Dark

ACU
Acme United Corporation
stock NYSEAMERICAN

At Close

Jul 9, 2025 3:59:30 PM EDT

43.95USD+0.205%(+0.09)12,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.86)0

After-hours

Jul 8, 2025 4:00:30 PM EDT

43.86USD+0.080%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	43.740000	44.1000	43.670000	43.95	+0.205%	12,120	0.000%
2025-07-08	43.710000	44.0100	43.250000	43.86	+2.958%	11,695	+0.205%
2025-07-07	43.430000	43.8300	42.130000	42.60	-2.361%	23,149	+3.169%
2025-07-03	43.500000	44.2400	43.100000	43.63	-0.137%	13,243	+0.733%
2025-07-02	42.890000	44.2500	42.735000	43.69	+0.414%	25,606	+0.595%
2025-07-01	41.020000	43.5100	41.000000	43.51	+4.970%	24,645	+1.011%
2025-06-30	40.190000	41.6700	40.190000	41.45	+3.418%	28,777	+6.031%
2025-06-27	40.270000	41.0246	38.870000	40.08	-1.329%	408,440	+9.656%
2025-06-26	40.037600	40.9700	39.350000	40.62	+2.731%	21,800	+8.198%
2025-06-25	39.730000	39.7300	38.960000	39.54	-0.977%	11,166	+11.153%
2025-06-24	38.935000	39.9300	38.700000	39.93	+3.045%	10,440	+10.068%
2025-06-23	39.190000	39.2650	38.589676	38.75	-0.920%	29,825	+13.419%
2025-06-20	38.400000	39.3500	38.190000	39.11	+1.584%	39,028	+12.375%
2025-06-18	37.220000	38.7800	37.130000	38.50	+3.522%	17,677	+14.156%
2025-06-17	37.305000	38.1600	37.190000	37.19	-0.588%	18,378	+18.177%
2025-06-16	38.160000	38.1700	37.210000	37.41	-0.240%	11,489	+17.482%
2025-06-13	38.600000	39.1001	37.500000	37.50	-2.950%	7,920	+17.200%
2025-06-12	39.720000	39.7200	38.640000	38.64	-2.400%	8,690	+13.742%
2025-06-11	39.320000	39.7300	39.125000	39.59	+1.905%	11,374	+11.013%
2025-06-10	39.520000	39.8150	38.850000	38.85	-0.359%	11,762	+13.127%
2025-06-09	39.790000	39.7900	38.990000	38.99	-1.739%	14,807	+12.721%
2025-06-06	39.500000	40.5000	39.270000	39.68	0.000%	14,145	+10.761%
2025-06-05	39.540000	39.6800	39.260000	39.68	+0.609%	7,949	+10.761%
2025-06-04	39.547500	39.6095	39.090000	39.44	-0.202%	10,008	+11.435%
2025-06-03	40.125000	40.2750	39.515000	39.52	-0.654%	11,420	+11.210%
2025-06-02	39.800000	40.0000	39.125000	39.78	-0.050%	12,530	+10.483%
2025-05-30	40.340000	40.3400	39.510000	39.80	-1.534%	8,507	+10.427%
2025-05-29	39.960000	40.4250	39.030000	40.42	+2.511%	10,898	+8.733%
2025-05-28	39.840000	39.9400	39.150000	39.43	+0.229%	14,961	+11.463%
2025-05-27	39.380000	39.9700	39.050000	39.34	+1.157%	8,387	+11.718%
2025-05-23	38.740000	38.8900	38.155000	38.89	+0.699%	7,549	+13.011%
2025-05-22	38.720100	39.0150	38.230000	38.62	-1.354%	9,341	+13.801%
2025-05-21	39.580000	39.7800	38.740000	39.15	-0.432%	7,357	+12.261%
2025-05-20	39.600000	40.0200	39.320000	39.32	-2.213%	8,546	+11.775%
2025-05-19	39.010000	40.4800	39.010000	40.21	+1.005%	9,960	+9.301%
2025-05-16	39.260000	40.2100	39.260000	39.81	+0.836%	23,897	+10.399%
2025-05-15	39.250000	40.1900	39.250000	39.48	-0.953%	14,531	+11.322%
2025-05-14	38.580000	39.8600	38.185000	39.86	+2.258%	21,281	+10.261%
2025-05-13	38.860000	39.2400	38.552000	38.98	+2.498%	12,323	+12.750%
2025-05-12	39.230000	39.2899	38.000000	38.03	+0.422%	20,687	+15.567%
2025-05-09	37.510000	38.0250	37.280100	37.87	-1.149%	9,329	+16.055%
2025-05-08	39.195000	39.1950	37.230000	38.31	+0.209%	14,395	+14.722%
2025-05-07	37.805000	38.5000	37.805000	38.23	-0.235%	12,340	+14.962%
2025-05-06	37.200000	38.3200	36.850100	38.32	+1.537%	9,523	+14.692%
