Dark

SNSR
Global X Funds Global X Internet of Things ETF
stock NASDAQ ETF

At Close

Jul 23, 2026 3:59:30 PM EDT

45.45USD-3.133%(-1.47)13,508

40.13Bid 51.03Ask 10.90Spread

Pre-market

0.00USD-100.000%(-46.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	45.530000	45.5300	45.220000	45.4500	-3.133%	13,508	0.000%
2026-07-22	46.790000	47.3000	46.790000	46.9200	-0.141%	139,998	-3.133%
2026-07-21	46.900000	47.2193	46.650000	46.9864	+3.199%	3,854	-3.270%
2026-07-20	45.951823	46.1900	45.510000	45.5300	-1.012%	8,195	-0.176%
2026-07-17	45.100000	46.1650	45.090000	45.9957	-0.482%	6,769	-1.186%
2026-07-16	46.050000	46.4200	45.960000	46.2184	-1.491%	5,922	-1.663%
2026-07-15	47.710000	47.7100	46.380000	46.9181	-1.188%	21,693	-3.129%
2026-07-14	47.710000	47.7300	47.170000	47.4820	-0.012%	7,475	-4.280%
2026-07-13	47.990000	48.0099	47.280000	47.4878	-2.489%	10,848	-4.291%
2026-07-10	48.710000	48.9200	48.680100	48.7000	-0.389%	34,335	-6.674%
2026-07-09	48.770000	49.2300	48.770000	48.8900	+1.939%	7,327	-7.036%
2026-07-08	47.470000	47.9900	47.090000	47.9600	+0.728%	7,023	-5.234%
2026-07-07	48.180000	48.1800	47.330000	47.6136	-3.158%	13,722	-4.544%
2026-07-06	48.780000	49.5100	48.780000	49.1663	+1.555%	8,878	-7.559%
2026-07-02	49.885000	49.8850	47.792500	48.4135	-1.649%	34,527	-6.121%
2026-07-01	49.240000	49.8699	49.225000	49.2250	-1.491%	47,484	-7.669%
2026-06-30	49.190000	50.0473	49.060000	49.9699	+2.420%	7,325	-9.045%
2026-06-29	48.200000	49.0500	47.580000	48.7892	+2.348%	19,745	-6.844%
2026-06-26	48.160000	48.3800	47.670000	47.6700	-2.991%	8,762	-4.657%
2026-06-25	50.360000	50.3600	49.120000	49.1400	+0.466%	5,587	-7.509%
2026-06-24	48.860000	49.3250	48.520000	48.9120	-0.626%	16,534	-7.078%
2026-06-23	49.460000	49.8650	49.010000	49.2200	-4.538%	25,680	-7.659%
2026-06-22	51.160000	52.1100	51.160000	51.5600	+0.546%	11,980	-11.850%
2026-06-18	50.450000	51.2800	50.450000	51.2800	+3.714%	11,809	-11.369%
2026-06-17	50.660000	50.6700	49.443900	49.4439	-1.447%	5,210	-8.078%
2026-06-16	51.311000	51.4500	50.170000	50.1700	-2.734%	37,984	-9.408%
2026-06-15	52.090000	52.1400	51.370000	51.5800	+2.179%	19,402	-11.884%
2026-06-12	50.340000	51.0800	49.920000	50.4800	+0.258%	125,363	-9.964%
2026-06-11	48.917013	50.5900	48.690000	50.3500	+4.461%	33,956	-9.732%
2026-06-10	49.330000	49.8800	48.120000	48.2000	-3.696%	16,200	-5.705%
2026-06-09	51.210000	51.2400	48.010000	50.0500	-1.331%	17,249	-9.191%
2026-06-08	50.620000	51.3150	50.560000	50.7250	+2.475%	8,185	-10.399%
2026-06-05	51.730000	51.7300	49.340000	49.5000	-6.937%	16,056	-8.182%
2026-06-04	52.770000	53.6999	52.630000	53.1900	-0.691%	13,881	-14.552%
2026-06-03	53.800000	53.8000	53.330000	53.5603	-0.446%	22,914	-15.142%
2026-06-02	52.260000	53.8000	52.220000	53.8000	+4.425%	53,267	-15.520%
2026-06-01	51.010000	51.7700	50.885000	51.5200	+0.546%	19,873	-11.782%
2026-05-29	51.710000	51.8400	51.065000	51.2400	-0.582%	30,751	-11.300%
2026-05-28	51.290000	51.9300	50.875000	51.5400	+0.762%	10,956	-11.816%
2026-05-27	52.540000	52.5400	50.960000	51.1500	-2.143%	28,981	-11.144%
2026-05-26	51.810000	52.3099	51.425900	52.2700	+3.751%	40,527	-13.048%
2026-05-22	49.730000	50.5101	49.691500	50.3800	+2.816%	43,455	-9.786%
2026-05-21	48.230000	49.0700	48.140000	49.0000	+1.736%	30,782	-7.245%
