Dark

DIG
ProShares Ultra Energy
stock NYSE ETF

At Close

Aug 6, 2026 3:59:51 PM EDT

58.28USD+3.096%(+1.75)25,406

58.30Bid 58.81Ask 0.51Spread

Pre-market

Aug 6, 2026 9:23:30 AM EDT

58.29USD+3.113%(+1.76)100

After-hours

Aug 6, 2026 4:10:30 PM EDT

58.29USD+0.017%(+0.01)172

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	58.4500	58.4500	57.810000	58.2800	+3.077%	25,406	0.000%
2026-08-05	59.5000	59.5000	56.510000	56.5400	-4.072%	27,830	+3.077%
2026-08-04	57.5000	59.4500	56.330000	58.9400	-1.157%	37,439	-1.120%
2026-08-03	59.1300	60.4650	58.490000	59.6300	-2.581%	54,399	-2.264%
2026-07-31	60.1000	61.3191	58.870000	61.2100	+1.881%	14,338	-4.787%
2026-07-30	58.4600	60.2100	58.230000	60.0800	+0.863%	26,322	-2.996%
2026-07-29	60.0000	60.3950	58.970000	59.5659	+4.100%	40,408	-2.159%
2026-07-28	58.9500	59.7000	56.830000	57.2200	-2.737%	22,606	+1.852%
2026-07-27	59.1900	60.5235	58.640000	58.8300	-4.543%	62,905	-0.935%
2026-07-24	60.6500	63.1900	60.650000	61.6300	+1.000%	80,663	-5.436%
2026-07-23	62.5000	63.0000	60.810000	61.0200	+0.693%	28,729	-4.490%
2026-07-22	60.5800	61.2550	60.320000	60.6000	+1.866%	26,394	-3.828%
2026-07-21	58.8200	59.4900	58.175000	59.4900	+2.375%	15,463	-2.034%
2026-07-20	57.2400	59.0000	57.240000	58.1100	+0.868%	29,687	+0.293%
2026-07-17	57.9900	58.3200	56.890100	57.6100	+2.363%	25,408	+1.163%
2026-07-16	55.5000	56.7500	55.500000	56.2800	+1.920%	53,603	+3.554%
2026-07-15	55.3050	55.3400	53.900000	55.2200	-1.761%	66,383	+5.541%
2026-07-14	56.3200	56.6900	54.980000	56.2100	+0.681%	47,469	+3.683%
2026-07-13	54.0600	56.2899	54.060000	55.8300	+5.979%	90,517	+4.388%
2026-07-10	52.6300	52.9300	51.350000	52.6800	+0.958%	28,137	+10.630%
2026-07-09	53.1000	53.1100	52.070000	52.1800	-2.957%	37,487	+11.690%
2026-07-08	53.6800	54.5200	52.410000	53.7700	+3.603%	126,265	+8.388%
2026-07-07	50.2700	52.1800	50.200000	51.9000	+5.746%	25,735	+12.293%
2026-07-06	48.6900	49.6900	48.690000	49.0800	-0.426%	13,457	+18.745%
2026-07-02	49.2000	49.9800	48.700000	49.2900	+1.399%	16,932	+18.239%
2026-07-01	48.6300	49.6584	48.260000	48.6100	-1.139%	19,041	+19.893%
2026-06-30	50.1300	50.9900	49.040000	49.1700	-1.719%	44,029	+18.528%
2026-06-29	50.7800	51.0400	49.970000	50.0300	-1.107%	8,490	+16.490%
2026-06-26	50.9400	50.9400	50.250000	50.5900	-0.804%	24,554	+15.201%
2026-06-25	49.1600	51.2000	49.160000	51.0000	+1.918%	21,257	+14.275%
2026-06-24	50.0300	50.2950	49.260000	50.0400	-3.677%	26,006	+16.467%
2026-06-23	51.3300	52.1000	50.880000	51.9500	+1.366%	29,222	+12.185%
2026-06-22	50.2100	51.2500	49.920000	51.2500	+2.726%	12,369	+13.717%
2026-06-18	50.6500	50.6500	49.120000	49.8900	-3.389%	55,723	+16.817%
2026-06-17	52.3900	52.9300	51.420000	51.6400	-2.658%	46,820	+12.858%
2026-06-16	52.3300	53.1085	52.160000	53.0500	-0.693%	45,897	+9.859%
2026-06-15	52.5900	54.2000	52.372000	53.4200	-6.592%	60,699	+9.098%
2026-06-12	55.7400	58.5100	55.680000	57.1900	+1.185%	35,948	+1.906%
2026-06-11	59.5300	60.1200	56.520000	56.5200	-3.992%	52,131	+3.114%
2026-06-10	58.1200	60.3500	57.980000	58.8700	+3.046%	50,077	-1.002%
2026-06-09	58.7500	58.7500	55.970000	57.1300	-3.235%	60,196	+2.013%
2026-06-08	58.6700	60.1400	58.670000	59.0400	+2.607%	31,412	-1.287%
