DAT
ProShares Big Data Refiners ETF
stockNYSEETF
At CloseOct 2, 2026 3:52:41 PM EDT
51.86USD-0.025%(-0.01)139
DAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.20 | 52.54 | 51.76 | 51.76 | -0.213% | 831 | 0.000% |
| 2026-10-01 | 51.87 | 51.87 | 51.87 | 51.87 | +1.770% | 309 | -0.213% |
| 2026-09-30 | 50.95 | 50.97 | 50.95 | 50.97 | +1.253% | 438 | +1.554% |
| 2026-09-29 | 50.15 | 50.34 | 50.15 | 50.34 | +0.086% | 544 | +2.827% |
| 2026-09-28 | 49.64 | 50.30 | 49.64 | 50.30 | -1.574% | 319 | +2.915% |
| 2026-09-25 | 51.10 | 51.10 | 51.10 | 51.10 | -0.855% | 62 | +1.295% |
| 2026-09-24 | 51.54 | 51.54 | 51.54 | 51.54 | -0.902% | 46 | +0.430% |
| 2026-09-23 | 51.52 | 52.28 | 51.52 | 52.01 | +0.539% | 1,877 | -0.476% |
| 2026-09-22 | 51.39 | 51.73 | 51.39 | 51.73 | +1.886% | 242 | +0.060% |
| 2026-09-21 | 49.91 | 50.77 | 49.91 | 50.77 | +3.247% | 1,230 | +1.947% |
| 2026-09-18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.390% | 91 | +5.258% |
| 2026-09-17 | 49.87 | 49.87 | 49.87 | 49.87 | +1.563% | 65 | +3.794% |
| 2026-09-16 | 49.09 | 49.10 | 49.08 | 49.10 | +0.285% | 589 | +5.416% |
| 2026-09-15 | 48.90 | 48.96 | 48.90 | 48.96 | -0.976% | 572 | +5.716% |
| 2026-09-14 | 49.24 | 49.60 | 49.24 | 49.45 | +3.639% | 672 | +4.684% |
| 2026-09-11 | 47.71 | 47.71 | 47.71 | 47.71 | +0.289% | 165 | +8.493% |
| 2026-09-10 | 47.55 | 47.64 | 47.55 | 47.57 | -0.701% | 351 | +8.807% |
| 2026-09-09 | 48.41 | 48.41 | 47.91 | 47.91 | -2.074% | 1,239 | +8.044% |
| 2026-09-08 | 49.57 | 49.57 | 48.91 | 48.92 | -2.609% | 361 | +5.803% |
| 2026-09-04 | 50.21 | 50.35 | 50.21 | 50.23 | -2.020% | 510 | +3.042% |
| 2026-09-03 | 51.28 | 51.43 | 51.27 | 51.27 | +3.958% | 2,750 | +0.960% |
| 2026-09-02 | 49.32 | 49.32 | 49.32 | 49.32 | -1.802% | 288 | +4.956% |
| 2026-09-01 | 50.34 | 50.34 | 50.20 | 50.22 | -3.117% | 2,978 | +3.065% |
| 2026-08-31 | 51.78 | 51.84 | 51.78 | 51.84 | -0.145% | 622 | -0.147% |
| 2026-08-28 | 52.58 | 52.58 | 51.82 | 51.91 | +0.737% | 1,795 | -0.292% |
| 2026-08-27 | 51.43 | 51.75 | 51.43 | 51.53 | +4.910% | 2,828 | +0.442% |
| 2026-08-26 | 49.12 | 49.12 | 49.12 | 49.12 | +0.056% | 170 | +5.374% |
| 2026-08-25 | 49.12 | 49.12 | 49.09 | 49.09 | -0.555% | 215 | +5.433% |
| 2026-08-24 | 49.67 | 49.79 | 49.32 | 49.37 | -1.373% | 12,197 | +4.848% |
| 2026-08-21 | 48.99 | 50.06 | 48.99 | 50.06 | +1.683% | 966 | +3.408% |
| 2026-08-20 | 49.38 | 49.38 | 49.23 | 49.23 | -0.491% | 1,605 | +5.149% |
| 2026-08-19 | 49.14 | 49.47 | 49.14 | 49.47 | +1.010% | 283 | +4.633% |
| 2026-08-18 | 48.99 | 49.40 | 48.98 | 48.98 | +0.307% | 3,671 | +5.690% |
| 2026-08-17 | 48.98 | 49.10 | 48.83 | 48.83 | -2.144% | 1,365 | +6.014% |
| 2026-08-14 | 49.83 | 49.96 | 49.83 | 49.90 | -1.041% | 601 | +3.741% |
| 2026-08-13 | 48.87 | 50.42 | 48.87 | 50.42 | +2.658% | 6,762 | +2.662% |
| 2026-08-12 | 49.00 | 49.15 | 48.93 | 49.12 | -0.879% | 3,547 | +5.390% |
| 2026-08-11 | 49.92 | 49.92 | 49.55 | 49.55 | -0.530% | 385 | +4.464% |
| 2026-08-10 | 49.55 | 49.81 | 49.55 | 49.81 | +2.347% | 2,079 | +3.910% |
| 2026-08-07 | 47.52 | 48.68 | 47.52 | 48.67 | +3.540% | 1,334 | +6.349% |
| 2026-08-06 | 46.84 | 47.46 | 46.84 | 47.01 | -2.684% | 1,208 | +10.113% |
| 2026-08-05 | 48.56 | 48.70 | 48.21 | 48.30 | -0.766% | 3,996 | +7.158% |
| 2026-08-04 | 47.00 | 48.68 | 47.00 | 48.68 | +6.176% | 5,866 | +6.337% |
| 2026-08-03 | 45.68 | 45.98 | 45.68 | 45.85 | +2.358% | 5,545 | +12.905% |
| 2026-07-31 | 44.52 | 44.79 | 44.52 | 44.79 | +0.399% | 133 | +15.567% |