2026-05-20	46.810000	48.1640	46.810000	48.1640	+4.206%	24,776	-5.635%
2026-05-19	46.080000	46.7400	45.740000	46.2200	-1.303%	16,076	-1.666%
2026-05-18	47.180000	47.1800	46.560100	46.8300	-0.032%	19,310	-2.947%
2026-05-15	46.390000	47.2500	46.260000	46.8450	-1.792%	55,876	-2.978%
2026-05-14	47.740000	47.8600	47.485000	47.7000	+0.294%	10,116	-4.717%
2026-05-13	47.280000	47.6999	46.930000	47.5600	+1.711%	11,921	-4.437%
2026-05-12	47.330000	47.3300	46.040000	46.7600	-2.583%	9,826	-2.802%
2026-05-11	47.780000	48.0000	47.710000	48.0000	+0.883%	40,912	-5.312%
2026-05-08	46.990000	47.6100	46.810000	47.5800	+2.898%	21,273	-4.477%
2026-05-07	46.950000	47.0250	46.240000	46.2400	-0.709%	97,401	-1.708%
2026-05-06	46.045000	46.6150	45.960000	46.5700	+1.471%	25,756	-2.405%
2026-05-05	45.320000	45.8950	45.320000	45.8950	+2.501%	8,399	-0.970%
2026-05-04	45.060000	45.2900	44.640000	44.7750	-0.045%	16,404	+1.508%
2026-05-01	44.710000	44.8750	44.595000	44.7950	+0.470%	42,746	+1.462%
2026-04-30	43.770000	44.5856	43.570000	44.5856	+3.363%	27,798	+1.939%
2026-04-29	43.030000	43.2400	42.770000	43.1350	+1.019%	3,974	+5.367%
2026-04-28	43.160000	43.3300	42.370000	42.7000	-2.977%	15,851	+6.440%
2026-04-27	44.530000	44.5300	43.930100	44.0103	-1.167%	9,979	+3.271%
2026-04-24	44.167700	44.7800	44.080000	44.5300	+2.063%	41,965	+2.066%
2026-04-23	43.590000	44.0983	43.245000	43.6300	+0.163%	6,497	+4.171%
2026-04-22	43.690000	43.7878	43.422000	43.5590	+0.878%	10,342	+4.341%
2026-04-21	43.570000	43.8899	43.090000	43.1800	-0.231%	11,883	+5.257%
2026-04-20	43.000000	43.3600	43.000000	43.2800	+0.593%	6,449	+5.014%
2026-04-17	42.660000	43.4000	42.580000	43.0250	+2.971%	15,821	+5.636%
2026-04-16	41.460000	41.8800	41.460000	41.7838	+1.380%	13,914	+8.774%
2026-04-15	41.030000	41.2800	40.903900	41.2150	+0.134%	21,557	+10.275%
2026-04-14	40.820000	41.2125	40.820000	41.1600	+1.630%	7,753	+10.423%
2026-04-13	39.730000	40.5000	39.730000	40.5000	+1.612%	7,483	+12.222%
2026-04-10	40.080000	40.2099	39.750100	39.8576	+0.018%	9,656	+14.031%
2026-04-09	39.575000	39.8503	39.350000	39.8503	+0.647%	9,250	+14.052%
2026-04-08	39.700000	39.8850	39.570000	39.5940	+4.623%	14,799	+14.790%
2026-04-07	37.790000	37.9299	37.240000	37.8446	-0.448%	10,856	+20.096%
2026-04-06	37.550000	38.0799	37.550000	38.0150	+1.117%	9,247	+19.558%
2026-04-02	36.905000	37.5950	36.905000	37.5950	-0.053%	4,893	+20.894%
2026-04-01	37.760000	37.9007	37.490000	37.6150	+0.924%	11,787	+20.829%
2026-03-31	36.190000	37.2707	36.180000	37.2707	+4.580%	8,399	+21.946%
2026-03-30	36.740000	36.7400	35.490000	35.6384	-2.263%	7,432	+27.531%
2026-03-27	37.310000	37.3100	36.450000	36.4634	-2.941%	5,391	+24.646%
2026-03-26	38.075000	38.4200	37.568400	37.5684	-2.448%	3,914	+20.979%
2026-03-25	38.520000	38.6800	38.250000	38.5110	+1.746%	4,017	+18.018%
2026-03-24	37.260000	38.1100	37.260000	37.8500	-0.024%	12,884	+20.079%
2026-03-23	37.750000	38.2500	37.680700	37.8590	+2.073%	10,519	+20.051%
2026-03-20	37.940000	37.9400	36.920000	37.0900	-2.613%	11,862	+22.540%
2026-03-19	37.310000	38.3350	37.310000	38.0850	+0.356%	12,674	+19.338%
2026-03-18	38.220000	38.4400	37.900000	37.9500	-1.326%	11,971	+19.763%
2026-03-17	38.255000	38.7600	38.250000	38.4600	+0.773%	88,382	+18.175%
2026-03-16	38.080000	38.3400	38.000000	38.1650	+1.868%	54,386	+19.088%
