Dark

ROBO
ROBO Global Robotics & Automation Index ETF
stock NYSE ETF

At Close

May 1, 2026 1:53:20 PM EDT

81.82USD+0.208%(+0.17)67,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 27, 2026 9:14:30 AM EDT

80.84USD-0.992%(-0.81)0

After-hours

Apr 30, 2026 4:07:30 PM EDT

81.40USD-0.221%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	81.5900	81.970000	81.2150	81.9400	+0.355%	67,305	0.000%
2026-04-30	80.0000	81.670000	79.6200	81.6500	+3.801%	151,118	+0.355%
2026-04-29	79.2600	79.260000	78.2001	78.6600	-0.870%	69,095	+4.170%
2026-04-28	79.4400	79.990000	78.5000	79.3500	-1.855%	85,499	+3.264%
2026-04-27	81.0200	81.350000	80.2001	80.8500	+1.075%	154,347	+1.348%
2026-04-24	79.4900	80.230000	79.1700	79.9900	+1.497%	128,897	+2.438%
2026-04-23	79.2300	79.540000	77.5700	78.8100	-0.905%	128,909	+3.972%
2026-04-22	79.4400	79.850000	79.0100	79.5300	+1.364%	102,787	+3.030%
2026-04-21	79.5800	80.125600	78.4000	78.4600	-1.383%	76,458	+4.435%
2026-04-20	78.8500	79.720000	78.6800	79.5600	+0.252%	88,212	+2.991%
2026-04-17	78.8500	79.850000	78.5750	79.3600	+2.905%	167,924	+3.251%
2026-04-16	77.0000	77.229900	76.2600	77.1200	+0.916%	172,224	+6.250%
2026-04-15	76.2600	76.579900	75.8800	76.4200	+0.262%	69,681	+7.223%
2026-04-14	75.9400	76.444377	75.8001	76.2200	+1.410%	101,040	+7.505%
2026-04-13	73.2800	75.160000	73.2200	75.1600	+1.870%	173,814	+9.021%
2026-04-10	74.2200	74.360000	73.5201	73.7800	+0.737%	84,609	+11.060%
2026-04-09	72.8850	73.370000	72.4000	73.2400	-0.272%	111,374	+11.879%
2026-04-08	73.6000	74.370000	73.0900	73.4400	+5.898%	312,131	+11.574%
2026-04-07	69.4000	69.550000	68.1900	69.3500	-0.787%	81,577	+18.154%
2026-04-06	69.4500	70.050000	69.2386	69.9000	+0.953%	83,404	+17.225%
2026-04-02	67.9100	69.910000	67.5000	69.2400	-1.283%	86,051	+18.342%
2026-04-01	70.0000	70.879900	69.8200	70.1400	+2.499%	113,158	+16.823%
2026-03-31	66.3700	68.630000	66.3700	68.4300	+4.044%	205,490	+19.743%
2026-03-30	67.4400	67.440000	65.3334	65.7700	-1.660%	190,131	+24.586%
2026-03-27	68.1400	68.140000	66.6500	66.8800	-3.016%	164,676	+22.518%
2026-03-26	69.9400	70.450000	68.9050	68.9600	-2.969%	81,413	+18.823%
2026-03-25	71.4000	71.620000	70.4300	71.0700	+1.863%	519,973	+15.295%
2026-03-24	69.1100	70.370000	69.1000	69.7700	-0.683%	117,260	+17.443%
2026-03-23	69.8700	71.090000	69.5000	70.2500	+3.081%	126,963	+16.641%
2026-03-20	70.3700	70.370000	67.6400	68.1500	-3.552%	164,357	+20.235%
2026-03-19	69.2500	71.090000	68.8800	70.6600	-0.127%	395,340	+15.964%
2026-03-18	71.4900	71.859900	70.5600	70.7500	-1.421%	109,141	+15.816%
2026-03-17	71.7400	71.950000	71.2650	71.7700	+0.928%	152,821	+14.170%
2026-03-16	71.0000	71.659900	70.8500	71.1100	+1.789%	109,012	+15.230%
2026-03-13	71.0900	71.660000	69.6400	69.8600	-1.522%	168,280	+17.292%
2026-03-12	72.0000	72.000000	70.7238	70.9400	-2.138%	136,685	+15.506%
2026-03-11	72.4200	72.870000	71.7901	72.4900	-0.069%	146,864	+13.036%
2026-03-10	73.0000	73.820000	72.4100	72.5400	+0.097%	156,214	+12.958%
2026-03-09	70.4500	72.628500	69.2158	72.4700	+0.681%	382,581	+13.067%
2026-03-06	72.5900	73.060000	71.8700	71.9800	-1.868%	502,135	+13.837%
2026-03-05	74.7000	75.140100	72.8100	73.3500	-2.551%	206,706	+11.711%
2026-03-04	75.4500	75.771600	74.4200	75.2700	+0.642%	289,341	+8.861%