| 2026-07-30 | 44.07 | 44.61 | 44.07 | 44.61 | -0.154% | 483 | +16.029% |
| 2026-07-29 | 44.20 | 45.09 | 44.20 | 44.68 | +1.837% | 11,434 | +15.850% |
| 2026-07-28 | 43.09 | 44.00 | 43.09 | 43.87 | +0.480% | 580 | +17.978% |
| 2026-07-27 | 43.66 | 43.66 | 43.66 | 43.66 | +4.834% | 49 | +18.544% |
| 2026-07-24 | 41.65 | 41.65 | 41.65 | 41.65 | +1.823% | 94 | +24.275% |
| 2026-07-23 | 41.80 | 41.80 | 40.58 | 40.91 | -1.724% | 1,109 | +26.541% |
| 2026-07-22 | 41.58 | 41.62 | 41.46 | 41.62 | -3.707% | 9,146 | +24.359% |
| 2026-07-21 | 43.76 | 43.76 | 43.23 | 43.23 | -2.689% | 1,968 | +19.750% |
| 2026-07-20 | 43.78 | 44.55 | 43.71 | 44.42 | +0.931% | 5,216 | +16.530% |
| 2026-07-17 | 43.95 | 44.01 | 43.95 | 44.01 | -0.320% | 6,974 | +17.615% |
| 2026-07-16 | 44.15 | 44.15 | 44.15 | 44.15 | -0.096% | 62 | +17.239% |
| 2026-07-15 | 44.13 | 44.19 | 44.04 | 44.19 | -1.224% | 432 | +17.126% |
| 2026-07-14 | 44.74 | 44.74 | 44.74 | 44.74 | -0.183% | 121 | +15.693% |
| 2026-07-13 | 44.82 | 44.82 | 44.82 | 44.82 | +1.438% | 35 | +15.481% |
| 2026-07-10 | 44.19 | 44.19 | 44.19 | 44.19 | -1.035% | 30 | +17.142% |
| 2026-07-09 | 44.28 | 44.65 | 44.28 | 44.65 | +1.000% | 254 | +15.929% |
| 2026-07-08 | 43.93 | 44.21 | 43.93 | 44.21 | -1.665% | 463 | +17.089% |
| 2026-07-07 | 45.45 | 45.84 | 44.96 | 44.96 | +0.471% | 2,695 | +15.140% |
| 2026-07-06 | 44.75 | 44.75 | 44.75 | 44.75 | +1.961% | 198 | +15.682% |
| 2026-07-02 | 44.07 | 44.07 | 43.88 | 43.88 | +0.816% | 2,354 | +17.951% |
| 2026-07-01 | 43.61 | 44.14 | 43.53 | 43.53 | +3.278% | 2,909 | +18.913% |
| 2026-06-30 | 41.64 | 42.15 | 41.64 | 42.15 | +0.733% | 1,889 | +22.811% |
| 2026-06-29 | 41.52 | 41.84 | 41.52 | 41.84 | +2.180% | 1,603 | +23.711% |
| 2026-06-26 | 39.56 | 40.95 | 39.56 | 40.95 | +5.686% | 409 | +26.409% |
| 2026-06-25 | 38.91 | 38.91 | 38.75 | 38.75 | -1.865% | 220 | +33.597% |
| 2026-06-24 | 39.65 | 39.83 | 39.48 | 39.48 | -0.793% | 350 | +31.104% |
| 2026-06-23 | 39.77 | 40.10 | 39.77 | 39.80 | +0.372% | 5,627 | +30.065% |
| 2026-06-22 | 40.39 | 40.39 | 39.65 | 39.65 | -2.022% | 383 | +30.548% |
| 2026-06-18 | 40.15 | 40.47 | 37.18 | 40.47 | -0.833% | 30,454 | +27.908% |
| 2026-06-17 | 41.84 | 41.94 | 40.80 | 40.81 | -2.973% | 1,498 | +26.842% |
| 2026-06-16 | 41.82 | 42.06 | 41.82 | 42.06 | -0.430% | 634 | +23.071% |
| 2026-06-15 | 42.47 | 42.47 | 42.24 | 42.24 | +1.308% | 629 | +22.542% |
| 2026-06-12 | 42.15 | 42.15 | 41.67 | 41.70 | -0.963% | 1,032 | +24.145% |
| 2026-06-11 | 42.10 | 42.10 | 42.10 | 42.10 | +1.031% | 76 | +22.949% |
| 2026-06-10 | 41.27 | 42.46 | 41.27 | 41.67 | -0.536% | 3,496 | +24.217% |
| 2026-06-09 | 42.33 | 42.33 | 41.51 | 41.90 | -1.763% | 17,107 | +23.550% |
| 2026-06-08 | 42.65 | 42.65 | 42.65 | 42.65 | -0.173% | 254 | +21.372% |
| 2026-06-05 | 44.00 | 44.00 | 42.60 | 42.72 | -4.183% | 3,828 | +21.162% |
| 2026-06-04 | 44.56 | 45.27 | 44.52 | 44.59 | +1.364% | 5,238 | +16.094% |
| 2026-06-03 | 44.20 | 44.20 | 43.99 | 43.99 | -4.788% | 1,191 | +17.678% |
| 2026-06-02 | 45.94 | 46.20 | 45.94 | 46.20 | -2.746% | 839 | +12.044% |
| 2026-06-01 | 45.00 | 47.63 | 45.00 | 47.50 | +6.861% | 2,690 | +8.967% |
| 2026-05-29 | 44.14 | 44.45 | 44.14 | 44.45 | +6.147% | 714 | +16.444% |
| 2026-05-28 | 42.12 | 42.12 | 41.88 | 41.88 | +4.165% | 1,043 | +23.602% |
| 2026-05-27 | 41.25 | 41.25 | 40.20 | 40.20 | -2.589% | 965 | +28.751% |
| 2026-05-26 | 41.23 | 41.27 | 41.23 | 41.27 | +0.374% | 400 | +25.417% |
