Dark

CWS
AdvisorShares Focused Equity ETF
stock NYSE ETF

At Close

Aug 5, 2026 9:38:33 AM EDT

72.99USD+0.676%(+0.49)2,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.50)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

72.96USD-0.042%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	72.9900	72.990000	72.9900	72.9900	+0.676%	2,001	0.000%
2026-08-04	71.8000	72.830000	71.7366	72.5000	+1.253%	12,194	+0.676%
2026-08-03	71.5050	71.700000	71.4900	71.6030	+0.232%	5,904	+1.937%
2026-07-31	70.5200	71.660100	70.5200	71.4371	+1.574%	6,061	+2.174%
2026-07-30	69.6000	70.330000	69.4800	70.3300	+0.731%	6,494	+3.782%
2026-07-29	70.0300	70.620000	69.7600	69.8196	-0.698%	4,906	+4.541%
2026-07-28	70.0300	70.360000	70.0000	70.3103	+0.775%	2,662	+3.811%
2026-07-27	69.6600	70.088000	69.6350	69.7696	+0.731%	4,669	+4.616%
2026-07-24	69.5700	69.570000	69.1200	69.2631	+0.367%	1,389	+5.381%
2026-07-23	69.1500	69.305000	68.8500	69.0096	+0.178%	3,386	+5.768%
2026-07-22	68.7400	68.979900	68.6950	68.8870	+0.357%	2,310	+5.956%
2026-07-21	68.5303	68.641700	68.4200	68.6417	+0.026%	1,852	+6.335%
2026-07-20	68.7600	68.810000	68.4400	68.6236	-0.193%	3,502	+6.363%
2026-07-17	68.1900	69.035000	68.1900	68.7565	-0.165%	3,231	+6.157%
2026-07-16	68.4850	68.870400	68.4850	68.8704	+1.679%	5,466	+5.982%
2026-07-15	68.3300	68.530000	67.7334	67.7334	-0.402%	2,698	+7.761%
2026-07-14	68.6600	68.660000	67.8900	68.0065	-0.791%	13,503	+7.328%
2026-07-13	68.0800	68.670000	68.0800	68.5484	+0.579%	8,177	+6.480%
2026-07-10	68.0900	68.308800	68.0600	68.1540	-0.353%	7,646	+7.096%
2026-07-09	68.2100	68.395700	68.2100	68.3957	+0.740%	3,404	+6.717%
2026-07-08	67.9700	67.970000	67.7550	67.8932	-0.917%	7,462	+7.507%
2026-07-07	69.2500	69.250000	68.3700	68.5218	-1.028%	8,605	+6.521%
2026-07-06	68.5500	69.233600	68.5500	69.2336	+0.758%	2,547	+5.426%
2026-07-02	68.5800	68.958000	68.4400	68.7127	+0.751%	3,991	+6.225%
2026-07-01	68.0800	68.830100	68.0800	68.2008	+0.016%	4,892	+7.022%
2026-06-30	67.6401	68.290000	67.6401	68.1900	+0.195%	6,012	+7.039%
2026-06-29	68.5500	68.550000	68.0573	68.0573	-0.037%	1,749	+7.248%
2026-06-26	68.1200	68.505000	68.0825	68.0825	-0.351%	7,055	+7.208%
2026-06-25	69.0500	69.440000	68.2701	68.3224	+0.186%	2,765	+6.832%
2026-06-24	67.3300	68.675000	67.3300	68.1958	+1.336%	5,482	+7.030%
2026-06-23	67.0800	67.800000	67.0800	67.2967	-0.498%	4,667	+8.460%
2026-06-22	67.5900	67.710000	67.3000	67.6337	+0.630%	7,017	+7.920%
2026-06-18	67.4600	67.460000	67.1100	67.2100	-0.224%	2,404	+8.600%
2026-06-17	68.6500	68.710500	67.3609	67.3609	-2.073%	3,938	+8.357%
2026-06-16	68.8500	69.139900	68.7866	68.7866	-0.069%	30,194	+6.111%
2026-06-15	69.2400	69.330000	68.8340	68.8340	-0.143%	2,783	+6.038%
2026-06-12	68.5500	69.010000	68.5500	68.9326	+0.288%	3,913	+5.886%
2026-06-11	68.4400	68.960000	67.9900	68.7348	+0.908%	6,166	+6.191%
2026-06-10	68.1100	69.110000	68.1100	68.1166	-0.534%	4,577	+7.154%
2026-06-09	68.0000	68.610000	67.2100	68.4820	+1.073%	9,452	+6.583%
2026-06-08	67.9300	68.050000	67.6650	67.7550	-0.031%	3,571	+7.726%
2026-06-05	67.9200	68.200000	67.7762	67.7762	-0.694%	3,179	+7.693%
2026-06-04	67.8000	68.330000	67.8000	68.2500	+1.120%	14,469	+6.945%