2026-06-05	59.8500	59.8500	57.540000	57.5400	-4.132%	53,353	+1.286%
2026-06-04	59.5100	60.4700	58.880000	60.0200	+0.284%	20,815	-2.899%
2026-06-03	59.0800	61.1600	58.660000	59.8500	+2.571%	33,977	-2.623%
2026-06-02	56.7000	58.7200	56.700000	58.3500	+2.368%	23,323	-0.120%
2026-06-01	56.4300	58.0200	56.360000	57.0000	+3.037%	94,168	+2.246%
2026-05-29	55.5700	55.9900	54.775000	55.3200	-1.915%	74,389	+5.351%
2026-05-28	57.4700	57.6650	56.350000	56.4000	-0.124%	32,506	+3.333%
2026-05-27	56.5600	57.5000	55.763500	56.4700	-3.089%	22,292	+3.205%
2026-05-26	60.2600	61.5752	58.250000	58.2700	-5.390%	32,761	+0.017%
2026-05-22	60.6800	61.8285	60.680000	61.5900	+0.572%	17,749	-5.374%
2026-05-21	63.6600	63.6600	60.245000	61.2400	-1.843%	75,408	-4.833%
2026-05-20	65.2300	66.3500	62.200100	62.3900	-5.197%	66,728	-6.588%
2026-05-19	64.4000	66.0000	63.549500	65.8100	+2.588%	46,622	-11.442%
2026-05-18	61.2600	64.2100	60.440000	64.1500	+4.055%	84,756	-9.150%
2026-05-15	60.0000	61.7700	59.820000	61.6500	+4.403%	43,861	-5.466%
2026-05-14	57.9500	59.0800	57.920000	59.0500	+1.548%	35,663	-1.304%
2026-05-13	57.6900	58.2600	56.780000	58.1500	+0.069%	28,357	+0.224%
2026-05-12	58.2400	58.5000	57.250000	58.1100	+1.502%	47,075	+0.293%
2026-05-11	55.4700	57.2620	55.470000	57.2500	+5.355%	34,029	+1.799%
2026-05-08	54.9300	55.3000	53.910000	54.3400	-0.858%	39,517	+7.251%
2026-05-07	55.0500	55.2000	53.400000	54.8100	-3.707%	61,312	+6.331%
2026-05-06	57.4500	58.7000	56.300000	56.9200	-8.386%	67,546	+2.389%
2026-05-05	61.6100	62.7101	61.225000	62.1300	+0.202%	25,537	-6.197%
2026-05-04	60.5900	62.3500	59.860000	62.0050	+1.714%	51,494	-6.008%
2026-05-01	61.3200	61.8600	59.750000	60.9600	-2.604%	68,908	-4.396%
2026-04-30	59.8000	62.9500	59.740000	62.5900	+1.996%	52,660	-6.886%
2026-04-29	59.9118	61.4100	59.640000	61.3650	+4.611%	38,787	-5.027%
2026-04-28	58.5700	59.2100	58.055000	58.6600	+3.111%	46,111	-0.648%
2026-04-27	57.4300	58.5600	56.510000	56.8900	-0.263%	47,272	+2.443%
2026-04-24	56.9700	57.0900	55.610000	57.0400	-0.402%	59,860	+2.174%
2026-04-23	56.8100	57.5000	56.400000	57.2700	+1.687%	48,726	+1.764%
2026-04-22	55.8400	56.7700	55.800000	56.3200	+2.121%	34,379	+3.480%
2026-04-21	53.7700	55.2050	53.455000	55.1500	+3.065%	71,739	+5.675%
2026-04-20	53.8500	54.6900	53.180000	53.5100	+0.356%	33,139	+8.914%
2026-04-17	52.2300	53.6600	50.200000	53.3200	-5.645%	144,694	+9.302%
2026-04-16	55.1300	57.1300	54.990000	56.5100	+2.839%	79,501	+3.132%
2026-04-15	54.7700	55.7600	54.210000	54.9500	-0.723%	81,681	+6.060%
2026-04-14	56.5400	56.5400	54.350000	55.3500	-4.239%	112,450	+5.294%
2026-04-13	58.5000	58.8200	56.790000	57.8000	+0.820%	101,441	+0.830%
2026-04-10	57.8500	58.0000	56.301800	57.3300	-1.478%	83,800	+1.657%
2026-04-09	59.8500	61.5700	57.810000	58.1900	-2.431%	117,670	+0.155%
2026-04-08	56.8900	59.9400	55.670100	59.6400	-7.117%	209,913	-2.280%
2026-04-07	63.4500	65.3800	63.450000	64.2100	+1.646%	88,751	-9.235%
2026-04-06	62.1500	63.1900	61.580000	63.1700	+1.429%	65,608	-7.741%
2026-04-02	64.7800	65.9500	61.750000	62.2800	+1.006%	121,400	-6.423%
2026-04-01	63.1900	65.1300	60.420000	61.6600	-7.639%	224,032	-5.482%
2026-03-31	68.5600	70.1399	64.070100	66.7600	-2.111%	162,789	-12.702%
2026-03-30	70.9700	71.5200	67.880000	68.2000	-1.885%	124,268	-14.545%
