Dark

DIV
Global X SuperDividend U.S. ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:59 PM EDT

19.64USD+0.204%(+0.04)232,994

19.63Bid 19.65Ask 0.02Spread

Pre-market

Aug 5, 2026 8:25:30 AM EDT

19.74USD-0.001%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

19.74USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	19.7300	19.7500	19.610000	19.6400	+0.153%	232,994	0.000%
2026-08-05	19.6700	19.7301	19.540000	19.6100	-0.659%	234,207	+0.153%
2026-08-04	19.7000	19.7556	19.500200	19.7400	+0.152%	261,118	-0.507%
2026-08-03	19.7900	19.8300	19.660000	19.7100	+0.051%	306,669	-0.355%
2026-07-31	19.7900	19.7900	19.640000	19.7000	-0.480%	168,723	-0.305%
2026-07-30	20.0000	20.0100	19.660000	19.7950	-1.074%	207,201	-0.783%
2026-07-29	20.1200	20.1700	19.985000	20.0100	-0.497%	318,975	-1.849%
2026-07-28	19.9900	20.2050	19.990000	20.1100	+1.157%	367,181	-2.337%
2026-07-27	19.8700	19.9800	19.870000	19.8800	-0.151%	299,766	-1.207%
2026-07-24	19.8300	19.9900	19.830000	19.9100	+0.657%	200,954	-1.356%
2026-07-23	19.8100	19.8400	19.710000	19.7800	-0.101%	177,228	-0.708%
2026-07-22	19.8700	19.9300	19.790000	19.8000	+0.051%	129,391	-0.808%
2026-07-21	19.6800	19.7900	19.630000	19.7900	+0.610%	105,441	-0.758%
2026-07-20	19.7000	19.7600	19.640000	19.6700	0.000%	169,666	-0.153%
2026-07-17	19.8600	19.9750	19.630000	19.6700	-0.707%	192,025	-0.153%
2026-07-16	19.4800	19.8450	19.460000	19.8100	+2.008%	216,867	-0.858%
2026-07-15	19.4200	19.5550	19.410000	19.4200	-0.103%	152,638	+1.133%
2026-07-14	19.5000	19.5300	19.400100	19.4400	+0.258%	154,092	+1.029%
2026-07-13	19.4000	19.5300	19.390000	19.3900	+0.466%	164,140	+1.289%
2026-07-10	19.1800	19.3300	19.180000	19.3000	+0.626%	159,354	+1.762%
2026-07-09	19.2800	19.2800	19.140000	19.1800	-0.467%	191,903	+2.398%
2026-07-08	19.3600	19.3600	19.240000	19.2700	-0.155%	165,630	+1.920%
2026-07-07	19.2800	19.4950	19.280000	19.3000	+0.626%	212,564	+1.762%
2026-07-06	19.2500	19.3000	19.160000	19.1800	-0.879%	190,016	+2.398%
2026-07-02	19.2500	19.4300	19.250000	19.3500	+0.939%	491,960	+1.499%
2026-07-01	19.0900	19.2600	19.090000	19.1700	+0.630%	162,714	+2.452%
2026-06-30	19.2200	19.2200	19.050000	19.0500	-1.142%	196,205	+3.097%
2026-06-29	19.2900	19.2900	19.140000	19.2700	-0.259%	164,292	+1.920%
2026-06-26	19.0900	19.3200	19.090000	19.3200	+1.152%	289,495	+1.656%
2026-06-25	19.0400	19.1650	19.040000	19.1000	+0.210%	227,678	+2.827%
2026-06-24	19.1000	19.1500	19.010000	19.0600	-0.157%	193,512	+3.043%
2026-06-23	18.7600	19.1050	18.760000	19.0900	+1.813%	255,629	+2.881%
2026-06-22	18.6700	18.8400	18.660000	18.7500	+0.375%	193,404	+4.747%
2026-06-18	18.6800	18.7700	18.610400	18.6800	+0.054%	155,298	+5.139%
2026-06-17	18.9200	18.9900	18.580000	18.6700	-1.530%	241,365	+5.196%
2026-06-16	19.0600	19.1300	18.910000	18.9600	-0.525%	185,932	+3.586%
2026-06-15	19.2700	19.2950	19.025000	19.0600	-1.192%	550,935	+3.043%
2026-06-12	19.2200	19.3350	19.220000	19.2900	+0.678%	223,543	+1.814%
2026-06-11	19.2200	19.3300	19.160000	19.1600	+0.104%	165,977	+2.505%
2026-06-10	19.1000	19.2600	19.083500	19.1400	+0.737%	419,495	+2.612%
2026-06-09	18.9300	19.0550	18.930000	19.0000	+0.423%	193,245	+3.368%
2026-06-08	19.0000	19.0650	18.890000	18.9200	-0.316%	167,288	+3.805%
