Dark

CRED
Columbia Research Enhanced Real Estate ETF
stock NYSE

Inactive

Jul 24, 2026

19.74USD-15.438%(-3.60)1,908

Pre-market

0.00USD-100.000%(-23.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	19.7500	19.8200	19.7368	19.7368	-15.438%	1,908	0.000%
2026-07-23	23.3400	23.3400	23.3400	23.3400	+0.198%	20	-15.438%
2026-07-22	23.2938	23.2938	23.2938	23.2938	-0.347%	35	-15.270%
2026-07-21	23.3750	23.3750	23.3750	23.3750	+0.369%	31	-15.564%
2026-07-20	23.2890	23.2890	23.2890	23.2890	+0.039%	29	-15.253%
2026-07-17	23.4000	23.4860	23.2400	23.2800	+0.015%	1,222	-15.220%
2026-07-16	23.1700	23.2764	23.1700	23.2764	+2.132%	414	-15.207%
2026-07-15	23.0000	23.0000	22.7905	22.7905	-0.191%	362	-13.399%
2026-07-14	22.8340	22.8340	22.8340	22.8340	+0.088%	29	-13.564%
2026-07-13	22.8140	22.8140	22.8140	22.8140	+0.320%	62	-13.488%
2026-07-10	22.7413	22.7413	22.7413	22.7413	+0.432%	21	-13.212%
2026-07-09	22.6900	22.7100	22.6435	22.6435	+0.565%	719	-12.837%
2026-07-08	22.5800	22.5800	22.5163	22.5163	-1.716%	336	-12.344%
2026-07-07	22.9094	22.9094	22.9094	22.9094	+1.322%	38	-13.848%
2026-07-06	22.6105	22.6105	22.6105	22.6105	-0.681%	18	-12.710%
2026-07-02	22.7500	22.7655	22.6200	22.7655	+0.722%	480	-13.304%
2026-07-01	22.6023	22.6023	22.6023	22.6023	-0.224%	11	-12.678%
2026-06-30	22.7400	22.7400	22.6530	22.6530	-1.902%	475	-12.873%
2026-06-29	23.0923	23.0923	23.0923	23.0923	-0.701%	171	-14.531%
2026-06-26	23.0000	23.2554	23.0000	23.2554	+1.424%	128	-15.130%
2026-06-25	22.8800	22.9290	22.8800	22.9290	-0.961%	411	-13.922%
2026-06-24	23.1200	23.1515	23.0300	23.1515	-0.364%	401	-14.749%
2026-06-23	23.2360	23.2360	23.2360	23.2360	+1.133%	100	-15.059%
2026-06-22	22.9756	22.9756	22.9756	22.9756	+1.103%	186	-14.097%
2026-06-18	22.8100	22.8101	22.7250	22.7250	-0.011%	433	-13.149%
2026-06-17	23.1599	23.1599	22.7274	22.7274	-2.169%	462	-13.159%
2026-06-16	23.2312	23.2312	23.2312	23.2312	+0.245%	87	-15.042%
2026-06-15	23.1745	23.1745	23.1745	23.1745	-0.393%	43	-14.834%
2026-06-12	23.2500	23.2660	23.2500	23.2660	+0.548%	362	-15.169%
2026-06-11	23.1400	23.1400	23.1393	23.1393	+0.130%	347	-14.704%
2026-06-10	23.1900	23.2200	23.1093	23.1093	-0.239%	1,816	-14.594%
2026-06-09	23.1700	23.2600	23.1050	23.1647	+2.253%	1,897	-14.798%
2026-06-08	22.8000	22.8200	22.6543	22.6543	-1.435%	1,151	-12.878%
2026-06-05	22.9842	22.9842	22.9842	22.9842	+0.800%	12	-14.129%
2026-06-04	22.8017	22.8017	22.8017	22.8017	+1.680%	8	-13.442%
2026-06-03	22.4249	22.4249	22.4249	22.4249	-0.334%	7	-11.987%
2026-06-02	22.5000	22.5000	22.5000	22.5000	+0.499%	145	-12.281%
2026-06-01	22.3882	22.3882	22.3882	22.3882	-1.508%	45	-11.843%
2026-05-29	22.7800	22.8100	22.7309	22.7309	-0.695%	704	-13.172%
2026-05-28	22.8900	22.8900	22.8900	22.8900	-0.196%	19	-13.775%
2026-05-27	22.9350	22.9350	22.9350	22.9350	-0.297%	10	-13.945%
2026-05-26	23.0033	23.0033	23.0033	23.0033	+0.624%	35	-14.200%
2026-05-22	22.8050	22.9300	22.8050	22.8607	+0.332%	382	-13.665%