| 2026-05-22 | 41.32 | 41.32 | 41.12 | 41.12 | +1.849% | 234 | +25.886% |
| 2026-05-21 | 40.12 | 40.37 | 40.12 | 40.37 | -0.360% | 765 | +28.214% |
| 2026-05-20 | 40.06 | 40.52 | 40.06 | 40.52 | +0.032% | 502 | +27.752% |
| 2026-05-19 | 40.51 | 40.67 | 40.51 | 40.51 | +0.286% | 996 | +27.793% |
| 2026-05-18 | 40.39 | 40.39 | 40.39 | 40.39 | +1.462% | 37 | +28.158% |
| 2026-05-15 | 39.80 | 39.81 | 39.80 | 39.81 | +1.849% | 328 | +30.032% |
| 2026-05-14 | 39.13 | 39.13 | 39.08 | 39.08 | +1.767% | 1,280 | +32.436% |
| 2026-05-13 | 38.27 | 38.41 | 38.27 | 38.41 | -1.489% | 1,213 | +34.776% |
| 2026-05-12 | 39.75 | 39.75 | 38.99 | 38.99 | -1.763% | 1,119 | +32.769% |
| 2026-05-11 | 39.92 | 39.92 | 39.50 | 39.69 | -0.209% | 803 | +30.429% |
| 2026-05-08 | 39.26 | 39.77 | 39.20 | 39.77 | +3.251% | 1,508 | +30.156% |
| 2026-05-07 | 38.97 | 38.97 | 38.52 | 38.52 | +3.951% | 9,637 | +34.387% |
| 2026-05-06 | 37.13 | 37.13 | 36.88 | 37.05 | -2.676% | 1,614 | +39.697% |
| 2026-05-05 | 38.05 | 38.07 | 37.95 | 38.07 | +0.439% | 1,824 | +35.958% |
| 2026-05-04 | 37.39 | 38.01 | 37.39 | 37.91 | +2.333% | 2,606 | +36.555% |
| 2026-05-01 | 37.04 | 37.04 | 37.04 | 37.04 | +4.595% | 112 | +39.741% |
| 2026-04-30 | 35.41 | 35.41 | 35.41 | 35.41 | -1.311% | 194 | +46.162% |
| 2026-04-29 | 35.88 | 35.88 | 35.88 | 35.88 | -0.150% | 135 | +44.246% |
| 2026-04-28 | 35.90 | 35.94 | 35.90 | 35.94 | +0.061% | 273 | +44.030% |
| 2026-04-27 | 35.92 | 35.92 | 35.92 | 35.92 | -0.092% | 199 | +44.117% |
| 2026-04-24 | 35.88 | 35.95 | 35.88 | 35.95 | +0.980% | 388 | +43.984% |
| 2026-04-23 | 35.92 | 35.92 | 35.60 | 35.60 | -4.528% | 1,376 | +45.396% |
| 2026-04-22 | 37.43 | 37.43 | 37.27 | 37.29 | +1.625% | 5,923 | +38.813% |
| 2026-04-21 | 37.77 | 37.77 | 36.69 | 36.69 | -0.271% | 2,096 | +41.069% |
| 2026-04-20 | 36.04 | 36.79 | 36.04 | 36.79 | +1.132% | 273 | +40.686% |
| 2026-04-17 | 36.34 | 36.38 | 36.34 | 36.38 | +1.805% | 436 | +42.279% |
| 2026-04-16 | 35.91 | 35.91 | 35.74 | 35.74 | +1.354% | 314 | +44.847% |
| 2026-04-15 | 34.11 | 35.26 | 34.11 | 35.26 | +4.800% | 6,422 | +46.808% |
| 2026-04-14 | 34.00 | 34.00 | 33.64 | 33.64 | +0.239% | 716 | +53.855% |
| 2026-04-13 | 33.00 | 33.60 | 33.00 | 33.56 | +5.112% | 21,546 | +54.222% |
| 2026-04-10 | 31.88 | 32.04 | 31.88 | 31.93 | -2.947% | 626 | +62.107% |
| 2026-04-09 | 33.17 | 33.26 | 32.70 | 32.90 | -4.033% | 12,634 | +57.330% |
| 2026-04-08 | 32.11 | 35.26 | 32.11 | 34.28 | -0.752% | 19,669 | +50.985% |
| 2026-04-07 | 34.54 | 34.54 | 34.54 | 34.54 | -0.438% | 415 | +49.850% |
| 2026-04-06 | 34.78 | 34.78 | 34.69 | 34.69 | +0.073% | 407 | +49.194% |
| 2026-04-02 | 34.67 | 34.67 | 34.67 | 34.67 | +1.344% | 44 | +49.303% |
| 2026-04-01 | 34.23 | 34.24 | 34.21 | 34.21 | +0.236% | 385 | +51.310% |
| 2026-03-31 | 33.65 | 34.13 | 33.65 | 34.13 | +2.474% | 280 | +51.667% |
| 2026-03-30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.060% | 34 | +55.419% |
| 2026-03-27 | 34.36 | 34.36 | 33.33 | 33.33 | -3.506% | 1,059 | +55.326% |
| 2026-03-26 | 35.20 | 35.20 | 34.54 | 34.54 | -0.369% | 409 | +49.880% |
| 2026-03-25 | 34.67 | 34.67 | 34.66 | 34.66 | +0.628% | 592 | +49.327% |
| 2026-03-24 | 34.63 | 34.72 | 34.45 | 34.45 | -4.011% | 680 | +50.265% |
| 2026-03-23 | 35.89 | 35.89 | 35.89 | 35.89 | +1.811% | 329 | +44.238% |
| 2026-03-20 | 35.90 | 35.90 | 35.25 | 35.25 | -2.839% | 766 | +46.850% |
| 2026-03-19 | 36.34 | 36.34 | 36.28 | 36.28 | -0.056% | 1,111 | +42.681% |
| 2026-03-18 | 36.51 | 36.51 | 36.30 | 36.30 | -0.846% | 313 | +42.600% |
