000	77.3279	+0.213%	16,192	+16.168%
2025-07-23	76.8600	77.169900	76.760000	77.1632	+0.579%	13,538	+16.416%
2025-07-22	76.5900	76.720000	76.330000	76.7188	+0.188%	16,299	+17.090%
2025-07-21	76.6900	76.990000	76.560000	76.5752	+0.128%	101,178	+17.310%
2025-07-18	76.7200	76.720000	76.370000	76.4772	-0.035%	9,516	+17.460%
2025-07-17	75.9500	76.520000	75.950000	76.5037	+0.630%	32,040	+17.419%
2025-07-16	75.9600	76.030000	75.350000	76.0246	+0.243%	90,388	+18.159%
2025-07-15	76.5400	76.540000	75.815000	75.8400	-0.289%	36,124	+18.447%
2025-07-14	75.9000	76.149900	75.710000	76.0600	+0.237%	19,562	+18.104%
2025-07-11	75.8500	76.060000	75.750000	75.8800	-0.537%	16,429	+18.384%
2025-07-10	76.1500	76.384800	75.940000	76.2900	+0.236%	50,214	+17.748%
2025-07-09	75.7600	76.110000	75.720000	76.1100	+0.635%	55,215	+18.027%
2025-07-08	75.7200	75.785000	75.510000	75.6300	-0.053%	15,747	+18.776%
2025-07-07	76.0200	76.120000	75.360000	75.6700	-0.813%	33,073	+18.713%
2025-07-03	75.8300	76.340000	75.830000	76.2900	+0.939%	50,442	+17.748%
2025-07-02	75.2200	75.630000	75.200000	75.5800	+0.265%	43,350	+18.854%
2025-07-01	75.2900	75.480000	75.110000	75.3800	-0.093%	168,679	+19.170%
2025-06-30	75.2400	75.539500	75.029900	75.4500	+0.829%	157,528	+19.059%
2025-06-27	74.7500	75.050000	74.568200	74.8300	-0.013%	35,031	+20.045%
2025-06-26	74.4000	74.840000	74.350000	74.8400	+0.849%	40,298	+20.029%
2025-06-25	74.3800	74.380000	74.050000	74.2100	+0.189%	26,280	+21.048%
2025-06-24	73.9200	74.230000	73.740000	74.0700	+1.106%	33,992	+21.277%
2025-06-23	72.5600	73.332600	72.410000	73.2600	+0.867%	21,803	+22.618%
2025-06-20	73.1800	73.180000	72.480000	72.6300	-0.110%	27,657	+23.682%
2025-06-18	72.8600	73.080000	72.640000	72.7100	+0.110%	48,409	+23.546%
2025-06-17	73.1100	73.130000	72.603300	72.6300	-0.968%	20,706	+23.682%
2025-06-16	73.1600	73.500000	73.160000	73.3400	+1.131%	9,643	+22.484%
2025-06-13	72.7300	73.153200	72.430000	72.5200	-1.226%	43,081	+23.869%
2025-06-12	73.0700	73.440000	72.931800	73.4200	+0.259%	54,476	+22.351%
2025-06-11	73.5200	73.600500	73.080000	73.2300	-0.272%	15,053	+22.668%
2025-06-10	73.1400	73.430000	72.970000	73.4300	+0.548%	9,931	+22.334%
2025-06-09	73.1300	73.180000	72.930000	73.0300	+0.041%	10,583	+23.004%
2025-06-06	73.0700	73.270000	72.890000	73.0000	+0.815%	15,053	+23.055%
2025-06-05	72.8600	73.165000	72.110000	72.4100	-0.631%	18,840	+24.057%
2025-06-04	73.0900	73.090000	72.870000	72.8700	-0.014%	24,450	+23.274%
2025-06-03	72.4000	73.020000	72.360000	72.8800	+0.552%	26,759	+23.257%
2025-06-02	72.0000	72.480000	71.750500	72.4800	+0.597%	16,675	+23.938%
2025-05-30	71.9800	72.289900	71.540000	72.0500	-0.249%	12,452	+24.677%