2026-05-21	22.7000	22.8000	22.7000	22.7850	+0.475%	635	-13.378%
2026-05-20	22.4650	22.6773	22.4650	22.6773	+1.196%	198	-12.967%
2026-05-19	22.4700	22.4700	22.4092	22.4092	-0.018%	135	-11.925%
2026-05-18	22.3400	22.4132	22.3400	22.4132	+1.340%	152	-11.941%
2026-05-15	22.1168	22.1168	22.1168	22.1168	-1.229%	14	-10.761%
2026-05-14	22.4500	22.4500	22.3919	22.3919	-0.348%	187	-11.857%
2026-05-13	22.3600	22.4700	22.3600	22.4700	-0.998%	577	-12.164%
2026-05-12	22.6966	22.6966	22.6966	22.6966	+0.066%	6	-13.041%
2026-05-11	22.6816	22.6816	22.6816	22.6816	-0.285%	109	-12.983%
2026-05-08	22.7300	22.7700	22.7300	22.7464	+0.670%	373	-13.231%
2026-05-07	22.5950	22.5950	22.5950	22.5950	-0.748%	7	-12.650%
2026-05-06	22.4600	22.8200	22.4600	22.7653	+1.427%	2,727	-13.303%
2026-05-05	22.7200	22.7200	22.4450	22.4450	+0.739%	2,266	-12.066%
2026-05-04	22.2400	22.2803	22.2400	22.2803	-0.854%	108	-11.416%
2026-05-01	22.4721	22.4721	22.4721	22.4721	-0.218%	132	-12.172%
2026-04-30	22.5213	22.5213	22.5213	22.5213	+1.676%	6	-12.364%
2026-04-29	22.1500	22.1500	22.1500	22.1500	-0.519%	7	-10.895%
2026-04-28	22.2655	22.2655	22.2655	22.2655	+0.612%	9	-11.357%
2026-04-27	22.1300	22.1300	22.1300	22.1300	-0.735%	36	-10.814%
2026-04-24	22.2938	22.2938	22.2938	22.2938	-0.082%	41	-11.470%
2026-04-23	22.3000	22.3121	22.3000	22.3121	+0.985%	411	-11.542%
2026-04-22	22.0945	22.0945	22.0945	22.0945	-0.852%	29	-10.671%
2026-04-21	22.2844	22.2844	22.2844	22.2844	-1.574%	72	-11.432%
2026-04-20	22.6407	22.6407	22.6407	22.6407	+0.203%	29	-12.826%
2026-04-17	22.5949	22.5949	22.5949	22.5949	+1.826%	4	-12.649%
2026-04-16	22.3000	22.3000	22.1898	22.1898	+1.000%	161	-11.055%
2026-04-15	21.9700	21.9700	21.9700	21.9700	0.000%	8	-10.165%
2026-04-14	21.9700	21.9700	21.9700	21.9700	+0.958%	149	-10.165%
2026-04-13	21.7615	21.7615	21.7615	21.7615	+0.436%	26	-9.304%
2026-04-10	21.6671	21.6671	21.6671	21.6671	+0.079%	15	-8.909%
2026-04-09	21.6501	21.6501	21.6501	21.6501	+1.152%	9	-8.837%
2026-04-08	21.4036	21.4036	21.4036	21.4036	+1.627%	18	-7.787%
2026-04-07	21.0609	21.0609	21.0609	21.0609	+0.355%	7	-6.287%
2026-04-06	20.9863	20.9863	20.9863	20.9863	+0.197%	81	-5.954%
2026-04-02	20.9450	20.9450	20.9450	20.9450	+1.184%	23	-5.768%
2026-04-01	20.6999	20.6999	20.6999	20.6999	+0.416%	15	-4.653%
2026-03-31	20.6142	20.6142	20.6142	20.6142	+1.493%	70	-4.256%
2026-03-30	20.3110	20.3110	20.3110	20.3110	+0.483%	19	-2.827%
2026-03-27	20.2134	20.2134	20.2134	20.2134	-0.691%	84	-2.358%
2026-03-26	20.3540	20.3540	20.3540	20.3540	-0.299%	10	-3.032%
2026-03-25	20.4150	20.4150	20.4150	20.4150	-0.033%	11	-3.322%
2026-03-24	20.4218	20.4218	20.4218	20.4218	-0.909%	40	-3.354%
2026-03-23	20.7000	20.7000	20.6091	20.6091	+0.365%	261	-4.233%
2026-03-20	20.5342	20.5342	20.5342	20.5342	-3.143%	144	-3.883%
2026-03-19	21.2006	21.2006	21.2006	21.2006	-0.125%	7	-6.905%
2026-03-18	21.2271	21.2271	21.2271	21.2271	-1.275%	71	-7.021%
