Dark

CLIX
ProShares Long Online/Short Stores ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:55:58 PM EDT

60.79USD+1.560%(+0.93)4,004

61.17Bid 61.43Ask 0.26Spread

Pre-market

0.00USD-100.000%(-59.86)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

60.85USD+0.092%(+0.06)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	60.25000	60.9999	60.250000	60.8458	+1.653%	4,004	0.000%
2026-07-31	59.63000	59.8562	59.560000	59.8562	+4.477%	564	+1.653%
2026-07-30	57.29100	57.2910	57.291000	57.2910	+0.800%	154	+6.205%
2026-07-29	56.76000	57.1400	56.760000	56.8363	-0.644%	1,159	+7.054%
2026-07-28	56.27000	57.2048	56.270000	57.2048	+0.472%	978	+6.365%
2026-07-27	56.61000	56.9360	56.610000	56.9360	+1.652%	339	+6.867%
2026-07-24	56.01090	56.0109	56.010900	56.0109	-0.791%	54	+8.632%
2026-07-23	55.87000	56.4577	55.870000	56.4577	-1.446%	275	+7.772%
2026-07-22	57.28610	57.2861	57.286100	57.2861	-1.545%	104	+6.214%
2026-07-21	58.18490	58.1849	58.184900	58.1849	-1.193%	53	+4.573%
2026-07-20	58.29000	59.0800	58.290000	58.8875	+1.108%	1,216	+3.325%
2026-07-17	58.24210	58.2421	58.242100	58.2421	-1.106%	13	+4.470%
2026-07-16	59.53000	59.7201	58.893400	58.8934	-1.561%	924	+3.315%
2026-07-15	59.82710	59.8271	59.827100	59.8271	+2.234%	152	+1.703%
2026-07-14	58.51000	58.5200	58.510000	58.5200	+0.707%	659	+3.974%
2026-07-13	58.01000	58.1089	58.000000	58.1089	-0.397%	839	+4.710%
2026-07-10	58.45500	58.4550	58.340800	58.3408	-0.536%	117	+4.294%
2026-07-09	58.08359	58.6553	58.083590	58.6553	+1.488%	228	+3.735%
2026-07-08	57.79550	57.7955	57.795500	57.7955	+1.009%	134	+5.278%
2026-07-07	57.07000	57.2184	57.070000	57.2184	-0.104%	1,157	+6.340%
2026-07-06	56.93000	57.4200	56.850000	57.2779	+1.500%	4,660	+6.229%
2026-07-02	56.52000	56.5400	56.431600	56.4316	+0.079%	1,866	+7.822%
2026-07-01	56.42000	56.5900	56.387300	56.3873	+2.291%	3,027	+7.907%
2026-06-30	55.12420	55.1242	55.124200	55.1242	-0.631%	27	+10.379%
2026-06-29	55.47430	55.4743	55.474300	55.4743	+1.641%	187	+9.683%
2026-06-26	54.15000	54.5788	54.150000	54.5788	+0.730%	2,372	+11.482%
2026-06-25	54.84000	54.8400	54.183100	54.1831	-1.890%	342	+12.297%
2026-06-24	55.22680	55.2268	55.226800	55.2268	+0.168%	164	+10.174%
2026-06-23	55.13410	55.1341	55.134100	55.1341	+0.702%	57	+10.360%
2026-06-22	54.74950	54.7495	54.749500	54.7495	-2.779%	14	+11.135%
2026-06-18	56.31460	56.3146	56.314600	56.3146	+1.778%	33	+8.046%
2026-06-17	55.33080	55.3308	55.330800	55.3308	-1.056%	155	+9.967%
2026-06-16	55.68500	55.9214	55.685000	55.9214	+0.290%	450	+8.806%
2026-06-15	55.00000	55.9500	55.000000	55.7596	+2.543%	1,975	+9.122%
2026-06-12	54.37690	54.3769	54.376900	54.3769	-0.302%	59	+11.896%
2026-06-11	53.92000	54.5418	53.920000	54.5418	+0.640%	343	+11.558%
2026-06-10	54.93990	54.9400	54.195200	54.1952	-2.369%	572	+12.272%
2026-06-09	55.51000	55.5100	55.510000	55.5100	+0.344%	40	+9.612%
2026-06-08	55.43000	55.4301	55.319600	55.3196	-0.868%	1,017	+9.990%
2026-06-05	56.18010	56.3400	55.804200	55.8042	-2.595%	216	+9.034%
2026-06-04	57.47000	57.4700	57.290700	57.2907	+1.295%	194	+6.205%
2026-06-03	56.55850	56.5585	56.558500	56.5585	-2.350%	85	+7.580%