2026-03-27	67.5300	70.0000	67.000000	69.5100	+3.361%	124,347	-16.156%
2026-03-26	65.6000	68.0000	65.600000	67.2500	+2.813%	86,301	-13.338%
2026-03-25	64.7100	66.1700	64.710000	65.4100	-1.044%	54,027	-10.900%
2026-03-24	63.9700	67.3100	63.970000	66.1000	+4.177%	137,390	-11.831%
2026-03-23	60.1700	63.9500	59.480000	63.4500	+2.026%	166,988	-8.148%
2026-03-20	62.6200	64.1699	62.100000	62.1900	-0.128%	96,255	-6.287%
2026-03-19	61.0000	62.8800	60.581000	62.2700	+3.216%	95,730	-6.408%
2026-03-18	60.7700	61.2900	60.310000	60.3300	-0.182%	62,263	-3.398%
2026-03-17	59.8300	61.5400	59.380000	60.4400	+2.051%	74,448	-3.574%
2026-03-16	59.1500	59.6000	58.100000	59.2250	+0.723%	73,058	-1.596%
2026-03-13	58.1900	59.2650	57.730000	58.8000	+0.582%	54,342	-0.884%
2026-03-12	57.9900	59.8200	57.650000	58.4600	+1.793%	92,682	-0.308%
2026-03-11	54.6200	57.5199	54.620000	57.4300	+4.972%	68,861	+1.480%
2026-03-10	55.3900	56.2410	54.400000	54.7100	-2.460%	109,679	+6.525%
2026-03-09	57.5500	57.5500	55.401000	56.0900	-0.936%	245,750	+3.904%
2026-03-06	57.6100	58.1100	55.890000	56.6200	+0.053%	97,293	+2.932%
2026-03-05	56.3500	57.4000	55.750000	56.5900	+1.216%	73,423	+2.986%
2026-03-04	55.3900	56.4000	54.210000	55.9100	-1.324%	123,100	+4.239%
2026-03-03	58.5100	58.9900	55.700000	56.6600	-1.751%	171,572	+2.859%
2026-03-02	59.4100	59.4100	56.200000	57.6700	+3.910%	194,511	+1.058%
2026-02-27	54.8300	55.8500	53.560000	55.5000	+3.275%	95,815	+5.009%
2026-02-26	52.5600	54.8200	52.040000	53.7400	+0.543%	48,565	+8.448%
2026-02-25	54.1400	54.1400	52.240000	53.4500	-1.019%	23,185	+9.036%
2026-02-24	53.9900	54.0000	52.855000	54.0000	-0.222%	22,136	+7.926%
2026-02-23	53.9000	55.5000	53.570000	54.1200	+1.027%	70,983	+7.687%
2026-02-20	53.6500	54.0150	52.800000	53.5700	-1.108%	84,550	+8.792%
2026-02-19	54.4600	55.2600	53.670000	54.1700	+1.442%	62,127	+7.587%
2026-02-18	52.7200	53.4400	52.479900	53.4000	+3.709%	33,471	+9.139%
2026-02-17	52.9200	53.5000	50.440000	51.4900	-1.868%	47,457	+13.187%
2026-02-13	51.7700	52.8200	51.560000	52.4700	+1.079%	67,092	+11.073%
2026-02-12	53.7100	54.2350	51.500000	51.9100	-3.459%	61,782	+12.271%
2026-02-11	52.4600	54.0193	52.460000	53.7700	+5.081%	73,425	+8.388%
2026-02-10	51.5200	51.5200	50.490000	51.1700	-0.234%	36,858	+13.895%
2026-02-09	50.4300	51.3900	50.037400	51.2900	+1.344%	70,866	+13.628%
2026-02-06	49.0600	50.7800	49.060000	50.6100	+4.157%	77,671	+15.155%
2026-02-05	48.9100	49.0500	47.380000	48.5900	-2.528%	116,480	+19.942%
2026-02-04	47.9200	50.0000	47.920000	49.8500	+4.661%	86,825	+16.911%
2026-02-03	45.0300	47.8000	44.750000	47.6300	+6.293%	111,068	+22.360%
2026-02-02	45.0800	45.4800	44.320000	44.8100	-3.697%	158,166	+30.060%
2026-01-30	45.4100	46.6500	44.540000	46.5300	+1.905%	66,620	+25.253%
2026-01-29	46.6400	47.8200	45.630000	45.6600	+1.783%	71,214	+27.639%
2026-01-28	44.6800	44.9900	44.260000	44.8600	+1.493%	42,168	+29.915%
2026-01-27	43.7100	44.3750	43.435000	44.2000	+1.850%	21,809	+31.855%
2026-01-26	44.4000	44.4150	42.940000	43.3970	+0.178%	39,525	+34.295%
2026-01-23	43.7700	44.4700	43.189500	43.3200	+1.097%	35,468	+34.534%
2026-01-22	42.3600	43.0100	42.070000	42.8500	+0.634%	43,742	+36.009%
2026-01-21	41.7600	43.0600	41.760000	42.5800	+4.851%	39,046	+36.872%