2026-03-17	21.5012	21.5012	21.5012	21.5012	+0.262%	7	-8.206%
2026-03-16	21.5000	21.5000	21.4450	21.4450	+0.492%	374	-7.965%
2026-03-13	21.3400	21.3400	21.3400	21.3400	+0.099%	63	-7.513%
2026-03-12	21.3190	21.3190	21.3190	21.3190	-0.537%	18	-7.422%
2026-03-11	21.4341	21.4341	21.4341	21.4341	-0.956%	41	-7.919%
2026-03-10	21.6409	21.6409	21.6409	21.6409	-0.057%	15	-8.799%
2026-03-09	21.2400	21.6532	21.2400	21.6532	-0.159%	161	-8.850%
2026-03-06	21.6877	21.6877	21.6877	21.6877	-0.950%	120	-8.995%
2026-03-05	21.9350	21.9350	21.8958	21.8958	-0.966%	224	-9.860%
2026-03-04	22.1093	22.1093	22.1093	22.1093	+0.513%	62	-10.731%
2026-03-03	21.9964	21.9964	21.9964	21.9964	-0.376%	76	-10.273%
2026-03-02	22.0794	22.0794	22.0794	22.0794	+0.385%	59	-10.610%
2026-02-27	22.0500	22.0500	21.9947	21.9947	+0.494%	308	-10.266%
2026-02-26	21.8865	21.8865	21.8865	21.8865	+0.466%	7	-9.822%
2026-02-25	21.7850	21.7850	21.7850	21.7850	-0.344%	21	-9.402%
2026-02-24	21.8601	21.8601	21.8601	21.8601	+0.309%	7	-9.713%
2026-02-23	21.7927	21.7927	21.7927	21.7927	+0.389%	17	-9.434%
2026-02-20	21.7082	21.7082	21.7082	21.7082	+0.687%	10	-9.081%
2026-02-19	21.5600	21.5600	21.5600	21.5600	-0.278%	128	-8.456%
2026-02-18	21.6200	21.6200	21.6200	21.6200	-1.593%	9	-8.710%
2026-02-17	21.9700	21.9700	21.9700	21.9700	+0.904%	71	-10.165%
2026-02-13	21.7732	21.7732	21.7732	21.7732	+1.175%	15	-9.353%
2026-02-12	21.6300	21.6300	21.5203	21.5203	+1.201%	173	-8.288%
2026-02-11	21.2650	21.2650	21.2650	21.2650	+0.354%	17	-7.186%
2026-02-10	21.1910	21.1910	21.1800	21.1900	+1.097%	599	-6.858%
2026-02-09	20.9500	20.9600	20.9500	20.9600	+0.383%	465	-5.836%
2026-02-06	20.8800	20.8800	20.8800	20.8800	+1.692%	12	-5.475%
2026-02-05	20.5325	20.5325	20.5325	20.5325	-0.399%	27	-3.875%
2026-02-04	20.4800	20.7200	20.4800	20.6147	+1.575%	1,641	-4.259%
2026-02-03	20.2507	20.2950	20.2507	20.2950	+0.074%	139	-2.750%
2026-02-02	20.2800	20.2800	20.2800	20.2800	-1.145%	7	-2.679%
2026-01-30	20.5148	20.5148	20.5148	20.5148	+0.326%	28	-3.792%
2026-01-29	20.4600	20.4825	20.4482	20.4482	+1.277%	496	-3.479%
2026-01-28	20.1904	20.1904	20.1904	20.1904	-1.197%	91	-2.247%
2026-01-27	20.4600	20.4600	20.4350	20.4350	-0.073%	305	-3.417%
2026-01-26	20.4500	20.4500	20.4500	20.4500	-0.171%	34	-3.488%
2026-01-23	20.4850	20.4850	20.4850	20.4850	+0.245%	15	-3.652%
2026-01-22	20.4350	20.4350	20.4350	20.4350	-0.777%	14	-3.417%
2026-01-21	20.5950	20.5950	20.5950	20.5950	+0.348%	142	-4.167%
2026-01-20	20.5235	20.5235	20.5235	20.5235	-1.754%	39	-3.833%
2026-01-16	20.8899	20.8899	20.8899	20.8899	+1.210%	23	-5.520%
2026-01-15	20.6401	20.6401	20.6401	20.6401	+0.818%	11	-4.376%
2026-01-14	20.5200	20.5400	20.4726	20.4726	+0.608%	1,231	-3.594%
2026-01-13	20.2400	20.3488	20.2400	20.3488	+0.762%	148	-3.008%
2026-01-12	20.1950	20.1950	20.1950	20.1950	+0.120%	195	-2.269%
2026-01-09	20.1708	20.1708	20.1708	20.1708	+0.178%	25	-2.152%
2026-01-08	20.1350	20.1350	20.1350	20.1350	+0.751%	99	-1.978%