2025-05-29	72.7300	72.730000	71.742500	72.2300	+0.403%	23,487	+24.367%
2025-05-28	72.3700	72.380000	71.850000	71.9400	-0.525%	34,905	+24.868%
2025-05-27	71.7000	72.320000	71.470000	72.3200	+2.234%	16,057	+24.212%
2025-05-23	70.4300	70.990000	70.394400	70.7400	-0.771%	19,482	+26.986%
2025-05-22	71.3900	71.675000	71.207400	71.2900	-0.056%	13,785	+26.006%
2025-05-21	72.1200	72.479200	71.150000	71.3300	-1.695%	25,792	+25.936%
2025-05-20	72.7000	72.705000	72.207300	72.5600	-0.384%	45,387	+23.801%
2025-05-19	71.8100	72.860000	71.810000	72.8400	+0.041%	12,027	+23.325%
2025-05-16	72.5600	72.810000	72.270000	72.8100	+0.719%	37,776	+23.376%
2025-05-15	71.8200	72.340000	71.767400	72.2900	+0.584%	21,299	+24.263%
2025-05-14	71.8900	71.969000	71.640000	71.8700	+0.307%	17,719	+24.990%
2025-05-13	71.0600	71.856623	71.060000	71.6500	+0.915%	89,194	+25.373%
2025-05-12	70.9500	71.000000	70.284500	71.0000	+3.363%	43,211	+26.521%
2025-05-09	69.0000	69.160000	68.680000	68.6900	-0.232%	107,264	+30.776%
2025-05-08	68.9300	69.470000	68.480000	68.8500	+0.702%	225,741	+30.472%
2025-05-07	68.3200	68.490000	67.743200	68.3700	+0.441%	8,420	+31.388%
2025-05-06	68.0800	68.380000	67.969000	68.0700	-0.715%	17,198	+31.967%
2025-05-05	68.2600	68.824700	68.260000	68.5600	-0.334%	10,460	+31.024%
2025-05-02	68.4800	68.990000	68.400000	68.7900	+1.385%	15,125	+30.586%
2025-05-01	68.0900	68.445200	67.770000	67.8500	+0.862%	33,111	+32.395%
2025-04-30	66.3900	67.320000	65.700000	67.2700	+0.194%	19,570	+33.536%
2025-04-29	66.4714	67.216200	66.471400	67.1400	+0.584%	35,098	+33.795%
2025-04-28	66.8900	66.990000	66.073500	66.7500	+0.090%	15,397	+34.577%
2025-04-25	66.3000	66.770000	66.080000	66.6900	+0.710%	32,992	+34.698%
2025-04-24	64.9200	66.255000	64.920000	66.2200	+2.160%	26,613	+35.654%
2025-04-23	65.6500	65.870100	64.710000	64.8200	+1.631%	25,178	+38.584%
2025-04-22	62.8100	64.020000	62.810000	63.7800	+2.606%	11,550	+40.844%
2025-04-21	63.2300	63.230000	61.530000	62.1600	-2.372%	25,739	+44.514%
2025-04-17	63.8300	64.230000	63.580000	63.6700	+0.126%	16,549	+41.087%
2025-04-16	64.5875	64.587500	63.080000	63.5900	-2.229%	18,235	+41.264%
2025-04-15	65.2600	65.600000	64.935000	65.0400	-0.169%	21,442	+38.115%
2025-04-14	65.8900	65.890000	64.590000	65.1500	+1.117%	58,249	+37.882%
2025-04-11	63.4000	64.620000	62.980000	64.4300	+1.625%	21,875	+39.423%
2025-04-10	64.5300	64.530000	61.730000	63.4000	-3.618%	59,623	+41.688%
2025-04-09	59.4600	66.030000	59.460000	65.7800	+9.908%	30,152	+36.561%
2025-04-08	63.0400	63.260000	59.080000	59.8500	-1.885%	37,475	+50.092%
2025-04-07	59.5700	62.700000	58.390000	61.0000	-0.311%	205,481	+47.262%
