Dark

ZSL
ProShares UltraShort Silver
stock NYSE ETF

At Close

Aug 28, 2026 3:59:37 PM EDT

23.24USD+8.955%(+1.91)11,051,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

20.50USD-3.891%(-0.83)133,610

After-hours

Aug 28, 2026 4:59:30 PM EDT

23.28USD+0.172%(+0.04)12,639

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	20.5050	23.4700	20.2500	23.2400	+8.955%	11,051,743	0.000%
2026-08-27	22.1200	22.5700	21.1700	21.3300	-4.005%	3,072,378	+8.955%
2026-08-26	22.2000	22.5900	21.9300	22.2200	+2.491%	1,977,129	+4.590%
2026-08-25	22.6200	22.6550	21.4800	21.6800	-0.276%	1,913,323	+7.196%
2026-08-24	21.3500	22.0900	21.2000	21.7400	+1.708%	3,241,345	+6.900%
2026-08-21	21.2500	21.7000	21.0100	21.3750	-3.281%	2,483,514	+8.725%
2026-08-20	23.2100	23.2100	21.6000	22.1000	-5.757%	2,591,895	+5.158%
2026-08-19	24.3900	24.6550	23.4061	23.4500	-8.470%	2,417,534	-0.896%
2026-08-18	24.6500	25.8000	24.3500	25.6200	+7.286%	2,709,201	-9.290%
2026-08-17	24.4000	24.4100	23.3900	23.8800	-3.632%	1,851,005	-2.680%
2026-08-14	24.4800	24.8100	24.0105	24.7800	-1.038%	1,959,580	-6.215%
2026-08-13	24.4750	25.1400	24.4400	25.0400	+3.215%	1,723,562	-7.188%
2026-08-12	23.8900	24.4900	23.5500	24.2600	-1.742%	1,163,664	-4.204%
2026-08-11	24.6400	25.0399	24.3698	24.6900	+2.875%	1,387,668	-5.873%
2026-08-10	25.4000	25.6700	23.7500	24.0000	-6.396%	3,607,377	-3.167%
2026-08-07	25.0800	26.1300	24.9200	25.6400	-5.839%	3,126,821	-9.360%
2026-08-06	27.6100	28.0500	27.2250	27.2300	+0.591%	1,807,157	-14.653%
2026-08-05	27.0100	27.3600	26.3450	27.0700	-8.050%	2,168,249	-14.149%
2026-08-04	29.3500	29.7700	28.9700	29.4400	-5.550%	1,964,297	-21.060%
2026-08-03	32.6850	32.8400	31.0000	31.1700	-0.384%	1,453,818	-25.441%
2026-07-31	31.7400	32.2600	31.2400	31.2900	+4.439%	1,596,061	-25.727%
2026-07-30	31.3100	31.5100	29.9200	29.9600	-6.463%	1,447,010	-22.430%
2026-07-29	32.1000	32.6700	29.8500	32.0300	-0.404%	3,481,087	-27.443%
2026-07-28	32.2400	32.7300	31.7900	32.1600	+4.858%	2,057,567	-27.736%
2026-07-27	30.5500	31.0700	30.2150	30.6700	-1.096%	1,636,950	-24.226%
2026-07-24	31.3900	31.4300	30.1826	31.0100	-2.238%	1,611,351	-25.056%
2026-07-23	31.6550	31.9900	31.2550	31.7200	+7.018%	2,406,384	-26.734%
2026-07-22	29.8100	29.8200	28.3300	29.6400	-3.232%	2,178,597	-21.592%
2026-07-21	30.9200	31.1900	30.1000	30.6300	-8.128%	2,112,963	-24.127%
2026-07-20	33.0400	33.4100	32.4600	33.3400	-0.921%	1,346,617	-30.294%
2026-07-17	35.1100	35.2700	33.6323	33.6500	-1.608%	1,833,510	-30.936%
2026-07-16	33.5100	34.6700	33.2600	34.2000	+7.480%	1,865,582	-32.047%
2026-07-15	31.2600	33.0700	31.0700	31.8200	+3.513%	2,648,919	-26.964%
2026-07-14	30.2700	31.0900	29.7600	30.7400	-3.877%	2,095,087	-24.398%
2026-07-13	31.1000	32.4500	31.0400	31.9800	+6.921%	2,314,504	-27.330%
2026-07-10	30.2600	30.7150	29.5800	29.9100	+0.639%	1,966,886	-22.300%
2026-07-09	29.7900	29.9500	28.9800	29.7200	-5.411%	1,946,931	-21.803%
2026-07-08	31.5300	32.5800	31.0800	31.4200	+5.898%	2,840,946	-26.034%
2026-07-07	28.7300	30.4500	28.1650	29.6700	+5.964%	2,448,706	-21.672%
2026-07-06	28.4000	28.5101	27.7700	28.0000	-3.780%	1,816,793	-17.000%
2026-07-02	29.0200	29.5700	27.8700	29.1000	-4.964%	3,003,521	-20.137%
2026-07-01	30.9600	31.0600	28.8806	30.6200	-0.552%	2,149,777	-24.102%
2026-06-30	31.0400	31.2000	29.4400	30.7900	-3.237%	1,893,061	-24.521%