2026-03-03	74.9500	75.380000	73.1000	74.7900	-4.128%	259,998	+9.560%
2026-03-02	76.7200	78.148900	76.5000	78.0100	-0.510%	191,817	+5.038%
2026-02-27	78.1000	78.460000	77.7500	78.4100	-0.797%	190,793	+4.502%
2026-02-26	79.5700	79.570000	78.0000	79.0400	-0.679%	156,755	+3.669%
2026-02-25	79.4300	79.727900	79.0600	79.5800	+1.003%	174,613	+2.966%
2026-02-24	77.9800	79.060000	77.8000	78.7900	+1.534%	325,510	+3.998%
2026-02-23	78.0000	78.265000	76.9000	77.6000	-1.272%	118,715	+5.593%
2026-02-20	77.5000	78.870000	77.5000	78.6000	+1.106%	205,989	+4.249%
2026-02-19	77.5500	77.800000	77.0700	77.7400	+0.206%	167,863	+5.403%
2026-02-18	77.3600	78.160000	77.0908	77.5800	+0.570%	137,650	+5.620%
2026-02-17	76.9400	77.400000	75.7100	77.1400	-0.220%	162,688	+6.222%
2026-02-13	76.4600	77.669900	75.9700	77.3100	+1.191%	115,643	+5.989%
2026-02-12	77.2800	77.655000	76.0000	76.4000	+0.105%	287,726	+7.251%
2026-02-11	76.6300	76.875000	75.5800	76.3200	+0.210%	170,420	+7.364%
2026-02-10	75.8700	76.648600	75.8501	76.1600	+1.062%	161,765	+7.589%
2026-02-09	74.4000	75.566500	74.2300	75.3600	+1.277%	216,216	+8.731%
2026-02-06	72.8500	74.526000	72.8500	74.4100	+3.954%	169,321	+10.120%
2026-02-05	71.6000	72.358500	71.2535	71.5800	-1.228%	142,799	+14.473%
2026-02-04	73.3800	73.540000	71.7800	72.4700	-0.535%	138,503	+13.067%
2026-02-03	73.0000	73.225000	71.6500	72.8600	+0.608%	293,249	+12.462%
2026-02-02	72.0000	72.859900	71.6400	72.4200	+0.055%	147,896	+13.146%
2026-01-30	73.3800	73.680000	72.3500	72.3800	-1.684%	926,771	+13.208%
2026-01-29	74.4300	74.430000	72.3200	73.6200	-1.008%	500,355	+11.301%
2026-01-28	74.9100	74.910000	74.1900	74.3700	-0.455%	176,794	+10.179%
2026-01-27	74.0300	74.710000	74.0000	74.7100	+1.329%	184,299	+9.677%
2026-01-26	73.7800	74.000000	73.5000	73.7300	-0.041%	344,052	+11.135%
2026-01-23	73.8700	74.060000	73.2850	73.7600	-0.526%	166,410	+11.090%
2026-01-22	74.1900	74.500000	73.7100	74.1500	+0.939%	168,114	+10.506%
2026-01-21	72.9600	73.950000	72.4300	73.4600	+1.731%	195,776	+11.544%
2026-01-20	72.5500	73.210000	71.9569	72.2100	-2.551%	334,930	+13.475%
2026-01-16	74.7100	74.790000	74.0001	74.1000	+0.054%	244,592	+10.580%
2026-01-15	74.2600	74.620000	74.0250	74.0600	+0.734%	609,456	+10.640%
2026-01-14	73.2300	73.570000	72.8100	73.5200	+0.259%	139,454	+11.453%
2026-01-13	73.6700	73.670000	73.0100	73.3300	-0.475%	242,743	+11.741%
2026-01-12	73.2500	73.700000	73.1078	73.6800	+0.656%	211,828	+11.211%
2026-01-09	73.1000	73.440000	72.7100	73.2000	+0.729%	398,603	+11.940%
2026-01-08	72.5600	72.770000	72.2280	72.6700	-0.055%	111,365	+12.756%
2026-01-07	73.5100	73.510000	72.5100	72.7100	-0.602%	252,612	+12.694%
2026-01-06	72.0400	73.229900	71.7800	73.1500	+1.597%	285,287	+12.016%
2026-01-05	71.2500	72.000000	71.0000	72.0000	+1.824%	263,131	+13.806%
2026-01-02	70.3100	70.710000	69.8700	70.7100	+2.020%	130,873	+15.882%
2025-12-31	69.7900	69.790000	69.2400	69.3100	-0.688%	84,746	+18.222%
2025-12-30	69.7500	70.030000	69.6301	69.7900	-0.114%	67,146	+17.409%
2025-12-29	69.8300	70.200000	69.5500	69.8700	-0.043%	67,406	+17.275%
2025-12-26	69.9800	70.120000	69.6160	69.9000	+0.014%	54,695	+17.225%
2025-12-24	69.9700	70.000000	69.6900	69.8900	+0.014%	30,288	+17.241%
2025-12-23	69.7200	69.990000	69.4800	69.8800	-0.072%	65,658	+17.258%