2026-03-13	38.090000	38.0900	37.340100	37.4650	-0.496%	5,711	+21.313%
2026-03-12	38.270000	38.2700	37.560000	37.6517	-2.031%	8,801	+20.712%
2026-03-11	38.460000	38.7500	38.240000	38.4323	-0.098%	6,599	+18.260%
2026-03-10	38.570000	38.9890	38.380000	38.4700	-0.073%	11,202	+18.144%
2026-03-09	37.400000	38.6150	37.090000	38.4981	+0.877%	5,244	+18.058%
2026-03-06	38.100000	38.4400	38.040000	38.1633	-1.275%	54,595	+19.093%
2026-03-05	39.320000	39.3200	38.300000	38.6563	-1.486%	18,510	+17.575%
2026-03-04	39.260000	39.3000	38.810000	39.2394	+0.847%	19,389	+15.827%
2026-03-03	39.010000	39.3700	38.390000	38.9100	-3.997%	14,887	+16.808%
2026-03-02	39.520000	40.5300	39.520000	40.5300	-0.208%	22,276	+12.139%
2026-02-27	40.430000	40.6999	40.205000	40.6143	-0.735%	11,687	+11.906%
2026-02-26	41.110000	41.1500	40.625000	40.9150	-0.014%	24,761	+11.084%
2026-02-25	40.810000	40.9900	40.620000	40.9208	+0.952%	5,819	+11.068%
2026-02-24	40.475000	40.6700	40.410100	40.5350	+2.209%	10,877	+12.125%
2026-02-23	40.240000	40.2700	39.550000	39.6588	-1.601%	7,760	+14.603%
2026-02-20	39.840000	40.4200	39.840000	40.3041	+1.267%	10,486	+12.768%
2026-02-19	39.880000	39.9700	39.560000	39.8000	-0.975%	45,661	+14.196%
2026-02-18	40.379600	40.4989	39.940000	40.1920	+1.163%	16,991	+13.082%
2026-02-17	39.380000	39.8999	39.130000	39.7300	-0.180%	14,717	+14.397%
2026-02-13	39.090100	39.9500	39.090100	39.8017	+1.534%	9,319	+14.191%
2026-02-12	40.350000	40.4400	39.065000	39.2003	-2.511%	10,287	+15.943%
2026-02-11	40.290000	40.3000	40.070100	40.2100	+1.397%	4,797	+13.032%
2026-02-10	39.550000	39.8700	39.470000	39.6560	+0.497%	102,035	+14.611%
2026-02-09	38.910000	39.5982	38.910000	39.4600	+1.572%	18,239	+15.180%
2026-02-06	38.340000	38.8800	38.248100	38.8492	+2.765%	13,811	+16.991%
2026-02-05	37.920000	38.1100	37.760000	37.8041	-0.253%	10,480	+20.225%
2026-02-04	37.900000	38.5100	37.640000	37.9000	+1.779%	46,253	+19.921%
2026-02-03	37.890000	37.8900	36.830000	37.2376	-1.995%	51,636	+22.054%
2026-02-02	37.320000	38.3300	37.320000	37.9958	+0.906%	8,868	+19.618%
2026-01-30	38.150000	38.3400	37.654800	37.6548	-1.980%	5,101	+20.702%
2026-01-29	38.690000	38.6950	37.699300	38.4153	-0.362%	9,377	+18.312%
2026-01-28	38.530000	38.6300	38.450000	38.5550	+0.299%	6,698	+17.884%
2026-01-27	38.480000	38.5000	38.340000	38.4400	+0.457%	8,937	+18.236%
2026-01-26	38.150000	38.3900	38.120000	38.2650	+0.367%	26,217	+18.777%
2026-01-23	38.420000	38.4200	38.001700	38.1250	-1.256%	5,965	+19.213%
2026-01-22	38.520000	38.7300	38.450000	38.6100	+1.206%	74,176	+17.716%
2026-01-21	37.550000	38.2750	37.550000	38.1500	+2.789%	5,199	+19.135%
2026-01-20	37.340000	37.5950	37.020000	37.1150	-2.541%	13,061	+22.457%
2026-01-16	38.220000	38.3300	38.040000	38.0828	-0.183%	16,723	+19.345%
2026-01-15	38.280000	38.4500	38.140000	38.1528	+0.694%	44,010	+19.126%
2026-01-14	37.830000	37.9800	37.670000	37.8900	-0.394%	8,760	+19.952%
2026-01-13	37.990000	38.1600	37.940000	38.0400	+0.409%	34,115	+19.479%
2026-01-12	37.690000	37.9590	37.600000	37.8850	-0.394%	7,859	+19.968%
2026-01-09	37.990000	38.1700	37.790000	38.0350	+0.608%	9,321	+19.495%
2026-01-08	37.540000	37.8800	37.500000	37.8050	-0.683%	8,864	+20.222%
2026-01-07	38.650000	38.6500	37.960100	38.0650	-1.657%	9,856	+19.401%
2026-01-06	37.870000	38.7231	37.870000	38.7063	+2.357%	10,831	+17.423%