| 2026-03-17 | 36.61 | 36.61 | 36.61 | 36.61 | +0.961% | 23 | +41.394% |
| 2026-03-16 | 36.26 | 36.26 | 36.26 | 36.26 | +1.112% | 93 | +42.753% |
| 2026-03-13 | 35.86 | 35.86 | 35.86 | 35.86 | -0.723% | 34 | +44.341% |
| 2026-03-12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.292% | 221 | +43.298% |
| 2026-03-11 | 36.60 | 36.60 | 36.60 | 36.60 | +0.245% | 173 | +41.446% |
| 2026-03-10 | 36.90 | 36.90 | 36.51 | 36.51 | -2.476% | 1,024 | +41.793% |
| 2026-03-09 | 37.19 | 37.43 | 37.19 | 37.43 | -0.133% | 314 | +38.282% |
| 2026-03-06 | 37.73 | 37.73 | 37.48 | 37.48 | -0.462% | 631 | +38.098% |
| 2026-03-05 | 38.09 | 38.15 | 37.66 | 37.66 | +0.726% | 4,084 | +37.460% |
| 2026-03-04 | 37.28 | 37.39 | 37.28 | 37.38 | +1.445% | 3,377 | +38.458% |
| 2026-03-03 | 35.24 | 36.85 | 35.24 | 36.85 | -0.332% | 2,336 | +40.458% |
| 2026-03-02 | 36.79 | 36.99 | 36.79 | 36.98 | +1.259% | 815 | +39.992% |
| 2026-02-27 | 36.64 | 36.64 | 36.49 | 36.52 | -2.656% | 845 | +41.755% |
| 2026-02-26 | 36.89 | 37.51 | 36.83 | 37.51 | +2.751% | 2,127 | +37.990% |
| 2026-02-25 | 36.35 | 36.51 | 36.23 | 36.51 | +2.356% | 2,773 | +41.786% |
| 2026-02-24 | 35.10 | 35.85 | 35.10 | 35.67 | +2.559% | 1,698 | +45.126% |
| 2026-02-23 | 35.35 | 35.35 | 34.78 | 34.78 | -5.878% | 397 | +48.840% |
| 2026-02-20 | 37.98 | 37.98 | 36.95 | 36.95 | -0.948% | 597 | +40.091% |
| 2026-02-19 | 36.99 | 37.30 | 36.99 | 37.30 | +0.571% | 1,341 | +38.762% |
| 2026-02-18 | 37.05 | 37.16 | 37.05 | 37.09 | +0.299% | 1,176 | +39.555% |
| 2026-02-17 | 37.41 | 37.41 | 36.54 | 36.98 | -2.116% | 1,450 | +39.971% |
| 2026-02-13 | 37.81 | 37.81 | 37.63 | 37.78 | +2.218% | 4,946 | +37.010% |
| 2026-02-12 | 36.83 | 36.96 | 36.83 | 36.96 | -2.902% | 1,339 | +40.049% |
| 2026-02-11 | 38.06 | 38.06 | 38.06 | 38.06 | -0.605% | 547 | +35.985% |
| 2026-02-10 | 38.37 | 38.73 | 38.30 | 38.30 | +1.367% | 10,515 | +35.162% |
| 2026-02-09 | 37.40 | 37.78 | 37.40 | 37.78 | +2.662% | 621 | +37.010% |
| 2026-02-06 | 36.48 | 36.80 | 36.05 | 36.80 | +4.331% | 1,727 | +40.658% |
| 2026-02-05 | 36.49 | 36.49 | 35.27 | 35.27 | -3.759% | 4,124 | +46.750% |
| 2026-02-04 | 36.22 | 37.01 | 35.46 | 36.65 | -1.279% | 31,726 | +41.234% |
| 2026-02-03 | 37.12 | 37.12 | 37.12 | 37.12 | -4.783% | 1,470 | +39.428% |
| 2026-02-02 | 39.07 | 39.38 | 38.99 | 38.99 | -0.015% | 1,550 | +32.759% |
| 2026-01-30 | 39.52 | 39.52 | 38.80 | 39.00 | -1.951% | 5,376 | +32.739% |
| 2026-01-29 | 39.88 | 39.92 | 39.55 | 39.77 | -4.177% | 1,336 | +30.149% |
| 2026-01-28 | 41.73 | 41.84 | 41.51 | 41.51 | -0.807% | 723 | +24.712% |
| 2026-01-27 | 41.84 | 41.84 | 41.84 | 41.84 | -2.874% | 179 | +23.706% |
| 2026-01-26 | 42.36 | 43.08 | 42.36 | 43.08 | +1.382% | 219 | +20.151% |
| 2026-01-23 | 42.33 | 42.49 | 42.33 | 42.49 | -0.161% | 454 | +21.811% |
| 2026-01-22 | 42.08 | 42.56 | 42.06 | 42.56 | +1.847% | 1,186 | +21.615% |
| 2026-01-21 | 42.01 | 42.01 | 41.53 | 41.79 | +0.080% | 1,370 | +23.861% |
| 2026-01-20 | 41.76 | 41.76 | 41.76 | 41.76 | -2.091% | 192 | +23.960% |
| 2026-01-16 | 42.65 | 42.65 | 42.65 | 42.65 | -1.786% | 377 | +21.368% |
| 2026-01-15 | 43.32 | 43.42 | 43.32 | 43.42 | -1.157% | 344 | +19.200% |
| 2026-01-14 | 43.93 | 43.93 | 43.93 | 43.93 | -1.630% | 183 | +17.820% |
| 2026-01-13 | 44.60 | 44.66 | 44.55 | 44.66 | -1.312% | 2,434 | +15.900% |
| 2026-01-12 | 45.14 | 45.25 | 45.14 | 45.25 | -0.155% | 4,641 | +14.380% |
| 2026-01-09 | 45.35 | 45.35 | 45.33 | 45.33 | -0.471% | 422 | +14.203% |