2025-04-04	63.5400	63.540000	61.130000	61.1900	-5.862%	125,791	+46.805%
2025-04-03	65.7900	66.190000	65.000000	65.0000	-4.720%	34,924	+38.200%
2025-04-02	67.1200	68.490000	67.120000	68.2200	+0.619%	31,853	+31.677%
2025-04-01	67.2100	67.890000	66.900000	67.8000	+0.385%	21,230	+32.493%
2025-03-31	66.2700	67.545900	66.000000	67.5400	+0.836%	23,597	+33.003%
2025-03-28	68.2900	68.290000	66.955000	66.9800	-2.090%	40,201	+34.115%
2025-03-27	68.3300	68.800000	68.290000	68.4100	-0.306%	38,533	+31.311%
2025-03-26	69.3700	69.475000	68.410000	68.6200	-1.152%	44,624	+30.909%
2025-03-25	69.2900	69.459900	69.175000	69.4200	+0.245%	20,861	+29.401%
2025-03-24	68.8500	69.250000	68.850000	69.2500	+1.973%	29,572	+29.718%
2025-03-21	67.2100	67.910000	67.210000	67.9100	-0.029%	8,302	+32.278%
2025-03-20	67.6500	68.496900	67.590000	67.9300	-0.235%	19,048	+32.239%
2025-03-19	67.5000	68.491100	67.470000	68.0900	+1.114%	9,739	+31.928%
2025-03-18	67.7400	67.740000	67.189000	67.3400	-1.101%	11,892	+33.398%
2025-03-17	67.5700	68.410000	67.570000	68.0900	+0.710%	37,227	+31.928%
2025-03-14	66.7600	67.640000	66.760000	67.6100	+2.223%	21,312	+32.865%
2025-03-13	67.0700	67.070000	66.010000	66.1400	-1.519%	22,827	+35.818%
2025-03-12	67.6300	67.630000	66.600000	67.1600	+0.569%	51,217	+33.755%
2025-03-11	67.2000	67.515000	66.322500	66.7800	-0.964%	33,438	+34.516%
2025-03-10	68.3200	68.320000	66.760000	67.4300	-2.755%	390,131	+33.220%
2025-03-07	68.7900	69.445000	68.190100	69.3400	+0.507%	17,036	+29.550%
2025-03-06	69.4800	69.930000	68.750000	68.9900	-1.794%	13,901	+30.207%
2025-03-05	69.5600	70.480000	69.214600	70.2500	+0.934%	10,540	+27.872%
2025-03-04	69.9500	70.500000	68.950000	69.6000	-1.249%	24,048	+29.066%
2025-03-03	71.9300	71.950000	69.940000	70.4800	-1.619%	14,831	+27.455%
2025-02-28	70.5400	71.640000	70.360000	71.6400	+1.502%	23,367	+25.391%
2025-02-27	72.0100	72.080000	70.510000	70.5800	-1.521%	90,604	+27.274%
2025-02-26	72.0500	72.320000	71.500000	71.6700	0.000%	74,065	+25.338%
2025-02-25	72.0200	72.220000	71.339500	71.6700	-0.693%	23,555	+25.338%
2025-02-24	72.8200	72.820000	72.069000	72.1700	-0.400%	12,286	+24.470%
2025-02-21	73.8600	73.860000	72.435000	72.4600	-1.882%	76,975	+23.972%
2025-02-20	74.0900	74.090000	73.420000	73.8500	-0.472%	8,765	+21.638%
2025-02-19	73.8900	74.204500	73.849000	74.2000	+0.284%	26,754	+21.065%
2025-02-18	73.8300	74.000000	73.760000	73.9900	+0.217%	16,559	+21.408%
2025-02-14	73.9300	73.930000	73.700000	73.8300	+0.068%	22,757	+21.671%
2025-02-13	73.0900	73.780000	72.990000	73.7800	+1.096%	10,149	+21.754%
2025-02-12	72.3300	73.010000	72.330000	72.9800	-0.164%	14,049	+23.089%
2025-02-11	72.8700	73.100000	72.840000	73.1000	-0.041%	23,396	+22.886%