Dark

UJB
ProShares Ultra High Yield
stock NYSE ETF

At Close

Aug 7, 2026 3:55:09 PM EDT

78.83USD-0.008%(-0.01)421

76.31Bid 81.21Ask 4.90Spread

Pre-market

0.00USD-100.000%(-78.84)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

78.71USD-0.159%(-0.12)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	78.7100	78.7100	78.7100	78.7100	-0.166%	422	0.000%
2026-08-07	78.8412	78.8412	78.8412	78.8412	+0.322%	47	-0.166%
2026-08-06	78.5700	78.7300	78.5700	78.5882	-0.370%	69,887	+0.155%
2026-08-05	78.6500	78.8800	78.5400	78.8800	+0.069%	9,798	-0.216%
2026-08-04	78.7900	78.8256	78.7900	78.8256	+0.543%	47,331	-0.147%
2026-08-03	78.2700	78.4000	78.2700	78.4000	+0.577%	525	+0.395%
2026-07-31	77.8100	77.9500	77.8100	77.9500	-0.011%	494	+0.975%
2026-07-30	77.8400	77.9587	77.8400	77.9587	+0.623%	230	+0.964%
2026-07-29	77.4760	77.4760	77.4760	77.4760	-0.479%	325	+1.593%
2026-07-28	77.8300	77.8486	77.8300	77.8486	+0.256%	1,190	+1.107%
2026-07-27	77.6500	77.6500	77.6500	77.6500	+0.171%	216	+1.365%
2026-07-24	77.4800	78.0100	77.4500	77.5172	-0.055%	29,802	+1.539%
2026-07-23	77.5700	77.5700	77.5600	77.5600	-0.679%	297	+1.483%
2026-07-22	78.1500	78.1500	78.0900	78.0900	-0.366%	7,982	+0.794%
2026-07-21	78.3767	78.3767	78.3767	78.3767	-0.030%	73	+0.425%
2026-07-20	78.4400	78.5200	78.3000	78.4000	-0.240%	141,746	+0.395%
2026-07-17	78.5910	78.7200	78.5850	78.5884	-0.420%	1,495	+0.155%
2026-07-16	78.8100	78.9600	78.6100	78.9200	+0.216%	180,215	-0.266%
2026-07-15	78.7010	78.7500	78.7010	78.7500	+0.294%	456	-0.051%
2026-07-14	78.4400	78.5190	78.4400	78.5190	+0.354%	137,688	+0.243%
2026-07-13	78.2100	78.2750	78.2100	78.2424	-0.464%	835	+0.598%
2026-07-10	78.5700	78.6073	78.5700	78.6073	-0.155%	53,102	+0.131%
2026-07-09	78.7290	78.7290	78.7290	78.7290	+0.216%	231	-0.024%
2026-07-08	78.5591	78.5591	78.5591	78.5591	-0.285%	175	+0.192%
2026-07-07	78.8100	78.8100	78.7833	78.7833	-0.246%	576	-0.093%
2026-07-06	78.8300	78.9772	78.8300	78.9772	+0.335%	6,090	-0.338%
2026-07-02	78.8100	78.8100	78.7138	78.7138	+0.203%	334	-0.005%
2026-07-01	78.6400	78.6400	78.5547	78.5547	+0.062%	65,602	+0.198%
2026-06-30	78.5062	78.5062	78.5062	78.5062	-0.063%	59	+0.260%
2026-06-29	78.2600	78.5553	78.2600	78.5553	+0.228%	21,174	+0.197%
2026-06-26	78.3764	78.3764	78.3764	78.3764	-0.024%	196	+0.426%
2026-06-25	78.4550	78.4550	78.3850	78.3951	+0.046%	523	+0.402%
2026-06-24	78.3594	78.3594	78.3594	78.3594	-0.430%	10	+0.447%
2026-06-23	78.6975	78.6975	78.6975	78.6975	-0.119%	135	+0.016%
2026-06-22	78.6900	78.8899	78.6900	78.7916	-0.112%	14,931	-0.104%
2026-06-18	78.8500	78.8801	78.8000	78.8801	+0.459%	379	-0.216%
2026-06-17	79.1100	79.1100	78.4650	78.5198	-0.649%	349	+0.242%
2026-06-16	79.0200	79.0329	79.0200	79.0329	-0.043%	176	-0.409%
2026-06-15	79.1700	79.1700	79.0669	79.0669	+0.331%	32,884	-0.451%
2026-06-12	78.7000	78.8060	78.7000	78.8060	+0.001%	254	-0.122%
2026-06-11	78.6810	78.8053	78.6810	78.8053	+1.013%	514	-0.121%
2026-06-10	78.1810	78.1810	78.0147	78.0147	-0.341%	1,433	+0.891%