2026-06-03	67.5600	67.700000	67.3600	67.4938	-0.020%	5,453	+8.143%
2026-06-02	67.0780	67.507500	66.8600	67.5075	-0.125%	20,684	+8.121%
2026-06-01	67.4800	67.965000	67.4800	67.5920	+0.087%	7,789	+7.986%
2026-05-29	67.6900	67.690000	67.1900	67.5332	-0.479%	5,822	+8.080%
2026-05-28	67.6101	67.858500	67.5500	67.8585	+0.592%	994	+7.562%
2026-05-27	67.4000	68.005000	67.4000	67.4591	-0.431%	4,218	+8.199%
2026-05-26	67.4500	68.020000	67.2500	67.7514	+0.821%	19,014	+7.732%
2026-05-22	66.3400	67.240000	66.3400	67.2000	+1.618%	9,146	+8.616%
2026-05-21	66.4200	66.522700	66.0250	66.1300	-1.460%	10,330	+10.374%
2026-05-20	66.8000	67.148000	66.6700	67.1100	+0.482%	64,840	+8.762%
2026-05-19	67.0500	67.340000	66.7883	66.7883	-0.824%	5,524	+9.286%
2026-05-18	67.1700	67.430000	67.1700	67.3431	+0.531%	3,477	+8.385%
2026-05-15	67.2000	67.450000	66.8450	66.9873	-0.804%	9,066	+8.961%
2026-05-14	67.4000	67.700000	67.2450	67.5300	+0.659%	18,913	+8.085%
2026-05-13	67.2900	67.290000	66.6800	67.0878	-0.493%	28,990	+8.798%
2026-05-12	66.8900	67.490100	66.7000	67.4200	+0.476%	24,280	+8.262%
2026-05-11	67.5800	67.580000	67.0300	67.1003	-0.366%	102,146	+8.777%
2026-05-08	67.4000	67.640000	67.2500	67.3467	-0.462%	16,685	+8.379%
2026-05-07	67.4700	67.670000	67.3500	67.6593	-0.208%	5,918	+7.879%
2026-05-06	67.5400	68.426300	67.5400	67.8004	-0.615%	51,614	+7.654%
2026-05-05	67.9900	68.335400	67.5650	68.2198	+0.705%	6,230	+6.992%
2026-05-04	67.8700	68.170000	67.5100	67.7425	-0.588%	6,289	+7.746%
2026-05-01	68.9600	68.960000	67.6700	68.1429	-0.663%	14,075	+7.113%
2026-04-30	67.0300	68.597400	67.0300	68.5974	+2.304%	9,681	+6.403%
2026-04-29	67.1400	67.160000	66.9601	67.0522	-0.635%	4,548	+8.855%
2026-04-28	67.9100	67.910000	67.3200	67.4804	-0.871%	6,539	+8.165%
2026-04-27	67.5500	68.175000	67.5500	68.0735	+0.315%	10,037	+7.222%
2026-04-24	68.0900	68.090000	67.5950	67.8600	-0.096%	18,272	+7.560%
2026-04-23	67.9800	67.980000	67.4850	67.9253	-0.578%	9,058	+7.456%
2026-04-22	69.0160	69.016000	67.8300	68.3200	+0.121%	9,577	+6.835%
2026-04-21	68.8200	69.030000	67.8700	68.2371	+0.026%	10,203	+6.965%
2026-04-20	67.6800	68.230000	67.6800	68.2195	+0.387%	15,149	+6.993%
2026-04-17	67.1700	68.110000	67.1200	67.9562	+1.835%	19,046	+7.407%
2026-04-16	67.2300	67.830000	66.6500	66.7315	-1.161%	15,596	+9.379%
2026-04-15	67.6800	67.760000	67.2300	67.5152	-0.039%	32,762	+8.109%
2026-04-14	67.3100	67.819900	67.3100	67.5415	+0.280%	23,668	+8.067%
2026-04-13	65.7900	67.353100	65.7900	67.3531	+1.809%	9,122	+8.369%
2026-04-10	66.8400	66.840000	66.1400	66.1566	-1.093%	3,510	+10.329%
2026-04-09	66.7600	67.160000	66.6200	66.8880	-0.256%	8,418	+9.123%
2026-04-08	67.0500	67.120000	66.7950	67.0600	+2.382%	4,661	+8.843%
2026-04-07	65.5500	65.770000	65.3200	65.5000	-0.476%	6,834	+11.435%
2026-04-06	65.6300	65.870000	64.7810	65.8130	+0.265%	48,658	+10.905%
2026-04-02	64.3900	65.665000	64.3900	65.6388	+0.504%	4,529	+11.199%
2026-04-01	64.9000	65.740000	64.7800	65.3094	+0.846%	10,813	+11.760%
2026-03-31	64.0800	64.761600	63.6200	64.7616	+2.173%	7,836	+12.706%
2026-03-30	64.3400	64.340000	63.0900	63.3841	-0.527%	4,705	+15.155%