2026-01-05	37.660000	38.1300	37.660000	37.8150	+0.966%	9,810	+20.190%
2026-01-02	37.360000	37.6299	37.300000	37.4533	+1.348%	11,906	+21.351%
2025-12-31	37.260000	37.2600	36.860000	36.9552	-0.805%	6,390	+22.987%
2025-12-30	37.360000	37.5099	37.240000	37.2550	-0.214%	16,212	+21.997%
2025-12-29	37.370000	37.5350	37.190000	37.3350	-0.586%	15,932	+21.736%
2025-12-26	37.505000	37.5650	37.410100	37.5550	+0.069%	28,352	+21.023%
2025-12-24	37.410000	37.5500	37.400000	37.5291	+0.064%	4,213	+21.106%
2025-12-23	37.560000	37.5950	37.390000	37.5050	-0.544%	7,830	+21.184%
2025-12-22	37.660000	37.9000	37.640000	37.7100	+0.641%	10,354	+20.525%
2025-12-19	37.261600	37.5493	37.261600	37.4700	+1.005%	7,492	+21.297%
2025-12-18	37.370000	37.4323	37.030000	37.0972	+0.446%	9,042	+22.516%
2025-12-17	37.560000	37.9100	36.860000	36.9326	-1.585%	33,496	+23.062%
2025-12-16	37.600000	37.8243	37.320000	37.5276	-0.536%	6,605	+21.111%
2025-12-15	38.130000	38.3400	37.730000	37.7300	-0.567%	7,544	+20.461%
2025-12-12	38.720000	38.7200	37.840000	37.9452	-2.578%	8,582	+19.778%
2025-12-11	38.780000	39.0600	38.600000	38.9493	+0.019%	12,606	+16.690%
2025-12-10	38.300000	38.9600	38.300000	38.9419	+1.391%	6,162	+16.712%
2025-12-09	38.160000	38.5250	38.160000	38.4075	+0.333%	8,196	+18.336%
2025-12-08	38.520000	38.5200	38.210000	38.2800	-0.726%	39,431	+18.730%
2025-12-05	38.120000	38.7300	38.120000	38.5600	+1.795%	5,953	+17.868%
2025-12-04	37.680000	37.9788	37.670400	37.8800	+0.879%	11,926	+19.984%
2025-12-03	36.860000	37.5500	36.860000	37.5500	+2.094%	27,218	+21.039%
2025-12-02	36.470000	37.0200	36.470000	36.7800	+1.183%	7,928	+23.573%
2025-12-01	36.200000	36.6450	36.150000	36.3500	-0.791%	57,472	+25.034%
2025-11-28	36.440000	36.6700	36.440000	36.6400	+0.826%	70,454	+24.045%
2025-11-26	36.000000	36.5200	35.990000	36.3400	+0.972%	20,002	+25.069%
2025-11-25	35.520000	36.0350	35.370300	35.9900	+0.870%	26,938	+26.285%
2025-11-24	35.320000	35.7494	35.210000	35.6795	+1.564%	8,974	+27.384%
2025-11-21	34.330000	35.3200	34.200000	35.1300	+2.302%	10,533	+29.377%
2025-11-20	35.670000	35.7700	34.230000	34.3394	-2.254%	12,083	+32.355%
2025-11-19	35.020000	35.3000	34.860000	35.1311	+0.258%	15,715	+29.373%
2025-11-18	34.870000	35.2427	34.780000	35.0407	-0.749%	14,058	+29.706%
2025-11-17	36.010000	36.1100	35.130000	35.3053	-2.418%	15,114	+28.734%
2025-11-14	36.170000	36.4986	36.090000	36.1800	-0.714%	19,309	+25.622%
2025-11-13	37.070000	37.0700	36.250000	36.4400	-2.030%	24,845	+24.726%
2025-11-12	37.257900	37.4500	37.100000	37.1950	+0.437%	8,072	+22.194%
2025-11-11	37.050000	37.1150	36.925000	37.0333	-0.153%	6,950	+22.727%
2025-11-10	37.250000	37.3600	37.080000	37.0900	+0.597%	8,181	+22.540%
2025-11-07	36.350000	36.8700	36.114600	36.8700	-0.554%	29,788	+23.271%
2025-11-06	37.448200	37.4482	36.880000	37.0753	-1.735%	9,038	+22.588%
2025-11-05	37.240700	37.8699	37.200000	37.7300	+1.397%	13,925	+20.461%
2025-11-04	37.590000	37.5900	37.110000	37.2100	-3.225%	29,854	+22.145%
2025-11-03	38.560000	38.5600	38.250000	38.4500	-0.414%	59,513	+18.205%
2025-10-31	38.645000	38.6450	38.320100	38.6100	-0.797%	58,086	+17.716%
2025-10-30	39.050000	39.3900	38.920000	38.9200	-1.581%	11,825	+16.778%
2025-10-29	39.680000	39.9991	39.460100	39.5454	-0.938%	8,200	+14.931%
2025-10-28	39.910000	40.1800	39.850000	39.9200	-0.374%	8,948	+13.853%