2026-06-09	78.0810	78.3310	78.0810	78.2814	+0.219%	4,119	+0.548%
2026-06-08	78.1700	78.1700	78.1101	78.1101	+0.141%	23,275	+0.768%
2026-06-05	78.0000	78.0000	78.0000	78.0000	-0.899%	73	+0.910%
2026-06-04	78.7075	78.7075	78.7075	78.7075	+0.279%	126	+0.003%
2026-06-03	78.4000	78.4883	78.4000	78.4883	-0.453%	608	+0.282%
2026-06-02	78.7510	78.8454	78.7510	78.8454	+0.127%	134	-0.172%
2026-06-01	78.5200	78.7453	78.3600	78.7453	-0.269%	105,397	-0.045%
2026-05-29	78.7390	78.9578	78.7390	78.9578	+0.273%	334	-0.314%
2026-05-28	78.8100	78.8100	78.7426	78.7426	+0.187%	404	-0.041%
2026-05-27	78.5957	78.5957	78.5957	78.5957	-0.138%	178	+0.145%
2026-05-26	78.6500	78.7045	78.6500	78.7045	+0.619%	75,493	+0.007%
2026-05-22	78.2203	78.2203	78.2203	78.2203	+0.023%	76	+0.626%
2026-05-21	78.2022	78.2022	78.2022	78.2022	+0.083%	55	+0.649%
2026-05-20	77.3500	78.1377	77.3500	78.1377	+1.236%	55,908	+0.732%
2026-05-19	77.1836	77.1836	77.1836	77.1836	-0.474%	18	+1.978%
2026-05-18	77.5800	77.5800	77.5000	77.5509	+0.022%	17,150	+1.495%
2026-05-15	77.6599	77.6599	77.5342	77.5342	-0.896%	1,447	+1.516%
2026-05-14	78.2349	78.2349	78.2349	78.2349	-0.127%	12	+0.607%
2026-05-13	78.1600	78.3340	78.1600	78.3340	+0.087%	66,558	+0.480%
2026-05-12	78.0500	78.2658	78.0500	78.2658	-0.317%	244	+0.568%
2026-05-11	78.7800	78.7800	78.5144	78.5144	-0.328%	70,203	+0.249%
2026-05-08	78.7730	78.7730	78.7730	78.7730	+0.545%	67	-0.080%
2026-05-07	78.9500	78.9500	78.3459	78.3459	-0.774%	265	+0.465%
2026-05-06	78.9568	78.9568	78.9568	78.9568	+0.678%	16	-0.313%
2026-05-05	78.5000	78.5000	78.4250	78.4250	+0.246%	56,719	+0.363%
2026-05-04	78.6000	78.6100	78.2328	78.2328	-0.635%	2,178	+0.610%
2026-05-01	78.7328	78.7328	78.7328	78.7328	+0.209%	113	-0.029%
2026-04-30	78.2600	78.5686	78.2600	78.5686	+0.638%	369	+0.180%
2026-04-29	78.3000	78.3000	78.0702	78.0702	-0.673%	347	+0.820%
2026-04-28	78.6600	78.6600	78.5990	78.5990	-0.302%	185	+0.141%
2026-04-27	78.7500	78.8370	78.7500	78.8370	+0.088%	78,752	-0.161%
2026-04-24	78.5500	78.7674	78.5500	78.7674	+0.186%	195	-0.073%
2026-04-23	78.6215	78.6215	78.6215	78.6215	-0.284%	56	+0.113%
2026-04-22	78.8350	78.8500	78.7500	78.8456	+0.282%	1,728	-0.172%
2026-04-21	78.9390	78.9590	78.4700	78.6241	-0.511%	1,030	+0.109%
2026-04-20	78.9900	79.0281	78.9900	79.0281	-0.169%	114,695	-0.403%
2026-04-17	79.1900	79.2450	79.1350	79.1615	+0.682%	1,255	-0.570%
2026-04-16	78.6350	78.6350	78.6252	78.6252	-0.354%	281	+0.108%
2026-04-15	78.7500	78.9400	78.7000	78.9042	-0.004%	24,593	-0.246%
2026-04-14	78.8910	79.0600	78.8910	78.9070	+0.581%	2,465	-0.250%
2026-04-13	78.0900	78.4513	78.0900	78.4513	+0.714%	51,278	+0.330%
2026-04-10	78.4000	78.4000	77.8955	77.8955	-0.757%	42,561	+1.046%
2026-04-09	78.1990	78.4895	78.1990	78.4895	+0.194%	228	+0.281%
2026-04-08	78.3378	78.3378	78.3378	78.3378	+1.129%	376	+0.475%
2026-04-07	77.4629	77.4629	77.4629	77.4629	+0.057%	112	+1.610%
2026-04-06	77.3700	77.4187	77.3700	77.4187	+0.369%	273,782	+1.668%
2026-04-02	77.1344	77.1344	77.1344	77.1344	+0.364%	345	+2.043%