2026-06-02	58.17000	58.1700	57.919400	57.9194	-0.878%	690	+5.053%
2026-06-01	58.43260	58.4326	58.432600	58.4326	+0.430%	112	+4.130%
2026-05-29	58.18230	58.1823	58.182300	58.1823	-0.997%	24	+4.578%
2026-05-28	58.44000	58.7681	58.440000	58.7681	-0.490%	300	+3.535%
2026-05-27	58.58500	59.0574	58.585000	59.0574	+0.222%	267	+3.028%
2026-05-26	58.92670	58.9267	58.926700	58.9267	+0.988%	73	+3.257%
2026-05-22	58.40000	58.4900	58.350200	58.3502	-0.337%	459	+4.277%
2026-05-21	58.07000	58.5476	58.070000	58.5476	+0.253%	440	+3.925%
2026-05-20	58.39960	58.3996	58.399600	58.3996	+2.351%	33	+4.189%
2026-05-19	57.36000	57.3600	57.058100	57.0581	-1.420%	241	+6.638%
2026-05-18	57.88000	57.8800	57.880000	57.8800	-0.495%	160	+5.124%
2026-05-15	58.07000	58.1677	58.070000	58.1677	-0.997%	419	+4.604%
2026-05-14	58.75360	58.7536	58.753600	58.7536	-1.161%	257	+3.561%
2026-05-13	59.44360	59.4436	59.443600	59.4436	+1.627%	69	+2.359%
2026-05-12	58.49200	58.4920	58.492000	58.4920	-0.841%	23	+4.024%
2026-05-11	58.98780	58.9878	58.987800	58.9878	-0.731%	121	+3.150%
2026-05-08	59.42190	59.4219	59.421900	59.4219	-1.637%	177	+2.396%
2026-05-07	60.58000	60.5800	60.410900	60.4109	-0.268%	132	+0.720%
2026-05-06	60.37500	60.5735	60.375000	60.5735	+0.705%	243	+0.450%
2026-05-05	60.14940	60.1494	60.149400	60.1494	-0.812%	26	+1.158%
2026-05-04	61.00000	61.0000	60.641900	60.6419	+0.946%	603	+0.336%
2026-05-01	60.03000	60.0738	60.030000	60.0738	+1.442%	374	+1.285%
2026-04-30	60.86000	60.8600	58.810000	59.2201	-1.900%	955	+2.745%
2026-04-29	60.36720	60.3672	60.367200	60.3672	+1.559%	549	+0.793%
2026-04-28	60.38000	60.5000	59.440400	59.4404	-1.144%	692	+2.364%
2026-04-27	60.08000	60.1281	60.080000	60.1281	-0.432%	424	+1.194%
2026-04-24	59.99000	60.5100	59.990000	60.3887	+1.477%	1,063	+0.757%
2026-04-23	60.42000	60.4200	59.420000	59.5097	-1.770%	1,023	+2.245%
2026-04-22	60.45000	60.5823	60.360000	60.5823	+1.202%	449	+0.435%
2026-04-21	61.03000	61.0300	59.862700	59.8627	-0.912%	1,571	+1.642%
2026-04-20	60.09000	60.4137	59.770000	60.4137	-0.004%	357	+0.715%
2026-04-17	60.41640	60.4164	60.416400	60.4164	+1.334%	121	+0.711%
2026-04-16	59.22000	59.6210	59.220000	59.6210	+1.354%	334	+2.054%
2026-04-15	58.82440	58.8244	58.824400	58.8244	+1.445%	99	+3.436%
2026-04-14	58.23500	58.2350	57.986300	57.9863	+2.552%	300	+4.931%
2026-04-13	55.99000	56.5434	55.990000	56.5434	+1.142%	315	+7.609%
2026-04-10	55.76000	55.9052	55.760000	55.9052	+0.781%	439	+8.837%
2026-04-09	54.93000	55.4717	54.930000	55.4717	+0.977%	665	+9.688%
2026-04-08	55.46000	55.5275	54.934900	54.9349	+2.736%	742	+10.760%
2026-04-07	53.49000	53.4900	53.471900	53.4719	-0.500%	207	+13.790%
2026-04-06	53.69000	53.7406	53.690000	53.7406	+0.715%	230	+13.221%
2026-04-02	53.31000	53.3591	53.170000	53.3591	-0.154%	766	+14.031%
2026-04-01	53.69000	53.6900	53.441600	53.4416	+0.094%	930	+13.855%
2026-03-31	52.40000	53.3914	52.400000	53.3914	+3.234%	307	+13.962%
2026-03-30	51.98000	51.9800	51.530000	51.7190	-0.335%	492	+17.647%
2026-03-27	51.81000	51.8930	51.810000	51.8930	-2.158%	324	+17.252%
2026-03-26	53.25000	53.2500	53.037700	53.0377	-1.980%	665	+14.722%
2026-03-25	54.31000	54.3100	54.040000	54.1089	+2.475%	568	+12.451%