2025-10-27	39.900000	40.3200	39.900000	40.0700	+1.469%	27,347	+13.427%
2025-10-24	39.733000	39.7700	39.490000	39.4900	+0.381%	20,951	+15.092%
2025-10-23	38.500000	39.4300	38.500000	39.3400	+1.053%	10,921	+15.531%
2025-10-22	39.360000	39.4800	38.720000	38.9300	-1.543%	12,134	+16.748%
2025-10-21	39.410000	39.6960	39.360000	39.5400	+0.076%	16,919	+14.947%
2025-10-20	39.140000	39.5900	39.140000	39.5100	+1.725%	17,440	+15.034%
2025-10-17	38.954700	38.9547	38.540000	38.8400	-0.410%	6,319	+17.019%
2025-10-16	39.190000	39.2750	38.800000	39.0000	0.000%	13,393	+16.538%
2025-10-15	39.010000	39.0300	38.560000	39.0000	+0.932%	15,016	+16.538%
2025-10-14	37.760000	38.7398	37.760000	38.6400	+0.546%	12,773	+17.624%
2025-10-13	38.190000	38.4600	37.970000	38.4300	+2.898%	10,256	+18.267%
2025-10-10	39.240000	39.2400	37.180000	37.3476	-4.835%	10,189	+21.695%
2025-10-09	39.520000	39.5200	39.064600	39.2450	-1.146%	10,993	+15.811%
2025-10-08	38.950000	39.7000	38.900000	39.7000	+2.162%	17,982	+14.484%
2025-10-07	39.700000	39.8000	38.770000	38.8600	-2.111%	17,361	+16.958%
2025-10-06	39.640000	39.7998	39.620000	39.6981	+0.476%	10,895	+14.489%
2025-10-03	39.430000	39.7493	39.370100	39.5100	-0.025%	14,141	+15.034%
2025-10-02	39.340000	39.5200	39.013200	39.5200	+0.997%	22,333	+15.005%
2025-10-01	38.895000	39.1900	38.790000	39.1300	+0.308%	21,311	+16.151%
2025-09-30	38.740000	39.0450	38.647000	39.0100	+0.439%	15,024	+16.509%
2025-09-29	39.180000	39.1800	38.740100	38.8394	+0.011%	8,585	+17.020%
2025-09-26	38.790000	38.8450	38.710000	38.8350	+0.090%	8,367	+17.034%
2025-09-25	38.320000	38.8422	38.320000	38.8000	-0.793%	12,379	+17.139%
2025-09-24	39.460000	39.4600	39.030000	39.1100	-1.312%	17,524	+16.211%
2025-09-23	39.910000	40.1150	39.410000	39.6300	-0.639%	25,422	+14.686%
2025-09-22	39.240000	39.9400	39.140100	39.8850	+1.696%	9,602	+13.953%
2025-09-19	39.200000	39.3800	39.160000	39.2200	-1.408%	56,659	+15.885%
2025-09-18	39.180000	39.8300	39.160000	39.7800	+2.447%	30,972	+14.253%
2025-09-17	39.080000	39.3300	38.692200	38.8300	-0.334%	31,739	+17.049%
2025-09-16	38.938000	39.0400	38.770000	38.9600	+0.206%	36,341	+16.658%
2025-09-15	38.740000	39.1700	38.670000	38.8800	+0.673%	34,471	+16.898%
2025-09-12	38.830000	38.9500	38.570000	38.6200	-1.354%	17,350	+17.685%
2025-09-11	38.450000	39.1500	38.450000	39.1500	+1.688%	55,555	+16.092%
2025-09-10	38.590000	38.7850	38.330000	38.5000	-0.285%	43,675	+18.052%
2025-09-09	38.720000	38.8799	38.410000	38.6100	-0.924%	63,547	+17.716%
2025-09-08	39.090000	39.1100	38.760000	38.9700	-0.179%	34,090	+16.628%
2025-09-05	39.040000	39.1653	38.610000	39.0400	+1.591%	29,704	+16.419%
2025-09-04	37.955500	38.5400	37.955500	38.4287	+1.075%	24,439	+18.271%
2025-09-03	38.065000	38.1163	37.838000	38.0200	+0.576%	161,092	+19.542%
2025-09-02	37.540000	37.9100	37.470000	37.8024	-1.299%	19,455	+20.230%
2025-08-29	38.743000	38.7430	38.170000	38.2998	-1.340%	5,869	+18.669%
2025-08-28	38.850000	38.9474	38.745000	38.8200	+0.884%	10,246	+17.079%
2025-08-27	38.230000	38.6300	38.170000	38.4800	+0.654%	90,410	+18.113%
2025-08-26	37.970000	38.3600	37.960000	38.2300	+0.465%	8,286	+18.886%
2025-08-25	38.450000	38.4500	38.053200	38.0532	-1.032%	5,445	+19.438%
2025-08-22	37.374800	38.6900	37.374800	38.4500	+3.221%	13,138	+18.205%