2026-03-27	64.3000	64.300000	63.7000	63.7200	-1.025%	35,151	+14.548%
2026-03-26	65.0300	65.178000	64.3100	64.3800	-1.163%	7,817	+13.374%
2026-03-25	65.0900	65.180000	64.4500	65.1374	+0.629%	7,954	+12.055%
2026-03-24	64.5800	65.100000	64.4200	64.7300	-0.677%	4,635	+12.761%
2026-03-23	65.6500	65.800000	65.1715	65.1715	+0.822%	5,165	+11.997%
2026-03-20	65.0310	65.031000	64.6100	64.6400	-1.283%	6,530	+12.918%
2026-03-19	65.3100	65.830000	64.8100	65.4800	-0.137%	4,168	+11.469%
2026-03-18	66.1500	66.350000	65.5700	65.5700	-1.443%	8,936	+11.316%
2026-03-17	66.6500	67.000000	66.5300	66.5300	+0.423%	4,420	+9.710%
2026-03-16	66.2350	66.409900	66.0300	66.2500	+1.083%	16,964	+10.174%
2026-03-13	65.5000	65.765000	65.3700	65.5400	-0.031%	4,555	+11.367%
2026-03-12	65.8400	66.290000	65.5600	65.5600	-1.369%	6,190	+11.333%
2026-03-11	67.0000	67.000000	66.2600	66.4700	-1.092%	5,828	+9.809%
2026-03-10	68.1900	68.199200	67.2040	67.2040	-1.892%	4,584	+8.610%
2026-03-09	67.4000	68.500000	66.5730	68.5000	+0.478%	7,584	+6.555%
2026-03-06	67.6181	68.252900	67.3700	68.1740	-0.563%	4,342	+7.064%
2026-03-05	69.2700	69.310000	68.3150	68.5600	-1.712%	2,375	+6.461%
2026-03-04	69.7800	69.895000	69.2300	69.7540	+0.178%	7,300	+4.639%
2026-03-03	68.5900	69.745000	68.3500	69.6300	-0.155%	6,281	+4.826%
2026-03-02	69.1200	70.010000	69.1200	69.7380	-0.088%	5,579	+4.663%
2026-02-27	69.2500	69.799200	69.2500	69.7992	+0.170%	6,724	+4.571%
2026-02-26	69.0600	69.717200	68.9780	69.6810	+1.027%	9,093	+4.749%
2026-02-25	68.8500	69.110000	68.8500	68.9727	+0.220%	8,187	+5.824%
2026-02-24	68.0200	68.835000	67.9900	68.8210	+1.297%	16,490	+6.058%
2026-02-23	68.1900	68.190000	67.7400	67.9400	-0.745%	7,910	+7.433%
2026-02-20	67.7400	68.580000	67.7400	68.4500	+0.823%	5,705	+6.633%
2026-02-19	67.2900	67.891000	67.2900	67.8910	+0.401%	7,880	+7.511%
2026-02-18	67.4900	68.000000	67.4000	67.6200	+0.745%	19,034	+7.941%
2026-02-17	67.1200	67.490000	67.0171	67.1200	-0.445%	9,158	+8.746%
2026-02-13	66.3300	67.745000	66.3300	67.4200	+1.613%	10,877	+8.262%
2026-02-12	67.1700	67.310000	66.3100	66.3500	-1.250%	26,716	+10.008%
2026-02-11	67.7400	67.960000	66.8600	67.1900	-0.887%	10,615	+8.632%
2026-02-10	68.0700	68.400000	67.7912	67.7912	-0.665%	4,811	+7.669%
2026-02-09	67.8300	68.295000	67.7300	68.2448	+0.486%	10,201	+6.953%
2026-02-06	67.4900	67.914400	67.4900	67.9144	+1.668%	9,687	+7.474%
2026-02-05	67.2400	67.300000	66.6400	66.8000	+0.724%	9,335	+9.266%
2026-02-04	67.2200	67.220000	66.2201	66.3200	-1.189%	10,930	+10.057%
2026-02-03	68.4000	68.400000	67.0000	67.1181	-2.643%	34,634	+8.749%
2026-02-02	68.6000	68.960000	68.6000	68.9400	+0.408%	4,771	+5.875%
2026-01-30	69.0000	69.000000	68.3423	68.6601	-1.018%	11,121	+6.306%
2026-01-29	69.8500	69.850000	69.2400	69.3663	-0.690%	9,899	+5.224%
2026-01-28	70.1300	70.130000	69.7600	69.8485	-1.255%	29,711	+4.498%
2026-01-27	70.8300	70.830000	70.6400	70.7365	-0.091%	2,153	+3.186%
2026-01-26	70.5400	70.949478	70.5400	70.8007	+0.476%	5,862	+3.092%
2026-01-23	70.5100	70.530000	70.2450	70.4653	-0.643%	6,984	+3.583%
2026-01-22	71.2100	71.230000	70.7200	70.9214	-0.400%	10,538	+2.917%
2026-01-21	70.9558	71.500000	70.7695	71.2060	+0.882%	5,988	+2.505%