2026-06-05	18.9000	19.0990	18.900000	18.9800	+0.370%	240,520	+3.477%
2026-06-04	18.9200	19.0300	18.859600	18.9100	+0.532%	269,087	+3.860%
2026-06-03	19.0000	19.0550	18.800000	18.8100	-1.929%	202,524	+4.413%
2026-06-02	19.0500	19.2200	19.050000	19.1800	+0.471%	168,516	+2.398%
2026-06-01	19.0700	19.1450	19.030000	19.0900	+0.105%	229,358	+2.881%
2026-05-29	19.2200	19.2299	19.070000	19.0700	-1.140%	455,940	+2.989%
2026-05-28	19.3800	19.4200	19.262200	19.2900	-0.413%	139,660	+1.814%
2026-05-27	19.4300	19.5250	19.360000	19.3700	-0.411%	193,752	+1.394%
2026-05-26	19.5000	19.5700	19.370000	19.4500	-0.461%	257,441	+0.977%
2026-05-22	19.5600	19.6000	19.430000	19.5400	+0.154%	171,630	+0.512%
2026-05-21	19.4300	19.5700	19.339800	19.5100	+0.103%	154,234	+0.666%
2026-05-20	19.3300	19.5000	19.330000	19.4900	+0.984%	264,331	+0.770%
2026-05-19	19.2800	19.3850	19.180000	19.3000	0.000%	143,226	+1.762%
2026-05-18	19.1000	19.3050	19.100000	19.3000	+1.259%	194,578	+1.762%
2026-05-15	19.2200	19.2200	19.040000	19.0600	-0.781%	781,319	+3.043%
2026-05-14	19.2100	19.2600	19.146800	19.2100	+0.418%	109,997	+2.238%
2026-05-13	19.2400	19.2400	19.070000	19.1300	-0.881%	154,966	+2.666%
2026-05-12	19.2000	19.3550	19.070000	19.3000	+0.678%	456,034	+1.762%
2026-05-11	19.3600	19.3900	19.161300	19.1700	-0.776%	186,318	+2.452%
2026-05-08	19.3200	19.4350	19.257000	19.3200	+0.207%	218,639	+1.656%
2026-05-07	19.2200	19.3500	19.120000	19.2800	+0.156%	204,331	+1.867%
2026-05-06	19.3400	19.3600	19.210000	19.2500	-0.362%	203,568	+2.026%
2026-05-05	19.2700	19.3800	19.152500	19.3200	0.000%	118,341	+1.656%
2026-05-04	19.4800	19.4800	19.280000	19.3200	-0.974%	171,065	+1.656%
2026-05-01	19.5500	19.5500	19.439000	19.5100	-0.102%	114,302	+0.666%
2026-04-30	19.2200	19.5300	19.200000	19.5300	+1.825%	186,963	+0.563%
2026-04-29	19.2900	19.3050	19.110000	19.1800	-0.519%	243,326	+2.398%
2026-04-28	19.3400	19.3600	19.200600	19.2800	+0.417%	175,240	+1.867%
2026-04-27	19.1500	19.2600	19.150000	19.2000	+0.471%	193,160	+2.292%
2026-04-24	19.1400	19.1700	19.050000	19.1100	-0.365%	147,449	+2.773%
2026-04-23	19.1200	19.1900	19.070000	19.1800	+0.894%	240,699	+2.398%
2026-04-22	19.1200	19.1793	18.980000	19.0100	-0.419%	198,375	+3.314%
2026-04-21	19.2500	19.2600	19.045000	19.0900	-0.831%	265,271	+2.881%
2026-04-20	19.2600	19.3401	19.200000	19.2500	-0.362%	204,822	+2.026%
2026-04-17	19.2200	19.3690	19.150000	19.3200	+0.520%	297,676	+1.656%
2026-04-16	19.0800	19.2200	19.070000	19.2200	+0.628%	152,902	+2.185%
2026-04-15	19.1200	19.1450	19.060000	19.1000	-0.261%	269,774	+2.827%
2026-04-14	19.1500	19.1600	19.030000	19.1500	-0.156%	194,080	+2.559%
2026-04-13	19.2400	19.2400	19.085000	19.1800	-0.312%	188,608	+2.398%
2026-04-10	19.2600	19.2900	19.180000	19.2400	-0.104%	266,410	+2.079%
2026-04-09	19.1500	19.3100	19.125000	19.2600	+0.260%	293,589	+1.973%
2026-04-08	19.1000	19.2150	18.980000	19.2100	+0.946%	834,696	+2.238%
2026-04-07	19.0100	19.0900	18.985000	19.0300	0.000%	318,191	+3.205%
2026-04-06	18.9700	19.0500	18.895800	19.0300	-0.419%	165,135	+3.205%
2026-04-02	18.9300	19.1100	18.880900	19.1100	+0.951%	208,274	+2.773%
2026-04-01	18.8900	18.9552	18.750000	18.9300	+0.159%	364,105	+3.751%
2026-03-31	18.9700	19.0300	18.820000	18.9000	+0.159%	348,976	+3.915%
2026-03-30	18.9800	18.9885	18.785000	18.8700	+0.133%	492,063	+4.081%