2026-03-24	52.56000	52.8023	52.540000	52.8023	-1.064%	762	+15.233%
2026-03-23	53.06000	53.4500	53.060000	53.3703	+2.197%	704	+14.007%
2026-03-20	53.02000	53.0200	52.222800	52.2228	-1.772%	440	+16.512%
2026-03-19	52.71000	53.1649	52.710000	53.1649	-2.020%	570	+14.447%
2026-03-18	54.67000	54.6700	54.150000	54.2608	-1.236%	742	+12.136%
2026-03-17	54.79000	54.9401	54.760000	54.9401	+1.477%	617	+10.749%
2026-03-16	53.99000	54.1405	53.990000	54.1405	+1.733%	267	+12.385%
2026-03-13	52.86000	53.2184	52.860000	53.2184	+0.298%	524	+14.332%
2026-03-12	53.22000	53.4100	53.060300	53.0603	-2.273%	837	+14.673%
2026-03-11	54.27000	54.2950	53.815000	54.2943	+0.053%	689	+12.067%
2026-03-10	54.42000	54.5200	54.265600	54.2656	-0.248%	809	+12.126%
2026-03-09	53.74000	54.4004	53.670000	54.4004	+0.198%	613	+11.848%
2026-03-06	54.55000	54.5500	54.250000	54.2931	-1.048%	436	+12.069%
2026-03-05	53.80000	54.8680	53.800000	54.8680	+1.412%	1,855	+10.895%
2026-03-04	53.13000	54.2000	53.130000	54.1039	+1.369%	2,696	+12.461%
2026-03-03	52.08000	53.3734	52.080000	53.3734	-1.036%	598	+14.000%
2026-03-02	52.91000	53.9600	52.910000	53.9322	-0.306%	742	+12.819%
2026-02-27	53.84000	54.0978	53.840000	54.0978	+0.206%	660	+12.474%
2026-02-26	52.82000	53.9866	52.820000	53.9866	+2.789%	1,252	+12.705%
2026-02-25	52.18000	52.5217	52.180000	52.5217	+0.261%	486	+15.849%
2026-02-24	51.58000	52.3848	51.580000	52.3848	+1.462%	161	+16.152%
2026-02-23	51.73000	51.7300	51.630000	51.6300	-2.655%	214	+17.850%
2026-02-20	51.99000	53.3700	51.990000	53.0383	+1.701%	529	+14.720%
2026-02-19	51.69000	52.1514	51.690000	52.1514	+0.285%	357	+16.671%
2026-02-18	51.91000	52.0034	51.910000	52.0034	+2.441%	285	+17.004%
2026-02-17	50.29000	50.8500	50.290000	50.7642	+0.416%	1,783	+19.860%
2026-02-13	50.81000	50.8100	50.540000	50.5539	-0.806%	892	+20.358%
2026-02-12	51.09000	51.0900	50.964800	50.9648	-3.598%	522	+19.388%
2026-02-11	53.00000	53.0000	52.867100	52.8671	-3.210%	411	+15.092%
2026-02-10	55.09000	55.1100	54.620300	54.6203	+0.114%	552	+11.398%
2026-02-09	54.56000	54.8550	54.558000	54.5580	-0.020%	1,046	+11.525%
2026-02-06	54.09000	54.5690	54.090000	54.5690	-0.331%	931	+11.503%
2026-02-05	54.86000	55.1600	54.470000	54.7503	-2.188%	858	+11.133%
2026-02-04	58.11000	58.1100	55.820000	55.9752	-3.620%	472	+8.701%
2026-02-03	59.44000	59.4400	57.670000	58.0777	-2.108%	485	+4.766%
2026-02-02	59.26000	59.3285	59.250000	59.3285	+0.265%	2,396	+2.557%
2026-01-30	60.59000	60.5900	59.171600	59.1716	-2.927%	203	+2.829%
2026-01-29	61.66000	61.6600	60.411000	60.9559	-0.640%	656	-0.181%
2026-01-28	61.29000	61.3488	61.290000	61.3488	-0.612%	267	-0.820%
2026-01-27	61.72670	61.7267	61.726700	61.7267	+0.746%	310	-1.427%
2026-01-26	61.14000	61.5150	61.140000	61.2696	+0.056%	478	-0.692%
2026-01-23	61.45000	61.4500	61.235600	61.2356	-0.744%	536	-0.637%
2026-01-22	61.19000	62.0300	61.190000	61.6945	+2.300%	583	-1.376%
2026-01-21	60.56000	60.5600	59.560000	60.3072	+0.481%	447	+0.893%
2026-01-20	59.90000	60.0183	59.900000	60.0183	-1.904%	377	+1.379%
2026-01-16	61.55000	61.6450	61.183500	61.1835	-1.281%	523	-0.552%
2026-01-15	61.97730	61.9773	61.977300	61.9773	+0.519%	99	-1.826%