2026-01-20	41.3000	41.3300	40.500000	40.6100	-0.441%	39,304	+43.511%
2026-01-16	40.7200	40.9650	40.500000	40.7900	+0.411%	52,092	+42.878%
2026-01-15	40.7100	41.4400	40.142000	40.6230	-1.901%	36,853	+43.466%
2026-01-14	40.1100	42.4400	40.110000	41.4100	+4.350%	163,086	+40.739%
2026-01-13	39.1600	40.2900	39.160000	39.6837	+2.968%	50,486	+46.861%
2026-01-12	39.4200	39.4200	38.250000	38.5400	-1.558%	21,770	+51.220%
2026-01-09	39.3300	39.3500	39.010000	39.1500	+0.513%	20,339	+48.863%
2026-01-08	36.8700	39.4300	36.870000	38.9500	+6.099%	42,544	+49.628%
2026-01-07	37.8500	37.8500	36.600000	36.7111	-1.973%	20,643	+58.753%
2026-01-06	39.5200	39.7700	37.400000	37.4500	-5.429%	42,322	+55.621%
2026-01-05	40.2600	40.3299	37.883500	39.6000	+5.677%	98,728	+47.172%
2026-01-02	36.1300	37.8000	36.090000	37.4725	+3.831%	26,814	+55.527%
2025-12-31	36.5500	36.5500	35.910200	36.0900	-1.096%	23,852	+61.485%
2025-12-30	36.2400	36.6502	36.240000	36.4900	+1.559%	15,370	+59.715%
2025-12-29	35.7700	36.1200	35.497800	35.9300	+1.814%	33,862	+62.204%
2025-12-26	35.5100	35.5572	34.970000	35.2900	-0.773%	21,404	+65.146%
2025-12-24	35.7500	35.8500	35.525000	35.5650	-1.263%	25,768	+63.869%
2025-12-23	35.8000	36.1000	35.650000	36.0200	+1.095%	13,118	+61.799%
2025-12-22	35.4400	35.9700	35.400000	35.6300	+2.297%	23,794	+63.570%
2025-12-19	35.0200	35.4900	34.830000	34.8300	-0.057%	24,268	+67.327%
2025-12-18	35.8400	35.8400	34.780000	34.8500	-3.006%	22,767	+67.231%
2025-12-17	34.9300	36.0600	34.912000	35.9300	+4.408%	36,922	+62.204%
2025-12-16	36.1500	36.1500	34.350000	34.4130	-6.137%	48,689	+69.355%
2025-12-15	37.2500	37.2500	36.100000	36.6630	-1.497%	27,902	+58.961%
2025-12-12	38.0800	38.3100	37.050000	37.2200	-1.828%	14,498	+56.582%
2025-12-11	37.6000	38.3500	37.600000	37.9130	-0.959%	32,966	+53.720%
2025-12-10	37.8100	38.4200	37.470000	38.2800	+2.026%	33,550	+52.247%
2025-12-09	37.2300	38.0900	37.130000	37.5200	+1.269%	25,980	+55.330%
2025-12-08	37.4200	37.7300	36.850000	37.0500	-2.369%	61,929	+57.301%
2025-12-05	38.0800	39.1200	37.920000	37.9490	-0.743%	44,485	+53.575%
2025-12-04	37.8600	38.2800	37.729900	38.2330	+0.897%	32,368	+52.434%
2025-12-03	37.0000	38.0100	37.000000	37.8930	+3.703%	23,676	+53.801%
2025-12-02	37.3800	37.3800	36.160000	36.5400	-2.594%	30,525	+59.496%
2025-12-01	37.0000	37.9200	37.000000	37.5130	+1.799%	38,091	+55.359%
2025-11-28	36.0500	37.1100	36.050000	36.8500	+2.703%	24,102	+58.155%
2025-11-26	35.5300	36.3902	35.500000	35.8800	+1.409%	34,894	+62.430%
2025-11-25	35.1500	35.6200	34.790100	35.3815	-1.197%	30,885	+64.719%
2025-11-24	35.5900	35.9000	34.870000	35.8100	-0.583%	40,531	+62.748%
2025-11-21	35.7100	36.2900	34.960000	36.0200	+1.180%	65,832	+61.799%
2025-11-20	36.7400	37.7333	35.570000	35.6000	-2.225%	46,729	+63.708%
2025-11-19	36.3800	36.6500	35.611600	36.4100	-2.647%	43,982	+60.066%
2025-11-18	36.6200	37.5400	36.310000	37.4000	+1.575%	32,890	+55.829%
2025-11-17	38.0200	38.0200	36.600000	36.8200	-3.764%	91,418	+58.284%
2025-11-14	37.7500	38.3700	36.653500	38.2600	+3.377%	48,626	+52.326%
2025-11-13	36.9500	37.6000	36.730200	37.0100	+0.543%	41,798	+57.471%
2025-11-12	37.4300	37.6500	36.770000	36.8100	-2.825%	34,277	+58.327%