| 2026-01-08 | 45.54 | 45.54 | 45.54 | 45.54 | -1.633% | 91 | +13.664% |
| 2026-01-07 | 45.75 | 46.30 | 45.75 | 46.30 | +0.886% | 519 | +11.808% |
| 2026-01-06 | 45.52 | 45.89 | 45.38 | 45.89 | +0.958% | 2,275 | +12.799% |
| 2026-01-05 | 44.70 | 45.45 | 44.70 | 45.45 | +1.999% | 349 | +13.880% |
| 2026-01-02 | 45.30 | 45.30 | 44.32 | 44.56 | -1.846% | 3,204 | +16.157% |
| 2025-12-31 | 45.40 | 45.40 | 45.40 | 45.40 | -0.742% | 308 | +14.013% |
| 2025-12-30 | 45.91 | 45.91 | 45.74 | 45.74 | -0.652% | 496 | +13.167% |
| 2025-12-29 | 46.06 | 46.06 | 46.04 | 46.04 | -0.115% | 453 | +12.429% |
| 2025-12-26 | 46.04 | 46.09 | 46.04 | 46.09 | -0.037% | 1,617 | +12.300% |
| 2025-12-24 | 46.05 | 46.11 | 46.05 | 46.11 | -0.432% | 398 | +12.259% |
| 2025-12-23 | 46.05 | 46.31 | 46.05 | 46.31 | -0.729% | 909 | +11.774% |
| 2025-12-22 | 46.45 | 46.65 | 46.45 | 46.65 | +0.778% | 4,089 | +10.959% |
| 2025-12-19 | 45.87 | 46.29 | 45.74 | 46.29 | +1.641% | 1,514 | +11.822% |
| 2025-12-18 | 45.62 | 45.62 | 45.54 | 45.54 | +1.301% | 392 | +13.657% |
| 2025-12-17 | 45.91 | 45.91 | 44.96 | 44.96 | -1.420% | 191 | +15.136% |
| 2025-12-16 | 45.33 | 45.61 | 45.33 | 45.60 | +0.432% | 868 | +13.502% |
| 2025-12-15 | 46.39 | 46.39 | 45.41 | 45.41 | -1.877% | 464 | +13.992% |
| 2025-12-12 | 46.83 | 46.84 | 46.28 | 46.28 | -1.673% | 3,975 | +11.852% |
| 2025-12-11 | 46.78 | 47.06 | 46.78 | 47.06 | -0.080% | 396 | +9.981% |
| 2025-12-10 | 46.82 | 47.31 | 46.63 | 47.10 | +1.219% | 3,188 | +9.893% |
| 2025-12-09 | 46.25 | 46.73 | 46.25 | 46.54 | +0.440% | 1,629 | +11.233% |
| 2025-12-08 | 46.61 | 46.61 | 46.33 | 46.33 | +1.939% | 840 | +11.722% |
| 2025-12-05 | 45.82 | 45.82 | 45.45 | 45.45 | +1.092% | 545 | +13.889% |
| 2025-12-04 | 45.26 | 45.26 | 44.88 | 44.96 | -1.012% | 1,928 | +15.133% |
| 2025-12-03 | 44.75 | 45.42 | 44.75 | 45.42 | +1.521% | 1,303 | +13.967% |
| 2025-12-02 | 44.62 | 45.22 | 44.62 | 44.74 | +3.033% | 4,689 | +15.701% |
| 2025-12-01 | 43.42 | 43.42 | 43.42 | 43.42 | -0.751% | 192 | +19.210% |
| 2025-11-28 | 43.75 | 43.75 | 43.75 | 43.75 | +0.682% | 199 | +18.315% |
| 2025-11-26 | 43.35 | 43.45 | 43.35 | 43.45 | -0.656% | 2,377 | +19.122% |
| 2025-11-25 | 42.99 | 43.74 | 42.99 | 43.74 | +1.975% | 404 | +18.340% |
| 2025-11-24 | 42.65 | 43.08 | 42.65 | 42.89 | +2.078% | 555 | +20.677% |
| 2025-11-21 | 42.10 | 42.62 | 41.19 | 42.02 | -1.390% | 11,371 | +23.185% |
| 2025-11-20 | 44.82 | 44.94 | 42.59 | 42.61 | -2.881% | 18,019 | +21.473% |
| 2025-11-19 | 44.00 | 44.00 | 43.88 | 43.88 | -1.428% | 862 | +17.974% |
| 2025-11-18 | 43.01 | 44.51 | 43.01 | 44.51 | -0.496% | 904 | +16.289% |
| 2025-11-17 | 45.74 | 45.74 | 44.43 | 44.73 | -2.851% | 2,361 | +15.712% |
| 2025-11-14 | 45.12 | 46.11 | 45.12 | 46.05 | -0.195% | 1,906 | +12.413% |
| 2025-11-13 | 46.85 | 46.85 | 46.14 | 46.14 | -2.155% | 1,037 | +12.195% |
| 2025-11-12 | 47.66 | 47.75 | 47.05 | 47.15 | -1.366% | 646 | +9.777% |
| 2025-11-11 | 47.81 | 47.81 | 47.81 | 47.81 | -0.602% | 285 | +8.278% |
| 2025-11-10 | 47.67 | 48.25 | 47.54 | 48.09 | +2.853% | 22,364 | +7.627% |
| 2025-11-07 | 45.73 | 46.76 | 45.68 | 46.76 | +0.005% | 934 | +10.698% |
| 2025-11-06 | 47.60 | 47.60 | 46.60 | 46.76 | -0.320% | 1,066 | +10.703% |
| 2025-11-05 | 47.03 | 47.03 | 46.72 | 46.91 | +0.146% | 6,472 | +10.348% |
| 2025-11-04 | 47.16 | 47.66 | 46.41 | 46.84 | -3.509% | 7,978 | +10.509% |
| 2025-11-03 | 48.54 | 48.54 | 48.54 | 48.54 | +0.802% | 351 | +6.631% |