2025-12-22	69.7400	70.310000	69.7301	69.9300	+0.967%	145,625	+17.174%
2025-12-19	68.5100	69.260000	68.5100	69.2600	+1.302%	79,623	+18.308%
2025-12-18	68.7300	68.830000	68.1481	68.3700	+0.677%	37,890	+19.848%
2025-12-17	69.3600	69.360000	67.7300	67.9100	-1.992%	94,289	+20.660%
2025-12-16	69.3000	69.730000	68.9152	69.2900	-1.057%	64,453	+18.257%
2025-12-15	70.9100	70.910000	69.9600	70.0300	-0.596%	76,636	+17.007%
2025-12-12	71.9800	71.980000	70.2290	70.4500	-1.989%	124,279	+16.309%
2025-12-11	71.4500	71.940000	70.9900	71.8800	+0.405%	118,251	+13.996%
2025-12-10	71.1000	71.800000	70.6000	71.5900	+0.973%	90,793	+14.457%
2025-12-09	70.8200	71.240000	70.5900	70.9000	-0.014%	212,477	+15.571%
2025-12-08	71.2900	71.290000	70.4300	70.9100	-0.085%	163,202	+15.555%
2025-12-05	70.8700	71.200000	70.5950	70.9700	+0.881%	171,104	+15.457%
2025-12-04	70.0300	70.435000	69.8150	70.3500	+1.912%	221,922	+16.475%
2025-12-03	68.3500	69.130000	68.1300	69.0300	+1.739%	93,808	+18.702%
2025-12-02	68.1400	68.329400	67.7300	67.8500	-0.132%	63,104	+20.766%
2025-12-01	68.0200	68.400000	67.8300	67.9400	-0.571%	68,407	+20.606%
2025-11-28	67.8400	68.390000	67.7676	68.3300	+1.500%	50,655	+19.918%
2025-11-26	66.7900	67.580000	66.6900	67.3200	+1.203%	70,955	+21.717%
2025-11-25	65.6700	66.637760	65.2500	66.5200	+1.806%	59,429	+23.181%
2025-11-24	64.4100	65.390000	64.4100	65.3400	+1.982%	58,918	+25.406%
2025-11-21	63.1500	64.410000	62.7958	64.0700	+1.634%	111,064	+27.891%
2025-11-20	65.4800	65.690000	62.8038	63.0400	-2.051%	122,603	+29.981%
2025-11-19	64.3000	64.840000	63.9100	64.3600	+0.187%	77,590	+27.315%
2025-11-18	64.4800	64.720000	63.7710	64.2400	-1.774%	134,469	+27.553%
2025-11-17	66.3100	66.505000	65.0001	65.4000	-1.964%	177,091	+25.291%
2025-11-14	66.0700	67.390000	65.8300	66.7100	-0.611%	202,415	+22.830%
2025-11-13	68.8500	68.850000	66.8533	67.1200	-2.865%	118,129	+22.080%
2025-11-12	69.0500	69.404000	68.8740	69.1000	+0.451%	62,604	+18.582%
2025-11-11	68.8700	68.889900	68.3356	68.7900	-0.492%	88,073	+19.116%
2025-11-10	69.0200	69.260000	68.3400	69.1300	+1.572%	435,606	+18.530%
2025-11-07	67.4800	68.060000	66.5400	68.0600	-0.235%	211,514	+20.394%
2025-11-06	69.5000	69.500000	67.8800	68.2200	-1.116%	117,495	+20.111%
2025-11-05	68.5400	69.309000	68.2500	68.9900	+1.144%	350,866	+18.771%
2025-11-04	68.7200	68.940000	68.0900	68.2100	-2.180%	74,351	+20.129%
2025-11-03	69.9500	69.990300	69.0500	69.7300	+0.158%	89,719	+17.510%
2025-10-31	69.2200	69.700000	69.0801	69.6200	+1.016%	89,706	+17.696%
2025-10-30	69.2500	69.510000	68.8600	68.9200	-1.331%	55,793	+18.891%
2025-10-29	70.1800	70.310000	69.3441	69.8500	+0.258%	86,166	+17.309%
2025-10-28	70.3200	70.320000	69.4400	69.6700	-0.840%	102,310	+17.612%
2025-10-27	70.1400	70.290000	69.9060	70.2600	+1.152%	117,685	+16.624%
2025-10-24	69.5100	69.780000	69.4100	69.4600	+0.725%	83,588	+17.967%
2025-10-23	68.0200	69.000000	68.0200	68.9600	+1.516%	49,534	+18.823%
2025-10-22	68.8400	68.840000	67.4601	67.9300	-1.121%	78,348	+20.624%
2025-10-21	68.6100	69.040000	68.1750	68.7000	-0.015%	75,213	+19.272%
2025-10-20	68.1200	68.770000	68.1101	68.7100	+2.675%	92,009	+19.255%
2025-10-17	66.8000	67.310000	66.4798	66.9200	-0.742%	54,455	+22.445%