2026-04-01	76.8548	76.8548	76.8548	76.8548	+0.416%	47	+2.414%
2026-03-31	76.5361	76.5361	76.5361	76.5361	+1.896%	105	+2.840%
2026-03-30	75.1850	75.1850	75.1119	75.1119	+0.300%	297	+4.790%
2026-03-27	74.7550	74.8875	74.7550	74.8875	-0.574%	1,542	+5.104%
2026-03-26	75.1100	75.3200	75.1050	75.3200	-1.244%	6,231	+4.501%
2026-03-25	76.2684	76.2684	76.2684	76.2684	-0.827%	22	+3.201%
2026-03-24	76.8800	76.9041	76.8800	76.9041	-0.707%	227	+2.348%
2026-03-23	77.4517	77.4517	77.4517	77.4517	+1.192%	14,681	+1.625%
2026-03-20	76.5390	76.5390	76.5390	76.5390	-1.697%	299	+2.836%
2026-03-19	77.8600	77.8600	77.8600	77.8600	+0.503%	196	+1.092%
2026-03-18	77.4703	77.4703	77.4703	77.4703	-0.934%	42	+1.600%
2026-03-17	78.2007	78.2007	78.2007	78.2007	+0.787%	16	+0.651%
2026-03-16	77.5902	77.5902	77.5902	77.5902	+0.696%	296	+1.443%
2026-03-13	77.0539	77.0539	77.0539	77.0539	-0.432%	137	+2.149%
2026-03-12	77.3880	77.3880	77.3880	77.3880	-1.281%	91	+1.708%
2026-03-11	78.3517	78.3923	78.3517	78.3923	-0.503%	212	+0.405%
2026-03-10	79.2600	79.2600	78.7886	78.7886	-0.217%	540	-0.100%
2026-03-09	78.0500	78.9596	78.0405	78.9596	+1.066%	30,400	-0.316%
2026-03-06	78.1267	78.1267	78.1267	78.1267	-1.039%	166	+0.747%
2026-03-05	78.9466	78.9466	78.9466	78.9466	-0.767%	87	-0.300%
2026-03-04	79.4200	79.5569	79.4200	79.5569	+0.683%	26,247	-1.065%
2026-03-03	79.1510	79.1510	79.0176	79.0176	-0.426%	1,212	-0.389%
2026-03-02	78.7100	79.3554	78.7100	79.3554	+0.013%	130,197	-0.813%
2026-02-27	79.2410	79.3550	79.2410	79.3453	-0.437%	1,930	-0.801%
2026-02-26	79.6934	79.6934	79.6934	79.6934	-0.135%	128	-1.234%
2026-02-25	79.6310	79.8011	79.6310	79.8011	+0.309%	932	-1.367%
2026-02-24	79.5000	79.6050	79.5000	79.5550	-0.270%	4,285	-1.062%
2026-02-23	79.8700	79.8700	79.7706	79.7706	-0.281%	34,350	-1.330%
2026-02-20	79.7600	79.9950	79.7600	79.9950	+0.123%	426	-1.606%
2026-02-19	79.7000	79.8971	79.7000	79.8971	-0.016%	161	-1.486%
2026-02-18	79.7400	79.9600	79.7400	79.9100	+0.274%	66,842	-1.502%
2026-02-17	79.6700	79.6917	79.6600	79.6917	-0.134%	749	-1.232%
2026-02-13	79.7325	79.8300	79.7325	79.7987	+0.126%	515	-1.364%
2026-02-12	79.8200	79.8200	79.6800	79.6980	-0.197%	1,601	-1.240%
2026-02-11	79.7100	80.0000	79.5750	79.8550	+0.012%	4,584	-1.434%
2026-02-10	79.9700	80.0900	79.8451	79.8451	-0.126%	282	-1.422%
2026-02-09	79.7300	79.9456	79.7300	79.9456	+0.286%	67,278	-1.546%
2026-02-06	79.7178	79.7178	79.7178	79.7178	+0.599%	83	-1.264%
2026-02-05	79.1310	79.2430	79.1100	79.2430	-0.205%	5,503	-0.673%
2026-02-04	79.4500	79.4500	79.4060	79.4060	-0.244%	291	-0.877%
2026-02-03	79.6003	79.6003	79.6003	79.6003	-0.200%	569	-1.118%
2026-02-02	79.7300	79.7601	79.7300	79.7601	+0.148%	275	-1.317%
2026-01-30	79.4100	79.6419	79.4100	79.6419	+0.142%	1,045	-1.170%
2026-01-29	79.5000	79.5286	79.4758	79.5286	-0.067%	1,461	-1.029%
2026-01-28	79.7250	79.7250	79.5823	79.5823	-0.302%	527	-1.096%
2026-01-27	79.8010	79.8850	79.8010	79.8231	+0.003%	688	-1.394%
2026-01-26	79.8802	79.9200	79.8206	79.8206	+0.130%	40,623	-1.391%