2026-06-29	31.7000	32.6900	31.5400	31.8200	+2.217%	1,791,731	-26.964%
2026-06-26	31.6400	32.1600	30.4800	31.1300	-3.473%	2,219,180	-25.345%
2026-06-25	31.8400	33.2300	31.2101	32.2500	-2.184%	2,170,927	-27.938%
2026-06-24	31.6100	34.6400	30.6302	32.9700	+14.479%	5,367,162	-29.512%
2026-06-23	28.3400	29.0600	28.0600	28.8000	+11.068%	2,575,414	-19.306%
2026-06-22	24.9800	26.0836	24.7600	25.9300	+1.966%	2,343,735	-10.374%
2026-06-18	24.5400	25.9700	24.2600	25.4300	+3.332%	3,275,439	-8.612%
2026-06-17	22.6100	24.7690	21.7500	24.6100	+8.510%	4,269,595	-5.567%
2026-06-16	22.4500	23.1300	22.3900	22.6800	+0.221%	1,645,273	+2.469%
2026-06-15	21.9700	22.8200	21.8200	22.6300	-6.949%	2,144,526	+2.696%
2026-06-12	25.0700	25.7000	23.9250	24.3200	-1.777%	2,556,686	-4.441%
2026-06-11	28.0100	28.1450	24.5437	24.7600	-11.031%	4,350,272	-6.139%
2026-06-10	27.2800	27.8600	26.1600	27.8300	+4.742%	5,051,835	-16.493%
2026-06-09	24.3800	27.2100	23.8900	26.5700	+8.272%	4,660,912	-12.533%
2026-06-08	24.2400	24.8200	24.0200	24.5400	-0.203%	3,868,160	-5.297%
2026-06-05	22.8700	24.7350	22.7501	24.5900	+17.375%	7,802,846	-5.490%
2026-06-04	20.6200	21.4700	20.5000	20.9500	-2.377%	2,307,304	+10.931%
2026-06-03	20.9800	21.5500	20.9100	21.4600	+5.325%	3,796,440	+8.295%
2026-06-02	19.9400	20.5900	19.7350	20.3750	-0.852%	2,986,839	+14.061%
2026-06-01	20.6900	21.0900	20.2250	20.5500	+1.935%	5,140,395	+13.090%
2026-05-29	20.0550	20.7100	19.5900	20.1600	0.000%	5,001,037	+15.278%
2026-05-28	21.2700	21.5200	19.9300	20.1600	-2.609%	4,199,719	+15.278%
2026-05-27	21.0500	21.0600	20.4900	20.7000	+6.536%	5,157,618	+12.271%
2026-05-26	19.8100	20.0600	19.4200	19.4300	-3.525%	3,868,433	+19.609%
2026-05-22	19.9000	20.4900	19.7500	20.1400	+2.965%	5,280,389	+15.392%
2026-05-21	20.6300	20.8150	19.3600	19.5600	-2.004%	4,782,054	+18.814%
2026-05-20	20.5400	20.8200	19.6000	19.9600	-5.358%	6,342,384	+16.433%
2026-05-19	21.1800	21.4900	20.5400	21.0900	+9.388%	8,293,446	+10.194%
2026-05-18	19.1300	19.9200	18.8500	19.2800	-2.675%	9,283,700	+20.539%
2026-05-15	19.4000	19.9000	19.2600	19.8100	+17.358%	15,497,758	+17.314%
2026-05-14	16.1800	16.9450	16.1800	16.8800	+9.682%	12,102,283	+37.678%
2026-05-13	15.7000	15.8600	14.7550	15.3900	-2.595%	12,163,831	+51.007%
2026-05-12	16.6500	17.2264	15.7720	15.8000	-1.373%	11,216,449	+47.089%
2026-05-11	16.3400	16.8100	15.9750	16.0200	-13.592%	13,140,888	+45.069%
2026-05-08	18.3800	18.9000	18.0850	18.5400	-3.838%	7,874,427	+25.351%
2026-05-07	18.3000	19.5100	17.7100	19.2800	-4.602%	13,648,542	+20.539%
2026-05-06	20.4950	20.6000	19.9400	20.2100	-12.321%	6,186,854	+14.993%
2026-05-05	22.4300	23.0800	22.3200	23.0500	+0.043%	4,314,811	+0.824%
2026-05-04	22.7500	23.2800	22.0000	23.0400	+7.063%	11,600,511	+0.868%
2026-05-01	22.0300	22.0900	20.6199	21.5200	-5.073%	7,929,127	+7.993%
2026-04-30	22.7000	23.2496	22.5700	22.6700	-5.542%	4,859,270	+2.514%
2026-04-29	23.9700	24.5500	23.7600	24.0000	+3.986%	7,573,530	-3.167%
2026-04-28	23.3700	23.6379	22.8500	23.0800	+6.359%	5,711,823	+0.693%
2026-04-27	21.6900	22.1600	21.5550	21.7000	+1.307%	3,618,199	+7.097%
2026-04-24	21.7800	21.8800	21.0400	21.4200	-1.108%	6,356,539	+8.497%
2026-04-23	21.4300	22.2100	21.1600	21.6600	+5.607%	5,911,660	+7.295%
2026-04-22	20.4100	20.5900	20.1200	20.5100	-5.178%	5,125,348	+13.311%