2025-11-11	37.2800	38.4100	37.280000	37.8800	+2.620%	79,905	+53.854%
2025-11-10	36.4000	37.0000	35.660000	36.9130	+1.857%	28,493	+57.885%
2025-11-07	35.3800	36.4010	35.380000	36.2400	+2.829%	22,473	+60.817%
2025-11-06	35.1000	35.8800	35.100000	35.2430	+1.841%	24,896	+65.366%
2025-11-05	34.6300	35.3710	34.590000	34.6060	+0.622%	18,571	+68.410%
2025-11-04	34.4100	34.5100	33.830600	34.3920	-2.212%	39,785	+69.458%
2025-11-03	35.2200	35.3300	34.640000	35.1700	-0.057%	15,644	+65.709%
2025-10-31	34.8300	35.5218	34.830000	35.1900	+1.377%	21,701	+65.615%
2025-10-30	34.8900	35.6000	34.685000	34.7120	-1.083%	14,769	+67.896%
2025-10-29	34.8450	35.4800	34.845000	35.0920	+1.305%	13,705	+66.078%
2025-10-28	34.8300	35.3000	34.610000	34.6400	-2.119%	25,152	+68.245%
2025-10-27	35.5300	35.5300	35.101000	35.3900	+0.568%	18,142	+64.679%
2025-10-24	36.2200	36.2200	35.171000	35.1900	-2.141%	29,216	+65.615%
2025-10-23	36.1600	36.4100	35.524500	35.9600	+2.509%	59,209	+62.069%
2025-10-22	34.6700	35.2800	34.050000	35.0800	+2.633%	51,068	+66.135%
2025-10-21	34.5300	34.6500	33.940000	34.1800	-0.321%	66,941	+70.509%
2025-10-20	33.8600	34.4500	33.850000	34.2900	+2.148%	50,643	+69.962%
2025-10-17	33.3800	33.7100	33.220000	33.5690	+1.356%	16,202	+73.613%
2025-10-16	34.0900	34.0900	32.700000	33.1200	-2.387%	35,496	+75.966%
2025-10-15	34.3600	34.7000	33.430000	33.9300	+0.088%	25,039	+71.765%
2025-10-14	33.3800	34.3000	33.020000	33.9000	-0.382%	31,488	+71.917%
2025-10-13	33.6600	34.0300	33.350000	34.0300	+2.841%	122,065	+71.261%
2025-10-10	34.7000	34.7900	33.090000	33.0900	-5.726%	93,379	+76.126%
2025-10-09	36.3400	36.7800	35.080000	35.1000	-2.716%	25,741	+66.040%
2025-10-08	36.6100	36.6100	35.700000	36.0800	-1.151%	16,678	+61.530%
2025-10-07	36.3300	36.5600	35.275000	36.5000	+0.211%	28,922	+59.671%
2025-10-06	36.4200	36.8400	36.330000	36.4230	+0.979%	25,263	+60.009%
2025-10-03	35.9900	36.4800	35.990000	36.0700	+1.093%	28,259	+61.575%
2025-10-02	36.3450	36.7100	35.680000	35.6800	-2.112%	21,636	+63.341%
2025-10-01	36.1100	36.6900	36.080000	36.4500	-0.027%	19,819	+59.890%
2025-09-30	36.6000	36.6500	35.920000	36.4600	-2.121%	45,556	+59.846%
2025-09-29	38.2900	38.2900	36.870000	37.2500	-3.672%	37,248	+56.456%
2025-09-26	38.0900	39.4000	38.090000	38.6700	+1.870%	40,585	+50.711%
2025-09-25	37.4000	38.0600	37.155000	37.9600	+1.851%	69,224	+53.530%
2025-09-24	36.8700	38.0200	36.870000	37.2700	+1.609%	57,791	+56.372%
2025-09-23	35.7000	37.4200	35.700000	36.6800	+3.470%	63,833	+58.888%
2025-09-22	35.2100	35.7400	34.980000	35.4500	-0.253%	45,534	+64.401%
2025-09-19	36.5500	36.5500	35.310000	35.5400	-2.577%	24,127	+63.984%
2025-09-18	36.8900	36.8900	35.980000	36.4800	-0.708%	32,252	+59.759%
2025-09-17	36.4500	37.1700	36.180000	36.7400	+0.355%	29,418	+58.628%
2025-09-16	36.1000	36.7600	35.860000	36.6100	+3.447%	44,575	+59.191%
2025-09-15	35.7900	35.9500	35.320000	35.3900	-0.674%	42,131	+64.679%
2025-09-12	36.3400	36.3400	35.630000	35.6300	-1.220%	14,859	+63.570%
2025-09-11	35.4000	36.2134	35.327200	36.0700	-0.221%	13,999	+61.575%
2025-09-10	34.9400	36.1500	34.940000	36.1500	+3.582%	42,257	+61.217%
2025-09-09	34.8700	35.8000	34.840000	34.9000	+0.955%	45,268	+66.991%
2025-09-08	34.9300	35.0200	34.046000	34.5700	-0.403%	48,758	+68.585%