2025-10-16	68.2200	68.220000	67.1500	67.4200	-0.281%	59,039	+21.537%
2025-10-15	67.5200	68.000000	66.8103	67.6100	+1.440%	57,555	+21.195%
2025-10-14	66.1800	67.090000	65.3800	66.6500	-0.685%	96,561	+22.941%
2025-10-13	67.0800	67.340000	66.3200	67.1100	+2.756%	94,144	+22.098%
2025-10-10	68.3000	68.440000	65.1701	65.3100	-4.810%	132,477	+25.463%
2025-10-09	69.1300	69.140000	68.2100	68.6100	+0.161%	80,333	+19.429%
2025-10-08	68.5200	68.590000	67.9250	68.5000	+1.032%	60,105	+19.620%
2025-10-07	68.7800	69.020000	67.6802	67.8000	-1.739%	117,396	+20.855%
2025-10-06	68.6000	69.070000	68.4600	69.0000	+1.740%	271,624	+18.754%
2025-10-03	67.7300	68.089900	67.5300	67.8200	+0.803%	148,675	+20.820%
2025-10-02	67.1400	67.323300	66.6498	67.2800	+1.432%	38,142	+21.790%
2025-10-01	65.6900	66.489900	65.6900	66.3300	+1.174%	43,080	+23.534%
2025-09-30	65.3900	65.610000	65.1709	65.5600	+0.444%	38,739	+24.985%
2025-09-29	65.4500	65.580000	65.1400	65.2700	0.000%	56,603	+25.540%
2025-09-26	65.4000	65.400000	64.7962	65.2700	-0.245%	72,583	+25.540%
2025-09-25	65.4700	65.470000	64.6501	65.4300	-0.864%	148,628	+25.233%
2025-09-24	66.5200	66.880000	65.9100	66.0000	-1.522%	58,502	+24.152%
2025-09-23	67.3700	67.560000	66.7200	67.0200	-0.312%	69,362	+22.262%
2025-09-22	66.7500	67.280000	66.4618	67.2300	+1.250%	98,165	+21.880%
2025-09-19	66.2100	66.470000	65.8574	66.4000	+0.090%	55,593	+23.404%
2025-09-18	66.0000	66.440000	65.7210	66.3400	+1.967%	72,581	+23.515%
2025-09-17	65.2200	65.670000	64.3700	65.0600	-0.672%	58,730	+25.945%
2025-09-16	65.4900	65.500000	65.0100	65.5000	+0.322%	43,076	+25.099%
2025-09-15	65.2000	65.482500	64.8516	65.2900	+0.678%	50,624	+25.502%
2025-09-12	65.1700	65.400000	64.7500	64.8500	-0.780%	44,680	+26.353%
2025-09-11	64.4700	65.459900	64.4700	65.3600	+1.823%	100,092	+25.367%
2025-09-10	64.4400	64.680000	64.1130	64.1900	-0.171%	53,681	+27.652%
2025-09-09	64.8200	64.820000	64.1200	64.3000	-0.634%	39,857	+27.434%
2025-09-08	64.5400	64.897600	64.4700	64.7100	+1.157%	60,118	+26.626%
2025-09-05	63.7800	64.450000	63.4800	63.9700	+1.250%	37,289	+28.091%
2025-09-04	62.4500	63.180000	62.2440	63.1800	+0.959%	46,674	+29.693%
2025-09-03	62.6200	62.866600	62.3571	62.5800	+0.064%	26,539	+30.936%
2025-09-02	62.6400	62.650000	61.9500	62.5400	-1.896%	81,206	+31.020%
2025-08-29	64.4300	64.430000	63.5000	63.7488	-1.274%	54,342	+28.536%
2025-08-28	64.2800	64.748100	64.2023	64.5713	+0.440%	37,772	+26.898%
2025-08-27	63.7700	64.310000	63.6623	64.2886	+0.514%	23,492	+27.457%
2025-08-26	63.8800	64.239900	63.7100	63.9600	+0.534%	23,267	+28.111%
2025-08-25	63.8200	64.069000	63.6200	63.6200	-0.749%	46,232	+28.796%
2025-08-22	62.4100	64.294300	62.4100	64.1000	+2.823%	51,194	+27.832%
2025-08-21	62.4100	62.537700	62.1000	62.3400	-0.016%	31,209	+31.440%
2025-08-20	62.5600	62.909900	61.9300	62.3500	-1.282%	72,972	+31.419%
2025-08-19	63.5500	63.900000	63.1100	63.1600	-1.065%	48,790	+29.734%
2025-08-18	63.7600	63.858300	63.3800	63.8400	+0.456%	49,171	+28.352%
2025-08-15	64.2100	64.210000	63.5000	63.5500	-0.439%	52,965	+28.938%
2025-08-14	64.0200	64.020000	63.2801	63.8300	-0.623%	40,204	+28.372%
2025-08-13	64.0000	64.270000	63.7655	64.2300	+0.454%	58,117	+27.573%
2025-08-12	62.7900	63.979500	62.7900	63.9400	+2.141%	53,532	+28.151%