2026-04-21	20.2400	21.7500	19.9500	21.6300	+10.639%	8,109,223	+7.443%
2026-04-20	19.3100	19.7600	19.2650	19.5500	+3.879%	3,502,530	+18.875%
2026-04-17	18.7300	18.9200	17.9650	18.8200	-7.062%	8,629,801	+23.486%
2026-04-16	19.8300	20.5500	19.6950	20.2500	+1.912%	4,894,561	+14.765%
2026-04-15	19.8700	20.1800	19.3250	19.8700	+0.303%	5,527,681	+16.960%
2026-04-14	20.8400	20.8550	19.7900	19.8100	-10.564%	7,680,741	+17.314%
2026-04-13	22.8900	23.2700	21.9500	22.1500	+2.404%	5,987,007	+4.921%
2026-04-10	21.6600	22.0200	21.3700	21.6300	-2.038%	4,929,541	+7.443%
2026-04-09	22.6300	22.9300	21.4800	22.0800	-2.945%	5,687,618	+5.254%
2026-04-08	21.1000	23.3900	20.9500	22.7500	-4.891%	8,638,803	+2.154%
2026-04-07	24.4700	26.0600	23.7800	23.9200	+0.168%	8,105,086	-2.843%
2026-04-06	24.0600	24.5600	23.7600	23.8800	-0.872%	4,636,256	-2.680%
2026-04-02	25.5300	25.5900	23.8300	24.0900	+6.687%	9,349,097	-3.528%
2026-04-01	22.6900	23.0617	22.0700	22.5800	+0.311%	5,821,104	+2.923%
2026-03-31	24.3850	24.4772	22.5000	22.5100	-14.313%	10,641,339	+3.243%
2026-03-30	25.4700	26.7200	25.3700	26.2700	-0.568%	4,387,079	-11.534%
2026-03-27	28.2150	28.4600	25.0300	26.4200	-8.104%	14,307,509	-12.036%
2026-03-26	27.6900	29.1900	26.9300	28.7500	+13.816%	9,729,043	-19.165%
2026-03-25	24.6200	25.8300	24.2800	25.2600	-7.371%	9,396,944	-7.997%
2026-03-24	28.5500	28.8200	26.6400	27.2700	-1.659%	8,764,242	-14.778%
2026-03-23	28.7400	28.9796	26.2600	27.7300	-2.974%	15,397,813	-16.192%
2026-03-20	26.0250	28.8300	25.7500	28.5800	+13.638%	14,093,088	-18.684%
2026-03-19	27.8100	28.4800	25.1050	25.1500	+7.525%	24,922,082	-7.594%
2026-03-18	22.8800	23.4700	22.2499	23.3900	+8.387%	12,674,367	-0.641%
2026-03-17	20.7600	22.0500	20.3900	21.5800	+4.706%	6,888,731	+7.692%
2026-03-16	20.6550	21.3400	20.2900	20.6100	-1.857%	8,706,049	+12.761%
2026-03-13	19.2550	21.3301	19.1700	21.0000	+10.294%	11,119,917	+10.667%
2026-03-12	18.0800	19.1198	18.0700	19.0400	+3.647%	6,844,611	+22.059%
2026-03-11	18.3700	19.0350	18.3600	18.3700	+5.152%	8,744,000	+26.511%
2026-03-10	17.0800	18.0250	16.9000	17.4700	-5.209%	12,027,519	+33.028%
2026-03-09	19.4200	20.0050	18.2700	18.4300	-6.161%	8,227,489	+26.099%
2026-03-06	20.1600	20.4700	19.0703	19.6400	-4.891%	10,995,775	+18.330%
2026-03-05	20.3100	21.3300	19.9600	20.6500	+2.993%	9,957,662	+12.542%
2026-03-04	19.5700	20.5800	19.1900	20.0500	-1.571%	11,376,528	+15.910%
2026-03-03	20.5200	21.6800	19.5800	20.3700	+17.814%	40,376,268	+14.089%
2026-03-02	17.4600	18.5900	16.9600	17.2900	+8.606%	21,861,367	+34.413%
2026-02-27	16.6450	17.0598	15.6800	15.9200	-11.408%	16,740,987	+45.980%
2026-02-26	18.8200	19.4800	17.9300	17.9700	-1.264%	9,930,905	+29.327%
2026-02-25	17.5000	18.3000	17.1000	18.2000	-3.191%	20,441,444	+27.692%
2026-02-24	19.2500	19.4000	18.4000	18.8000	+3.867%	11,446,438	+23.617%
2026-02-23	19.3000	19.6000	18.1000	18.1000	-10.396%	18,393,910	+28.398%
2026-02-20	22.3000	22.9000	20.1000	20.2000	-14.768%	19,189,827	+15.050%
2026-02-19	24.0000	24.6500	23.3000	23.7000	-2.869%	10,827,897	-1.941%
2026-02-18	24.7000	25.1000	23.7000	24.4000	-10.949%	15,059,613	-4.754%
2026-02-17	26.9000	28.4000	26.5150	27.4000	+9.163%	16,576,021	-15.182%
2026-02-13	24.1000	25.9000	24.0000	25.1000	-5.993%	16,660,122	-7.410%
2026-02-12	22.3000	27.0000	22.0000	26.7000	+24.186%	28,834,830	-12.959%