2025-08-21	37.160000	37.2987	37.010100	37.2500	-0.321%	23,856	+22.013%
2025-08-20	37.500000	37.5000	36.990000	37.3700	-0.453%	19,789	+21.622%
2025-08-19	37.770000	37.7900	37.452000	37.5400	-0.819%	5,163	+21.071%
2025-08-18	37.400000	37.8600	37.400000	37.8500	+0.611%	52,889	+20.079%
2025-08-15	37.700000	37.7000	37.476500	37.6200	-0.559%	13,768	+20.813%
2025-08-14	37.600000	37.8314	37.499200	37.8314	-0.444%	10,823	+20.138%
2025-08-13	37.740000	38.1900	37.720000	38.0000	+1.306%	46,010	+19.605%
2025-08-12	36.970000	37.5100	36.970000	37.5100	+2.862%	3,806	+21.168%
2025-08-11	36.810000	36.8363	36.460000	36.4663	-1.282%	5,259	+24.636%
2025-08-08	36.600000	37.0200	36.600000	36.9400	+0.681%	18,478	+23.037%
2025-08-07	36.930000	36.9411	36.240000	36.6900	+0.328%	34,136	+23.876%
2025-08-06	36.360000	36.6300	36.020000	36.5700	-0.082%	22,187	+24.282%
2025-08-05	36.830000	36.8300	36.260000	36.6000	-0.570%	29,173	+24.180%
2025-08-04	36.400000	36.8100	36.275000	36.8100	+1.871%	29,495	+23.472%
2025-08-01	36.250000	36.2700	35.630000	36.1338	-1.623%	5,693	+25.783%
2025-07-31	37.440000	37.6400	36.730000	36.7300	-2.625%	32,668	+23.741%
2025-07-30	38.100000	38.1000	37.532000	37.7200	-1.023%	15,007	+20.493%
2025-07-29	38.080000	38.1100	37.749000	38.1100	+0.197%	15,249	+19.260%
2025-07-28	37.970000	38.2100	37.930000	38.0350	+0.145%	14,637	+19.495%
2025-07-25	37.634800	37.9800	37.588800	37.9800	+0.370%	12,962	+19.668%
2025-07-24	37.790000	37.8400	37.620000	37.8400	-2.348%	13,721	+20.111%
2025-07-23	38.290000	38.7500	38.150000	38.7500	+0.623%	38,697	+17.290%
2025-07-22	38.480000	38.5100	38.100100	38.5100	-0.362%	31,752	+18.021%
2025-07-21	38.790000	39.0310	38.650000	38.6500	+0.026%	15,260	+17.594%
2025-07-18	38.703100	38.9000	38.570000	38.6400	+0.312%	74,536	+17.624%
2025-07-17	38.150000	38.5804	38.150000	38.5200	+1.395%	12,554	+17.991%
2025-07-16	37.750000	37.9900	37.475000	37.9900	+0.984%	14,900	+19.637%
2025-07-15	38.260000	38.2600	37.620000	37.6200	-1.078%	30,130	+20.813%
2025-07-14	37.860000	38.0300	37.580000	38.0300	-0.262%	23,746	+19.511%
2025-07-11	38.350000	38.3900	38.090000	38.1300	-1.294%	47,793	+19.197%
2025-07-10	38.590000	38.9074	38.450600	38.6300	+0.130%	10,112	+17.655%
2025-07-09	38.440000	38.5800	38.085000	38.5800	+0.416%	5,840	+17.807%
2025-07-08	38.010000	38.5168	37.980000	38.4200	+1.586%	12,766	+18.298%
2025-07-07	38.230000	38.4879	37.820000	37.8200	-1.817%	26,012	+20.175%
2025-07-03	38.530000	38.6400	38.490000	38.5200	+0.260%	8,919	+17.991%
2025-07-02	37.800000	38.4200	37.800000	38.4200	+2.127%	26,387	+18.298%
2025-07-01	37.350000	37.9600	37.250000	37.6200	-0.371%	12,700	+20.813%
2025-06-30	37.420000	37.7600	37.420000	37.7600	+0.586%	12,439	+20.365%
2025-06-27	37.540000	37.7750	37.390000	37.5400	+0.401%	12,980	+21.071%
2025-06-26	37.260000	37.4700	37.130000	37.3900	+0.999%	17,317	+21.557%
2025-06-25	37.260000	37.2600	36.981900	37.0200	-0.430%	28,258	+22.771%
2025-06-24	36.630000	37.3700	36.630000	37.1800	+2.537%	32,866	+22.243%
2025-06-23	35.840000	36.3000	35.730000	36.2600	+1.115%	62,600	+25.345%
2025-06-20	36.300000	36.3000	35.770000	35.8600	-0.775%	22,633	+26.743%
2025-06-18	36.040000	36.4969	36.000100	36.1400	+0.333%	18,346	+25.761%
2025-06-17	36.210000	36.4100	36.000618	36.0200	-1.315%	21,377	+26.180%
2025-06-16	36.280000	36.7483	36.280000	36.5000	+1.445%	12,366	+24.521%