2026-01-23	79.8190	79.8190	79.6450	79.7167	-0.171%	1,276	-1.263%
2026-01-22	79.9597	79.9597	79.8535	79.8535	+0.151%	953	-1.432%
2026-01-21	79.6210	79.7333	79.6210	79.7333	+0.523%	309	-1.283%
2026-01-20	79.3900	79.3900	79.3184	79.3184	-0.419%	32,931	-0.767%
2026-01-16	79.6525	79.6525	79.6525	79.6525	-0.010%	80	-1.183%
2026-01-15	79.7090	79.7190	79.6200	79.6604	+0.034%	1,516	-1.193%
2026-01-14	79.5614	79.6331	79.5215	79.6331	+0.019%	398	-1.159%
2026-01-13	79.6178	79.6178	79.6178	79.6178	-0.012%	82	-1.140%
2026-01-12	79.5900	79.6273	79.5900	79.6273	+0.022%	82,051	-1.152%
2026-01-09	79.6100	79.6100	79.6100	79.6100	+0.135%	146	-1.131%
2026-01-08	79.5027	79.5027	79.5027	79.5027	+0.129%	104	-0.997%
2026-01-07	79.4004	79.4004	79.4004	79.4004	-0.097%	179	-0.870%
2026-01-06	79.4778	79.4778	79.4778	79.4778	+0.111%	85	-0.966%
2026-01-05	79.2800	79.4415	79.2800	79.3900	+0.542%	1,116	-0.857%
2026-01-02	78.9622	78.9622	78.9622	78.9622	-0.051%	115	-0.319%
2025-12-31	79.0021	79.0021	79.0021	79.0021	-0.174%	160	-0.370%
2025-12-30	79.1401	79.1401	79.1401	79.1401	+0.146%	141	-0.543%
2025-12-29	78.8900	79.0250	78.8900	79.0250	+0.108%	130,176	-0.399%
2025-12-26	79.0003	79.0995	78.9401	78.9401	-0.085%	408	-0.291%
2025-12-24	78.8001	79.0073	78.8001	79.0073	-0.045%	171	-0.376%
2025-12-23	79.0430	79.0430	79.0430	79.0430	+0.126%	48	-0.421%
2025-12-22	78.7600	78.9438	78.7300	78.9438	+0.175%	25,795	-0.296%
2025-12-19	78.8061	78.8061	78.8061	78.8061	-0.148%	147	-0.122%
2025-12-18	78.7000	78.9233	78.7000	78.9233	+0.480%	335	-0.270%
2025-12-17	78.5464	78.5464	78.5464	78.5464	-0.202%	268	+0.208%
2025-12-16	78.6800	78.7050	78.6100	78.7050	+0.040%	683	+0.006%
2025-12-15	78.6200	78.6733	78.6200	78.6733	+0.188%	38,583	+0.047%
2025-12-12	78.6800	78.6800	78.5253	78.5253	-0.387%	191	+0.235%
2025-12-11	78.8302	78.8302	78.8302	78.8302	-0.057%	75	-0.152%
2025-12-10	78.8753	78.8753	78.8753	78.8753	+0.645%	155	-0.210%
2025-12-09	78.3699	78.3699	78.3699	78.3699	-0.300%	124	+0.434%
2025-12-08	78.7100	78.7100	78.6059	78.6059	-0.417%	136,366	+0.132%
2025-12-05	79.3700	79.3700	78.9350	78.9350	-0.011%	295	-0.285%
2025-12-04	78.9434	78.9434	78.9434	78.9434	+0.004%	81	-0.296%
2025-12-03	78.8900	78.9406	78.8800	78.9406	+0.260%	9,863	-0.292%
2025-12-02	78.6010	78.7358	78.6010	78.7358	+0.277%	617	-0.033%
2025-12-01	78.2400	78.5500	78.2400	78.5180	-0.281%	15,189	+0.245%
2025-11-28	78.7391	78.7391	78.7391	78.7391	+0.025%	101	-0.037%
2025-11-26	78.6900	78.7191	78.6900	78.7191	+0.135%	24,029	-0.012%
2025-11-25	78.4900	78.6132	78.4900	78.6132	+0.755%	779	+0.123%
2025-11-24	77.7600	78.0243	77.7600	78.0243	+0.539%	23,690	+0.879%
2025-11-21	77.4500	77.6057	77.4500	77.6057	+0.554%	2,405	+1.423%
2025-11-20	77.7200	77.7200	77.1781	77.1781	-0.051%	302	+1.985%
2025-11-19	77.2174	77.2174	77.2174	77.2174	+0.043%	213	+1.933%
2025-11-18	77.0900	77.2300	77.0900	77.1845	+0.004%	3,142	+1.976%
2025-11-17	77.2400	77.2400	77.1816	77.1816	-0.367%	232	+1.980%
2025-11-14	77.4658	77.4658	77.4658	77.4658	+0.071%	48	+1.606%