2026-02-11	21.4000	22.7000	21.2010	21.5000	-8.898%	17,595,954	+8.093%
2026-02-10	22.9000	24.3000	22.6000	23.6000	+7.273%	16,581,440	-1.525%
2026-02-09	24.3000	24.5900	22.0000	22.0000	-16.031%	15,187,417	+5.636%
2026-02-06	28.3000	28.4500	25.8000	26.2000	-10.274%	20,047,566	-11.298%
2026-02-05	27.7000	29.8000	26.3000	29.2000	+39.048%	35,027,545	-20.411%
2026-02-04	18.9000	23.2000	18.8000	21.0000	-5.830%	35,156,444	+10.667%
2026-02-03	20.4000	23.6000	19.0000	22.3000	-12.891%	39,653,466	+4.215%
2026-02-02	24.6000	28.8000	23.8000	25.6000	+8.475%	45,607,494	-9.219%
2026-01-30	21.0000	28.0000	20.1000	23.6000	+49.367%	100,224,406	-1.525%
2026-01-29	14.4000	18.6830	14.4000	15.8000	+0.637%	89,643,194	+47.089%
2026-01-28	16.7000	17.6000	15.5000	15.7000	-8.187%	65,740,192	+48.025%
2026-01-27	18.8980	19.8000	17.1000	17.1000	-8.065%	65,002,382	+35.906%
2026-01-26	19.4000	19.5000	15.7000	18.6000	-17.333%	83,218,754	+24.946%
2026-01-23	24.1000	24.4000	22.5000	22.5000	-13.127%	16,576,587	+3.289%
2026-01-22	27.5000	27.6000	25.6000	25.9000	-7.829%	16,581,395	-10.270%
2026-01-21	27.2000	29.6000	26.9300	28.1000	+3.309%	18,266,755	-17.295%
2026-01-20	26.7000	28.1000	26.6000	27.2000	-11.401%	15,876,495	-14.559%
2026-01-16	31.3000	32.5000	30.5000	30.7000	+5.137%	18,355,324	-24.300%
2026-01-15	31.0500	31.2000	28.5000	29.2000	+3.546%	20,792,830	-20.411%
2026-01-14	29.1000	30.9000	28.1000	28.2000	-14.804%	27,574,858	-17.589%
2026-01-13	31.6000	33.8000	31.0000	33.1000	-3.499%	19,275,114	-29.789%
2026-01-12	35.4000	35.6000	33.1000	34.3000	-13.819%	12,129,723	-32.245%
2026-01-09	41.0500	41.6790	38.9000	39.8000	-8.083%	10,080,886	-41.608%
2026-01-08	46.5500	47.0000	43.2010	43.3000	+3.095%	10,256,704	-46.328%
2026-01-07	43.3000	44.0000	41.5000	42.0000	+7.417%	12,496,726	-44.667%
2026-01-06	41.8000	41.8860	38.7000	39.1000	-12.918%	23,356,390	-40.563%
2026-01-05	44.5500	45.7000	42.5000	44.9000	-11.788%	16,228,790	-48.241%
2026-01-02	48.3000	52.8000	48.1000	50.9000	-4.682%	12,265,645	-54.342%
2025-12-31	51.8000	55.2990	50.1000	53.4000	+13.376%	8,061,843	-56.479%
2025-12-30	47.8000	49.8000	44.6000	47.1000	-12.291%	14,017,869	-50.658%
2025-12-29	54.9500	57.1990	53.5000	53.7000	+15.484%	7,270,497	-56.723%
2025-12-26	52.0500	53.0000	46.4000	46.5000	-18.278%	6,840,753	-50.022%
2025-12-24	56.9000	59.7000	56.2000	56.9000	-0.871%	2,256,677	-59.156%
2025-12-23	59.9000	62.2000	57.0000	57.4000	-7.865%	2,904,783	-59.512%
2025-12-22	61.8000	63.5000	61.4500	62.3000	-4.006%	1,151,246	-62.697%
2025-12-19	67.8000	68.0990	64.5000	64.9000	-6.349%	1,137,273	-64.191%
2025-12-18	68.0000	70.7000	67.4740	69.3000	+3.587%	1,165,598	-66.465%
2025-12-17	69.7000	70.2000	65.8000	66.9000	-9.350%	1,841,743	-65.262%
2025-12-16	74.3000	75.6500	73.1000	73.8000	+0.958%	784,238	-68.509%
2025-12-15	73.6000	75.8500	72.6500	73.1000	-6.402%	901,221	-68.208%
2025-12-12	71.4000	80.3650	71.4000	78.1000	+5.827%	1,431,882	-70.243%
2025-12-11	76.8000	77.4000	72.1000	73.8000	-6.345%	1,197,620	-68.509%
2025-12-10	81.3000	83.2000	78.3000	78.8000	-3.075%	845,853	-70.508%
2025-12-09	87.0000	87.1000	81.3000	81.3000	-9.365%	850,008	-71.415%
2025-12-08	89.0000	91.0000	88.6000	89.7000	+1.471%	334,943	-74.091%
2025-12-05	89.1000	89.9000	85.3000	88.4000	-4.844%	632,290	-73.710%
2025-12-04	91.2000	94.8990	90.9000	92.9000	+4.853%	448,159	-74.984%