2026-03-27	18.9600	19.0450	18.800100	18.8450	-0.659%	268,141	+4.219%
2026-03-26	18.9200	19.1400	18.920000	18.9700	0.000%	216,753	+3.532%
2026-03-25	19.0400	19.0400	18.885000	18.9700	0.000%	371,186	+3.532%
2026-03-24	18.7900	19.0950	18.750000	18.9700	+0.851%	217,967	+3.532%
2026-03-23	18.7000	18.9600	18.670000	18.8100	+0.966%	850,300	+4.413%
2026-03-20	19.0000	19.0400	18.570000	18.6300	-2.050%	199,394	+5.421%
2026-03-19	18.9100	19.0950	18.881200	19.0200	+0.264%	270,933	+3.260%
2026-03-18	19.0900	19.1000	18.945000	18.9700	-1.043%	294,965	+3.532%
2026-03-17	19.1600	19.2650	19.155000	19.1700	+0.524%	231,656	+2.452%
2026-03-16	19.0600	19.1250	19.040000	19.0700	+0.740%	346,022	+2.989%
2026-03-13	19.0700	19.0950	18.900000	18.9300	-0.158%	195,338	+3.751%
2026-03-12	19.0500	19.1700	18.960000	18.9600	-0.837%	263,503	+3.586%
2026-03-11	19.1800	19.1800	19.050000	19.1200	-0.365%	272,980	+2.720%
2026-03-10	19.2000	19.3850	19.111386	19.1900	-0.312%	658,309	+2.345%
2026-03-09	19.2500	19.3000	19.020000	19.2500	-0.465%	384,081	+2.026%
2026-03-06	19.2600	19.3500	19.145000	19.3400	-0.052%	299,740	+1.551%
2026-03-05	19.4300	19.4300	19.229900	19.3500	-0.667%	467,922	+1.499%
2026-03-04	19.5000	19.5250	19.310000	19.4800	-0.612%	454,810	+0.821%
2026-03-03	19.5200	19.6699	19.290000	19.6000	-0.558%	805,676	+0.204%
2026-03-02	19.6000	19.7600	19.500000	19.7100	+0.459%	316,165	-0.355%
2026-02-27	19.6000	19.7037	19.600000	19.6200	+0.102%	185,566	+0.102%
2026-02-26	19.5900	19.6600	19.550000	19.6000	+0.153%	334,874	+0.204%
2026-02-25	19.6400	19.6400	19.385000	19.5700	-0.102%	217,949	+0.358%
2026-02-24	19.5700	19.6200	19.520800	19.5900	+0.205%	202,307	+0.255%
2026-02-23	19.5400	19.6700	19.455100	19.5500	0.000%	234,349	+0.460%
2026-02-20	19.4200	19.5650	19.375000	19.5500	+0.721%	192,376	+0.460%
2026-02-19	19.4200	19.5050	19.355000	19.4100	-0.154%	258,259	+1.185%
2026-02-18	19.5800	19.5800	19.410000	19.4400	-0.461%	312,726	+1.029%
2026-02-17	19.6200	19.6900	19.370000	19.5300	-0.077%	247,519	+0.563%
2026-02-13	19.3800	19.5800	19.370000	19.5450	+0.851%	192,892	+0.486%
2026-02-12	19.4800	19.5700	19.300000	19.3800	-0.360%	508,533	+1.342%
2026-02-11	19.2400	19.4500	19.240000	19.4500	+1.302%	221,288	+0.977%
2026-02-10	19.0500	19.2500	19.040000	19.2000	+0.787%	235,260	+2.292%
2026-02-09	19.0600	19.0600	18.880000	19.0500	-0.210%	371,855	+3.097%
2026-02-06	19.0200	19.1900	19.020000	19.0900	+0.474%	250,514	+2.881%
2026-02-05	18.8700	19.0250	18.870000	19.0000	+0.370%	355,144	+3.368%
2026-02-04	18.8300	18.9750	18.830000	18.9300	+0.371%	282,048	+3.751%
2026-02-03	18.6400	18.8600	18.598200	18.8600	+1.343%	294,107	+4.136%
2026-02-02	18.5400	18.6500	18.450000	18.6100	+0.269%	277,944	+5.535%
2026-01-30	18.4500	18.5600	18.310000	18.5600	+0.651%	175,921	+5.819%
2026-01-29	18.3600	18.4700	18.289400	18.4400	+0.930%	390,557	+6.508%
2026-01-28	18.3800	18.4450	18.255000	18.2700	-0.598%	240,736	+7.499%
2026-01-27	18.2900	18.3800	18.280700	18.3800	+0.712%	177,620	+6.855%
2026-01-26	18.2500	18.2900	18.150000	18.2500	+0.440%	239,432	+7.616%
2026-01-23	18.2600	18.2600	18.120000	18.1700	-0.220%	178,548	+8.090%
2026-01-22	18.2700	18.3250	18.190000	18.2100	-0.219%	260,928	+7.853%
2026-01-21	18.1000	18.2600	18.070000	18.2500	+1.220%	169,333	+7.616%