2026-01-07	20.0900	20.0900	19.9850	19.9850	-1.158%	216	-1.242%
2026-01-06	20.1000	20.2191	20.1000	20.2191	+0.965%	120	-2.385%
2026-01-05	20.0300	20.0300	19.8600	20.0258	-0.008%	1,404	-1.443%
2026-01-02	20.0274	20.0274	20.0274	20.0274	-0.093%	25	-1.451%
2025-12-31	20.0460	20.0460	20.0460	20.0460	-0.590%	62	-1.542%
2025-12-30	20.1650	20.1650	20.1650	20.1650	+0.448%	30	-2.123%
2025-12-29	20.0750	20.0750	20.0750	20.0750	+0.351%	22	-1.685%
2025-12-26	20.0048	20.0048	20.0048	20.0048	-0.151%	84	-1.340%
2025-12-24	20.0300	20.0350	20.0300	20.0350	+0.792%	277	-1.488%
2025-12-23	19.8776	19.8776	19.8776	19.8776	+0.171%	98	-0.708%
2025-12-22	19.8300	19.8436	19.8300	19.8436	+0.144%	387	-0.538%
2025-12-19	19.8700	19.8700	19.8150	19.8150	-0.427%	377	-0.395%
2025-12-18	19.9000	19.9000	19.9000	19.9000	-3.748%	114	-0.820%
2025-12-17	20.6500	20.6749	20.6500	20.6749	+0.515%	215	-4.537%
2025-12-16	20.5690	20.5690	20.5690	20.5690	-0.968%	12	-4.046%
2025-12-15	20.6600	20.7700	20.6600	20.7700	+0.904%	226	-4.974%
2025-12-12	20.5500	20.5839	20.5500	20.5839	-0.383%	326	-4.115%
2025-12-11	20.6630	20.6630	20.6630	20.6630	+0.786%	38	-4.482%
2025-12-10	20.5000	20.5900	20.5000	20.5018	+0.191%	539	-3.731%
2025-12-09	20.4628	20.4628	20.4628	20.4628	-0.326%	85	-3.548%
2025-12-08	20.5298	20.5298	20.5298	20.5298	-0.248%	37	-3.863%
2025-12-05	20.5809	20.5809	20.5809	20.5809	-0.044%	15	-4.101%
2025-12-04	20.6174	20.6174	20.5900	20.5900	-0.024%	994	-4.144%
2025-12-03	20.5500	20.5950	20.5500	20.5950	+0.084%	166	-4.167%
2025-12-02	20.5500	20.5800	20.5500	20.5777	-0.407%	447	-4.086%
2025-12-01	20.6700	20.6700	20.6618	20.6618	-1.376%	511	-4.477%
2025-11-28	20.9300	20.9500	20.9300	20.9500	+0.240%	318	-5.791%
2025-11-26	20.7600	20.8999	20.7400	20.8999	+0.307%	4,018	-5.565%
2025-11-25	20.9150	20.9150	20.8360	20.8360	+0.657%	260	-5.275%
2025-11-24	20.7000	20.7000	20.7000	20.7000	-0.097%	18	-4.653%
2025-11-21	20.7800	20.7800	20.7200	20.7200	+1.080%	245	-4.745%
2025-11-20	20.4986	20.4986	20.4986	20.4986	-0.615%	49	-3.716%
2025-11-19	20.6254	20.6254	20.6254	20.6254	-0.764%	22	-4.308%
2025-11-18	20.7842	20.7842	20.7842	20.7842	+0.528%	36	-5.039%
2025-11-17	20.6750	20.6750	20.6750	20.6750	-1.077%	20	-4.538%
2025-11-14	20.9000	20.9000	20.9000	20.9000	+0.395%	101	-5.566%
2025-11-13	20.8178	20.8178	20.8178	20.8178	-1.564%	50	-5.193%
2025-11-12	21.1486	21.1486	21.1486	21.1486	-0.756%	237	-6.676%
2025-11-11	21.3096	21.3096	21.3096	21.3096	+0.888%	12	-7.381%
2025-11-10	21.1220	21.1220	21.1220	21.1220	+0.223%	277	-6.558%
2025-11-07	21.0750	21.0750	21.0750	21.0750	+1.464%	13	-6.350%
2025-11-06	20.7710	20.7710	20.7710	20.7710	-0.414%	12	-4.979%
2025-11-05	20.8573	20.8573	20.8573	20.8573	-0.109%	12	-5.372%
2025-11-04	20.8800	20.8800	20.8800	20.8800	+0.385%	16	-5.475%
2025-11-03	20.8000	20.8000	20.8000	20.8000	-0.155%	123	-5.112%
2025-10-31	20.8323	20.8323	20.8323	20.8323	+0.613%	30	-5.259%
2025-10-30	20.7054	20.7054	20.7054	20.7054	+0.433%	13	-4.678%