2025-12-03	88.3000	90.4000	87.1760	88.6000	+1.026%	420,687	-73.770%
2025-12-02	88.7000	92.5990	87.5000	87.7000	-2.664%	445,215	-73.501%
2025-12-01	92.2000	93.9000	87.1010	90.1000	-5.258%	586,558	-74.206%
2025-11-28	101.6000	101.7900	94.5000	95.1000	-12.592%	589,445	-75.563%
2025-11-26	114.3000	115.4900	108.4000	108.8000	-7.562%	294,366	-78.640%
2025-11-25	117.6000	121.1970	116.9000	117.7000	+0.512%	97,538	-80.255%
2025-11-24	124.1000	124.4000	117.0000	117.1000	-5.868%	211,529	-80.154%
2025-11-21	126.9500	127.6500	121.0000	124.4000	+2.387%	475,637	-81.318%
2025-11-20	119.1000	123.0500	116.8000	121.5000	+2.532%	564,859	-80.872%
2025-11-19	116.2000	122.1000	112.6000	118.5000	-1.085%	672,386	-80.388%
2025-11-18	121.0000	122.6000	118.0000	119.8000	-2.602%	239,850	-80.601%
2025-11-17	121.4000	125.9000	119.0000	123.0000	+2.329%	275,031	-81.106%
2025-11-14	121.2000	122.9000	116.8500	120.2000	+6.090%	283,871	-80.666%
2025-11-13	109.5000	114.1500	108.7350	113.3000	+3.660%	393,780	-79.488%
2025-11-12	116.2000	117.0000	107.5000	109.3000	-8.688%	531,614	-78.737%
2025-11-11	120.6000	124.0980	119.4500	119.7000	-2.688%	173,397	-80.585%
2025-11-10	126.9000	127.9000	122.5450	123.0060	-8.614%	176,358	-81.107%
2025-11-07	134.0000	137.1000	132.5000	134.6000	-1.859%	216,973	-82.734%
2025-11-06	136.5000	139.6000	135.1000	137.1500	+0.476%	180,558	-83.055%
2025-11-05	137.9000	138.5000	135.6000	136.5000	-4.412%	129,381	-82.974%
2025-11-04	141.2000	144.1000	138.7000	142.8000	+4.846%	188,152	-83.725%
2025-11-03	133.7000	137.8000	132.6000	136.2000	+0.665%	182,797	-82.937%
2025-10-31	133.3000	136.6000	132.7500	135.3000	+2.113%	172,431	-82.823%
2025-10-30	136.9000	137.8000	131.8240	132.5000	-5.492%	144,583	-82.460%
2025-10-29	134.9000	142.1500	134.6520	140.2000	-0.778%	300,392	-83.424%
2025-10-28	143.6000	144.4000	140.2000	141.3000	-1.807%	148,053	-83.553%
2025-10-27	141.0000	147.8650	140.3070	143.9000	+6.356%	253,625	-83.850%
2025-10-24	135.2000	135.8500	133.0000	135.3000	+0.970%	119,944	-82.823%
2025-10-23	131.3000	134.1000	130.4000	134.0000	-1.253%	159,155	-82.657%
2025-10-22	138.0000	140.1000	134.7000	135.7000	-1.951%	216,533	-82.874%
2025-10-21	133.9000	141.7000	132.6000	138.4000	+15.526%	516,688	-83.208%
2025-10-20	122.4000	125.2640	119.6000	119.8000	-5.296%	220,865	-80.601%
2025-10-17	120.2000	130.1000	120.0000	126.5000	+10.096%	544,105	-81.628%
2025-10-16	119.8000	120.3000	113.0000	114.9000	-2.874%	483,777	-79.774%
2025-10-15	123.5000	124.9000	118.0200	118.3000	-8.578%	367,050	-80.355%
2025-10-14	133.5000	135.0000	125.7000	129.4000	+1.173%	249,181	-82.040%
2025-10-13	130.3000	132.0000	127.5000	127.9000	-12.337%	337,784	-81.830%
2025-10-10	140.9000	150.4000	140.2000	145.9000	+0.206%	248,165	-84.071%
2025-10-09	135.3000	150.5000	135.1000	145.6000	+3.556%	440,146	-84.038%
2025-10-08	141.7000	142.7650	137.6000	140.6000	-4.871%	205,837	-83.471%
2025-10-07	143.5000	150.8000	143.2040	147.8000	+3.429%	207,084	-84.276%
2025-10-06	143.1000	144.0000	141.5000	142.9000	-1.719%	87,447	-83.737%
2025-10-03	147.1000	149.5000	143.0000	145.4000	-5.153%	204,260	-84.017%
2025-10-02	146.4000	160.0000	146.1000	153.3000	+2.610%	212,091	-84.840%
2025-10-01	148.8000	150.0000	146.0010	149.4000	-2.798%	129,863	-84.444%
2025-09-30	157.8000	158.2000	152.9000	153.7000	+0.787%	90,550	-84.880%