2026-01-20	18.0800	18.0900	17.960000	18.0300	-0.771%	502,112	+8.930%
2026-01-16	18.1600	18.1800	18.080000	18.1700	-0.055%	238,664	+8.090%
2026-01-15	18.1000	18.2400	18.030000	18.1800	+0.498%	339,998	+8.031%
2026-01-14	17.8900	18.1375	17.870000	18.0900	+1.401%	381,245	+8.568%
2026-01-13	17.8100	17.9300	17.772100	17.8400	+0.281%	546,280	+10.090%
2026-01-12	17.7600	17.8097	17.680000	17.7900	+0.452%	2,012,824	+10.399%
2026-01-09	17.7500	17.8000	17.681700	17.7100	+0.056%	569,885	+10.898%
2026-01-08	17.4700	17.7400	17.450000	17.7000	+1.491%	285,876	+10.960%
2026-01-07	17.5200	17.5500	17.405000	17.4400	-0.229%	194,717	+12.615%
2026-01-06	17.4400	17.5254	17.438400	17.4800	+0.115%	362,927	+12.357%
2026-01-05	17.4700	17.4900	17.280000	17.4600	+0.057%	275,679	+12.486%
2026-01-02	17.3400	17.4850	17.225000	17.4500	+0.751%	229,954	+12.550%
2025-12-31	17.3900	17.3900	17.305000	17.3200	-0.460%	152,765	+13.395%
2025-12-30	17.3800	17.4100	17.350000	17.4000	-0.458%	210,170	+12.874%
2025-12-29	17.4100	17.5000	17.410000	17.4800	+0.402%	256,071	+12.357%
2025-12-26	17.4300	17.4400	17.371500	17.4100	-0.229%	146,824	+12.809%
2025-12-24	17.3600	17.4500	17.340000	17.4500	+0.576%	125,828	+12.550%
2025-12-23	17.3900	17.4299	17.340000	17.3500	-0.345%	161,984	+13.199%
2025-12-22	17.4300	17.4500	17.380000	17.4100	+0.115%	253,134	+12.809%
2025-12-19	17.5300	17.5300	17.370000	17.3900	-0.968%	297,060	+12.938%
2025-12-18	17.6100	17.6300	17.520000	17.5600	-0.171%	135,607	+11.845%
2025-12-17	17.5600	17.6000	17.500000	17.5900	+0.400%	164,357	+11.654%
2025-12-16	17.6000	17.6150	17.460000	17.5200	-0.624%	172,209	+12.100%
2025-12-15	17.6500	17.6500	17.545000	17.6300	+0.170%	200,438	+11.401%
2025-12-12	17.6200	17.6900	17.580000	17.6000	+0.114%	295,413	+11.591%
2025-12-11	17.5600	17.6300	17.550000	17.5800	0.000%	594,496	+11.718%
2025-12-10	17.4900	17.6150	17.460000	17.5800	+0.572%	279,951	+11.718%
2025-12-09	17.4800	17.5557	17.460000	17.4800	0.000%	433,932	+12.357%
2025-12-08	17.5700	17.5700	17.455000	17.4800	-0.342%	169,761	+12.357%
2025-12-05	17.5600	17.6355	17.525000	17.5400	-0.057%	235,429	+11.973%
2025-12-04	17.6400	17.6700	17.530000	17.5500	-0.567%	219,562	+11.909%
2025-12-03	17.6400	17.7250	17.550100	17.6500	-0.057%	222,946	+11.275%
2025-12-02	17.7700	17.8100	17.633500	17.6600	-0.731%	268,980	+11.212%
2025-12-01	17.7800	17.8400	17.770000	17.7900	-0.336%	228,263	+10.399%
2025-11-28	17.7800	17.8500	17.763400	17.8500	+0.563%	166,269	+10.028%
2025-11-26	17.6700	17.8273	17.660000	17.7500	+0.624%	300,125	+10.648%
2025-11-25	17.5200	17.6800	17.500000	17.6400	+1.031%	277,648	+11.338%
2025-11-24	17.4200	17.4700	17.330000	17.4600	+0.230%	146,765	+12.486%
2025-11-21	17.2400	17.4800	17.230000	17.4200	+1.397%	386,128	+12.744%
2025-11-20	17.4200	17.4700	17.180000	17.1800	-0.866%	316,820	+14.319%
2025-11-19	17.4500	17.4580	17.300000	17.3300	-0.688%	141,094	+13.329%
2025-11-18	17.3500	17.5300	17.320000	17.4500	+0.634%	154,493	+12.550%
2025-11-17	17.4900	17.5400	17.330000	17.3400	-0.914%	949,740	+13.264%
2025-11-14	17.4500	17.5300	17.319900	17.5000	+0.287%	200,199	+12.229%
2025-11-13	17.4800	17.5700	17.430000	17.4500	-0.286%	206,632	+12.550%
2025-11-12	17.5600	17.5600	17.470000	17.5000	-0.342%	170,993	+12.229%