2025-06-13	36.300000	36.5200	35.940000	35.9800	-2.095%	12,444	+26.320%
2025-06-12	36.773000	36.9400	36.710000	36.7500	-0.298%	40,139	+23.673%
2025-06-11	37.280000	37.2950	36.780000	36.8600	-0.593%	31,492	+23.304%
2025-06-10	36.710000	37.1000	36.710000	37.0800	+1.008%	22,206	+22.573%
2025-06-09	36.490000	37.0000	36.490000	36.7100	+1.129%	53,512	+23.808%
2025-06-06	36.150000	36.5000	36.150000	36.3000	+0.443%	9,440	+25.207%
2025-06-05	36.340000	36.6500	36.120100	36.1400	-0.660%	12,121	+25.761%
2025-06-04	36.110000	36.3800	36.020000	36.3800	+1.196%	19,229	+24.931%
2025-06-03	35.290000	35.9500	35.290000	35.9500	+1.841%	6,235	+26.426%
2025-06-02	35.100000	35.3000	34.890000	35.3000	-0.028%	7,440	+28.754%
2025-05-30	34.965000	35.3100	34.880000	35.3100	-0.367%	11,086	+28.717%
2025-05-29	35.482300	35.5700	35.324900	35.4400	-0.365%	8,925	+28.245%
2025-05-28	35.780000	35.7800	35.380000	35.5700	-0.503%	12,033	+27.776%
2025-05-27	35.620000	36.0100	35.370000	35.7500	+2.524%	35,108	+27.133%
2025-05-23	34.730000	35.2100	34.690000	34.8700	-1.414%	20,474	+30.341%
2025-05-22	35.475000	35.6000	35.362400	35.3700	-0.813%	7,720	+28.499%
2025-05-21	35.990000	36.2200	35.380100	35.6600	-1.274%	17,878	+27.454%
2025-05-20	36.040000	36.3100	35.900000	36.1200	-0.715%	8,861	+25.831%
2025-05-19	35.780000	36.3800	35.780000	36.3800	-0.411%	24,847	+24.931%
2025-05-16	36.250000	36.5300	36.120000	36.5300	+0.440%	6,583	+24.418%
2025-05-15	36.220000	36.3700	36.010000	36.3700	+0.470%	7,720	+24.966%
2025-05-14	36.290000	36.4400	36.150000	36.2000	-0.795%	34,859	+25.552%
2025-05-13	35.920000	36.5600	35.732600	36.4900	+1.728%	15,628	+24.555%
2025-05-12	35.600000	35.9100	35.370100	35.8700	+5.037%	17,769	+26.708%
2025-05-09	34.385000	34.4600	34.110000	34.1500	+0.886%	19,902	+33.089%
2025-05-08	33.630000	34.2736	33.620000	33.8500	+0.684%	9,496	+34.269%
2025-05-07	33.220000	33.6600	33.060000	33.6200	+1.632%	48,282	+35.187%
2025-05-06	33.030000	33.2300	32.890000	33.0800	-1.665%	19,881	+37.394%
2025-05-05	33.460000	33.8600	33.460000	33.6400	+0.900%	24,351	+35.107%
2025-05-02	33.184900	33.5999	33.184900	33.3400	+3.220%	8,522	+36.323%
2025-05-01	32.330000	32.4550	32.220000	32.3000	+0.031%	9,110	+40.712%
2025-04-30	31.281400	32.2900	31.281400	32.2900	+0.467%	10,154	+40.756%
2025-04-29	32.050000	32.3800	32.050000	32.1400	-0.310%	11,322	+41.413%
2025-04-28	32.250000	32.4700	31.850000	32.2400	+0.031%	14,109	+40.974%
2025-04-25	31.974500	32.2900	31.910000	32.2300	+0.187%	14,797	+41.018%
2025-04-24	31.159100	32.2100	31.051000	32.1700	+4.279%	35,090	+41.281%
2025-04-23	31.060000	31.7000	30.630000	30.8500	+2.902%	63,036	+47.326%
2025-04-22	29.795000	30.1652	29.730000	29.9800	+1.834%	4,310	+51.601%
2025-04-21	29.770000	29.8600	29.055000	29.4400	-2.258%	17,065	+54.382%
2025-04-17	30.040000	30.1600	29.710000	30.1200	+0.400%	20,082	+50.896%
2025-04-16	29.990000	30.3100	29.480000	30.0000	-1.897%	15,742	+51.500%
2025-04-15	30.390000	30.8000	30.350000	30.5800	+0.725%	12,129	+48.627%
2025-04-14	30.570000	30.6022	30.005600	30.3600	+0.596%	14,310	+49.704%
2025-04-11	29.420000	30.1800	29.206400	30.1800	+2.653%	15,833	+50.596%
2025-04-10	30.150000	30.1500	28.481200	29.4000	-6.667%	27,994	+54.592%
2025-04-09	27.090000	31.5000	27.090000	31.5000	+14.754%	53,542	+44.286%