2026-01-20	71.3200	71.400000	70.5133	70.5832	-1.920%	7,915	+3.410%
2026-01-16	72.0800	72.080000	71.7396	71.9648	+0.095%	5,224	+1.425%
2026-01-15	71.3700	72.064300	71.3700	71.8963	+1.096%	6,133	+1.521%
2026-01-14	70.9000	71.116800	70.6018	71.1168	+0.177%	10,911	+2.634%
2026-01-13	71.3000	71.300000	70.6780	70.9908	-0.205%	18,448	+2.816%
2026-01-12	70.4901	71.136400	70.4901	71.1364	+0.770%	55,810	+2.606%
2026-01-09	70.0200	70.640000	70.0200	70.5931	+1.035%	7,071	+3.395%
2026-01-08	69.7100	70.299400	69.7100	69.8700	+0.129%	13,431	+4.465%
2026-01-07	70.3600	70.470000	69.7803	69.7803	-0.753%	9,411	+4.600%
2026-01-06	69.5900	70.400100	69.3800	70.3100	+0.731%	10,285	+3.812%
2026-01-05	68.8600	69.989900	68.8600	69.8000	+1.482%	11,935	+4.570%
2026-01-02	68.4800	68.890500	68.3500	68.7807	+0.075%	22,451	+6.120%
2025-12-31	69.3000	69.300000	68.6300	68.7290	-1.166%	20,755	+6.200%
2025-12-30	69.8800	69.880000	69.5400	69.5400	-0.488%	11,914	+4.961%
2025-12-29	69.9000	70.189900	69.5900	69.8813	-0.227%	9,427	+4.449%
2025-12-26	69.8800	70.130000	69.8800	70.0400	-0.117%	5,869	+4.212%
2025-12-24	69.9300	70.152800	69.9300	70.1221	+0.189%	2,451	+4.090%
2025-12-23	69.8100	70.090000	69.8100	69.9900	+0.046%	4,423	+4.286%
2025-12-22	69.7800	70.115000	69.7800	69.9580	+0.313%	3,321	+4.334%
2025-12-19	69.5800	70.019900	69.5000	69.7400	+0.897%	11,259	+4.660%
2025-12-18	69.5100	69.510000	69.0201	69.1200	-0.101%	13,271	+5.599%
2025-12-17	69.9300	69.930000	69.0400	69.1900	-0.817%	7,615	+5.492%
2025-12-16	70.1700	70.170000	69.7000	69.7600	-0.712%	3,497	+4.630%
2025-12-15	70.4400	70.440000	70.0900	70.2600	+0.071%	8,435	+3.886%
2025-12-12	70.7700	70.770000	70.0600	70.2100	-0.573%	4,840	+3.960%
2025-12-11	70.2884	70.614300	70.2884	70.6143	+1.203%	2,758	+3.364%
2025-12-10	68.7400	69.958300	68.7400	69.7750	+1.450%	6,728	+4.608%
2025-12-09	69.0200	69.330000	68.7779	68.7779	-0.322%	3,102	+6.124%
2025-12-08	69.5000	69.500000	68.9400	69.0000	-0.705%	2,372	+5.783%
2025-12-05	68.7900	69.490000	68.7900	69.4900	+0.681%	13,988	+5.037%
2025-12-04	68.7300	69.072300	68.7300	69.0200	+0.619%	5,828	+5.752%
2025-12-03	68.3000	68.740000	68.3000	68.5954	+0.200%	8,747	+6.407%
2025-12-02	68.5600	68.619900	68.4500	68.4588	+0.012%	9,600	+6.619%
2025-12-01	68.6600	68.932100	68.4509	68.4509	-1.041%	3,724	+6.631%
2025-11-28	69.2678	69.340000	69.1100	69.1713	+0.178%	2,600	+5.521%
2025-11-26	69.1200	69.235000	69.0262	69.0481	+0.037%	3,635	+5.709%
2025-11-25	68.0800	69.160000	68.0800	69.0223	+1.391%	13,146	+5.748%
2025-11-24	67.5100	68.279900	67.2901	68.0756	+0.771%	9,274	+7.219%
2025-11-21	66.1600	68.000000	66.1600	67.5549	+2.128%	19,728	+8.045%
2025-11-20	67.4600	67.460000	66.1475	66.1475	-0.910%	9,851	+10.344%
2025-11-19	66.3000	66.810000	66.3000	66.7552	+0.300%	7,939	+9.340%
2025-11-18	66.3800	66.930000	66.2500	66.5557	-0.028%	18,637	+9.668%
2025-11-17	67.4700	67.470000	66.4100	66.5742	-1.097%	7,370	+9.637%
2025-11-14	67.4650	67.615500	67.3127	67.3127	-0.469%	4,064	+8.434%
2025-11-13	68.0398	68.205000	67.6200	67.6301	-1.285%	25,668	+7.925%
2025-11-12	68.8295	68.835000	68.5101	68.5107	-0.123%	10,429	+6.538%
2025-11-11	68.0300	68.759900	68.0300	68.5950	+0.417%	35,848	+6.407%