| 2025-10-31 | 48.05 | 48.16 | 48.05 | 48.16 | +1.230% | 5,105 | +7.487% |
| 2025-10-30 | 47.90 | 48.06 | 47.57 | 47.57 | -0.058% | 1,164 | +8.809% |
| 2025-10-29 | 47.53 | 47.83 | 47.53 | 47.60 | -1.047% | 1,730 | +8.745% |
| 2025-10-28 | 48.43 | 48.90 | 48.10 | 48.10 | -1.629% | 7,836 | +7.607% |
| 2025-10-27 | 49.06 | 49.06 | 48.90 | 48.90 | +0.695% | 936 | +5.854% |
| 2025-10-24 | 49.02 | 49.02 | 48.56 | 48.56 | +0.761% | 2,384 | +6.590% |
| 2025-10-23 | 47.92 | 48.22 | 47.82 | 48.20 | +1.212% | 578 | +7.401% |
| 2025-10-22 | 48.33 | 48.35 | 47.50 | 47.62 | -1.787% | 1,859 | +8.703% |
| 2025-10-21 | 48.51 | 48.51 | 48.48 | 48.48 | +1.285% | 219 | +6.760% |
| 2025-10-20 | 47.98 | 48.00 | 47.77 | 47.87 | +1.409% | 2,756 | +8.131% |
| 2025-10-17 | 47.00 | 47.23 | 47.00 | 47.20 | +0.295% | 2,257 | +9.654% |
| 2025-10-16 | 47.89 | 48.39 | 47.07 | 47.07 | -0.851% | 6,375 | +9.978% |
| 2025-10-15 | 47.91 | 47.91 | 47.47 | 47.47 | -0.158% | 1,432 | +9.042% |
| 2025-10-14 | 46.89 | 47.60 | 46.89 | 47.55 | -0.782% | 3,876 | +8.870% |
| 2025-10-13 | 47.81 | 48.01 | 47.81 | 47.92 | +1.230% | 875 | +8.019% |
| 2025-10-10 | 49.11 | 49.11 | 47.32 | 47.34 | -2.778% | 1,924 | +9.348% |
| 2025-10-09 | 48.60 | 48.74 | 48.60 | 48.69 | +0.444% | 1,307 | +6.310% |
| 2025-10-08 | 48.65 | 48.65 | 48.43 | 48.48 | +2.107% | 1,704 | +6.782% |
| 2025-10-07 | 47.33 | 47.52 | 46.56 | 47.47 | -2.210% | 7,057 | +9.032% |
| 2025-10-06 | 48.75 | 48.79 | 48.50 | 48.55 | +0.400% | 2,294 | +6.622% |
| 2025-10-03 | 49.14 | 49.14 | 48.35 | 48.35 | -0.998% | 3,493 | +7.048% |
| 2025-10-02 | 48.84 | 48.84 | 48.84 | 48.84 | +1.156% | 231 | +5.980% |
| 2025-10-01 | 48.39 | 48.39 | 48.08 | 48.28 | +0.769% | 2,221 | +7.205% |
| 2025-09-30 | 47.94 | 47.94 | 47.67 | 47.91 | -1.761% | 1,381 | +8.030% |
| 2025-09-29 | 48.40 | 48.77 | 48.40 | 48.77 | +1.362% | 551 | +6.127% |
| 2025-09-26 | 47.99 | 48.12 | 47.98 | 48.12 | +1.006% | 679 | +7.572% |
| 2025-09-25 | 47.43 | 47.79 | 47.21 | 47.64 | -1.060% | 4,224 | +8.654% |
| 2025-09-24 | 48.63 | 48.63 | 48.06 | 48.15 | -1.010% | 1,694 | +7.502% |
| 2025-09-23 | 49.10 | 49.10 | 48.64 | 48.64 | -0.488% | 1,228 | +6.416% |
| 2025-09-22 | 48.67 | 48.88 | 48.45 | 48.88 | +0.147% | 2,401 | +5.897% |
| 2025-09-19 | 48.78 | 48.82 | 48.70 | 48.81 | +0.447% | 1,570 | +6.052% |
| 2025-09-18 | 48.27 | 48.59 | 48.27 | 48.59 | +2.323% | 2,010 | +6.526% |
| 2025-09-17 | 47.73 | 47.81 | 47.49 | 47.49 | -0.093% | 1,016 | +9.001% |
| 2025-09-16 | 47.52 | 47.53 | 47.52 | 47.53 | -0.528% | 827 | +8.900% |
| 2025-09-15 | 48.88 | 48.88 | 47.46 | 47.78 | +1.224% | 7,861 | +8.325% |
| 2025-09-12 | 47.62 | 47.62 | 47.21 | 47.21 | -0.765% | 316 | +9.651% |
| 2025-09-11 | 47.45 | 47.65 | 47.40 | 47.57 | +1.257% | 843 | +8.812% |
| 2025-09-10 | 47.88 | 48.10 | 46.98 | 46.98 | -1.835% | 3,089 | +10.180% |
| 2025-09-09 | 47.40 | 47.86 | 47.24 | 47.86 | +0.859% | 1,971 | +8.158% |
| 2025-09-08 | 47.04 | 47.53 | 47.04 | 47.45 | +1.847% | 1,581 | +9.087% |
| 2025-09-05 | 46.10 | 46.59 | 46.10 | 46.59 | +1.704% | 1,141 | +11.102% |
| 2025-09-04 | 45.78 | 45.81 | 45.78 | 45.81 | +0.173% | 239 | +12.995% |
| 2025-09-03 | 45.78 | 45.78 | 45.73 | 45.73 | -0.390% | 488 | +13.191% |
| 2025-09-02 | 45.51 | 45.91 | 45.40 | 45.91 | -1.078% | 1,104 | +12.750% |
| 2025-08-29 | 46.62 | 46.62 | 46.24 | 46.41 | -0.836% | 1,466 | +11.534% |
| 2025-08-28 | 45.64 | 47.01 | 45.64 | 46.80 | +2.623% | 7,176 | +10.602% |
| 2025-08-27 | 45.09 | 45.60 | 45.09 | 45.60 | +3.436% | 589 | +13.504% |