2025-11-11	17.3800	17.5700	17.374500	17.5600	+1.269%	249,910	+11.845%
2025-11-10	17.3600	17.3750	17.250000	17.3400	+0.289%	208,278	+13.264%
2025-11-07	17.1200	17.2900	17.120000	17.2900	+0.934%	291,339	+13.592%
2025-11-06	17.0700	17.2300	17.070000	17.1300	+0.117%	352,081	+14.653%
2025-11-05	17.0100	17.1500	17.010000	17.1100	+0.117%	343,567	+14.787%
2025-11-04	17.0500	17.1000	17.000000	17.0900	-0.292%	203,825	+14.921%
2025-11-03	17.0900	17.1400	16.930000	17.1400	+0.058%	189,990	+14.586%
2025-10-31	17.0100	17.1400	16.958700	17.1300	+0.765%	174,771	+14.653%
2025-10-30	17.0700	17.1150	16.990000	17.0000	-0.701%	199,663	+15.529%
2025-10-29	17.3700	17.3800	17.060000	17.1200	-1.382%	311,505	+14.720%
2025-10-28	17.3900	17.3950	17.260000	17.3600	-0.516%	200,500	+13.134%
2025-10-27	17.4500	17.4500	17.382800	17.4500	+0.230%	219,497	+12.550%
2025-10-24	17.4200	17.4700	17.365000	17.4100	+0.404%	194,578	+12.809%
2025-10-23	17.3500	17.4400	17.280000	17.3400	+0.638%	213,579	+13.264%
2025-10-22	17.1500	17.2600	17.110000	17.2300	+0.408%	258,158	+13.987%
2025-10-21	17.2600	17.2600	17.110000	17.1600	-0.464%	263,012	+14.452%
2025-10-20	17.2100	17.2991	17.170000	17.2400	+0.291%	184,267	+13.921%
2025-10-17	17.0800	17.1900	17.060000	17.1900	+0.644%	175,498	+14.252%
2025-10-16	17.1900	17.2300	17.020800	17.0800	-0.640%	206,174	+14.988%
2025-10-15	17.1200	17.2700	17.080000	17.1900	+0.821%	926,082	+14.252%
2025-10-14	16.8700	17.1000	16.860000	17.0500	+0.471%	255,256	+15.191%
2025-10-13	16.9300	16.9797	16.887900	16.9700	+0.712%	285,359	+15.734%
2025-10-10	17.1500	17.1750	16.840000	16.8500	-1.692%	465,016	+16.558%
2025-10-09	17.3000	17.3491	17.100000	17.1400	-0.982%	294,296	+14.586%
2025-10-08	17.3900	17.3900	17.260000	17.3100	-0.345%	450,789	+13.460%
2025-10-07	17.4350	17.4400	17.300000	17.3700	-0.401%	323,233	+13.069%
2025-10-06	17.6100	17.6100	17.410000	17.4400	-1.078%	267,320	+12.615%
2025-10-03	17.6100	17.6897	17.590000	17.6300	-0.226%	194,322	+11.401%
2025-10-02	17.7900	17.7900	17.615000	17.6700	-0.619%	196,211	+11.149%
2025-10-01	17.7100	17.8200	17.710000	17.7800	+0.509%	202,674	+10.461%
2025-09-30	17.5900	17.6900	17.550000	17.6900	+0.626%	195,978	+11.023%
2025-09-29	17.7200	17.7300	17.520000	17.5800	-0.622%	189,553	+11.718%
2025-09-26	17.6200	17.7500	17.610000	17.6900	+0.626%	127,990	+11.023%
2025-09-25	17.6800	17.6900	17.530000	17.5800	-0.566%	149,039	+11.718%
2025-09-24	17.6900	17.7296	17.656100	17.6800	-0.057%	131,477	+11.086%
2025-09-23	17.5400	17.6900	17.540000	17.6900	+1.028%	196,922	+11.023%
2025-09-22	17.5200	17.5670	17.480000	17.5100	-0.398%	195,388	+12.164%
2025-09-19	17.7800	17.7800	17.551000	17.5800	-1.014%	116,369	+11.718%
2025-09-18	17.7400	17.7800	17.640400	17.7600	+0.169%	134,711	+10.586%
2025-09-17	17.6900	17.8974	17.650000	17.7300	+0.624%	140,243	+10.773%
2025-09-16	17.6900	17.7400	17.620000	17.6200	-0.396%	171,034	+11.464%
2025-09-15	17.7700	17.8012	17.690000	17.6900	-0.226%	147,259	+11.023%
2025-09-12	17.8100	17.8220	17.730000	17.7300	-0.561%	99,396	+10.773%
2025-09-11	17.6500	17.8300	17.615000	17.8300	+1.020%	203,465	+10.151%
2025-09-10	17.6400	17.6600	17.560000	17.6500	-0.057%	181,768	+11.275%
2025-09-09	17.6900	17.6900	17.600000	17.6600	+0.057%	120,278	+11.212%
2025-09-08	17.7200	17.7500	17.586200	17.6500	-0.731%	169,086	+11.275%