2025-11-10	68.0000	68.460000	67.7500	68.3100	+0.633%	11,237	+6.851%
2025-11-07	67.1500	67.880000	67.1270	67.8800	+0.814%	8,659	+7.528%
2025-11-06	67.5650	67.630000	67.0150	67.3316	-0.877%	16,028	+8.404%
2025-11-05	67.5100	68.180000	67.5000	67.9270	+0.882%	10,530	+7.454%
2025-11-04	66.7800	67.480000	66.7800	67.3334	-0.076%	5,204	+8.401%
2025-11-03	67.3400	67.384600	67.1650	67.3846	+0.215%	8,889	+8.319%
2025-10-31	67.0300	67.400000	66.8050	67.2403	+0.317%	6,452	+8.551%
2025-10-30	66.9100	67.858300	66.9100	67.0278	-0.263%	9,843	+8.895%
2025-10-29	68.1400	68.160000	67.1100	67.2044	-2.983%	27,454	+8.609%
2025-10-28	69.5000	69.730000	69.2706	69.2706	-0.549%	9,815	+5.369%
2025-10-27	70.1400	70.140000	69.3600	69.6528	-0.293%	25,799	+4.791%
2025-10-24	70.0000	70.000000	69.4400	69.8578	+0.689%	5,967	+4.484%
2025-10-23	69.1800	69.390000	69.0700	69.3798	+0.959%	9,527	+5.204%
2025-10-22	68.9400	69.190000	68.6900	68.7207	-0.549%	6,386	+6.213%
2025-10-21	68.3440	69.120000	68.3440	69.1000	+0.654%	9,577	+5.630%
2025-10-20	68.1900	68.820000	68.1900	68.6510	+1.213%	40,138	+6.320%
2025-10-17	67.2257	67.840000	67.2257	67.8283	+0.595%	11,404	+7.610%
2025-10-16	68.1600	68.162700	67.3450	67.4272	-0.823%	5,816	+8.250%
2025-10-15	68.0700	68.610000	67.6500	67.9864	-0.266%	8,057	+7.360%
2025-10-14	66.9400	68.360000	66.9400	68.1678	+0.840%	6,095	+7.074%
2025-10-13	67.1700	67.910000	67.1700	67.6000	+0.731%	6,763	+7.973%
2025-10-10	68.1400	68.500000	67.1095	67.1095	-1.729%	4,694	+8.763%
2025-10-09	68.6220	68.622000	68.2310	68.2900	-0.928%	11,647	+6.882%
2025-10-08	68.6300	68.952700	68.6300	68.9295	+0.174%	7,574	+5.891%
2025-10-07	68.7500	68.900000	68.5000	68.8097	+0.004%	15,742	+6.075%
2025-10-06	68.8500	68.950000	68.6032	68.8071	-0.101%	15,770	+6.079%
2025-10-03	68.7600	69.280000	68.7600	68.8768	+0.389%	21,145	+5.972%
2025-10-02	68.5500	68.770000	68.5060	68.6100	+0.263%	6,507	+6.384%
2025-10-01	67.8700	68.670000	67.8700	68.4300	-0.292%	11,760	+6.664%
2025-09-30	68.1900	68.640000	68.1900	68.6307	+0.646%	5,081	+6.352%
2025-09-29	68.7300	68.730000	68.1350	68.1900	-0.147%	6,474	+7.039%
2025-09-26	67.7400	68.290200	67.7400	68.2902	+1.036%	3,597	+6.882%
2025-09-25	67.6100	67.669000	67.2700	67.5898	-0.754%	11,614	+7.990%
2025-09-24	68.3900	68.486800	67.9500	68.1036	-0.508%	20,696	+7.175%
2025-09-23	68.9800	68.980000	68.2800	68.4516	-0.332%	5,154	+6.630%
2025-09-22	68.0200	68.679400	68.0200	68.6794	+0.474%	6,454	+6.276%
2025-09-19	68.6300	68.630000	68.3103	68.3555	-0.383%	5,112	+6.780%
2025-09-18	68.5200	68.940000	68.5200	68.6186	+0.472%	4,554	+6.371%
2025-09-17	68.5500	69.090000	68.2961	68.2961	-0.220%	10,322	+6.873%
2025-09-16	68.6200	68.620000	67.7900	68.4465	-0.264%	11,847	+6.638%
2025-09-15	69.1900	69.331000	68.6278	68.6278	-0.951%	14,996	+6.356%
2025-09-12	69.5700	69.739000	69.2800	69.2869	-0.960%	22,457	+5.345%
2025-09-11	68.9800	69.958500	68.9800	69.9585	+1.768%	5,940	+4.333%
2025-09-10	68.6100	69.125000	68.4900	68.7432	-0.267%	18,992	+6.178%
2025-09-09	68.5900	68.927300	68.2800	68.9273	+0.045%	9,442	+5.894%
2025-09-08	68.9900	68.990000	68.5050	68.8966	+0.056%	9,066	+5.941%
2025-09-05	68.9500	69.224500	68.4740	68.8581	-0.021%	19,953	+6.001%