2026-01-14	62.23000	62.2300	61.550000	61.6575	-1.051%	1,186	-1.316%
2026-01-13	62.41000	62.4100	62.312400	62.3124	-0.863%	356	-2.354%
2026-01-12	62.30000	62.8549	62.300000	62.8549	+0.845%	247	-3.196%
2026-01-09	62.25000	62.3281	62.250000	62.3281	-0.104%	636	-2.378%
2026-01-08	61.93000	62.3933	61.922559	62.3933	+0.690%	605	-2.480%
2026-01-07	61.96590	61.9659	61.965900	61.9659	+0.130%	373	-1.808%
2026-01-06	61.93400	61.9340	61.885300	61.8853	+0.770%	315	-1.680%
2026-01-05	61.41240	61.4124	61.412400	61.4124	+1.775%	196	-0.923%
2026-01-02	61.09000	61.0900	60.341600	60.3416	-0.190%	228	+0.836%
2025-12-31	60.45640	60.4564	60.456400	60.4564	-0.411%	77	+0.644%
2025-12-30	60.58500	60.7060	60.430400	60.7060	-0.379%	407	+0.230%
2025-12-29	60.45000	60.9367	60.450000	60.9367	+0.368%	583	-0.149%
2025-12-26	60.48000	60.7901	60.480000	60.7133	+0.610%	675	+0.218%
2025-12-24	60.54000	60.5400	60.345100	60.3451	-0.346%	463	+0.830%
2025-12-23	60.47000	60.5545	60.340000	60.5545	+0.150%	1,061	+0.481%
2025-12-22	60.65000	60.6500	60.430000	60.4638	+0.272%	406	+0.632%
2025-12-19	60.30000	60.3000	60.300000	60.3000	+0.759%	272	+0.905%
2025-12-18	59.75000	59.8456	59.750000	59.8456	+1.433%	353	+1.671%
2025-12-17	59.45500	59.4599	59.000300	59.0003	-1.530%	697	+3.128%
2025-12-16	59.17000	59.9168	59.170000	59.9168	+0.969%	879	+1.550%
2025-12-15	59.94000	59.9400	59.341800	59.3418	-1.916%	592	+2.534%
2025-12-12	60.71000	60.8800	60.501100	60.5011	-0.422%	2,706	+0.570%
2025-12-11	60.49000	60.7578	60.400000	60.7578	-0.699%	531	+0.145%
2025-12-10	61.36000	61.3600	61.185600	61.1856	+0.201%	474	-0.555%
2025-12-09	60.05000	61.0631	60.050000	61.0631	+0.877%	1,173	-0.356%
2025-12-08	60.44000	60.5320	60.440000	60.5320	+0.809%	513	+0.518%
2025-12-05	60.04650	60.0465	60.046500	60.0465	-0.321%	174	+1.331%
2025-12-04	60.04000	60.2700	59.980000	60.2396	-0.616%	3,522	+1.006%
2025-12-03	60.31000	60.6500	60.310000	60.6128	-0.200%	1,455	+0.384%
2025-12-02	60.78000	60.7800	60.734200	60.7342	+0.070%	1,129	+0.184%
2025-12-01	59.94000	60.7100	59.940000	60.6920	+0.930%	1,012	+0.253%
2025-11-28	60.13270	60.1327	60.132700	60.1327	+1.048%	174	+1.186%
2025-11-26	59.72000	59.7200	59.509200	59.5092	-0.276%	352	+2.246%
2025-11-25	59.31000	59.6740	59.310000	59.6740	+0.718%	484	+1.964%
2025-11-24	58.53000	59.2485	58.530000	59.2485	+2.190%	525	+2.696%
2025-11-21	57.60000	57.9788	57.320000	57.9788	+0.432%	512	+4.945%
2025-11-20	58.32000	58.3200	57.729500	57.7295	-1.904%	507	+5.398%
2025-11-19	58.58000	58.8502	58.420000	58.8502	+0.352%	539	+3.391%
2025-11-18	58.79000	58.7900	58.170000	58.6440	-0.691%	1,116	+3.755%
2025-11-17	58.98000	59.3300	58.940000	59.0520	+0.270%	897	+3.038%
2025-11-14	59.78000	59.7801	58.892800	58.8928	-1.505%	753	+3.316%
2025-11-13	60.38000	60.3800	59.550000	59.7929	-2.226%	1,584	+1.761%
2025-11-12	61.18000	61.3800	61.154400	61.1544	-0.877%	1,383	-0.505%
2025-11-11	61.61000	61.8000	61.481700	61.6952	-0.604%	727	-1.377%
2025-11-10	62.07000	62.0700	62.070000	62.0700	+1.882%	399	-1.972%
2025-11-07	59.33000	60.9233	59.330000	60.9233	+2.070%	2,324	-0.127%
2025-11-06	59.78000	59.9400	59.688000	59.6880	-1.564%	768	+1.940%