2025-09-05	17.7300	17.8251	17.634600	17.7800	+0.509%	170,140	+10.461%
2025-09-04	17.6800	17.7400	17.620000	17.6900	-0.282%	274,328	+11.023%
2025-09-03	17.7500	17.8200	17.680500	17.7400	-0.337%	145,294	+10.710%
2025-09-02	17.8900	17.9658	17.770000	17.8000	-0.891%	200,256	+10.337%
2025-08-29	17.8900	17.9793	17.890000	17.9600	+0.391%	371,458	+9.354%
2025-08-28	17.9500	17.9500	17.770200	17.8900	-0.056%	174,306	+9.782%
2025-08-27	17.8100	17.9100	17.785000	17.9000	+0.618%	137,676	+9.721%
2025-08-26	17.8400	17.8400	17.740000	17.7900	-0.280%	562,059	+10.399%
2025-08-25	17.9600	17.9792	17.820000	17.8400	-0.779%	119,197	+10.090%
2025-08-22	17.8100	18.0300	17.780100	17.9800	+1.296%	218,932	+9.232%
2025-08-21	17.6700	17.7572	17.630600	17.7500	+0.339%	75,125	+10.648%
2025-08-20	17.6500	17.7603	17.650000	17.6900	+0.569%	115,262	+11.023%
2025-08-19	17.5500	17.6696	17.530000	17.5900	+0.285%	134,450	+11.654%
2025-08-18	17.6000	17.6200	17.540000	17.5400	-0.284%	206,583	+11.973%
2025-08-15	17.6500	17.6600	17.553500	17.5900	-0.283%	81,658	+11.654%
2025-08-14	17.7000	17.7463	17.560000	17.6400	-0.564%	190,718	+11.338%
2025-08-13	17.6200	17.7600	17.560100	17.7400	+1.025%	238,912	+10.710%
2025-08-12	17.4200	17.5700	17.380000	17.5600	+1.269%	143,355	+11.845%
2025-08-11	17.4100	17.4800	17.310000	17.3400	-0.115%	143,460	+13.264%
2025-08-08	17.3900	17.4750	17.350000	17.3600	-0.230%	197,457	+13.134%
2025-08-07	17.4100	17.4500	17.313500	17.4000	+0.288%	401,216	+12.874%
2025-08-06	17.4700	17.5355	17.350000	17.3500	-0.687%	140,737	+13.199%
2025-08-05	17.5000	17.5000	17.370000	17.4700	-0.342%	147,224	+12.421%
2025-08-04	17.4900	17.5750	17.480200	17.5300	+0.401%	247,531	+12.037%
2025-08-01	17.5900	17.5900	17.420000	17.4600	-0.795%	178,476	+12.486%
2025-07-31	17.6000	17.6953	17.520000	17.6000	-0.340%	172,599	+11.591%
2025-07-30	17.8400	17.8400	17.584700	17.6600	-0.898%	124,432	+11.212%
2025-07-29	17.7700	17.8300	17.700000	17.8200	+0.621%	193,551	+10.213%
2025-07-28	17.8300	17.8300	17.710000	17.7100	-0.729%	187,959	+10.898%
2025-07-25	17.8500	17.9100	17.740000	17.8400	+0.112%	104,755	+10.090%
2025-07-24	18.0400	18.0400	17.820000	17.8200	-1.601%	157,203	+10.213%
2025-07-23	18.0000	18.1100	17.975000	18.1100	+0.891%	165,532	+8.448%
2025-07-22	17.7300	17.9583	17.681900	17.9500	+1.470%	104,603	+9.415%
2025-07-21	17.7500	17.7600	17.650000	17.6900	0.000%	128,433	+11.023%
2025-07-18	17.7900	17.7990	17.670000	17.6900	-0.282%	484,036	+11.023%
2025-07-17	17.7100	17.7550	17.650000	17.7400	+0.339%	156,946	+10.710%
2025-07-16	17.7300	17.7335	17.569800	17.6800	+0.113%	131,627	+11.086%
2025-07-15	17.9400	17.9472	17.645000	17.6600	-1.396%	124,753	+11.212%
2025-07-14	17.9000	17.9501	17.800100	17.9100	-0.112%	118,428	+9.659%
2025-07-11	17.9200	17.9800	17.824800	17.9300	-0.056%	159,279	+9.537%
2025-07-10	17.8100	18.0000	17.770000	17.9400	+0.787%	138,045	+9.476%
2025-07-09	17.8700	17.8701	17.750000	17.8000	-0.336%	108,596	+10.337%
2025-07-08	17.7600	17.9000	17.700000	17.8600	+0.563%	136,780	+9.966%
2025-07-07	17.8300	17.9100	17.680000	17.7600	-0.504%	226,503	+10.586%
2025-07-03	17.8000	17.8900	17.800000	17.8500	-0.335%	119,929	+10.028%
2025-07-02	17.7700	17.9400	17.733800	17.9100	+1.015%	201,350	+9.659%