2025-09-04	68.5600	68.872700	68.1500	68.8727	+0.738%	4,845	+5.978%
2025-09-03	68.5300	68.530000	68.1900	68.3680	-0.248%	6,454	+6.760%
2025-09-02	68.2300	68.550000	68.2100	68.5381	-0.669%	8,409	+6.496%
2025-08-29	69.2900	69.290000	68.8650	69.0000	-0.548%	3,766	+5.783%
2025-08-28	69.2782	69.380000	69.1850	69.3800	-0.111%	3,269	+5.203%
2025-08-27	69.4000	69.819900	69.3200	69.4569	-0.097%	7,815	+5.087%
2025-08-26	69.1100	69.524200	69.1100	69.5242	+0.628%	6,948	+4.985%
2025-08-25	69.5500	69.550000	69.0250	69.0900	-0.551%	14,025	+5.645%
2025-08-22	68.7300	69.869100	68.7300	69.4731	+1.072%	7,710	+5.062%
2025-08-21	68.9500	68.990000	68.6500	68.7364	-0.288%	6,541	+6.188%
2025-08-20	69.1600	69.160000	68.8100	68.9351	+0.153%	6,348	+5.882%
2025-08-19	68.5200	69.170000	68.5200	68.8300	+0.284%	9,416	+6.044%
2025-08-18	68.4200	68.879900	68.4200	68.6351	+0.027%	9,915	+6.345%
2025-08-15	68.5400	68.719900	68.5200	68.6168	-0.151%	3,459	+6.373%
2025-08-14	68.8900	68.960600	68.6000	68.7209	-0.774%	7,784	+6.212%
2025-08-13	68.7800	69.257200	68.7500	69.2572	+0.560%	11,849	+5.390%
2025-08-12	68.3300	68.871200	68.2976	68.8712	+1.111%	4,123	+5.980%
2025-08-11	68.5500	68.809900	68.0900	68.1147	-0.993%	10,490	+7.157%
2025-08-08	68.5900	68.797900	68.4250	68.7979	+1.042%	7,157	+6.093%
2025-08-07	68.6000	68.600000	68.0000	68.0886	-0.473%	10,566	+7.199%
2025-08-06	68.3300	68.470000	67.8800	68.4121	-0.259%	4,514	+6.692%
2025-08-05	68.7800	68.780000	68.0801	68.5900	-0.345%	12,962	+6.415%
2025-08-04	68.8200	69.146400	68.5700	68.8276	+1.054%	5,864	+6.048%
2025-08-01	68.1000	68.220000	66.6500	68.1098	-0.588%	9,586	+7.165%
2025-07-31	69.1900	69.241500	68.4801	68.5129	-1.230%	9,553	+6.535%
2025-07-30	69.6650	70.009900	69.2100	69.3659	-0.849%	5,909	+5.225%
2025-07-29	70.5163	70.516300	69.8300	69.9602	-0.081%	5,030	+4.331%
2025-07-28	70.4300	70.999900	70.0000	70.0170	-0.815%	7,292	+4.246%
2025-07-25	70.4050	70.760000	70.0700	70.5923	+0.966%	5,989	+3.397%
2025-07-24	69.4200	70.110000	69.4200	69.9166	+0.840%	3,833	+4.396%
2025-07-23	69.0700	69.530000	69.0700	69.3342	-0.048%	9,062	+5.273%
2025-07-22	68.4600	69.367400	68.4600	69.3674	+0.619%	4,804	+5.222%
2025-07-21	69.0300	69.500000	68.7200	68.9404	-0.357%	17,147	+5.874%
2025-07-18	69.4300	69.729900	68.9500	69.1872	-0.362%	23,707	+5.496%
2025-07-17	68.9400	69.698500	68.4400	69.4389	-0.088%	12,148	+5.114%
2025-07-16	68.9200	69.529900	68.7150	69.5000	+1.084%	7,464	+5.022%
2025-07-15	69.2700	69.390000	68.7300	68.7548	-1.205%	4,123	+6.160%
2025-07-14	69.2000	69.938500	69.0000	69.5934	+0.100%	8,852	+4.881%
2025-07-11	69.8000	69.880000	69.3400	69.5238	-0.856%	4,898	+4.986%
2025-07-10	69.8700	70.429900	69.7101	70.1238	+0.094%	7,365	+4.087%
2025-07-09	69.4601	70.129900	69.4601	70.0576	-0.285%	7,916	+4.186%
2025-07-08	70.6600	70.710000	69.7300	70.2579	-0.286%	15,051	+3.889%
2025-07-07	70.9700	71.040000	70.2200	70.4595	-0.524%	6,298	+3.591%
2025-07-03	70.7400	70.840000	70.6100	70.8305	+0.760%	5,241	+3.049%
2025-07-02	70.4000	70.400000	69.7750	70.2964	-0.133%	9,258	+3.832%
2025-07-01	70.1600	70.520000	69.9301	70.3903	+0.552%	12,342	+3.693%
2025-06-30	69.5300	70.005000	69.5000	70.0039	+0.736%	10,332	+4.266%