2025-08-11	63.2400	63.240000	62.5035	62.6000	-0.824%	60,158	+30.895%
2025-08-08	63.0000	63.329900	63.0000	63.1200	+0.526%	50,974	+29.816%
2025-08-07	63.2900	63.390000	62.2000	62.7900	-0.207%	39,139	+30.498%
2025-08-06	62.8500	62.970000	62.3350	62.9200	-0.127%	48,954	+30.229%
2025-08-05	63.3100	63.609900	62.7100	63.0000	-0.063%	48,555	+30.063%
2025-08-04	62.2500	63.099900	62.2500	63.0400	+2.006%	63,675	+29.981%
2025-08-01	62.0000	62.000000	60.9600	61.8000	-0.850%	62,516	+32.589%
2025-07-31	62.7600	63.349900	62.3300	62.3300	-0.399%	59,967	+31.462%
2025-07-30	63.0000	63.130000	62.2000	62.5800	-0.730%	93,893	+30.936%
2025-07-29	63.2900	63.670000	62.6501	63.0400	-0.143%	226,183	+29.981%
2025-07-28	63.5500	63.643300	63.0000	63.1300	-0.489%	223,061	+29.796%
2025-07-25	63.1700	63.519200	62.7700	63.4400	+0.364%	48,790	+29.161%
2025-07-24	63.6800	63.680000	63.2100	63.2100	-0.660%	115,609	+29.631%
2025-07-23	62.6300	63.630000	62.6300	63.6300	+3.632%	189,701	+28.776%
2025-07-22	61.0000	61.550000	60.7239	61.4000	+0.098%	206,687	+33.453%
2025-07-21	61.7500	61.970000	61.2100	61.3400	-0.081%	56,315	+33.583%
2025-07-18	61.8400	61.930000	61.2782	61.3900	-0.325%	39,325	+33.475%
2025-07-17	60.8600	61.790000	60.8600	61.5900	+1.433%	52,209	+33.041%
2025-07-16	60.2600	60.807100	59.9000	60.7200	+0.948%	33,541	+34.947%
2025-07-15	60.9800	60.980000	60.1500	60.1500	-0.083%	57,790	+36.226%
2025-07-14	60.1900	60.342900	59.8200	60.2000	-0.562%	40,992	+36.113%
2025-07-11	60.7200	60.769900	60.4100	60.5400	-0.705%	82,708	+35.349%
2025-07-10	60.6100	61.118400	60.3600	60.9700	+0.577%	42,050	+34.394%
2025-07-09	60.3000	60.620000	59.9900	60.6200	+0.765%	29,821	+35.170%
2025-07-08	59.9700	60.220000	59.7400	60.1600	+1.126%	45,892	+36.203%
2025-07-07	60.4100	60.410000	59.3197	59.4900	-2.731%	76,518	+37.737%
2025-07-03	61.0200	61.250000	60.9504	61.1600	+1.443%	56,605	+33.976%
2025-07-02	59.4400	60.290000	59.4400	60.2900	+1.107%	39,508	+35.910%
2025-07-01	59.4800	59.860000	59.2500	59.6300	-0.251%	74,170	+37.414%
2025-06-30	59.7000	59.880000	59.3700	59.7800	+0.168%	43,023	+37.069%
2025-06-27	59.4000	59.919900	59.1600	59.6800	+0.862%	44,423	+37.299%
2025-06-26	58.5000	59.190000	58.3560	59.1700	+2.105%	52,332	+38.482%
2025-06-25	58.2000	58.290000	57.7480	57.9500	+0.156%	48,424	+41.398%
2025-06-24	57.5400	57.960000	57.2900	57.8600	+2.028%	40,810	+41.618%
2025-06-23	56.1200	56.825000	55.8404	56.7100	+0.800%	46,919	+44.490%
2025-06-20	56.9200	57.100000	56.2070	56.2600	-1.107%	63,979	+45.645%
2025-06-18	56.8900	57.272700	56.7000	56.8900	+0.335%	38,468	+44.032%
2025-06-17	57.2400	57.350000	56.6600	56.7000	-1.202%	38,452	+44.515%
2025-06-16	56.9600	57.601000	56.9600	57.3900	+1.575%	40,802	+42.777%
2025-06-13	56.8500	57.060000	56.3600	56.5000	-1.978%	42,283	+45.027%
2025-06-12	57.4900	57.880000	57.4900	57.6400	-0.069%	42,118	+42.158%
2025-06-11	57.6600	58.120000	57.4700	57.6800	+0.435%	46,831	+42.060%
2025-06-10	57.2800	57.600000	57.2236	57.4300	+0.227%	52,331	+42.678%
2025-06-09	57.2800	57.520000	57.0522	57.3000	+0.403%	29,533	+43.002%
2025-06-06	56.9600	57.139900	56.7150	57.0700	+0.759%	59,775	+43.578%
2025-06-05	56.7800	57.140000	56.3600	56.6400	-0.088%	85,959	+44.668%
2025-06-04	56.8300	56.928500	56.6801	56.6900	+0.407%	58,073	+44.540%