2025-11-05	60.38000	60.6362	60.370000	60.6362	+0.629%	1,689	+0.346%
2025-11-04	60.88000	60.8800	60.256900	60.2569	-2.084%	665	+0.977%
2025-11-03	61.78000	61.7800	61.539200	61.5392	+1.015%	716	-1.127%
2025-10-31	61.41000	61.5900	60.920600	60.9206	+1.694%	1,717	-0.123%
2025-10-30	60.30000	60.3000	59.830100	59.9056	-3.006%	4,386	+1.569%
2025-10-29	61.70000	62.0000	61.670000	61.7622	+0.394%	907	-1.484%
2025-10-28	61.39000	61.6000	61.190000	61.5197	+1.144%	1,998	-1.095%
2025-10-27	61.15000	61.1500	60.823700	60.8237	+1.217%	541	+0.036%
2025-10-24	60.00000	60.3101	60.000000	60.0925	+1.301%	2,812	+1.254%
2025-10-23	58.74000	59.3206	58.740000	59.3206	+1.573%	492	+2.571%
2025-10-22	58.80000	58.8000	58.320000	58.4022	-1.238%	598	+4.184%
2025-10-21	58.87000	59.1343	58.870000	59.1343	+0.134%	456	+2.894%
2025-10-20	57.97000	59.0700	57.970000	59.0549	+2.614%	1,014	+3.033%
2025-10-17	57.66000	57.6600	57.490000	57.5507	-0.523%	483	+5.726%
2025-10-16	58.42000	58.4200	57.853400	57.8534	+0.120%	745	+5.172%
2025-10-15	57.78390	57.7839	57.783900	57.7839	-0.218%	691	+5.299%
2025-10-14	57.42000	57.9100	57.420000	57.9100	-1.009%	415	+5.070%
2025-10-13	58.98000	58.9800	58.500000	58.5000	+0.615%	1,559	+4.010%
2025-10-10	58.55000	58.5500	58.142300	58.1423	-4.233%	381	+4.650%
2025-10-09	60.71210	60.7121	60.712100	60.7121	-0.925%	260	+0.220%
2025-10-08	61.27900	61.2790	61.279000	61.2790	+0.134%	22	-0.707%
2025-10-07	61.82000	61.8200	60.923100	61.1971	-0.611%	946	-0.574%
2025-10-06	61.36390	61.5732	61.363900	61.5732	+0.549%	1,810	-1.181%
2025-10-03	61.63990	61.7500	61.236900	61.2369	-0.316%	1,124	-0.639%
2025-10-02	60.65000	61.4310	60.440000	61.4310	+2.068%	2,683	-0.953%
2025-10-01	60.25070	60.5500	60.186500	60.1865	+0.272%	1,950	+1.095%
2025-09-30	59.95000	60.0230	59.935200	60.0230	-1.427%	1,101	+1.371%
2025-09-29	60.47000	60.8921	60.430000	60.8921	+2.081%	396	-0.076%
2025-09-26	59.53000	59.6507	59.530000	59.6507	-0.272%	517	+2.003%
2025-09-25	59.68000	59.8132	59.680000	59.8132	-0.142%	567	+1.726%
2025-09-24	60.15000	60.1500	59.780000	59.8983	+1.025%	695	+1.582%
2025-09-23	60.06000	60.0600	59.290700	59.2907	-1.631%	1,097	+2.623%
2025-09-22	60.38000	60.4100	60.274000	60.2740	-0.721%	901	+0.949%
2025-09-19	60.67000	60.7119	60.670000	60.7119	+0.625%	573	+0.221%
2025-09-18	60.61000	60.6200	60.230000	60.3346	-0.046%	1,395	+0.847%
2025-09-17	60.39000	60.4000	60.279900	60.3623	+0.373%	749	+0.801%
2025-09-16	59.74000	60.1378	59.740000	60.1378	+0.778%	1,644	+1.177%
2025-09-15	59.38000	59.7518	59.350000	59.6738	+1.323%	1,569	+1.964%
2025-09-12	58.64000	58.8947	58.639900	58.8947	-0.508%	579	+3.313%
2025-09-11	59.39000	59.4900	59.195500	59.1955	+1.403%	874	+2.788%
2025-09-10	58.79240	58.7924	58.170000	58.3764	-2.083%	1,120	+4.230%
2025-09-09	59.27000	59.6180	59.270000	59.6180	+2.144%	731	+2.059%
2025-09-08	57.97000	58.5155	57.920000	58.3666	+1.688%	3,483	+4.248%
2025-09-05	57.12000	57.3975	56.810000	57.3975	+1.380%	859	+6.008%
2025-09-04	56.11000	56.6161	56.110000	56.6161	+1.400%	426	+7.471%
2025-09-03	55.55000	55.8344	55.550000	55.8344	+0.637%	869	+8.975%
2025-09-02	55.64000	55.6400	55.481000	55.4810	-1.148%	894	+9.670%