2025-06-27	69.1700	69.840000	69.1700	69.4925	+0.462%	6,151	+5.033%
2025-06-26	69.2800	69.400000	69.0100	69.1728	+0.431%	4,495	+5.518%
2025-06-25	69.1100	69.110000	68.7600	68.8759	-0.533%	5,575	+5.973%
2025-06-24	68.6800	69.320000	68.5500	69.2453	+1.110%	7,223	+5.408%
2025-06-23	67.9300	68.500000	67.7135	68.4854	+1.495%	16,860	+6.577%
2025-06-20	68.0500	68.050000	67.3790	67.4768	-0.020%	6,187	+8.171%
2025-06-18	67.7810	67.800000	67.4500	67.4900	+0.059%	5,326	+8.149%
2025-06-17	67.7100	67.800000	67.2400	67.4500	-0.631%	9,491	+8.213%
2025-06-16	68.3500	68.350700	67.8783	67.8783	+0.249%	8,659	+7.531%
2025-06-13	68.1500	68.370000	67.5900	67.7100	-1.360%	14,147	+7.798%
2025-06-12	68.3800	68.670000	68.3800	68.6437	+0.195%	9,194	+6.332%
2025-06-11	68.5500	68.699900	68.3200	68.5100	+0.058%	7,357	+6.539%
2025-06-10	68.2200	68.470000	68.2200	68.4700	+0.188%	41,528	+6.601%
2025-06-09	68.4800	68.590000	68.1350	68.3417	-0.496%	3,439	+6.802%
2025-06-06	68.7400	68.750000	68.5399	68.6821	+0.738%	1,503	+6.272%
2025-06-05	68.0768	68.390000	68.0208	68.1791	+0.025%	4,889	+7.056%
2025-06-04	68.4072	68.540000	68.1620	68.1620	-0.312%	9,089	+7.083%
2025-06-03	67.8800	68.459900	67.8600	68.3754	+0.613%	8,118	+6.749%
2025-06-02	68.0100	68.010000	67.3100	67.9590	-0.685%	4,759	+7.403%
2025-05-30	68.2599	68.427600	68.0200	68.4276	+0.304%	19,273	+6.667%
2025-05-29	68.1100	68.709900	67.3801	68.2200	+0.572%	7,344	+6.992%
2025-05-28	68.5400	68.620000	67.4800	67.8320	-0.077%	10,333	+7.604%
2025-05-27	68.3500	68.350000	67.8845	67.8845	+1.303%	2,697	+7.521%
2025-05-23	67.4600	67.460000	66.6200	67.0111	+0.023%	3,113	+8.922%
2025-05-22	66.9300	67.360000	66.5001	66.9954	-0.642%	3,357	+8.948%
2025-05-21	68.1500	68.280000	67.2201	67.4280	-1.579%	11,484	+8.249%
2025-05-20	68.7700	69.070000	68.0900	68.5095	-0.598%	8,996	+6.540%
2025-05-19	68.9700	69.379900	68.3000	68.9215	-0.167%	6,601	+5.903%
2025-05-16	68.4150	69.190000	68.3501	69.0365	+1.200%	3,800	+5.727%
2025-05-15	67.6400	68.380000	67.6400	68.2179	+0.559%	6,306	+6.995%
2025-05-14	68.0001	68.130000	67.8384	67.8384	-0.545%	10,541	+7.594%
2025-05-13	68.4400	68.460000	67.9900	68.2100	+0.469%	13,783	+7.008%
2025-05-12	68.4800	68.480000	67.4101	67.8915	+1.341%	5,283	+7.510%
2025-05-09	66.8100	67.290000	66.5101	66.9933	-0.273%	3,717	+8.951%
2025-05-08	67.1000	67.910000	66.8301	67.1767	+0.429%	8,703	+8.654%
2025-05-07	66.9000	67.000000	66.4443	66.8899	+0.571%	8,495	+9.120%
2025-05-06	66.0200	66.606200	66.0101	66.5100	+0.421%	8,537	+9.743%
2025-05-05	66.3300	66.930000	65.2601	66.2312	+0.056%	9,023	+10.205%
2025-05-02	65.6750	66.560000	65.6750	66.1943	+1.649%	5,719	+10.266%
2025-05-01	64.5650	65.530000	64.5650	65.1206	+0.210%	5,315	+12.084%
2025-04-30	64.4600	64.983900	63.6947	64.9839	+0.106%	7,368	+12.320%
2025-04-29	64.4000	65.004900	63.6200	64.9150	+1.775%	7,687	+12.439%
2025-04-28	64.2200	64.420000	63.4450	63.7827	-0.018%	7,617	+14.435%
2025-04-25	63.9700	63.980000	63.3300	63.7945	-0.265%	3,556	+14.414%
2025-04-24	63.6300	64.080000	62.9900	63.9641	+0.734%	45,661	+14.111%
2025-04-23	64.4100	64.440000	63.1400	63.4981	+0.571%	8,292	+14.948%
2025-04-22	62.1101	63.200000	62.1101	63.1376	+2.683%	20,404	+15.605%