2025-10-29	20.6162	20.6162	20.6162	20.6162	-2.267%	34	-4.266%
2025-10-28	21.0944	21.0944	21.0944	21.0944	-2.040%	72	-6.436%
2025-10-27	21.5336	21.5336	21.5336	21.5336	-0.179%	25	-8.344%
2025-10-24	21.5722	21.5722	21.5722	21.5722	+0.201%	114	-8.508%
2025-10-23	21.5290	21.5290	21.5290	21.5290	-0.074%	11	-8.325%
2025-10-22	21.5450	21.5450	21.5450	21.5450	+0.192%	65	-8.393%
2025-10-21	21.5037	21.5037	21.5037	21.5037	-0.145%	25	-8.217%
2025-10-20	21.4091	21.5350	21.4007	21.5350	+0.654%	227	-8.350%
2025-10-17	21.3950	21.3950	21.3950	21.3950	+0.352%	20	-7.750%
2025-10-16	21.3200	21.3200	21.3200	21.3200	-0.066%	14	-7.426%
2025-10-15	21.3341	21.3341	21.3341	21.3341	+0.799%	17	-7.487%
2025-10-14	21.0500	21.1650	21.0500	21.1650	+0.738%	1,447	-6.748%
2025-10-13	21.0100	21.0100	21.0100	21.0100	+0.344%	24	-6.060%
2025-10-10	20.9380	20.9380	20.9380	20.9380	-0.932%	14	-5.737%
2025-10-09	21.1350	21.1350	21.1350	21.1350	-0.236%	21	-6.616%
2025-10-08	21.1850	21.1850	21.1850	21.1850	-0.188%	91	-6.836%
2025-10-07	21.2248	21.2248	21.2248	21.2248	-0.258%	166	-7.011%
2025-10-06	21.2798	21.2798	21.2798	21.2798	-1.072%	55	-7.251%
2025-10-03	21.5104	21.5104	21.5104	21.5104	+0.516%	27	-8.245%
2025-10-02	21.4000	21.4000	21.4000	21.4000	-0.569%	20	-7.772%
2025-10-01	21.5225	21.5225	21.5225	21.5225	+0.058%	30	-8.297%
2025-09-30	21.5100	21.5100	21.5100	21.5100	+0.553%	82	-8.244%
2025-09-29	21.3916	21.3916	21.3916	21.3916	-0.117%	18	-7.736%
2025-09-26	21.4167	21.4167	21.4167	21.4167	+1.037%	56	-7.844%
2025-09-25	21.3498	21.3499	21.1969	21.1969	-0.544%	1,027	-6.888%
2025-09-24	21.3291	21.3291	21.2920	21.3129	-1.671%	595	-7.395%
2025-09-23	21.6752	21.6752	21.6752	21.6752	+0.671%	12	-8.943%
2025-09-22	21.5308	21.5308	21.5308	21.5308	-0.099%	46	-8.332%
2025-09-19	21.5522	21.5522	21.5522	21.5522	+0.002%	109	-8.423%
2025-09-18	21.5517	21.5517	21.5517	21.5517	-0.285%	72	-8.421%
2025-09-17	21.6134	21.6134	21.6134	21.6134	-0.006%	391	-8.683%
2025-09-16	21.6150	21.6150	21.6146	21.6146	-0.505%	242	-8.688%
2025-09-15	21.7030	21.7243	21.7030	21.7243	-0.193%	327	-9.149%
2025-09-12	21.7663	21.7663	21.7663	21.7663	-0.366%	16	-9.324%
2025-09-11	21.8463	21.8463	21.8463	21.8463	+1.422%	12	-9.656%
2025-09-10	21.5400	21.5400	21.5400	21.5400	+0.185%	18	-8.371%
2025-09-09	21.5003	21.5003	21.5003	21.5003	+0.067%	17	-8.202%
2025-09-08	21.4858	21.4858	21.4858	21.4858	-0.803%	84	-8.140%
2025-09-05	21.6598	21.6598	21.6598	21.6598	+0.907%	19	-8.878%
2025-09-04	21.4500	21.4652	21.3200	21.4652	+0.315%	433	-8.052%
2025-09-03	21.3900	21.3978	21.3900	21.3978	-0.336%	220	-7.762%
2025-09-02	22.3200	22.3200	21.4700	21.4700	-1.274%	460	-8.073%
2025-08-29	21.7470	21.7470	21.7470	21.7470	+0.523%	10	-9.244%
2025-08-28	21.6339	21.6339	21.6339	21.6339	-0.427%	96	-8.769%
2025-08-27	21.6500	21.7267	21.6500	21.7267	+0.748%	329	-9.159%
2025-08-26	21.5600	21.5653	21.5600	21.5653	-0.452%	310	-8.479%
2025-08-25	21.6500	21.6632	21.6500	21.6632	-0.704%	331	-8.892%