| 2025-08-26 | 44.09 | 44.10 | 43.98 | 44.09 | +0.150% | 3,656 | +17.404% |
| 2025-08-25 | 44.37 | 44.37 | 44.01 | 44.02 | -1.513% | 6,240 | +17.581% |
| 2025-08-22 | 44.70 | 44.70 | 44.70 | 44.70 | +2.651% | 258 | +15.801% |
| 2025-08-21 | 43.55 | 43.55 | 43.54 | 43.54 | -0.011% | 797 | +18.871% |
| 2025-08-20 | 42.87 | 43.55 | 42.83 | 43.55 | -0.383% | 770 | +18.858% |
| 2025-08-19 | 43.83 | 43.95 | 43.71 | 43.72 | -2.494% | 1,478 | +18.403% |
| 2025-08-18 | 46.36 | 46.36 | 44.45 | 44.84 | +0.639% | 1,670 | +15.450% |
| 2025-08-15 | 44.58 | 44.58 | 44.55 | 44.55 | +0.510% | 274 | +16.187% |
| 2025-08-14 | 44.48 | 44.66 | 44.10 | 44.32 | -2.146% | 2,838 | +16.780% |
| 2025-08-13 | 44.86 | 45.32 | 44.71 | 45.30 | +1.599% | 1,297 | +14.274% |
| 2025-08-12 | 44.32 | 44.58 | 44.32 | 44.58 | +1.418% | 4,071 | +16.101% |
| 2025-08-11 | 44.83 | 44.83 | 43.96 | 43.96 | -1.450% | 2,674 | +17.746% |
| 2025-08-08 | 45.18 | 45.18 | 44.51 | 44.61 | -1.861% | 1,290 | +16.040% |
| 2025-08-07 | 45.45 | 45.45 | 45.45 | 45.45 | -1.303% | 354 | +13.880% |
| 2025-08-06 | 45.57 | 46.05 | 45.57 | 46.05 | +1.339% | 758 | +12.396% |
| 2025-08-05 | 45.45 | 45.45 | 45.45 | 45.45 | -0.947% | 110 | +13.901% |
| 2025-08-04 | 45.70 | 45.99 | 45.70 | 45.88 | +2.612% | 1,077 | +12.823% |
| 2025-08-01 | 44.59 | 44.97 | 44.50 | 44.71 | -3.900% | 1,432 | +15.770% |
| 2025-07-31 | 46.94 | 47.11 | 46.53 | 46.53 | -2.197% | 570 | +11.255% |
| 2025-07-30 | 47.40 | 47.57 | 47.34 | 47.57 | +0.676% | 418 | +8.810% |
| 2025-07-29 | 47.25 | 47.25 | 47.25 | 47.25 | +0.078% | 108 | +9.546% |
| 2025-07-28 | 47.39 | 47.79 | 47.22 | 47.22 | +0.045% | 12,395 | +9.631% |
| 2025-07-25 | 47.19 | 47.19 | 47.19 | 47.19 | +0.744% | 278 | +9.681% |
| 2025-07-24 | 46.74 | 46.85 | 46.74 | 46.85 | +0.208% | 167 | +10.497% |
| 2025-07-23 | 46.81 | 46.81 | 46.75 | 46.75 | +0.707% | 438 | +10.726% |
| 2025-07-22 | 46.59 | 46.59 | 46.16 | 46.42 | -0.531% | 1,739 | +11.509% |
| 2025-07-21 | 47.07 | 47.07 | 46.67 | 46.67 | +0.057% | 996 | +10.916% |
| 2025-07-18 | 46.56 | 46.64 | 46.56 | 46.64 | -0.008% | 1,253 | +10.979% |
| 2025-07-17 | 46.01 | 46.65 | 46.01 | 46.65 | +1.435% | 733 | +10.970% |
| 2025-07-16 | 45.99 | 45.99 | 45.99 | 45.99 | +0.787% | 343 | +12.563% |
| 2025-07-15 | 45.83 | 46.03 | 45.63 | 45.63 | -0.238% | 618 | +13.449% |
| 2025-07-14 | 45.85 | 45.85 | 45.73 | 45.73 | +0.917% | 587 | +13.179% |
| 2025-07-11 | 46.03 | 46.03 | 45.32 | 45.32 | -1.804% | 672 | +14.217% |
| 2025-07-10 | 46.53 | 46.53 | 46.15 | 46.15 | -2.256% | 7,879 | +12.157% |
| 2025-07-09 | 47.02 | 47.22 | 46.90 | 47.22 | +0.729% | 680 | +9.626% |
| 2025-07-08 | 46.91 | 46.91 | 46.80 | 46.88 | -0.077% | 1,512 | +10.426% |
| 2025-07-07 | 46.99 | 46.99 | 46.91 | 46.91 | -0.296% | 448 | +10.341% |
| 2025-07-03 | 46.13 | 47.10 | 46.13 | 47.05 | +2.819% | 1,632 | +10.015% |
| 2025-07-02 | 45.55 | 45.77 | 45.52 | 45.76 | +0.467% | 4,051 | +13.116% |
| 2025-07-01 | 45.55 | 45.55 | 45.55 | 45.55 | -1.972% | 180 | +13.644% |
| 2025-06-30 | 46.33 | 46.46 | 46.33 | 46.46 | +1.434% | 2,801 | +11.403% |
| 2025-06-27 | 46.33 | 46.33 | 45.75 | 45.81 | -0.829% | 338 | +13.000% |
| 2025-06-26 | 45.98 | 46.19 | 45.98 | 46.19 | +1.275% | 375 | +12.064% |
| 2025-06-25 | 45.80 | 45.80 | 45.61 | 45.61 | -0.495% | 1,189 | +13.493% |
| 2025-06-24 | 45.60 | 45.87 | 45.60 | 45.84 | +1.999% | 1,750 | +12.931% |
| 2025-06-23 | 44.36 | 45.02 | 44.24 | 44.94 | +0.788% | 2,246 | +15.189% |
| 2025-06-20 | 44.70 | 44.77 | 44.59 | 44.59 | -1.010% | 814 | +16.097% |