2025-09-29	152.9000	154.7460	150.7000	152.5000	-2.431%	92,212	-84.761%
2025-09-26	161.8000	162.7530	152.9000	156.3000	-4.579%	217,012	-85.131%
2025-09-25	168.4000	171.3000	163.5990	163.8000	-5.916%	125,642	-85.812%
2025-09-24	171.6000	175.7000	171.2020	174.0990	+0.693%	84,094	-86.651%
2025-09-23	169.8000	174.2900	169.1500	172.9000	+0.494%	97,428	-86.559%
2025-09-22	177.3000	178.7000	171.9000	172.0500	-4.997%	69,934	-86.492%
2025-09-19	189.4000	190.1000	180.3000	181.1000	-5.529%	58,940	-87.167%
2025-09-18	192.8000	195.2960	191.4000	191.7000	-0.725%	34,789	-87.877%
2025-09-17	191.3000	197.2060	187.0000	193.1000	+4.097%	66,995	-87.965%
2025-09-16	180.6000	187.3000	180.4010	185.5000	+1.422%	39,747	-87.472%
2025-09-15	187.3000	187.5000	182.7000	182.9000	-1.930%	26,912	-87.294%
2025-09-12	187.4000	188.6000	185.0000	186.5000	-2.814%	62,936	-87.539%
2025-09-11	196.6000	197.0000	190.0000	191.9000	-2.217%	49,627	-87.890%
2025-09-10	197.1000	197.6000	195.1000	196.2500	-1.382%	15,246	-88.158%
2025-09-09	196.0010	200.4000	194.0000	199.0000	+2.630%	29,494	-88.322%
2025-09-08	193.3000	195.5000	189.8570	193.9000	-2.106%	35,378	-88.014%
2025-09-05	194.5000	200.1000	192.3000	198.0720	-0.741%	42,393	-88.267%
2025-09-04	196.7000	201.9000	196.3500	199.5500	+1.915%	45,027	-88.354%
2025-09-03	194.7000	196.5000	190.7000	195.8000	-0.458%	73,942	-88.131%
2025-09-02	201.6000	203.2500	196.0000	196.7000	-3.955%	59,042	-88.185%
2025-08-29	218.8000	218.8000	204.7000	204.8000	-5.666%	104,508	-88.652%
2025-08-28	216.6000	220.0000	216.5000	217.1000	-3.037%	57,012	-89.295%
2025-08-27	227.5000	228.9000	222.4910	223.9000	+0.134%	13,786	-89.620%
2025-08-26	225.7000	225.7000	222.9920	223.6000	-0.445%	6,237	-89.606%
2025-08-25	224.5000	224.7000	220.8000	224.6000	+1.790%	18,545	-89.653%
2025-08-22	232.9000	232.9000	218.6070	220.6500	-4.190%	26,097	-89.467%
2025-08-21	231.8010	232.2000	229.2000	230.3000	-1.201%	21,897	-89.909%
2025-08-20	235.7000	235.7000	232.3000	233.1000	-3.318%	40,746	-90.030%
2025-08-19	232.2900	241.3000	231.3000	241.1000	+4.372%	27,796	-90.361%
2025-08-18	229.2000	232.1000	229.2000	231.0000	-0.388%	12,977	-89.939%
2025-08-15	233.3000	235.8000	230.0000	231.9000	+0.173%	29,842	-89.978%
2025-08-14	229.6000	233.2000	228.2100	231.5000	+2.798%	12,991	-89.961%
2025-08-13	226.0000	226.6000	224.6000	225.2000	-3.431%	15,360	-89.680%
2025-08-12	235.6000	236.7000	231.2000	233.2000	-1.186%	15,825	-90.034%
2025-08-11	233.7000	236.1000	232.2000	236.0000	+4.286%	35,753	-90.153%
2025-08-08	226.3000	229.7000	224.2000	226.3000	-0.264%	29,462	-89.730%
2025-08-07	225.4000	230.7000	223.9980	226.9000	-2.827%	26,272	-89.758%
2025-08-06	233.9000	234.6000	232.3000	233.5000	-0.596%	9,786	-90.047%
2025-08-05	238.6000	239.2000	233.4000	234.9000	-2.083%	28,683	-90.106%
2025-08-04	240.3000	242.2000	238.6000	239.8970	-2.083%	19,176	-90.313%
2025-08-01	242.3000	247.6000	242.1000	245.0000	-1.408%	54,371	-90.514%
2025-07-31	249.5000	251.7000	248.1000	248.5000	+0.893%	34,557	-90.648%
2025-07-30	237.4000	247.8000	234.8000	246.3000	+7.405%	80,315	-90.564%
2025-07-29	229.6000	231.7500	227.5000	229.3180	-0.066%	16,578	-89.866%
2025-07-28	229.3000	232.1950	228.8000	229.4700	+0.162%	28,379	-89.872%
2025-07-25	221.4000	231.7000	220.0000	229.1000	+5.044%	66,885	-89.856%
2025-07-24	220.0000	221.2000	217.6000	218.1000	+1.348%	16,759	-89.344%