2025-06-03	56.2100	56.610000	55.7675	56.4600	+0.570%	60,051	+45.129%
2025-06-02	55.7000	56.220000	55.4700	56.1400	+0.358%	43,746	+45.957%
2025-05-30	56.2200	56.294000	55.3300	55.9400	-1.427%	49,523	+46.478%
2025-05-29	57.2900	57.290000	56.3601	56.7500	+0.407%	38,598	+44.388%
2025-05-28	56.9900	57.095300	56.4900	56.5200	-0.842%	31,842	+44.975%
2025-05-27	56.5400	57.080000	56.4800	57.0000	+2.647%	47,784	+43.754%
2025-05-23	54.9600	55.785000	54.7800	55.5300	-0.857%	50,381	+47.560%
2025-05-22	55.3700	56.170000	55.3700	56.0100	+0.376%	35,481	+46.295%
2025-05-21	56.5000	56.860000	55.6800	55.8000	-1.535%	74,908	+46.846%
2025-05-20	56.3200	56.729900	56.2700	56.6700	+0.479%	72,549	+44.591%
2025-05-19	55.9500	56.400000	55.7364	56.4000	-0.159%	85,034	+45.284%
2025-05-16	56.0400	56.490000	55.9800	56.4900	+1.037%	43,840	+45.052%
2025-05-15	56.0700	56.120000	55.6450	55.9100	-0.374%	45,630	+46.557%
2025-05-14	56.5000	56.500000	55.9300	56.1200	-0.284%	56,836	+46.009%
2025-05-13	55.6000	56.479900	55.6000	56.2800	+1.241%	29,947	+45.593%
2025-05-12	55.6500	55.789900	55.2239	55.5900	+3.868%	80,101	+47.401%
2025-05-09	53.8600	53.860000	53.3180	53.5200	-0.093%	41,722	+53.102%
2025-05-08	53.1000	53.950000	53.1000	53.5700	+2.213%	70,244	+52.959%
2025-05-07	52.0500	52.459900	51.9100	52.4100	+0.210%	52,064	+56.344%
2025-05-06	51.6600	52.391500	51.6600	52.3000	-0.172%	33,767	+56.673%
2025-05-05	52.5800	52.818100	52.3900	52.3900	-0.095%	40,230	+56.404%
2025-05-02	51.9600	52.680000	51.9600	52.4400	+2.662%	51,055	+56.255%
2025-05-01	51.3900	51.516100	50.9300	51.0800	+0.413%	63,815	+60.415%
2025-04-30	50.2900	50.951600	49.8346	50.8700	+0.059%	48,748	+61.077%
2025-04-29	50.5800	51.010000	50.4601	50.8400	+0.375%	53,911	+61.172%
2025-04-28	50.7500	50.999500	50.1400	50.6500	+0.158%	40,883	+61.777%
2025-04-25	50.0000	50.760300	50.0000	50.5700	+1.079%	50,508	+62.033%
2025-04-24	48.7600	50.030000	48.7600	50.0300	+2.563%	89,461	+63.782%
2025-04-23	49.2700	49.860700	48.5760	48.7800	+2.522%	88,607	+67.979%
2025-04-22	47.0800	47.908600	47.0800	47.5800	+1.906%	27,309	+72.215%
2025-04-21	47.5300	47.530000	46.2642	46.6900	-1.891%	41,302	+75.498%
2025-04-17	47.6600	47.868400	47.2040	47.5900	+0.443%	57,537	+72.179%
2025-04-16	47.7100	47.910000	46.7400	47.3800	-2.026%	69,142	+72.942%
2025-04-15	48.1900	48.700000	48.0735	48.3600	+0.374%	62,897	+69.438%
2025-04-14	48.2200	48.470000	47.5800	48.1800	+1.410%	70,370	+70.071%
2025-04-11	46.5000	47.660000	46.2600	47.5100	+2.216%	135,074	+72.469%
2025-04-10	47.8500	47.850000	45.5000	46.4800	-3.927%	93,962	+76.291%
2025-04-09	43.4300	48.705000	43.4300	48.3800	+10.230%	133,178	+69.368%
2025-04-08	46.2600	46.350000	43.2613	43.8900	-1.944%	168,481	+86.694%
2025-04-07	43.5300	46.300000	43.1700	44.7600	-1.518%	156,110	+83.065%
2025-04-04	46.5100	46.680000	44.8800	45.4500	-6.674%	185,982	+80.286%
2025-04-03	50.0100	50.176000	48.5801	48.7000	-6.400%	153,979	+68.255%
2025-04-02	50.9500	52.230000	50.9500	52.0300	+1.088%	52,085	+57.486%
2025-04-01	51.2500	51.630000	50.7750	51.4700	-0.058%	57,359	+59.200%
2025-03-31	51.1200	51.685000	50.7140	51.5000	-1.511%	137,411	+59.107%
2025-03-28	53.4500	53.450000	52.0401	52.2900	-2.897%	69,885	+56.703%
2025-03-27	54.0700	54.110000	53.5938	53.8500	-0.829%	49,013	+52.163%