2025-11-13	77.4106	77.4106	77.4106	77.4106	-0.880%	68	+1.679%
2025-11-12	78.0982	78.0982	78.0982	78.0982	-0.387%	60	+0.783%
2025-11-11	78.4014	78.4014	78.4014	78.4014	+0.295%	46	+0.394%
2025-11-10	77.9800	78.1709	77.9800	78.1709	+0.704%	27,306	+0.690%
2025-11-07	77.6246	77.6246	77.6246	77.6246	+0.052%	204	+1.398%
2025-11-06	77.5200	77.5843	77.5200	77.5843	+0.063%	343	+1.451%
2025-11-05	77.5355	77.5355	77.5355	77.5355	+0.225%	52	+1.515%
2025-11-04	77.7200	77.7200	77.3000	77.3611	-0.060%	1,611	+1.744%
2025-11-03	77.7100	77.7100	77.4076	77.4076	-0.567%	121,293	+1.683%
2025-10-31	77.8488	77.8488	77.8488	77.8488	-0.045%	153	+1.106%
2025-10-30	77.8840	77.8840	77.8840	77.8840	-0.387%	273	+1.061%
2025-10-29	78.6000	78.6000	78.1867	78.1867	-0.631%	1,525	+0.669%
2025-10-28	78.6831	78.6831	78.6831	78.6831	-0.297%	106	+0.034%
2025-10-27	78.7000	78.9175	78.7000	78.9175	+0.575%	161,942	-0.263%
2025-10-24	78.4667	78.4667	78.4667	78.4667	+0.515%	222	+0.310%
2025-10-23	77.8800	78.0646	77.8800	78.0646	+0.328%	815	+0.827%
2025-10-22	77.8190	77.8290	77.8095	77.8095	-0.293%	872	+1.157%
2025-10-21	78.0378	78.0378	78.0378	78.0378	-0.179%	218	+0.861%
2025-10-20	78.0800	78.1777	78.0700	78.1777	+0.463%	401	+0.681%
2025-10-17	77.4000	77.8171	77.4000	77.8171	+0.363%	1,091	+1.147%
2025-10-16	77.8400	77.8400	77.5358	77.5358	-0.577%	13,599	+1.514%
2025-10-15	78.0400	78.0400	77.9855	77.9855	+0.576%	336	+0.929%
2025-10-14	77.5385	77.5385	77.5385	77.5385	+0.211%	68	+1.511%
2025-10-13	77.0716	77.3750	76.8900	77.3750	+1.146%	11,662	+1.725%
2025-10-10	76.7200	76.7200	76.4980	76.4980	-1.185%	212	+2.892%
2025-10-09	77.4790	77.4790	77.4150	77.4150	-0.595%	197	+1.673%
2025-10-08	77.8300	77.8782	77.8300	77.8782	-0.295%	1,982	+1.068%
2025-10-07	78.1900	78.1900	78.1090	78.1090	-0.170%	466	+0.769%
2025-10-06	78.3300	78.3500	78.2423	78.2423	+0.009%	25,145	+0.598%
2025-10-03	78.2349	78.2349	78.2349	78.2349	-0.268%	65	+0.607%
2025-10-02	78.4449	78.4449	78.4449	78.4449	-0.012%	116	+0.338%
2025-10-01	77.9300	78.4545	77.9300	78.4545	+0.282%	1,282	+0.326%
2025-09-30	78.1200	78.2337	78.1200	78.2337	-0.085%	173	+0.609%
2025-09-29	78.2300	78.3001	78.1700	78.3001	+0.353%	31,395	+0.523%
2025-09-26	78.0244	78.0244	78.0244	78.0244	+0.313%	242	+0.879%
2025-09-25	77.7809	77.7809	77.7809	77.7809	-0.543%	66	+1.195%
2025-09-24	78.2299	78.2299	78.2006	78.2054	-1.239%	1,385	+0.645%
2025-09-23	79.3410	79.3410	79.1866	79.1866	-0.210%	571	-0.602%
2025-09-22	79.2100	79.3532	79.2100	79.3532	+0.233%	2,301	-0.811%
2025-09-19	79.1687	79.1687	79.1687	79.1687	-0.051%	115	-0.579%
2025-09-18	79.2093	79.2093	79.2093	79.2093	+0.407%	199	-0.630%
2025-09-17	78.9800	78.9800	78.8884	78.8884	-0.236%	2,108	-0.226%
2025-09-16	79.0752	79.0752	79.0752	79.0752	-0.108%	85	-0.462%
2025-09-15	79.0400	79.1604	79.0400	79.1604	+0.512%	219	-0.569%
2025-09-12	78.8000	78.8000	78.7574	78.7574	-0.237%	241	-0.060%
2025-09-11	78.9445	78.9445	78.9445	78.9445	+0.521%	81	-0.297%
2025-09-10	78.6000	78.6000	78.5354	78.5354	+0.098%	160	+0.222%