2025-07-23	214.0000	217.6000	211.8000	215.2000	+0.046%	41,536	-89.201%
2025-07-22	215.3000	220.7000	214.8500	215.1000	-2.049%	56,799	-89.196%
2025-07-21	222.3000	222.3470	217.5500	219.6000	-4.251%	49,351	-89.417%
2025-07-18	226.5000	229.5000	226.0000	229.3500	+0.328%	26,431	-89.867%
2025-07-17	234.9000	235.7000	228.4500	228.6000	-1.846%	26,629	-89.834%
2025-07-16	232.3000	236.9000	229.4970	232.9000	+0.086%	58,705	-90.021%
2025-07-15	228.3000	235.0000	228.0000	232.7000	+1.527%	46,640	-90.013%
2025-07-14	222.2000	229.4000	221.0000	229.2000	+4.134%	65,152	-89.860%
2025-07-11	230.1000	230.8200	219.8000	220.1000	-8.139%	84,781	-89.441%
2025-07-10	245.8000	250.5000	239.4000	239.6000	-5.818%	50,799	-90.301%
2025-07-09	253.6000	255.4000	252.8000	254.4000	+1.597%	11,030	-90.865%
2025-07-08	251.0000	255.9000	250.1000	250.4000	+0.482%	17,535	-90.719%
2025-07-07	254.9000	255.2000	249.1000	249.2000	+0.565%	16,469	-90.674%
2025-07-03	248.7000	250.8000	246.8000	247.8000	-1.432%	10,864	-90.621%
2025-07-02	255.1000	256.4360	251.2000	251.4000	-3.084%	11,561	-90.756%
2025-07-01	256.1000	259.6000	253.4000	259.4000	+0.504%	86,996	-91.041%
2025-06-30	259.5000	260.8000	257.8000	258.1000	-1.187%	8,656	-90.996%
2025-06-27	261.8000	262.1000	257.0000	261.2000	+4.438%	41,118	-91.103%
2025-06-26	253.3000	255.4000	249.9010	250.1000	-1.690%	26,064	-90.708%
2025-06-25	261.9340	262.7000	254.3000	254.4000	-2.323%	27,282	-90.865%
2025-06-24	262.2000	269.4990	260.3000	260.4500	+1.897%	51,653	-91.077%
2025-06-23	257.7000	257.8500	253.9500	255.6000	-1.351%	20,309	-90.908%
2025-06-20	258.0000	260.9030	257.8000	259.1000	+3.557%	42,352	-91.030%
2025-06-18	242.8000	251.3000	242.8000	250.2000	+2.878%	53,286	-90.711%
2025-06-17	244.1000	247.2000	240.9500	243.2000	-4.252%	39,773	-90.444%
2025-06-16	252.4000	255.7000	251.6000	254.0000	-0.243%	31,486	-90.850%
2025-06-13	253.8000	257.0000	253.0070	254.6180	+0.520%	28,670	-90.873%
2025-06-12	256.2000	256.7000	253.1010	253.3000	-0.511%	28,001	-90.825%
2025-06-11	254.6000	256.8000	252.6000	254.6000	+1.962%	65,404	-90.872%
2025-06-10	248.5000	252.9000	248.0000	249.7000	+1.011%	68,011	-90.693%
2025-06-09	251.9000	253.1860	245.1000	247.2000	-4.186%	86,471	-90.599%
2025-06-06	254.3000	260.0000	253.3000	258.0000	-1.602%	72,085	-90.992%
2025-06-05	258.0000	267.9900	255.0000	262.2000	-7.120%	121,373	-91.137%
2025-06-04	281.6000	283.2000	280.1000	282.3000	+1.183%	22,800	-91.768%
2025-06-03	282.7000	285.5000	279.0000	279.0000	+0.613%	37,893	-91.670%
2025-06-02	292.0000	294.0000	277.1000	277.3000	-10.807%	62,239	-91.619%
2025-05-30	307.8000	314.5990	306.5000	310.9000	+2.236%	22,913	-92.525%
2025-05-29	304.1000	308.5000	303.7060	304.1000	-2.156%	19,957	-92.358%
2025-05-28	307.4000	311.0920	305.8000	310.8000	+1.702%	20,551	-92.523%
2025-05-27	309.8000	310.2990	305.3990	305.6000	+1.528%	26,967	-92.395%
2025-05-23	306.3000	309.5990	299.8990	301.0000	-2.778%	22,198	-92.279%
2025-05-22	309.0000	313.7000	308.0000	309.6000	+3.407%	37,717	-92.494%
2025-05-21	306.2000	307.6500	299.0000	299.4000	-2.697%	33,756	-92.238%
2025-05-20	320.9000	321.5380	307.5000	307.7000	-4.825%	39,378	-92.447%
2025-05-19	322.4000	325.4000	320.7000	323.3000	-0.645%	11,468	-92.812%
2025-05-16	328.5000	330.0000	323.3000	325.4000	+2.198%	35,011	-92.858%