2025-07-01	17.5500	17.8696	17.550000	17.7300	+0.853%	200,783	+10.773%
2025-06-30	17.5800	17.6090	17.490000	17.5800	+0.057%	198,311	+11.718%
2025-06-27	17.6400	17.7200	17.510000	17.5700	-0.340%	167,318	+11.781%
2025-06-26	17.5600	17.6400	17.550000	17.6300	+0.685%	129,162	+11.401%
2025-06-25	17.7200	17.7200	17.470000	17.5100	-1.519%	174,381	+12.164%
2025-06-24	17.7700	17.8499	17.740000	17.7800	+0.225%	105,766	+10.461%
2025-06-23	17.6600	17.8000	17.619600	17.7400	+0.396%	87,890	+10.710%
2025-06-20	17.7500	17.7800	17.650500	17.6700	-0.057%	121,015	+11.149%
2025-06-18	17.7400	17.7800	17.680000	17.6800	0.000%	64,367	+11.086%
2025-06-17	17.7200	17.7887	17.680000	17.6800	-0.226%	81,504	+11.086%
2025-06-16	17.7800	17.8500	17.710000	17.7200	-0.225%	235,443	+10.835%
2025-06-13	17.8700	17.8700	17.715000	17.7600	-0.671%	83,433	+10.586%
2025-06-12	17.7800	17.8800	17.730000	17.8800	+0.280%	137,525	+9.843%
2025-06-11	17.8600	17.8730	17.770000	17.8300	+0.169%	259,336	+10.151%
2025-06-10	17.7800	17.8700	17.750000	17.8000	+0.565%	140,282	+10.337%
2025-06-09	17.6500	17.7900	17.620000	17.7000	+0.683%	173,149	+10.960%
2025-06-06	17.5400	17.6300	17.512100	17.5800	+0.630%	174,720	+11.718%
2025-06-05	17.5200	17.5200	17.400000	17.4700	-0.114%	147,536	+12.421%
2025-06-04	17.7000	17.7000	17.460000	17.4900	-1.465%	240,487	+12.293%
2025-06-03	17.6400	17.7997	17.580000	17.7500	+0.567%	102,189	+10.648%
2025-06-02	17.6400	17.6959	17.500000	17.6500	+0.113%	264,323	+11.275%
2025-05-30	17.5400	17.6896	17.540000	17.6300	+0.170%	85,329	+11.401%
2025-05-29	17.5800	17.6000	17.460000	17.6000	+0.457%	100,582	+11.591%
2025-05-28	17.6500	17.6500	17.480000	17.5200	-0.737%	84,769	+12.100%
2025-05-27	17.5400	17.6600	17.470000	17.6500	+1.379%	120,104	+11.275%
2025-05-23	17.3100	17.4300	17.270000	17.4100	+0.462%	113,092	+12.809%
2025-05-22	17.4400	17.4400	17.240100	17.3300	-0.631%	137,329	+13.329%
2025-05-21	17.7900	17.7900	17.440000	17.4400	-2.242%	216,131	+12.615%
2025-05-20	17.8800	17.9100	17.810000	17.8400	-0.112%	115,212	+10.090%
2025-05-19	17.7500	17.8646	17.680000	17.8600	+0.112%	110,257	+9.966%
2025-05-16	17.6600	17.8400	17.660000	17.8400	+1.019%	102,575	+10.090%
2025-05-15	17.4500	17.6800	17.450000	17.6600	+1.030%	127,978	+11.212%
2025-05-14	17.5800	17.5800	17.410000	17.4800	-0.851%	301,490	+12.357%
2025-05-13	17.6500	17.6800	17.570100	17.6300	0.000%	147,681	+11.401%
2025-05-12	17.8000	17.8000	17.600000	17.6300	+0.916%	221,211	+11.401%
2025-05-09	17.5600	17.5697	17.450000	17.4700	-0.057%	192,571	+12.421%
2025-05-08	17.6200	17.6400	17.423200	17.4800	-0.285%	131,426	+12.357%
2025-05-07	17.6700	17.6800	17.520000	17.5300	-0.792%	130,018	+12.037%
2025-05-06	17.7500	17.7699	17.622400	17.6700	-0.507%	119,851	+11.149%
2025-05-05	17.8800	17.9366	17.760000	17.7600	-1.661%	229,455	+10.586%
2025-05-02	18.0500	18.0700	17.900000	18.0600	+0.725%	138,173	+8.749%
2025-05-01	18.0000	18.0413	17.865000	17.9300	-0.389%	669,836	+9.537%
2025-04-30	18.0600	18.0600	17.836800	18.0000	-0.498%	112,193	+9.111%
2025-04-29	17.9900	18.1268	17.920000	18.0900	+0.612%	123,153	+8.568%
2025-04-28	17.9800	18.0300	17.870100	17.9800	+0.279%	121,257	+9.232%
2025-04-25	17.9400	17.9500	17.820000	17.9300	-0.223%	129,982	+9.537%
2025-04-24	17.7500	17.9900	17.680000	17.9700	+1.583%	150,009	+9.293%