| 2025-06-18 | 45.32 | 45.32 | 45.04 | 45.04 | -0.331% | 674 | +14.924% |
| 2025-06-17 | 45.19 | 45.19 | 45.19 | 45.19 | -0.247% | 961 | +14.544% |
| 2025-06-16 | 45.30 | 45.30 | 45.30 | 45.30 | +1.397% | 672 | +14.261% |
| 2025-06-13 | 45.34 | 45.34 | 44.68 | 44.68 | -1.698% | 1,193 | +15.857% |
| 2025-06-12 | 45.75 | 45.81 | 45.45 | 45.45 | -0.020% | 989 | +13.890% |
| 2025-06-11 | 45.78 | 45.92 | 45.36 | 45.46 | -0.300% | 1,575 | +13.867% |
| 2025-06-10 | 45.47 | 45.61 | 45.27 | 45.60 | -1.085% | 5,181 | +13.526% |
| 2025-06-09 | 45.85 | 46.19 | 45.84 | 46.10 | +0.209% | 3,499 | +12.294% |
| 2025-06-06 | 46.11 | 46.11 | 46.00 | 46.00 | +0.031% | 1,198 | +12.529% |
| 2025-06-05 | 46.71 | 46.93 | 45.88 | 45.98 | -0.139% | 2,204 | +12.564% |
| 2025-06-04 | 45.78 | 46.05 | 45.73 | 46.05 | +0.782% | 1,289 | +12.407% |
| 2025-06-03 | 45.49 | 45.77 | 45.48 | 45.69 | +1.049% | 728 | +13.286% |
| 2025-06-02 | 45.22 | 45.22 | 45.22 | 45.22 | +0.331% | 408 | +14.475% |
| 2025-05-30 | 45.07 | 45.07 | 45.07 | 45.07 | +0.583% | 158 | +14.853% |
| 2025-05-29 | 44.71 | 44.89 | 44.71 | 44.81 | -0.072% | 1,386 | +15.523% |
| 2025-05-28 | 45.25 | 45.25 | 44.84 | 44.84 | -0.335% | 1,563 | +15.441% |
| 2025-05-27 | 44.96 | 44.99 | 44.87 | 44.99 | +1.805% | 1,999 | +15.054% |
| 2025-05-22 | 44.38 | 44.60 | 44.19 | 44.19 | +1.651% | 997 | +17.130% |
| 2025-05-21 | 44.47 | 44.50 | 43.47 | 43.47 | -2.173% | 3,543 | +19.064% |
| 2025-05-20 | 44.11 | 44.44 | 44.11 | 44.44 | -0.022% | 772 | +16.478% |
| 2025-05-19 | 44.14 | 44.45 | 44.10 | 44.45 | -0.448% | 1,649 | +16.452% |
| 2025-05-16 | 44.38 | 44.65 | 44.38 | 44.65 | +0.358% | 281 | +15.930% |
| 2025-05-15 | 44.75 | 44.75 | 44.10 | 44.49 | -0.955% | 1,331 | +16.345% |
| 2025-05-14 | 45.00 | 45.00 | 44.92 | 44.92 | -0.067% | 819 | +15.234% |
| 2025-05-13 | 44.12 | 45.04 | 44.12 | 44.95 | +2.730% | 1,292 | +15.157% |
| 2025-05-12 | 44.11 | 44.11 | 43.44 | 43.75 | +3.034% | 1,583 | +18.301% |
| 2025-05-09 | 42.31 | 42.47 | 42.31 | 42.47 | -0.134% | 232 | +21.890% |
| 2025-05-08 | 42.45 | 42.85 | 42.45 | 42.52 | +2.290% | 691 | +21.727% |
| 2025-05-07 | 40.95 | 41.57 | 40.95 | 41.57 | +1.157% | 848 | +24.515% |
| 2025-05-06 | 40.94 | 41.10 | 40.94 | 41.10 | -1.543% | 1,544 | +25.955% |
| 2025-05-05 | 42.03 | 42.10 | 41.74 | 41.74 | +0.078% | 2,872 | +24.011% |
| 2025-05-02 | 41.82 | 42.07 | 41.69 | 41.71 | +1.854% | 1,105 | +24.108% |
| 2025-05-01 | 41.24 | 41.52 | 40.95 | 40.95 | +0.100% | 1,135 | +26.409% |
| 2025-04-30 | 40.79 | 40.91 | 40.79 | 40.91 | -0.709% | 152 | +26.536% |
| 2025-04-29 | 41.20 | 41.20 | 41.20 | 41.20 | +1.207% | 200 | +25.638% |
| 2025-04-28 | 40.76 | 40.76 | 40.10 | 40.71 | +0.495% | 1,409 | +27.155% |
| 2025-04-25 | 40.04 | 40.51 | 39.90 | 40.51 | +1.678% | 403 | +27.785% |
| 2025-04-24 | 39.42 | 39.90 | 39.37 | 39.84 | +3.888% | 4,261 | +29.929% |
| 2025-04-23 | 38.70 | 39.00 | 38.33 | 38.35 | +3.520% | 1,146 | +34.981% |
| 2025-04-22 | 37.15 | 37.15 | 37.04 | 37.04 | +2.456% | 410 | +39.732% |
| 2025-04-21 | 36.58 | 36.58 | 36.16 | 36.16 | -3.231% | 724 | +43.164% |
| 2025-04-17 | 37.41 | 37.47 | 37.36 | 37.36 | -0.341% | 911 | +38.538% |
| 2025-04-16 | 37.84 | 37.84 | 37.09 | 37.49 | -1.493% | 939 | +38.066% |
| 2025-04-15 | 38.31 | 38.31 | 38.06 | 38.06 | +1.614% | 336 | +36.004% |
| 2025-04-14 | 37.81 | 37.81 | 37.32 | 37.45 | +1.075% | 4,919 | +38.199% |
| 2025-04-11 | 37.28 | 37.28 | 36.99 | 37.06 | 0.000% | 934 | +39.685% |