2025-05-15	326.5000	327.5000	318.3000	318.4000	-2.031%	23,527	-92.701%
2025-05-14	323.1000	328.0520	321.5000	325.0000	+4.334%	33,562	-92.849%
2025-05-13	317.4000	318.9000	310.5000	311.5000	-2.136%	33,114	-92.539%
2025-05-12	317.4000	322.8990	316.1500	318.3000	+0.792%	42,467	-92.699%
2025-05-09	317.4000	317.9000	313.6000	315.8000	-2.229%	19,462	-92.641%
2025-05-08	320.0000	324.7410	315.7050	323.0000	+0.186%	29,793	-92.805%
2025-05-07	315.3000	327.7350	313.9000	322.4000	+5.325%	33,585	-92.792%
2025-05-06	306.8000	311.1000	305.6000	306.1000	-5.173%	46,072	-92.408%
2025-05-05	320.7000	328.2000	320.7000	322.8000	-2.507%	20,810	-92.800%
2025-05-02	318.9000	332.5000	318.5000	331.1000	+2.444%	34,764	-92.981%
2025-05-01	323.1000	328.5000	320.5000	323.2000	+1.032%	47,633	-92.809%
2025-04-30	318.5000	322.5000	315.7000	319.9000	+2.204%	31,451	-92.735%
2025-04-29	301.4000	313.6000	300.8000	313.0000	+1.607%	27,868	-92.575%
2025-04-28	310.0000	315.0000	307.1000	308.0500	-0.693%	17,667	-92.456%
2025-04-25	312.2000	314.7000	307.6580	310.2000	+3.469%	34,599	-92.508%
2025-04-24	304.2000	307.0000	299.0000	299.8000	+0.167%	34,141	-92.248%
2025-04-23	315.1000	316.7130	297.8500	299.3000	-6.615%	90,612	-92.235%
2025-04-22	315.7000	320.5000	307.7000	320.5000	+1.200%	70,201	-92.749%
2025-04-21	311.9000	321.6500	311.0090	316.7000	-1.247%	56,606	-92.662%
2025-04-17	320.7000	327.5000	316.9000	320.7000	+1.552%	46,975	-92.753%
2025-04-16	314.4000	317.4000	310.8010	315.8000	-2.711%	40,241	-92.641%
2025-04-15	326.0000	329.5000	323.9000	324.6000	-0.429%	24,776	-92.840%
2025-04-14	333.0000	337.5000	324.0000	326.0000	-1.302%	45,741	-92.871%
2025-04-11	340.9000	343.5000	326.2000	330.3000	-6.510%	69,168	-92.964%
2025-04-10	357.0000	365.5000	350.0000	353.3000	-1.147%	36,106	-93.422%
2025-04-09	370.4000	375.1000	352.8000	357.4000	-7.169%	52,331	-93.497%
2025-04-08	369.2000	390.0000	365.3000	385.0000	+0.339%	41,905	-93.964%
2025-04-07	377.8000	390.2990	360.9000	383.7000	-0.260%	56,765	-93.943%
2025-04-04	366.8000	401.3000	366.0000	384.7000	+11.540%	116,957	-93.959%
2025-04-03	340.2000	345.9000	331.1000	344.9000	+16.560%	98,149	-93.262%
2025-04-02	296.9000	298.3500	291.2150	295.9000	-1.400%	49,484	-92.146%
2025-04-01	294.8000	303.5000	294.2000	300.1000	+2.318%	32,708	-92.256%
2025-03-31	297.9000	303.5750	292.8000	293.3000	+0.034%	47,964	-92.076%
2025-03-28	284.4000	295.1000	282.8500	293.2000	+3.203%	72,289	-92.074%
2025-03-27	297.6000	299.1000	283.0000	284.1000	-7.005%	68,415	-91.820%
2025-03-26	302.0000	306.2500	300.6100	305.5000	+0.460%	26,438	-92.393%
2025-03-25	305.0000	305.5000	300.9000	304.1000	-4.190%	39,959	-92.358%
2025-03-24	313.4000	319.0000	312.0000	317.4000	+0.126%	23,078	-92.678%
2025-03-21	312.2000	322.9000	312.2000	317.0000	+3.291%	35,475	-92.669%
2025-03-20	310.8000	311.3980	306.2610	306.9000	+2.164%	30,851	-92.428%
2025-03-19	301.5000	305.5780	297.3040	300.4000	+1.145%	49,517	-92.264%
2025-03-18	292.7900	298.5800	292.4000	297.0000	-1.362%	20,204	-92.175%
2025-03-17	308.9000	308.9000	301.1000	301.1000	-0.660%	14,343	-92.282%
2025-03-14	296.0000	305.8970	296.0000	303.1000	+0.531%	25,487	-92.333%
2025-03-13	314.0410	315.0000	296.2000	301.5000	-4.286%	58,888	-92.292%
2025-03-12	318.6000	319.1000	312.4000	315.0000	-1.747%	38,521	-92.622%
2025-03-11	329.1000	329.1000	319.3170	320.6000	-6.065%	40,467	-92.751%