2025-08-29	56.24000	56.2400	56.100000	56.1256	+0.494%	572	+8.410%
2025-08-28	55.84980	55.8498	55.849800	55.8498	+0.969%	207	+8.945%
2025-08-27	55.54000	55.5400	55.220000	55.3136	-0.764%	3,111	+10.002%
2025-08-26	55.73950	55.7395	55.739500	55.7395	-0.735%	83	+9.161%
2025-08-25	56.41000	56.4100	56.152500	56.1525	-1.053%	423	+8.358%
2025-08-22	56.03000	56.7503	55.950000	56.7503	+1.856%	487	+7.217%
2025-08-21	55.67000	55.7161	55.460000	55.7161	-0.548%	1,014	+9.207%
2025-08-20	56.21000	56.2100	55.610000	56.0229	-0.580%	9,599	+8.609%
2025-08-19	56.56000	56.5601	56.349900	56.3499	-1.121%	479	+7.979%
2025-08-18	56.85000	56.9887	56.830000	56.9887	+0.247%	1,224	+6.768%
2025-08-15	56.87000	56.9900	56.810000	56.8485	+0.300%	9,216	+7.031%
2025-08-14	56.18000	56.6784	56.180000	56.6784	+0.244%	635	+7.353%
2025-08-13	56.32000	56.5406	56.280000	56.5406	+2.121%	1,081	+7.614%
2025-08-12	54.87000	55.3661	54.870000	55.3661	+1.956%	536	+9.897%
2025-08-11	54.32000	54.3200	54.160000	54.3041	+0.109%	652	+12.046%
2025-08-08	54.24510	54.2451	54.245100	54.2451	+0.975%	180	+12.168%
2025-08-07	53.83000	54.2000	53.490000	53.7214	+0.760%	1,492	+13.262%
2025-08-06	53.40000	53.4000	52.660000	53.3162	-0.090%	983	+14.123%
2025-08-05	53.90000	53.9000	53.260000	53.3640	-0.732%	879	+14.020%
2025-08-04	54.35000	54.3500	53.610000	53.7575	+0.046%	2,482	+13.186%
2025-08-01	54.19000	54.1900	53.640000	53.7327	-3.842%	20,607	+13.238%
2025-07-31	55.55000	56.0900	55.550000	55.8796	+3.184%	1,506	+8.887%
2025-07-30	54.68000	54.6900	54.155100	54.1551	-0.371%	1,283	+12.355%
2025-07-29	54.23000	54.3700	54.200000	54.3570	-1.167%	1,176	+11.937%
2025-07-28	55.03000	55.0400	54.998900	54.9989	+0.565%	538	+10.631%
2025-07-25	55.02000	55.0400	54.689800	54.6898	-0.437%	605	+11.256%
2025-07-24	54.93000	54.9300	54.930000	54.9300	+0.270%	454	+10.770%
2025-07-23	54.67000	54.9200	54.620000	54.7819	+0.947%	1,200	+11.069%
2025-07-22	54.20000	54.2900	53.950000	54.2680	-0.062%	1,066	+12.121%
2025-07-21	54.06000	54.3018	53.710000	54.3018	+1.307%	804	+12.051%
2025-07-18	53.23000	53.6012	53.110000	53.6012	+1.384%	454	+13.516%
2025-07-17	52.92000	52.9300	52.790000	52.8697	+0.564%	1,329	+15.086%
2025-07-16	52.53000	52.5733	52.470000	52.5733	+0.094%	848	+15.735%
2025-07-15	52.37000	52.5239	52.350000	52.5239	+1.262%	1,484	+15.844%
2025-07-14	52.03000	52.0300	51.869100	51.8691	-0.257%	132	+17.306%
2025-07-11	52.19000	52.1900	52.002600	52.0026	-0.314%	111	+17.005%
2025-07-10	51.72000	52.1664	51.720000	52.1664	+1.039%	844	+16.638%
2025-07-09	51.57000	51.6300	51.570000	51.6300	-0.274%	582	+17.850%
2025-07-08	51.85000	51.8501	51.772000	51.7720	+0.328%	638	+17.526%
2025-07-07	51.87000	52.0201	51.602700	51.6027	-0.904%	546	+17.912%
2025-07-03	52.07330	52.0733	52.073300	52.0733	-0.034%	102	+16.846%
2025-07-02	52.05000	52.0910	52.050000	52.0910	+0.440%	421	+16.807%
2025-07-01	51.91000	51.9100	51.460000	51.8626	-0.338%	2,485	+17.321%
2025-06-30	51.92000	52.0387	51.920000	52.0387	-0.254%	405	+16.924%
2025-06-27	52.00000	52.1712	51.610000	52.1712	+0.423%	321	+16.627%
2025-06-26	50.96000	51.9515	50.960000	51.9515	+1.415%	921	+17.120%