2025-08-22	21.8400	21.8400	21.8167	21.8167	+1.689%	1,036	-9.534%
2025-08-21	21.4544	21.4544	21.4544	21.4544	-0.240%	34	-8.006%
2025-08-20	21.5060	21.5060	21.5060	21.5060	+0.610%	107	-8.227%
2025-08-19	21.3757	21.3757	21.3757	21.3757	+1.451%	22	-7.667%
2025-08-18	21.2409	21.2409	21.0700	21.0700	-0.870%	170	-6.327%
2025-08-15	21.1710	21.2550	21.1710	21.2550	+0.495%	163	-7.143%
2025-08-14	21.1504	21.1504	21.1504	21.1504	-0.897%	13	-6.684%
2025-08-13	21.3419	21.3419	21.3419	21.3419	+0.948%	11	-7.521%
2025-08-12	21.1414	21.1414	21.1414	21.1414	+0.649%	59	-6.644%
2025-08-11	21.0050	21.0050	21.0050	21.0050	-0.183%	166	-6.038%
2025-08-08	21.1400	21.1400	21.0435	21.0435	-0.927%	528	-6.210%
2025-08-07	21.2200	21.2405	21.2200	21.2405	+0.226%	757	-7.079%
2025-08-06	21.2000	21.3000	21.1925	21.1925	-0.802%	2,005	-6.869%
2025-08-05	21.3639	21.3639	21.3639	21.3639	+0.288%	142	-7.616%
2025-08-04	21.1914	21.3900	21.1914	21.3025	+0.586%	742	-7.350%
2025-08-01	21.1783	21.1783	21.1783	21.1783	-0.193%	108	-6.806%
2025-07-31	21.4500	21.4600	21.2193	21.2193	-1.307%	304	-6.987%
2025-07-30	21.8100	21.8100	21.5004	21.5004	-1.825%	370	-8.203%
2025-07-29	21.8400	21.9000	21.8400	21.9000	+0.720%	401	-9.878%
2025-07-28	21.7500	21.7500	21.7435	21.7435	-1.155%	1,004	-9.229%
2025-07-25	21.8588	21.9975	21.8310	21.9975	-0.412%	386	-10.277%
2025-07-24	22.0884	22.0884	22.0884	22.0884	-0.187%	9	-10.646%
2025-07-23	22.1298	22.1298	22.1298	22.1298	-0.081%	3	-10.813%
2025-07-22	22.1477	22.1477	22.1477	22.1477	+1.805%	13	-10.886%
2025-07-21	21.7550	21.7550	21.7550	21.7550	+0.312%	23	-9.277%
2025-07-18	21.6873	21.6873	21.6873	21.6873	+0.140%	232	-8.994%
2025-07-17	21.6570	21.6570	21.6570	21.6570	+0.239%	16	-8.866%
2025-07-16	21.6054	21.6054	21.6054	21.6054	+0.773%	12	-8.649%
2025-07-15	21.4396	21.4396	21.4396	21.4396	-1.119%	12	-7.942%
2025-07-14	21.6152	21.6823	21.6152	21.6823	+0.371%	180	-8.973%
2025-07-11	21.5000	21.6022	21.5000	21.6022	-0.343%	377	-8.635%
2025-07-10	21.7000	21.7000	21.6766	21.6766	+0.393%	344	-8.949%
2025-07-09	21.5000	21.5917	21.5000	21.5917	+0.194%	1,422	-8.591%
2025-07-08	21.5500	21.5500	21.5500	21.5500	-0.011%	31	-8.414%
2025-07-07	21.5523	21.5523	21.5523	21.5523	-1.005%	10	-8.424%
2025-07-03	21.7711	21.7711	21.7711	21.7711	+0.023%	4	-9.344%
2025-07-02	21.7660	21.7660	21.7660	21.7660	+0.355%	16	-9.323%
2025-07-01	21.6300	21.6891	21.6300	21.6891	+1.398%	413	-9.001%
2025-06-30	21.4200	21.4200	21.3900	21.3900	+0.073%	343	-7.729%
2025-06-27	21.2800	21.3744	21.2800	21.3744	+0.412%	1,090	-7.662%
2025-06-26	21.2868	21.2868	21.2868	21.2868	-0.509%	5	-7.282%
2025-06-25	21.3958	21.3958	21.3958	21.3958	-2.569%	12	-7.754%
2025-06-24	21.9600	21.9600	21.9600	21.9600	-0.362%	83	-10.124%
2025-06-23	22.0398	22.0398	22.0398	22.0398	+1.245%	106	-10.449%
2025-06-20	21.0400	21.7688	21.0400	21.7688	+0.043%	160	-9.334%
2025-06-18	21.7594	21.7594	21.7594	21.7594	+0.337%	4	-9.295%