2025-09-05	35.5000	35.7000	34.410000	34.7100	-3.930%	38,714	+67.906%
2025-09-04	35.5200	36.4000	35.480000	36.1300	+1.375%	21,588	+61.306%
2025-09-03	36.8200	37.1901	35.430000	35.6400	-4.527%	45,415	+63.524%
2025-09-02	36.8500	37.4100	36.530000	37.3300	+0.349%	38,913	+56.121%
2025-08-29	36.8100	37.4000	36.810000	37.2000	+1.032%	58,022	+56.667%
2025-08-28	36.3200	36.9000	35.990000	36.8200	+1.433%	41,292	+58.284%
2025-08-27	35.3200	36.5500	35.320000	36.3000	+2.254%	40,116	+60.551%
2025-08-26	35.3870	35.5500	34.940000	35.5000	-0.537%	34,977	+64.169%
2025-08-25	35.2400	35.6918	35.080000	35.6918	+0.540%	58,063	+63.287%
2025-08-22	34.3600	35.6000	34.355000	35.5000	+4.167%	41,489	+64.169%
2025-08-21	33.4500	34.2200	33.436600	34.0800	+1.308%	41,772	+71.009%
2025-08-20	33.2100	33.9100	33.210000	33.6400	+1.724%	29,636	+73.246%
2025-08-19	32.7500	33.4000	32.740000	33.0700	0.000%	14,911	+76.232%
2025-08-18	33.1900	33.3600	32.710000	33.0700	-1.332%	18,438	+76.232%
2025-08-15	33.5800	34.2500	33.397200	33.5165	-0.128%	137,209	+73.885%
2025-08-14	32.9090	33.5700	32.909000	33.5593	-0.032%	11,174	+73.663%
2025-08-13	32.9100	33.5700	32.650000	33.5700	+2.316%	33,625	+73.607%
2025-08-12	32.6800	33.3500	32.563900	32.8100	+0.954%	38,737	+77.629%
2025-08-11	33.1100	33.2000	32.400000	32.5000	-1.634%	20,456	+79.323%
2025-08-08	32.9000	33.5301	32.610000	33.0400	+1.194%	31,147	+76.392%
2025-08-07	33.2500	33.9250	32.550000	32.6500	-0.669%	23,624	+78.499%
2025-08-06	33.8900	34.2300	32.720000	32.8700	-1.851%	43,098	+77.305%
2025-08-05	33.2900	33.5900	32.639200	33.4900	+0.269%	61,582	+74.022%
2025-08-04	33.4900	33.9300	33.130000	33.4000	-0.536%	46,808	+74.491%
2025-08-01	34.6000	34.6000	33.280000	33.5800	-3.699%	76,491	+73.556%
2025-07-31	34.7000	35.6800	34.560000	34.8700	-1.414%	142,999	+67.135%
2025-07-30	35.9400	35.9400	34.850000	35.3700	-2.642%	68,570	+64.772%
2025-07-29	35.7200	36.3300	35.520000	36.3300	+1.850%	32,893	+60.418%
2025-07-28	35.2600	35.7500	35.260000	35.6700	+2.294%	56,491	+63.387%
2025-07-25	35.2000	35.3400	34.550000	34.8700	-0.684%	32,983	+67.135%
2025-07-24	34.4700	35.2200	34.240000	35.1100	+1.298%	45,818	+65.993%
2025-07-23	33.8500	34.7000	33.780000	34.6600	+2.858%	142,731	+68.148%
2025-07-22	33.1700	33.9100	33.170000	33.6971	+1.253%	17,327	+72.953%
2025-07-21	34.0700	34.1400	33.200000	33.2800	-2.233%	34,943	+75.120%
2025-07-18	35.1000	35.2190	33.800000	34.0400	-1.476%	21,518	+71.210%
2025-07-17	34.0000	34.6800	34.000000	34.5500	+1.112%	40,444	+68.683%
2025-07-16	34.7800	34.7800	33.960000	34.1700	-1.726%	53,287	+70.559%
2025-07-15	35.6000	35.9100	34.700000	34.7700	-2.877%	110,773	+67.616%
2025-07-14	36.3700	36.4200	35.430000	35.8000	-2.319%	66,634	+62.793%
2025-07-11	36.1400	36.8600	35.950000	36.6500	+0.936%	124,187	+59.018%
2025-07-10	35.5000	36.3400	35.170000	36.3100	+1.538%	38,753	+60.507%
2025-07-09	35.9800	35.9800	35.580000	35.7600	-0.997%	37,878	+62.975%
2025-07-08	34.2400	36.4000	34.240000	36.1200	+5.214%	98,195	+61.351%
2025-07-07	34.5800	34.9100	33.620000	34.3300	-2.136%	24,207	+69.764%
2025-07-03	34.8500	35.1900	34.810000	35.0794	+0.514%	28,900	+66.137%
2025-07-02	34.3000	35.0600	33.640100	34.9000	+3.285%	137,587	+66.991%
2025-07-01	33.3600	34.0900	32.760000	33.7900	+1.532%	67,299	+72.477%