2025-04-21	62.9600	62.960000	60.8000	61.4880	-2.709%	25,171	+18.706%
2025-04-17	63.0373	63.570000	62.4401	63.2000	+0.916%	9,265	+15.491%
2025-04-16	63.2300	63.500000	62.2520	62.6262	-1.077%	11,575	+16.549%
2025-04-15	63.6300	64.200000	63.0800	63.3082	-0.556%	14,920	+15.293%
2025-04-14	63.7000	63.983100	62.9919	63.6621	+0.827%	14,283	+14.652%
2025-04-11	61.9300	63.140000	61.3550	63.1400	+2.000%	10,548	+15.600%
2025-04-10	62.2400	62.500000	60.3200	61.9019	-1.908%	19,163	+17.912%
2025-04-09	59.5000	63.340000	59.0400	63.1061	+6.293%	26,360	+15.662%
2025-04-08	61.7300	62.009900	58.7200	59.3702	-1.296%	30,478	+22.940%
2025-04-07	59.1300	61.305000	58.3633	60.1496	-1.426%	75,811	+21.347%
2025-04-04	63.0000	63.010000	60.8400	61.0200	-5.228%	42,450	+19.617%
2025-04-03	64.4100	65.400000	64.3850	64.3862	-2.868%	13,566	+13.363%
2025-04-02	65.3100	66.530000	65.3100	66.2871	+1.074%	18,237	+10.112%
2025-04-01	65.1900	65.809900	64.8026	65.5828	+0.172%	9,051	+11.294%
2025-03-31	65.0000	65.470000	64.7200	65.4700	+0.554%	6,034	+11.486%
2025-03-28	65.8400	65.840000	64.9900	65.1091	-1.260%	6,585	+12.104%
2025-03-27	65.7400	66.150000	65.6200	65.9400	+0.315%	3,782	+10.692%
2025-03-26	65.8400	66.200000	65.5501	65.7332	-0.113%	5,195	+11.040%
2025-03-25	65.6700	66.040000	65.6700	65.8074	+0.095%	6,352	+10.915%
2025-03-24	65.3900	65.877400	65.3900	65.7450	+1.603%	5,776	+11.020%
2025-03-21	65.2200	65.220000	64.4800	64.7079	-0.879%	5,340	+12.799%
2025-03-20	65.6500	65.859900	65.2700	65.2819	-0.636%	3,629	+11.807%
2025-03-19	65.1401	65.895200	65.1401	65.6999	+1.104%	9,949	+11.096%
2025-03-18	64.9845	64.984500	64.6601	64.9826	-0.378%	6,262	+12.322%
2025-03-17	64.8300	65.450000	64.8300	65.2292	+1.394%	17,396	+11.898%
2025-03-14	63.6300	64.420000	63.5371	64.3323	+1.736%	5,155	+13.458%
2025-03-13	63.9600	63.980000	63.1000	63.2348	-1.399%	9,672	+15.427%
2025-03-12	65.1000	65.100000	64.0000	64.1323	-0.566%	6,867	+13.812%
2025-03-11	65.6600	65.660000	64.3300	64.4971	-1.071%	12,522	+13.168%
2025-03-10	65.3500	66.210000	65.0901	65.1954	-1.436%	8,605	+11.956%
2025-03-07	65.0900	66.300000	64.8400	66.1450	+1.376%	25,853	+10.348%
2025-03-06	65.7300	65.880000	64.9374	65.2470	-1.446%	10,999	+11.867%
2025-03-05	66.1787	66.680000	65.8500	66.2044	+0.649%	17,535	+10.249%
2025-03-04	66.3100	66.564700	65.6000	65.7777	-1.092%	18,202	+10.965%
2025-03-03	67.5800	67.640000	66.2500	66.5038	-0.840%	8,989	+9.753%
2025-02-28	66.5100	67.067400	66.1401	67.0674	+1.144%	7,344	+8.831%
2025-02-27	66.9650	67.120000	66.3085	66.3085	-0.602%	5,300	+10.076%
2025-02-26	67.1100	67.416600	66.3800	66.7100	+0.135%	10,935	+9.414%
2025-02-25	66.2100	66.720000	66.0490	66.6200	+0.770%	14,994	+9.562%
2025-02-24	66.3000	66.456700	65.9400	66.1107	-0.080%	8,378	+10.406%
2025-02-21	66.9900	66.990000	65.9200	66.1637	-1.204%	7,328	+10.317%
2025-02-20	67.1000	67.100000	66.4601	66.9700	-0.194%	12,301	+8.989%
2025-02-19	67.0100	67.100000	66.7100	67.1000	+0.250%	6,166	+8.778%
2025-02-18	66.9800	66.980000	66.6153	66.9327	+0.116%	14,822	+9.050%
2025-02-14	67.3800	67.380000	66.8550	66.8550	-0.274%	7,110	+9.177%
2025-02-13	66.5701	67.239900	66.5701	67.0385	+0.749%	13,189	+8.878%