2025-04-23	17.8800	17.9000	17.630000	17.6900	+0.340%	182,269	+11.023%
2025-04-22	17.4400	17.6700	17.430000	17.6300	+1.672%	143,513	+11.401%
2025-04-21	17.5200	17.5400	17.170000	17.3400	-1.309%	213,224	+13.264%
2025-04-17	17.3800	17.6600	17.370000	17.5700	+1.561%	166,363	+11.781%
2025-04-16	17.3900	17.5200	17.266500	17.3000	-0.115%	112,038	+13.526%
2025-04-15	17.3000	17.4300	17.300000	17.3200	+0.116%	170,027	+13.395%
2025-04-14	17.3200	17.3789	17.160000	17.3000	+1.170%	125,867	+13.526%
2025-04-11	16.8600	17.1299	16.680000	17.1000	+2.029%	262,422	+14.854%
2025-04-10	17.0900	17.1000	16.480000	16.7600	-3.177%	258,210	+17.184%
2025-04-09	16.3300	17.3700	16.190000	17.3100	+4.655%	372,002	+13.460%
2025-04-08	17.2800	17.2800	16.360000	16.5400	-2.072%	357,308	+18.742%
2025-04-07	16.8000	17.4250	16.430000	16.8900	-2.370%	625,012	+16.282%
2025-04-04	17.9900	17.9900	17.200000	17.3000	-5.619%	589,780	+13.526%
2025-04-03	18.5000	18.6000	18.300000	18.3300	-2.759%	255,975	+7.147%
2025-04-02	18.7900	18.8850	18.740000	18.8500	-0.132%	196,568	+4.191%
2025-04-01	18.8600	18.9300	18.750000	18.8750	+0.186%	196,785	+4.053%
2025-03-31	18.6900	18.9100	18.690000	18.8400	+0.587%	217,946	+4.246%
2025-03-28	18.7500	18.7500	18.614000	18.7300	+0.107%	99,218	+4.859%
2025-03-27	18.6500	18.7750	18.610000	18.7100	+0.161%	120,397	+4.971%
2025-03-26	18.6200	18.6900	18.590000	18.6800	+0.592%	106,453	+5.139%
2025-03-25	18.7900	18.7999	18.520000	18.5700	-0.960%	151,072	+5.762%
2025-03-24	18.7600	18.8100	18.699900	18.7500	+0.321%	127,821	+4.747%
2025-03-21	18.8600	18.8603	18.650100	18.6900	-1.163%	140,930	+5.083%
2025-03-20	18.9600	18.9600	18.850000	18.9100	-0.264%	114,160	+3.860%
2025-03-19	18.9400	19.0000	18.860000	18.9600	+0.317%	148,023	+3.586%
2025-03-18	18.9300	18.9300	18.830000	18.9000	+0.053%	132,435	+3.915%
2025-03-17	18.7400	18.9350	18.740000	18.8900	+0.935%	263,754	+3.970%
2025-03-14	18.5200	18.7300	18.460000	18.7150	+1.272%	150,953	+4.943%
2025-03-13	18.5100	18.6900	18.415000	18.4800	-0.324%	143,506	+6.277%
2025-03-12	18.6800	18.7200	18.440000	18.5400	-0.323%	263,583	+5.933%
2025-03-11	18.8700	18.8700	18.493200	18.6000	-1.064%	163,666	+5.591%
2025-03-10	18.8600	19.0903	18.750100	18.8000	-0.424%	188,225	+4.468%
2025-03-07	18.6200	18.9600	18.610000	18.8800	+1.451%	168,215	+4.025%
2025-03-06	18.5200	18.6120	18.415000	18.6100	+0.161%	206,531	+5.535%
2025-03-05	18.5400	18.6700	18.430000	18.5800	-0.482%	140,044	+5.705%
2025-03-04	18.8000	18.8400	18.670000	18.6700	-1.217%	185,170	+5.196%
2025-03-03	19.0100	19.1400	18.825000	18.9000	-0.657%	227,741	+3.915%
2025-02-28	18.9800	19.0300	18.835000	19.0250	+0.290%	209,412	+3.233%
2025-02-27	19.0600	19.0600	18.925000	18.9700	-0.524%	107,630	+3.532%
2025-02-26	19.1200	19.1650	18.975000	19.0700	-0.052%	93,199	+2.989%
2025-02-25	19.0500	19.1400	19.035000	19.0800	+0.210%	162,894	+2.935%
2025-02-24	19.0200	19.0950	18.970000	19.0400	+0.158%	189,041	+3.151%
2025-02-21	19.1000	19.1000	18.960000	19.0100	-0.341%	98,392	+3.314%
2025-02-20	19.0400	19.0850	18.950000	19.0750	+0.184%	81,561	+2.962%
2025-02-19	19.0200	19.0900	19.000900	19.0400	+0.105%	66,496	+3.151%
2025-02-18	18.8700	19.0250	18.810000	19.0200	+0.955%	149,234	+3.260%
2025-02-14	18.9300	18.9900	18.830000	18.8400	0.000%	330,308	+4.246%