2025-09-09	78.6600	78.6600	78.3200	78.4589	-0.257%	734	+0.320%
2025-09-08	78.7100	78.7550	78.6613	78.6613	+0.050%	112,372	+0.062%
2025-09-05	78.7210	78.7210	78.6221	78.6221	+0.075%	889	+0.112%
2025-09-04	78.5631	78.5631	78.5631	78.5631	+0.501%	123	+0.187%
2025-09-03	78.1717	78.1717	78.1717	78.1717	+0.531%	42	+0.689%
2025-09-02	77.5600	77.7586	77.5600	77.7586	-0.280%	83,353	+1.224%
2025-08-29	77.9600	77.9768	77.9600	77.9768	-0.340%	2,312	+0.940%
2025-08-28	78.2800	78.2900	78.2427	78.2427	+0.038%	1,627	+0.597%
2025-08-27	78.0100	78.2129	78.0100	78.2129	+0.231%	35,127	+0.636%
2025-08-26	78.0324	78.0324	78.0324	78.0324	+0.321%	136	+0.868%
2025-08-25	77.8400	77.8400	77.7240	77.7826	-0.279%	188,618	+1.192%
2025-08-22	78.0302	78.0302	78.0000	78.0000	+1.535%	247	+0.910%
2025-08-21	76.8900	76.8900	76.8010	76.8206	-0.406%	807	+2.459%
2025-08-20	77.1600	77.1890	77.1335	77.1335	-0.067%	37,539	+2.044%
2025-08-19	77.1800	77.1849	77.1800	77.1849	-0.053%	869	+1.976%
2025-08-18	77.3200	77.3400	77.2262	77.2262	-0.050%	41,283	+1.921%
2025-08-15	77.2650	77.2650	77.2650	77.2650	-0.034%	40	+1.870%
2025-08-14	77.2913	77.2913	77.2913	77.2913	-0.402%	66	+1.836%
2025-08-13	77.5200	77.6032	77.5200	77.6032	+0.437%	682	+1.426%
2025-08-12	77.2658	77.2658	77.2658	77.2658	+0.442%	195	+1.869%
2025-08-11	76.9710	76.9900	76.9259	76.9259	+0.059%	9,390	+2.319%
2025-08-08	76.8503	76.8802	76.8503	76.8802	-0.118%	594	+2.380%
2025-08-07	77.1600	77.1600	76.9712	76.9712	-0.174%	1,087	+2.259%
2025-08-06	76.9600	77.1053	76.9600	77.1053	+0.164%	617	+2.081%
2025-08-05	76.9787	76.9787	76.9787	76.9787	-0.070%	104	+2.249%
2025-08-04	76.7810	77.0330	76.7810	77.0330	+0.677%	40,389	+2.177%
2025-08-01	76.2900	76.6000	76.2900	76.5153	-0.017%	602	+2.868%
2025-07-31	76.5600	76.7457	76.5280	76.5280	+0.020%	508	+2.851%
2025-07-30	76.5500	76.5500	76.3215	76.5125	-0.390%	5,224	+2.872%
2025-07-29	76.7200	76.8117	76.7200	76.8117	+0.074%	724	+2.471%
2025-07-28	76.8048	76.8490	76.7300	76.7550	-0.081%	32,862	+2.547%
2025-07-25	76.8172	76.8172	76.8172	76.8172	+0.098%	195	+2.464%
2025-07-24	76.7100	76.7422	76.7100	76.7422	-0.240%	31,866	+2.564%
2025-07-23	76.7500	76.9270	76.7500	76.9270	+0.094%	245	+2.318%
2025-07-22	76.6500	76.8549	76.6500	76.8549	+0.294%	28,922	+2.414%
2025-07-21	76.7000	76.7000	76.6298	76.6298	+0.290%	154	+2.715%
2025-07-18	76.4598	76.4598	76.4053	76.4081	+0.214%	1,501	+3.013%
2025-07-17	76.2449	76.2449	76.2449	76.2449	+0.204%	138	+3.233%
2025-07-16	75.9400	76.0900	75.9400	76.0900	+0.387%	426	+3.443%
2025-07-15	75.8001	75.8001	75.7966	75.7966	-0.542%	390	+3.844%
2025-07-14	76.1542	76.2093	76.1100	76.2093	+0.183%	140,118	+3.281%
2025-07-11	76.0704	76.0704	76.0704	76.0704	-0.353%	49	+3.470%
2025-07-10	76.3630	76.3645	76.3397	76.3397	-0.154%	369	+3.105%
2025-07-09	76.2200	76.4578	76.2200	76.4578	+0.510%	2,184	+2.946%
2025-07-08	76.2900	76.2900	76.0300	76.0700	-0.438%	16,554	+3.470%
2025-07-07	76.4200	76.4500	76.3500	76.4047	-0.497%	117,195	+3.017%
2025-07-03	76.7864	76.7864	76.7864	76.7864	+0.067%	32	+2.505%