2025-06-17	21.6864	21.6864	21.6864	21.6864	-0.044%	39	-8.990%
2025-06-16	21.6960	21.6960	21.6960	21.6960	+0.298%	14	-9.030%
2025-06-13	21.6315	21.6315	21.6315	21.6315	-0.909%	7	-8.759%
2025-06-12	21.8600	21.8600	21.8300	21.8300	+0.329%	112	-9.589%
2025-06-11	21.7585	21.7585	21.7585	21.7585	-0.399%	191	-9.292%
2025-06-10	21.7800	21.8456	21.7700	21.8456	+0.354%	7,616	-9.653%
2025-06-09	21.7685	21.7685	21.7685	21.7685	+0.224%	462	-9.333%
2025-06-06	21.7199	21.7199	21.7199	21.7199	+0.383%	24	-9.130%
2025-06-05	21.6370	21.6370	21.6370	21.6370	-0.244%	5	-8.782%
2025-06-04	21.7000	21.7000	21.6900	21.6900	+0.287%	266	-9.005%
2025-06-03	21.6280	21.6280	21.6280	21.6280	-0.194%	179	-8.744%
2025-06-02	21.6700	21.6700	21.6700	21.6700	-0.051%	117	-8.921%
2025-05-30	21.5600	21.6811	21.5600	21.6811	-0.193%	387	-8.968%
2025-05-29	21.6900	21.7230	21.6900	21.7230	+1.288%	1,708	-9.143%
2025-05-28	21.4467	21.4467	21.4467	21.4467	+0.125%	4	-7.973%
2025-05-27	21.3200	21.4200	21.3200	21.4200	+1.286%	271	-7.858%
2025-05-23	21.1480	21.1480	21.1480	21.1480	+0.109%	51	-6.673%
2025-05-22	21.1600	21.1600	21.1250	21.1250	-0.635%	147	-6.571%
2025-05-21	21.2600	21.2600	21.2600	21.2600	-2.163%	32	-7.165%
2025-05-20	21.7300	21.7300	21.7300	21.7300	-0.549%	8	-9.173%
2025-05-19	21.8500	21.8500	21.8500	21.8500	+0.126%	32	-9.671%
2025-05-16	21.8226	21.8226	21.8226	21.8226	+1.245%	35	-9.558%
2025-05-15	21.5543	21.5543	21.5543	21.5543	+1.727%	10	-8.432%
2025-05-14	21.2366	21.2590	21.1883	21.1883	-0.696%	2,193	-6.850%
2025-05-13	21.4000	21.4000	21.3367	21.3367	-1.176%	325	-7.498%
2025-05-12	21.5900	21.5906	21.5900	21.5906	-0.286%	312	-8.586%
2025-05-09	21.6525	21.6525	21.6525	21.6525	+0.703%	35	-8.847%
2025-05-08	21.5014	21.5014	21.5014	21.5014	-0.440%	4	-8.207%
2025-05-07	21.5965	21.5965	21.5965	21.5965	-0.189%	11	-8.611%
2025-05-06	21.6375	21.6375	21.6375	21.6375	-0.448%	35	-8.784%
2025-05-05	21.7348	21.7348	21.7348	21.7348	-0.157%	42	-9.193%
2025-05-02	21.7690	21.7690	21.7690	21.7690	+1.006%	4	-9.335%
2025-05-01	21.5521	21.5521	21.5521	21.5521	+0.158%	153	-8.423%
2025-04-30	21.4000	21.5181	21.4000	21.5181	+1.068%	325	-8.278%
2025-04-29	21.1800	21.2908	21.1800	21.2908	+0.801%	140	-7.299%
2025-04-28	21.0200	21.1217	21.0200	21.1217	+0.464%	220	-6.557%
2025-04-25	20.9400	21.0242	20.9400	21.0242	-0.077%	109	-6.123%
2025-04-24	21.0100	21.0405	21.0100	21.0405	+0.126%	105	-6.196%
2025-04-23	20.9400	21.0140	20.9400	21.0140	-0.211%	106	-6.078%
2025-04-22	20.9500	21.0585	20.9500	21.0585	+2.000%	142	-6.276%
2025-04-21	20.7400	20.8205	20.6456	20.6456	-1.880%	1,147	-4.402%
2025-04-17	21.0200	21.0412	21.0200	21.0412	+1.616%	104	-6.199%
2025-04-16	20.7900	20.7900	20.7065	20.7065	-0.115%	104	-4.683%
2025-04-15	20.7600	20.7600	20.7304	20.7304	+0.292%	106	-4.793%
2025-04-14	20.6701	20.6701	20.6701	20.6701	+1.952%	65	-4.515%
2025-04-11	19.7400	20.2743	19.7400	20.2743	+1.692%	487	-2.651%
2025-04-10	20.2200	20.2200	19.5400	19.9370	-2.229%	617	-1.004%