2025-06-25	51.46000	51.4600	51.226500	51.2265	-0.435%	295	+18.778%
2025-06-24	51.27000	51.4502	51.200000	51.4502	+1.874%	2,098	+18.262%
2025-06-23	50.44000	50.5036	50.160000	50.5036	-0.933%	1,316	+20.478%
2025-06-20	51.71000	51.7100	50.979200	50.9792	-0.763%	275	+19.354%
2025-06-18	51.49000	51.4900	51.290000	51.3711	+0.129%	298	+18.444%
2025-06-17	51.60000	51.6000	51.304900	51.3049	-0.173%	234	+18.596%
2025-06-16	51.27000	51.4100	51.270000	51.3938	+0.986%	753	+18.391%
2025-06-13	50.88000	51.2201	50.880000	50.8918	-1.115%	432	+19.559%
2025-06-12	51.41310	51.4658	51.413100	51.4658	-0.693%	377	+18.226%
2025-06-11	52.11000	52.1890	51.824700	51.8247	-0.780%	875	+17.407%
2025-06-10	52.23230	52.2323	52.232300	52.2323	-0.642%	223	+16.491%
2025-06-09	52.67000	52.6700	52.569900	52.5699	+1.093%	240	+15.743%
2025-06-06	52.00160	52.0016	52.001600	52.0016	+0.457%	67	+17.008%
2025-06-05	51.53000	52.1200	51.530000	51.7648	+0.821%	1,117	+17.543%
2025-06-04	51.35000	51.3500	51.343400	51.3434	+1.916%	365	+18.508%
2025-06-03	50.08000	50.4700	50.080000	50.3784	+0.577%	1,018	+20.778%
2025-06-02	49.95000	50.0892	49.950000	50.0892	+0.921%	223	+21.475%
2025-05-30	49.42500	49.6323	49.190000	49.6323	-0.311%	790	+22.593%
2025-05-29	49.96000	49.9600	49.690000	49.7873	+0.761%	932	+22.211%
2025-05-28	49.41140	49.4114	49.411400	49.4114	+0.083%	168	+23.141%
2025-05-27	48.78000	49.3703	48.745000	49.3703	+1.184%	1,133	+23.244%
2025-05-23	48.27000	48.7925	48.270000	48.7925	-0.428%	1,523	+24.703%
2025-05-22	48.68000	49.0024	48.680000	49.0024	+0.654%	243	+24.169%
2025-05-21	48.50000	48.7201	48.500000	48.6842	-0.433%	2,075	+24.981%
2025-05-20	48.93000	48.9300	48.850000	48.8958	-0.468%	300	+24.440%
2025-05-19	48.39000	49.1257	48.390000	49.1257	+0.026%	495	+23.857%
2025-05-16	49.14000	49.1600	49.040000	49.1129	+0.423%	878	+23.890%
2025-05-15	49.14000	49.1400	48.640000	48.9062	-1.855%	458	+24.413%
2025-05-14	49.65000	49.8307	49.630000	49.8307	+0.808%	537	+22.105%
2025-05-13	49.51000	49.7249	49.400000	49.4313	+1.941%	1,101	+23.092%
2025-05-12	48.57000	49.3100	48.360000	48.4900	+2.678%	1,109	+25.481%
2025-05-09	47.07500	47.2251	47.075000	47.2251	-0.153%	362	+28.842%
2025-05-08	46.58000	47.2976	46.580000	47.2976	+2.775%	622	+28.645%
2025-05-07	45.78000	46.1100	45.780000	46.0206	+0.170%	2,132	+32.214%
2025-05-06	46.04000	46.0400	45.942300	45.9423	+0.682%	848	+32.440%
2025-05-05	45.64000	45.7792	45.631100	45.6311	-0.435%	1,531	+33.343%
2025-05-02	45.71000	45.8304	45.710000	45.8304	+1.547%	129	+32.763%
2025-05-01	45.36900	45.3690	45.132100	45.1321	+0.705%	563	+34.817%
2025-04-30	43.92000	44.8160	43.920000	44.8160	+0.090%	1,445	+35.768%
2025-04-29	44.51000	44.7801	44.510000	44.7758	+0.062%	1,329	+35.890%
2025-04-28	44.93000	44.9300	44.748100	44.7481	-0.595%	160	+35.974%
2025-04-25	45.03900	45.0390	45.016100	45.0161	+0.728%	429	+35.165%
2025-04-24	44.69090	44.6909	44.690900	44.6909	+2.131%	25	+36.148%
2025-04-23	44.35000	44.3500	43.758600	43.7586	+2.238%	347	+39.049%
2025-04-22	42.54000	42.8600	42.460000	42.8009	+2.221%	15,731	+42.160%
2025-04-21	41.83000	41.9000	41.830000	41.8709	-1.768%	813	+45.318%
2025-04-17	42.62460	42.6246	42.624600	42.6246	-0.119%	190	+42.748%