2025-07-02	76.7351	76.7351	76.7351	76.7351	+0.263%	127	+2.574%
2025-07-01	76.6700	76.6700	76.5340	76.5340	-0.144%	2,586	+2.843%
2025-06-30	76.4110	76.6440	76.3700	76.6440	+0.698%	40,179	+2.696%
2025-06-27	76.3599	76.3599	76.1129	76.1129	-0.141%	270	+3.412%
2025-06-26	76.2200	76.2200	76.2200	76.2200	+0.521%	176	+3.267%
2025-06-25	75.9400	75.9400	75.8250	75.8250	-0.566%	1,153	+3.805%
2025-06-24	76.2567	76.2567	76.2567	76.2567	+0.576%	245	+3.217%
2025-06-23	75.6800	75.8200	75.6800	75.8200	+0.349%	68,515	+3.812%
2025-06-20	75.5564	75.5564	75.5564	75.5564	+0.582%	129	+4.174%
2025-06-18	75.1194	75.1194	75.1194	75.1194	+0.219%	50	+4.780%
2025-06-17	74.9000	74.9550	74.9000	74.9550	-0.229%	3,385	+5.010%
2025-06-16	75.2200	75.2200	75.1200	75.1267	+0.526%	20,377	+4.770%
2025-06-13	74.7334	74.7334	74.7334	74.7334	-0.674%	93	+5.321%
2025-06-12	75.2405	75.2405	75.2405	75.2405	+0.129%	159	+4.611%
2025-06-11	75.3100	75.3100	75.1433	75.1433	-0.023%	72,465	+4.747%
2025-06-10	75.0700	75.1603	75.0700	75.1603	+0.343%	1,453	+4.723%
2025-06-09	74.8900	74.9600	74.8900	74.9036	+0.181%	75,218	+5.082%
2025-06-06	74.7684	74.7684	74.7684	74.7684	-0.057%	111	+5.272%
2025-06-05	74.8100	74.8107	74.8100	74.8107	-0.431%	420	+5.212%
2025-06-04	75.1000	75.1342	75.1000	75.1342	+0.339%	6,378	+4.759%
2025-06-03	74.7000	74.9490	74.7000	74.8800	+0.388%	35,790	+5.115%
2025-06-02	74.5908	74.5908	74.5908	74.5908	-0.066%	209	+5.522%
2025-05-30	74.6399	74.6399	74.6399	74.6399	+0.198%	61	+5.453%
2025-05-29	74.4926	74.4926	74.4926	74.4926	+0.209%	124	+5.662%
2025-05-28	74.3201	74.3550	74.3201	74.3374	-0.157%	623	+5.882%
2025-05-27	74.2000	74.4544	74.2000	74.4544	+1.282%	48,634	+5.716%
2025-05-23	73.5100	73.5123	73.5100	73.5123	-0.194%	1,386	+7.071%
2025-05-22	73.6890	73.6890	73.6549	73.6549	+0.368%	583	+6.863%
2025-05-21	73.4100	73.5400	73.3849	73.3849	-1.247%	848	+7.256%
2025-05-20	74.3400	74.3400	74.3112	74.3112	-0.183%	2,683	+5.919%
2025-05-19	74.1800	74.4473	74.1800	74.4473	-0.046%	240,090	+5.726%
2025-05-16	74.4817	74.4817	74.4817	74.4817	+0.184%	232	+5.677%
2025-05-15	74.1300	74.3447	74.1300	74.3447	+0.283%	274	+5.872%
2025-05-14	74.1351	74.1351	74.1351	74.1351	-0.665%	55	+6.171%
2025-05-13	74.6315	74.6315	74.6315	74.6315	+0.300%	107	+5.465%
2025-05-12	74.4086	74.4086	74.4086	74.4086	+1.923%	282	+5.781%
2025-05-09	73.0050	73.0050	73.0050	73.0050	+0.118%	182	+7.815%
2025-05-08	72.9191	72.9191	72.9191	72.9191	-0.061%	77	+7.942%
2025-05-07	72.9633	72.9633	72.9633	72.9633	+0.142%	157	+7.876%
2025-05-06	72.8600	72.8600	72.8600	72.8600	-0.211%	63	+8.029%
2025-05-05	73.0143	73.0143	73.0143	73.0143	-0.016%	532	+7.801%
2025-05-02	73.0260	73.0260	73.0260	73.0260	+0.570%	190	+7.784%
2025-05-01	72.7390	72.7490	72.6119	72.6119	+0.070%	347	+8.398%
2025-04-30	72.5610	72.5610	72.5610	72.5610	-0.927%	228	+8.474%
2025-04-29	73.0910	73.2401	73.0910	73.2401	+0.568%	541	+7.468%
2025-04-28	72.8264	72.8264	72.8264	72.8264	-0.036%	66	+8.079%
2025-04-25	72.8523	72.8523	72.8523	72.8523	+0.265%	87	+8.041%