2025-04-08	29.200000	29.3000	27.020500	27.4500	-2.763%	57,794	+65.574%
2025-04-07	27.190000	28.6416	26.780000	28.2300	-0.247%	71,987	+60.999%
2025-04-04	28.950000	29.0550	28.000000	28.3000	-5.761%	49,684	+60.601%
2025-04-03	31.620000	31.6200	30.030000	30.0300	-9.384%	15,580	+51.349%
2025-04-02	32.696000	33.1400	32.670300	33.1400	+0.821%	13,141	+37.145%
2025-04-01	32.561500	32.9400	32.300000	32.8700	-0.213%	7,651	+38.272%
2025-03-31	32.390000	32.9400	32.070000	32.9400	+0.152%	308,206	+37.978%
2025-03-28	33.630000	33.6300	32.830000	32.8900	-3.407%	16,838	+38.188%
2025-03-27	34.130000	34.2980	33.920000	34.0500	-0.758%	7,457	+33.480%
2025-03-26	34.900000	34.9500	34.217100	34.3100	-1.999%	14,805	+32.469%
2025-03-25	35.060000	35.1539	34.900000	35.0100	+0.143%	7,320	+29.820%
2025-03-24	34.750100	35.0800	34.750100	34.9600	+2.252%	6,264	+30.006%
2025-03-21	34.000000	34.2900	33.860000	34.1900	-0.726%	7,348	+32.934%
2025-03-20	34.520000	34.8700	34.440000	34.4400	-1.233%	24,927	+31.969%
2025-03-19	34.450000	35.0485	34.450000	34.8700	+1.219%	7,797	+30.341%
2025-03-18	34.440000	34.4724	34.170000	34.4500	-0.491%	17,040	+31.930%
2025-03-17	34.100000	34.8300	34.100000	34.6200	+1.465%	10,595	+31.282%
2025-03-14	33.810000	34.2500	33.710000	34.1200	+2.401%	17,611	+33.206%
2025-03-13	33.760000	33.7600	33.210000	33.3200	-1.798%	60,263	+36.405%
2025-03-12	34.280000	34.2800	33.780100	33.9300	+0.207%	32,206	+33.952%
2025-03-11	34.320000	34.3200	33.490000	33.8600	-1.081%	25,500	+34.229%
2025-03-10	34.610000	34.6500	33.900000	34.2300	-3.196%	14,819	+32.778%
2025-03-07	34.768100	35.4758	34.530000	35.3600	+1.260%	13,113	+28.535%
2025-03-06	35.080000	35.4700	34.915000	34.9200	-1.412%	18,028	+30.155%
2025-03-05	35.070000	35.4819	34.852600	35.4200	+2.075%	14,767	+28.317%
2025-03-04	34.810000	35.2500	34.271900	34.7000	-1.055%	15,565	+30.980%
2025-03-03	36.290000	36.2900	35.070000	35.0700	-2.421%	13,332	+29.598%
2025-02-28	35.550000	36.0600	35.360000	35.9400	+0.616%	24,396	+26.461%
2025-02-27	36.640000	36.6450	35.640000	35.7200	-2.191%	24,844	+27.240%
2025-02-26	36.605000	36.8250	36.430100	36.5200	-0.328%	8,236	+24.452%
2025-02-25	36.750000	36.7500	36.385800	36.6400	-0.516%	6,494	+24.045%
2025-02-24	37.290000	37.2900	36.790000	36.8300	-0.968%	6,748	+23.405%
2025-02-21	37.950000	37.9500	36.980000	37.1900	-2.183%	16,630	+22.210%
2025-02-20	38.295000	38.2950	37.630000	38.0200	-0.262%	38,734	+19.542%
2025-02-19	37.790000	38.1200	37.730100	38.1200	+1.871%	16,498	+19.229%
2025-02-18	37.030000	37.4550	37.030000	37.4200	+2.129%	12,686	+21.459%
2025-02-14	36.540000	36.7500	36.500000	36.6400	+0.246%	54,978	+24.045%
2025-02-13	36.280000	36.5500	36.100900	36.5500	+1.190%	28,363	+24.350%
2025-02-12	35.620000	36.2000	35.620000	36.1200	-0.304%	18,827	+25.831%
2025-02-11	36.050000	36.2550	35.995000	36.2300	+0.332%	30,685	+25.449%
2025-02-10	36.240000	36.2400	36.005000	36.1100	+0.055%	11,983	+25.865%
2025-02-07	36.500000	36.5000	35.951000	36.0900	-0.441%	16,073	+25.935%
2025-02-06	36.184500	36.4200	36.080000	36.2500	-1.118%	8,929	+25.379%
2025-02-05	36.210000	36.6600	36.150000	36.6600	+1.975%	14,222	+23.977%
2025-02-04	35.690000	36.0050	35.690000	35.9500	+1.012%	10,349	+26.426%
2025-02-03	35.310000	35.8499	34.990000	35.5900	-1.385%	23,759	+27.704%
2025-01-31	36.250000	36.6048	35.950000	36.0900	-0.441%	7,185	+25.935%