2025-04-09	19.0700	20.3916	19.0700	20.3916	+5.593%	311	-3.211%
2025-04-08	19.3115	19.3115	19.3115	19.3115	-2.414%	103	+2.202%
2025-04-07	20.0300	20.2900	19.7000	19.7892	-3.102%	737	-0.265%
2025-04-04	20.6800	20.6800	20.4228	20.4228	-3.581%	118	-3.359%
2025-04-03	21.2300	21.2500	21.1812	21.1812	-2.773%	211	-6.819%
2025-04-02	21.7853	21.7853	21.7853	21.7853	+0.538%	76	-9.403%
2025-04-01	21.6687	21.6687	21.6687	21.6687	+0.133%	25	-8.916%
2025-03-31	21.5200	21.6400	21.5200	21.6400	+1.114%	541	-8.795%
2025-03-28	21.3600	21.4015	21.3500	21.4015	-0.390%	466	-7.778%
2025-03-27	21.4854	21.4854	21.4854	21.4854	-0.161%	21	-8.139%
2025-03-26	21.5200	21.5200	21.5200	21.5200	+0.375%	2	-8.286%
2025-03-25	21.4396	21.4396	21.4396	21.4396	-1.940%	86	-7.942%
2025-03-24	21.8638	21.8638	21.8638	21.8638	+1.086%	22	-9.728%
2025-03-21	21.6289	21.6289	21.6289	21.6289	-0.795%	13	-8.748%
2025-03-20	21.8022	21.8022	21.8022	21.8022	+0.046%	17	-9.473%
2025-03-19	21.7922	21.7922	21.7922	21.7922	+0.105%	21	-9.432%
2025-03-18	21.7693	21.7693	21.7693	21.7693	-0.337%	13	-9.337%
2025-03-17	21.7400	21.8429	21.7400	21.8429	+1.706%	482	-9.642%
2025-03-14	21.4765	21.4765	21.4765	21.4765	+2.289%	12	-8.100%
2025-03-13	20.9959	20.9959	20.9959	20.9959	-1.668%	4	-5.997%
2025-03-12	21.3521	21.3521	21.3521	21.3521	-0.328%	62	-7.565%
2025-03-11	21.4223	21.4223	21.4223	21.4223	-1.274%	24	-7.868%
2025-03-10	21.7300	21.7300	21.6987	21.6987	-0.857%	767	-9.042%
2025-03-07	21.5700	21.8862	21.5700	21.8862	+1.007%	400	-9.821%
2025-03-06	21.6679	21.6679	21.6679	21.6679	-2.302%	15	-8.912%
2025-03-05	22.1785	22.1785	22.1785	22.1785	+0.769%	6	-11.009%
2025-03-04	22.0092	22.0092	22.0092	22.0092	-1.088%	230	-10.325%
2025-03-03	22.2512	22.2512	22.2512	22.2512	+0.655%	23	-11.300%
2025-02-28	22.1065	22.1065	22.1065	22.1065	+0.761%	69	-10.719%
2025-02-27	21.9396	21.9396	21.9396	21.9396	+0.713%	224	-10.040%
2025-02-26	21.7842	21.7842	21.7842	21.7842	-0.507%	26	-9.399%
2025-02-25	21.6500	21.8951	21.6500	21.8951	+1.134%	289	-9.857%
2025-02-24	21.7700	21.7700	21.6495	21.6495	+0.090%	400	-8.835%
2025-02-21	21.6300	21.6301	21.6300	21.6301	-0.938%	219	-8.753%
2025-02-20	21.8350	21.8350	21.8350	21.8350	+0.743%	80	-9.609%
2025-02-19	21.6739	21.6739	21.6739	21.6739	-0.087%	57	-8.937%
2025-02-18	22.0600	22.0600	21.6928	21.6928	+0.411%	315	-9.017%
2025-02-14	21.6040	21.6040	21.6040	21.6040	-0.268%	74	-8.643%
2025-02-13	21.6100	21.6621	21.6100	21.6621	+0.613%	594	-8.888%
2025-02-12	21.5300	21.5301	21.5300	21.5301	-0.779%	219	-8.329%
2025-02-11	21.6991	21.6991	21.6991	21.6991	+0.189%	53	-9.043%
2025-02-10	21.6582	21.6582	21.6582	21.6582	-0.330%	5	-8.871%
2025-02-07	21.7500	21.7500	21.7300	21.7300	-0.203%	265	-9.173%
2025-02-06	21.7741	21.7741	21.7741	21.7741	+0.480%	80	-9.357%
2025-02-05	21.6700	21.6700	21.6700	21.6700	+0.217%	17	-8.921%
2025-02-04	21.6231	21.6231	21.6231	21.6231	+1.100%	50	-8.724%
2025-02-03	21.3879	21.3879	21.3879	21.3879	-0.393%	9	-7.720%