2025-04-24	72.6596	72.6596	72.6596	72.6596	+1.701%	145	+8.327%
2025-04-23	72.2300	72.2300	71.4442	71.4442	+1.065%	1,194	+10.170%
2025-04-22	70.7450	70.8200	70.6910	70.6910	+0.876%	678	+11.344%
2025-04-21	70.0060	70.0774	69.9700	70.0774	-1.186%	960	+12.319%
2025-04-17	71.1300	71.1300	70.7301	70.9187	+0.952%	445	+10.986%
2025-04-16	70.5200	70.5200	70.2500	70.2500	+0.015%	270	+12.043%
2025-04-15	70.1700	70.2393	70.1700	70.2393	+0.460%	5,344	+12.060%
2025-04-14	70.5600	70.5600	69.9176	69.9176	+1.048%	545	+12.575%
2025-04-11	68.1200	69.3055	68.0600	69.1927	+0.619%	1,191	+13.755%
2025-04-10	68.7990	69.3300	68.7200	68.7672	-3.228%	8,742	+14.459%
2025-04-09	66.6600	71.0614	66.6600	71.0614	+5.321%	2,112	+10.763%
2025-04-08	69.0850	69.0850	67.3092	67.4714	-1.155%	737	+16.657%
2025-04-07	67.5100	69.4900	67.5000	68.2599	-1.685%	59,825	+15.309%
2025-04-04	69.7700	69.9000	69.4300	69.4300	-2.916%	4,630	+13.366%
2025-04-03	71.3080	71.5900	71.3080	71.5153	-2.334%	5,659	+10.060%
2025-04-02	73.2241	73.2241	73.2241	73.2241	+0.225%	44	+7.492%
2025-04-01	72.6000	73.0600	72.6000	73.0600	+0.468%	1,123	+7.733%
2025-03-31	72.3500	72.7200	72.3500	72.7200	+0.212%	7,013	+8.237%
2025-03-28	72.5400	72.5661	72.5400	72.5661	-0.329%	4,527	+8.467%
2025-03-27	72.9900	72.9900	72.8058	72.8058	-0.429%	259	+8.110%
2025-03-26	73.5900	73.5900	73.1198	73.1198	-1.514%	1,011	+7.645%
2025-03-25	74.2441	74.2441	74.2441	74.2441	-0.190%	62	+6.015%
2025-03-24	74.1450	74.4199	74.1450	74.3851	+0.634%	1,616	+5.814%
2025-03-21	73.8500	73.9162	73.8500	73.9162	-0.248%	1,445	+6.485%
2025-03-20	74.1700	74.4200	73.7600	74.1000	-0.291%	55,385	+6.221%
2025-03-19	74.3162	74.3162	74.3162	74.3162	+1.130%	95	+5.912%
2025-03-18	73.5990	73.6190	73.4857	73.4857	-0.385%	2,693	+7.109%
2025-03-17	73.7300	73.7800	73.5200	73.7700	+0.506%	127,999	+6.696%
2025-03-14	73.5000	73.5300	73.1022	73.3985	+0.893%	49,453	+7.237%
2025-03-13	73.2200	73.2200	72.7490	72.7490	-1.087%	2,120	+8.194%
2025-03-12	73.5400	73.6000	73.4650	73.5486	+0.136%	72,389	+7.018%
2025-03-11	73.8000	73.8000	73.4489	73.4489	-0.756%	1,069	+7.163%
2025-03-10	74.2400	74.2400	73.9600	74.0085	-0.699%	2,762	+6.353%
2025-03-07	74.4900	74.5292	74.4900	74.5292	+0.333%	372	+5.610%
2025-03-06	74.5300	74.5490	74.2819	74.2819	-0.766%	941	+5.961%
2025-03-05	74.5850	74.8550	74.5850	74.8550	+0.146%	262	+5.150%
2025-03-04	74.7490	74.7590	74.7455	74.7455	-0.056%	712	+5.304%
2025-03-03	74.9700	74.9900	74.7600	74.7873	-0.389%	71,805	+5.245%
2025-02-28	74.9300	75.0792	74.9300	75.0792	+0.495%	246	+4.836%
2025-02-27	74.9800	74.9800	74.7093	74.7093	-0.447%	728	+5.355%
2025-02-26	75.0600	75.0600	75.0446	75.0446	+0.249%	45,710	+4.884%
2025-02-25	74.7016	74.8583	74.7016	74.8583	+0.450%	412	+5.145%
2025-02-24	74.3500	74.5227	74.3500	74.5227	+0.191%	2,944	+5.619%
2025-02-21	74.5410	74.6300	74.3808	74.3808	-0.316%	513	+5.820%
2025-02-20	74.4200	74.6165	74.4200	74.6165	+0.179%	21,995	+5.486%
2025-02-19	74.3600	74.4830	74.2600	74.4830	+0.162%	1,162	+5.675%