2025-06-30	33.4000	33.6900	33.110000	33.2800	-1.188%	92,358	+75.120%
2025-06-27	33.8200	33.8700	33.320000	33.6800	-0.999%	65,731	+73.040%
2025-06-26	33.2500	34.2000	33.150000	34.0200	+2.748%	49,087	+71.311%
2025-06-25	33.4200	33.5700	32.940000	33.1100	-1.663%	164,590	+76.019%
2025-06-24	33.3500	34.3100	33.350000	33.6700	-2.491%	103,522	+73.092%
2025-06-23	37.3000	37.5600	34.240000	34.5300	-4.902%	184,690	+68.781%
2025-06-20	36.0000	36.5400	35.710000	36.3100	+1.851%	68,065	+60.507%
2025-06-18	36.3100	36.6100	35.500000	35.6500	-1.356%	57,944	+63.478%
2025-06-17	36.1300	36.6546	35.838800	36.1400	+1.832%	113,891	+61.262%
2025-06-16	35.7600	36.2200	34.955000	35.4900	-0.560%	109,462	+64.215%
2025-06-13	35.9800	36.1100	34.800000	35.6900	+3.359%	225,799	+63.295%
2025-06-12	34.0800	34.5300	33.710000	34.5300	+0.729%	141,921	+68.781%
2025-06-11	33.7500	34.4000	33.230000	34.2800	+2.850%	58,532	+70.012%
2025-06-10	33.0300	33.6900	32.900000	33.3300	+3.606%	43,985	+74.857%
2025-06-09	32.3400	32.8100	32.000000	32.1700	+0.343%	33,096	+81.163%
2025-06-06	31.4100	32.2400	31.410000	32.0600	+3.720%	50,744	+81.784%
2025-06-05	31.3700	31.4300	30.810000	30.9100	-0.290%	28,983	+88.547%
2025-06-04	32.1900	32.7196	30.974300	31.0000	-3.786%	53,624	+88.000%
2025-06-03	31.5700	32.6400	31.020000	32.2200	+2.156%	67,908	+80.881%
2025-06-02	31.8200	31.8200	30.870000	31.5400	+2.536%	36,978	+84.781%
2025-05-30	30.9200	31.0400	30.260000	30.7600	-1.631%	29,897	+89.467%
2025-05-29	30.8800	31.2800	30.550000	31.2700	+1.296%	29,326	+86.377%
2025-05-28	32.0000	32.0000	30.700000	30.8700	-2.464%	42,226	+88.792%
2025-05-27	31.3800	31.7038	31.100000	31.6500	+1.736%	53,644	+84.139%
2025-05-23	30.5600	31.2190	30.520000	31.1100	+0.680%	14,626	+87.335%
2025-05-22	30.9400	31.2000	30.211000	30.9000	-0.866%	78,504	+88.608%
2025-05-21	32.0500	32.0600	31.170000	31.1700	-3.648%	41,397	+86.975%
2025-05-20	33.0000	33.0000	32.350000	32.3500	-1.910%	16,394	+80.155%
2025-05-19	33.2800	33.2800	32.590000	32.9800	-2.656%	30,621	+76.713%
2025-05-16	34.0000	34.0000	33.320000	33.8800	-0.412%	16,901	+72.019%
2025-05-15	32.9900	34.0200	32.750000	34.0200	+0.830%	29,110	+71.311%
2025-05-14	33.7800	33.8764	33.457000	33.7400	-1.056%	16,615	+72.733%
2025-05-13	33.4000	34.6500	33.378600	34.1000	+2.804%	39,223	+70.909%
2025-05-12	34.0000	34.0890	32.830000	33.1700	+5.035%	69,619	+75.701%
2025-05-09	31.6500	31.6500	31.080000	31.5800	+1.805%	16,800	+84.547%
2025-05-08	30.5900	31.7500	30.590000	31.0200	+2.749%	55,968	+87.879%
2025-05-07	30.5000	30.5000	29.817100	30.1900	+0.199%	60,780	+93.044%
2025-05-06	30.4100	30.6600	29.820700	30.1300	+0.066%	87,111	+93.428%
2025-05-05	30.4900	30.5600	29.859100	30.1100	-3.863%	57,829	+93.557%
2025-05-02	31.4400	31.5000	30.120000	31.3200	+3.026%	63,927	+86.079%
2025-05-01	29.8000	31.1600	29.740000	30.4000	+0.596%	106,989	+91.711%
2025-04-30	30.8700	30.9300	29.430000	30.2200	-5.058%	135,956	+92.852%
2025-04-29	31.6000	32.1100	31.350000	31.8300	-0.779%	71,135	+83.098%
2025-04-28	31.5700	32.2296	31.500000	32.0800	+1.327%	35,636	+81.671%
2025-04-25	31.2200	31.6800	30.980000	31.6600	-0.252%	32,138	+84.081%
2025-04-24	31.2100	31.8900	30.870000	31.7400	+3.119%	37,495	+83.617%