2025-03-26	55.0600	55.310000	54.1000	54.3000	-1.684%	79,692	+50.902%
2025-03-25	55.3000	55.460000	55.1240	55.2300	-0.253%	53,661	+48.361%
2025-03-24	55.0400	55.451600	55.0400	55.3700	+1.095%	40,078	+47.986%
2025-03-21	54.6400	54.859900	54.3100	54.7700	-1.012%	44,395	+49.607%
2025-03-20	55.0500	55.660000	55.0000	55.3300	-0.931%	51,813	+48.093%
2025-03-19	55.4400	56.220000	55.4200	55.8500	+0.540%	132,316	+46.714%
2025-03-18	55.6300	55.650000	55.1901	55.5500	-0.839%	41,534	+47.507%
2025-03-17	55.2300	56.170700	55.2300	56.0200	+1.394%	39,515	+46.269%
2025-03-14	54.5600	55.250000	54.5600	55.2500	+2.963%	76,330	+48.308%
2025-03-13	54.1700	54.255700	53.4500	53.6600	-1.758%	41,627	+52.702%
2025-03-12	54.9700	54.970000	54.3209	54.6200	+0.831%	44,333	+50.018%
2025-03-11	54.4400	54.680100	53.5900	54.1700	-0.842%	65,231	+51.265%
2025-03-10	55.5800	55.580000	54.1800	54.6300	-3.600%	64,824	+49.991%
2025-03-07	55.8400	56.670000	55.4000	56.6700	+1.650%	41,592	+44.591%
2025-03-06	56.0100	56.800000	55.7400	55.7500	-1.606%	87,439	+46.978%
2025-03-05	56.0900	56.719900	55.8065	56.6600	+2.794%	88,747	+44.617%
2025-03-04	54.8600	55.820000	54.0000	55.1200	-0.487%	137,804	+48.657%
2025-03-03	57.0600	57.240000	55.1650	55.3900	-2.017%	146,256	+47.933%
2025-02-28	56.4100	56.686600	55.7600	56.5300	-0.720%	243,999	+44.950%
2025-02-27	58.4500	58.450000	56.8700	56.9400	-2.816%	84,210	+43.906%
2025-02-26	58.5700	59.180000	58.3800	58.5900	+0.429%	101,320	+39.853%
2025-02-25	58.4900	58.610000	57.9198	58.3400	+0.017%	123,365	+40.453%
2025-02-24	59.0000	59.000000	58.0605	58.3300	-1.102%	73,630	+40.477%
2025-02-21	60.3600	60.360000	58.7800	58.9800	-1.716%	95,935	+38.928%
2025-02-20	60.3500	60.420000	59.6500	60.0100	-0.382%	120,359	+36.544%
2025-02-19	60.1800	60.379600	59.8400	60.2400	+0.017%	85,248	+36.023%
2025-02-18	59.9700	60.280000	59.9201	60.2300	+1.261%	119,064	+36.045%
2025-02-14	59.4300	59.490000	59.1100	59.4800	-0.535%	210,567	+37.761%
2025-02-13	59.4600	59.800000	59.1288	59.8000	+0.454%	94,928	+37.023%
2025-02-12	59.0000	59.658800	58.8700	59.5300	-0.518%	47,333	+37.645%
2025-02-11	59.8600	60.090000	59.6453	59.8400	-0.283%	48,259	+36.932%
2025-02-10	59.7800	60.040000	59.5900	60.0100	+1.609%	57,804	+36.544%
2025-02-07	59.6600	60.050000	58.9800	59.0600	-1.188%	72,131	+38.740%
2025-02-06	59.9800	60.030000	59.4800	59.7700	-0.167%	54,043	+37.092%
2025-02-05	59.3000	60.000000	59.1100	59.8700	+1.183%	72,133	+36.863%
2025-02-04	58.4900	59.170000	58.4900	59.1700	+1.982%	64,023	+38.482%
2025-02-03	57.8900	58.420000	57.2600	58.0200	-1.861%	101,561	+41.227%
2025-01-31	59.6700	60.190000	59.0101	59.1200	-0.169%	60,306	+38.599%
2025-01-30	59.5100	59.568200	59.1431	59.2200	+0.475%	36,196	+38.365%
2025-01-29	58.9400	58.940000	58.9400	58.9400	-0.858%	0	+39.023%
2025-01-28	58.9300	59.490000	58.5900	59.4500	+1.002%	69,780	+37.830%
2025-01-27	59.2500	59.550000	58.6400	58.8600	-3.334%	90,719	+39.212%
2025-01-24	60.7200	61.300000	60.7200	60.8900	+0.562%	50,918	+34.571%
2025-01-23	60.2300	60.599000	60.0384	60.5500	+0.381%	77,744	+35.326%
2025-01-22	60.3600	60.748000	60.3200	60.3200	+0.316%	133,156	+35.842%
2025-01-21	59.1000	60.130000	59.1000	60.1300	+3.210%	102,855	+36.271%
2025-01-17	58.2600	58.440000	58.1900	58.2600	+1.339%	51,726	+40.645%