2025-04-16	42.67550	42.6755	42.675500	42.6755	-1.744%	107	+42.578%
2025-04-15	43.45000	43.4500	43.250000	43.4330	+0.597%	853	+40.091%
2025-04-14	43.64000	43.6400	42.910000	43.1752	+0.240%	3,029	+40.928%
2025-04-11	42.17000	43.0717	42.170000	43.0717	+1.975%	918	+41.266%
2025-04-10	43.07000	43.0700	42.140000	42.2376	-3.411%	706	+44.056%
2025-04-09	41.08000	43.7294	41.080000	43.7294	+6.088%	823	+39.142%
2025-04-08	43.51000	43.5100	41.020000	41.2200	-1.620%	2,688	+47.612%
2025-04-07	40.14000	42.9100	40.140000	41.8989	-0.237%	5,187	+45.221%
2025-04-04	41.65000	42.4200	41.650000	41.9985	-4.179%	1,643	+44.876%
2025-04-03	43.83000	44.6900	43.680000	43.8300	-5.558%	3,316	+38.822%
2025-04-02	45.54000	46.4094	45.530000	46.4094	+0.428%	6,932	+31.107%
2025-04-01	46.21150	46.2115	46.211500	46.2115	+0.228%	260	+31.668%
2025-03-31	45.90000	46.1062	45.770000	46.1062	-1.236%	3,704	+31.969%
2025-03-28	46.56660	46.6832	46.566600	46.6832	-1.864%	589	+30.338%
2025-03-27	47.56990	47.5699	47.569900	47.5699	+0.291%	87	+27.908%
2025-03-26	47.43170	47.4317	47.431700	47.4317	-2.178%	201	+28.281%
2025-03-25	48.50000	48.5000	48.440000	48.4876	+0.395%	826	+25.487%
2025-03-24	48.18000	48.2968	48.180000	48.2968	+1.854%	114	+25.983%
2025-03-21	47.27000	47.4176	47.270000	47.4176	+0.143%	329	+28.319%
2025-03-20	47.50000	47.5000	47.150000	47.3501	+0.280%	812	+28.502%
2025-03-19	47.05500	47.3200	47.020000	47.2177	+0.624%	1,454	+28.862%
2025-03-18	47.04000	47.0400	46.910000	46.9249	-2.367%	1,021	+29.666%
2025-03-17	47.50000	48.1955	47.500000	48.0626	+0.672%	1,111	+26.597%
2025-03-14	47.66000	47.7900	47.630000	47.7420	+2.254%	1,178	+27.447%
2025-03-13	46.68940	46.6894	46.689400	46.6894	-1.589%	274	+30.320%
2025-03-12	47.39000	47.4434	47.330000	47.4434	+0.864%	671	+28.249%
2025-03-11	46.83000	47.0372	46.780000	47.0372	+1.355%	825	+29.357%
2025-03-10	46.92000	46.9200	46.290000	46.4083	-2.520%	1,681	+31.110%
2025-03-07	46.89000	47.6082	46.890000	47.6082	+0.210%	672	+27.805%
2025-03-06	48.37000	48.3700	47.508200	47.5082	-3.032%	1,493	+28.074%
2025-03-05	48.30000	48.9935	48.300000	48.9935	+2.094%	401	+24.192%
2025-03-04	47.56000	47.9886	47.180000	47.9886	+0.046%	2,643	+26.792%
2025-03-03	48.56000	48.6100	47.900000	47.9666	-1.695%	1,718	+26.850%
2025-02-28	48.74000	48.8400	48.450000	48.7936	-0.710%	3,286	+24.700%
2025-02-27	49.54000	49.8600	49.142300	49.1423	-2.259%	2,704	+23.816%
2025-02-26	50.31000	50.5700	50.170000	50.2779	+1.456%	1,090	+21.019%
2025-02-25	49.43000	49.5566	48.420000	49.5566	-0.050%	3,302	+22.780%
2025-02-24	50.37000	50.3700	49.581600	49.5816	-2.456%	1,026	+22.719%
2025-02-21	51.52000	51.5200	50.830000	50.8300	-0.482%	988	+19.705%
2025-02-20	51.35000	51.3500	51.076400	51.0764	-0.475%	747	+19.127%
2025-02-19	51.44000	51.4400	51.320200	51.3202	-1.930%	400	+18.561%
2025-02-18	52.18000	52.4100	52.170000	52.3300	-0.122%	1,774	+16.273%
2025-02-14	51.96000	52.3937	51.943800	52.3937	+1.767%	1,095	+16.132%
2025-02-13	50.91000	51.4841	50.850000	51.4841	+1.358%	1,480	+18.184%
2025-02-12	50.93000	50.9300	50.794300	50.7943	-0.585%	723	+19.789%
2025-02-11	51.01000	51.1700	51.010000	51.0930	+0.100%	339	+19.088%