2025-04-23	31.5000	32.0900	30.451000	30.7800	-0.581%	98,616	+89.344%
2025-04-22	30.2300	31.3200	30.040000	30.9600	+5.056%	48,644	+88.243%
2025-04-21	30.1500	30.2000	28.800000	29.4700	-5.119%	69,377	+97.760%
2025-04-17	30.3800	32.0000	30.380000	31.0600	+4.368%	55,246	+87.637%
2025-04-16	29.7800	30.7500	29.490000	29.7600	+1.501%	59,767	+95.833%
2025-04-15	29.4700	30.3500	29.280000	29.3200	-0.204%	35,968	+98.772%
2025-04-14	30.3400	30.6700	28.890000	29.3800	+0.582%	59,245	+98.366%
2025-04-11	28.1600	29.5100	27.000000	29.2100	+5.148%	117,268	+99.521%
2025-04-10	30.1600	30.2200	26.700000	27.7800	-13.052%	83,645	+109.791%
2025-04-09	26.7300	32.5368	26.500000	31.9500	+15.552%	101,752	+82.410%
2025-04-08	30.8900	31.1000	26.880000	27.6500	-5.048%	59,839	+110.778%
2025-04-07	27.5200	31.3600	26.690000	29.1200	-2.151%	69,574	+100.137%
2025-04-04	33.8300	34.1468	29.590000	29.7600	-17.517%	159,290	+95.833%
2025-04-03	39.0700	39.2500	36.080000	36.0800	-15.701%	206,220	+61.530%
2025-04-02	41.9800	42.8598	41.800000	42.8000	+0.187%	33,554	+36.168%
2025-04-01	41.8900	42.7200	41.350000	42.7200	+1.256%	82,303	+36.423%
2025-03-31	40.8500	42.5900	40.850000	42.1900	+2.279%	41,383	+38.137%
2025-03-28	41.5400	41.6900	40.920000	41.2500	-1.032%	25,430	+41.285%
2025-03-27	42.3400	42.5600	41.340000	41.6800	-1.999%	35,628	+39.827%
2025-03-26	42.7200	43.4590	42.360000	42.5300	+0.378%	35,643	+37.033%
2025-03-25	42.5000	43.0000	42.100000	42.3700	+0.905%	38,448	+37.550%
2025-03-24	41.7000	42.4400	41.360000	41.9900	+2.315%	56,889	+38.795%
2025-03-21	41.3500	41.3500	40.580000	41.0400	-1.417%	13,645	+42.008%
2025-03-20	40.9000	41.8550	40.560000	41.6300	+0.750%	17,607	+39.995%
2025-03-19	40.1800	41.6600	40.180000	41.3200	+3.171%	37,324	+41.045%
2025-03-18	40.3600	40.5100	39.460000	40.0500	+0.451%	45,125	+45.518%
2025-03-17	38.6900	40.2752	38.690000	39.8700	+3.157%	144,867	+46.175%
2025-03-14	37.0100	38.7500	37.010000	38.6500	+5.630%	49,323	+50.789%
2025-03-13	36.7600	37.7600	36.250000	36.5900	-1.215%	20,095	+59.278%
2025-03-12	37.1100	37.6900	36.546900	37.0400	+0.954%	53,108	+57.343%
2025-03-11	37.5300	37.5480	36.373700	36.6900	-1.662%	11,739	+58.844%
2025-03-10	37.0500	38.3100	36.663399	37.3100	+1.288%	36,273	+56.205%
2025-03-07	35.9200	37.2880	35.920000	36.8355	+3.471%	37,189	+58.217%
2025-03-06	35.0200	35.9500	34.500000	35.6000	+0.679%	50,768	+63.708%
2025-03-05	35.7800	35.7800	34.020000	35.3600	-3.097%	82,651	+64.819%
2025-03-04	36.3000	37.2300	35.220000	36.4900	-1.856%	65,268	+59.715%
2025-03-03	40.4000	40.5594	36.500000	37.1800	-6.934%	60,952	+56.751%
2025-02-28	38.5900	40.0300	38.160000	39.9500	+3.097%	47,683	+45.882%
2025-02-27	38.7700	39.7300	38.300000	38.7500	+0.911%	37,201	+50.400%
2025-02-26	38.9300	39.0701	38.120000	38.4000	-1.031%	16,905	+51.771%
2025-02-25	39.9900	40.2600	38.240000	38.8000	-3.073%	41,455	+50.206%
2025-02-24	40.0600	40.4000	39.830000	40.0300	+0.125%	27,745	+45.591%
2025-02-21	41.3500	41.3500	39.950000	39.9800	-4.148%	141,479	+45.773%
2025-02-20	40.9700	41.8900	40.590000	41.7100	+1.682%	37,388	+39.727%
2025-02-19	40.6400	41.7600	40.640000	41.0200	+1.660%	49,852	+42.077%
2025-02-18	39.5800	40.7500	39.375000	40.3500	+2.567%	26,470	+44.436%
2025-02-14	39.3500	40.3800	39.320000	39.3400	+0.691%	28,891	+48.144%