2025-01-16	57.4100	57.700000	57.3400	57.4900	+0.895%	44,218	+42.529%
2025-01-15	56.9200	57.189300	56.5799	56.9800	+1.914%	77,306	+43.805%
2025-01-14	56.1700	56.380000	55.5100	55.9100	+0.107%	34,272	+46.557%
2025-01-13	55.3700	55.850000	55.2216	55.8500	-0.729%	44,674	+46.714%
2025-01-10	56.4400	56.450000	55.8602	56.2600	-1.748%	84,661	+45.645%
2025-01-08	57.2100	57.284000	56.7380	57.2607	-0.156%	59,456	+43.100%
2025-01-07	58.4400	58.510000	57.2250	57.3500	-1.001%	96,254	+42.877%
2025-01-06	57.6600	58.400000	57.6600	57.9300	+1.347%	78,196	+41.447%
2025-01-03	56.2500	57.160000	56.2500	57.1600	+1.636%	35,844	+43.352%
2025-01-02	56.7300	56.870000	55.9400	56.2400	-0.036%	84,841	+45.697%
2024-12-31	56.8400	56.840000	56.0587	56.2600	-0.071%	53,023	+45.645%
2024-12-30	56.1700	56.530000	55.7800	56.3000	-1.728%	79,208	+45.542%
2024-12-27	57.5000	57.685500	56.8901	57.2900	-0.693%	37,366	+43.027%
2024-12-26	57.2500	57.810000	57.1301	57.6900	+0.892%	47,903	+42.035%
2024-12-24	56.7500	57.340000	56.7500	57.1800	+0.758%	37,697	+43.302%
2024-12-23	56.3000	56.782000	56.2378	56.7500	+0.943%	52,039	+44.388%
2024-12-20	55.2500	56.680000	55.2500	56.2200	+0.825%	53,704	+45.749%
2024-12-19	56.4400	56.610800	55.6550	55.7600	-0.179%	69,024	+46.951%
2024-12-18	57.9800	58.129200	55.6900	55.8600	-2.615%	73,158	+46.688%
2024-12-17	57.5800	57.830000	57.3500	57.3600	-0.641%	62,746	+42.852%
2024-12-16	57.6100	57.935300	57.3500	57.7300	+0.017%	117,090	+41.937%
2024-12-13	58.1500	58.165000	57.3950	57.7200	-0.705%	62,658	+41.961%
2024-12-12	57.8500	58.299900	57.8500	58.1300	-0.632%	29,079	+40.960%
2024-12-11	58.4700	58.644500	58.1500	58.5000	+0.793%	204,300	+40.068%
2024-12-10	58.6300	58.670000	58.0010	58.0400	-0.939%	112,891	+41.178%
2024-12-09	58.5900	59.160000	58.5249	58.5900	+0.308%	61,390	+39.853%
2024-12-06	58.2200	58.460000	58.2200	58.4100	+0.551%	51,888	+40.284%
2024-12-05	58.2400	58.430000	58.0000	58.0900	-0.360%	69,929	+41.057%
2024-12-04	58.0500	58.420000	57.9700	58.3000	+0.865%	58,986	+40.549%
2024-12-03	57.5900	57.847300	57.4601	57.8000	+0.225%	40,047	+41.765%
2024-12-02	57.6400	57.790000	57.4400	57.6700	+0.122%	65,303	+42.084%
2024-11-29	57.0300	57.688300	57.0300	57.6000	+1.248%	27,190	+42.257%
2024-11-27	57.1100	57.370000	56.5950	56.8900	-1.267%	43,411	+44.032%
2024-11-26	58.0100	58.010000	57.4807	57.6200	-0.894%	46,451	+42.208%
2024-11-25	58.1500	58.489100	58.0317	58.1400	+0.920%	66,877	+40.936%
2024-11-22	56.9200	57.730000	56.9200	57.6100	+1.212%	92,635	+42.232%
2024-11-21	56.3700	57.020000	56.2700	56.9200	+1.263%	71,381	+43.956%
2024-11-20	56.2200	56.230000	55.7301	56.2100	-0.408%	35,493	+45.775%
2024-11-19	55.5100	56.440000	55.5100	56.4400	+1.420%	65,177	+45.181%
2024-11-18	55.4700	55.818400	55.3900	55.6500	+0.270%	60,098	+47.242%
2024-11-15	55.8900	55.940000	55.3500	55.5000	-1.263%	58,205	+47.640%
2024-11-14	56.8300	56.930000	56.1600	56.2100	-1.161%	34,097	+45.775%
2024-11-13	57.0900	57.260000	56.6900	56.8700	-0.612%	42,865	+44.083%
2024-11-12	57.6000	57.910000	56.8700	57.2200	-1.768%	166,312	+43.202%
2024-11-11	58.2400	58.350000	57.9500	58.2500	+0.431%	63,871	+40.670%
2024-11-08	57.9700	58.057100	57.8000	58.0000	-1.024%	49,285	+41.276%
2024-11-07	58.3100	58.669100	58.2600	58.6000	+1.296%	56,126	+39.829%