2025-05-05	37.620000	38.3499	37.500000	37.74	-1.565%	12,179	+16.455%
2025-05-02	38.840000	39.0000	38.180000	38.34	+1.028%	14,879	+14.632%
2025-05-01	38.780000	39.3600	37.590100	37.95	-1.480%	11,382	+15.810%
2025-04-30	39.010000	39.1500	37.980000	38.52	-3.434%	17,572	+14.097%
2025-04-29	40.600000	40.6000	39.640000	39.89	-1.165%	10,441	+10.178%
2025-04-28	41.625000	41.8800	40.285000	40.36	-2.864%	13,558	+8.895%
2025-04-25	42.010000	42.0100	41.482600	41.55	-1.587%	8,215	+5.776%
2025-04-24	42.330000	43.2350	42.010100	42.22	-0.425%	19,500	+4.098%
2025-04-23	40.890000	43.2700	40.880000	42.40	+3.693%	31,003	+3.656%
2025-04-22	41.280000	42.3150	39.605200	40.89	-0.220%	35,253	+7.483%
2025-04-21	41.000000	41.5800	39.900000	40.98	-0.967%	20,637	+7.247%
2025-04-17	39.250000	42.1000	37.000000	41.38	+3.244%	49,870	+6.211%
2025-04-16	40.490000	41.0000	39.325000	40.08	-0.792%	27,010	+9.656%
2025-04-15	38.620000	40.5000	38.455000	40.40	+2.930%	12,391	+8.787%
2025-04-14	39.150000	39.2500	38.190000	39.25	+3.426%	8,469	+11.975%
2025-04-11	39.150000	39.1500	37.640000	37.95	-2.892%	12,626	+15.810%
2025-04-10	39.340000	39.7000	38.800000	39.08	-2.300%	5,742	+12.462%
2025-04-09	36.850000	40.9850	36.850000	40.00	+5.180%	24,919	+9.875%
2025-04-08	36.260000	38.4000	36.260000	38.03	+4.910%	13,292	+15.567%
2025-04-07	36.630000	37.5600	35.314700	36.25	-4.177%	20,759	+21.241%
2025-04-04	37.610000	38.8250	37.140000	37.83	-3.372%	10,045	+16.178%
2025-04-03	39.800000	39.9900	38.820000	39.15	-3.070%	9,523	+12.261%
2025-04-02	40.185000	40.7200	39.500000	40.39	+1.381%	6,658	+8.814%
2025-04-01	39.470000	40.0899	38.299000	39.84	+0.581%	11,107	+10.316%
2025-03-31	39.520000	39.7400	38.970000	39.61	-1.394%	12,864	+10.957%
2025-03-28	40.055300	40.3700	39.134400	40.17	-1.905%	16,818	+9.410%
2025-03-27	39.350000	40.9500	39.190000	40.95	+3.357%	11,465	+7.326%
2025-03-26	39.490000	39.8650	39.068200	39.62	+0.278%	10,649	+10.929%
2025-03-25	39.000000	40.4173	39.000000	39.51	-1.520%	11,473	+11.238%
2025-03-24	40.250000	40.2500	39.430000	40.12	+0.501%	8,243	+9.546%
2025-03-21	39.620000	39.9400	39.620000	39.92	-1.432%	10,754	+10.095%
2025-03-20	40.380000	40.5000	40.380000	40.50	+1.657%	4,906	+8.519%
2025-03-19	39.710000	40.8000	39.710000	39.84	-0.400%	4,209	+10.316%
2025-03-18	38.990000	40.1100	38.990000	40.00	-0.572%	4,975	+9.875%
2025-03-17	40.935000	41.5000	39.667700	40.23	-1.518%	11,831	+9.247%
2025-03-14	40.490000	41.2100	39.750000	40.85	+2.125%	7,769	+7.589%
2025-03-13	37.700000	40.0000	37.550000	40.00	+5.541%	11,830	+9.875%
2025-03-12	36.780000	37.9400	36.770000	37.90	+2.432%	8,871	+15.963%
2025-03-11	36.380000	37.2400	36.380000	37.00	+0.845%	4,798	+18.784%
2025-03-10	36.980000	37.2900	36.500000	36.69	-1.662%	12,800	+19.787%
2025-03-07	37.412600	37.6300	37.310000	37.31	-1.375%	3,650	+17.797%
2025-03-06	37.200000	37.8300	37.027400	37.83	+1.421%	5,578	+16.178%
2025-03-05	36.740000	37.6577	36.570100	37.30	-0.161%	4,902	+17.828%
2025-03-04	38.894600	38.8946	36.525000	37.36	-0.107%	15,425	+17.639%
2025-03-03	36.965900	38.3950	36.965900	37.40	-4.323%	10,802	+17.513%
2025-02-28	37.750000	39.0900	37.730100	39.09	+3.550%	3,257	+12.433%
2025-02-27	38.380000	38.3800	37.690000	37.75	-1.641%	2,949	+16.424%
2025-02-26	37.630900	38.3800	37.260000	38.38	+2.347%	7,360	+14.513%
2025-02-25	36.500000	37.5000	36.500000	37.50	+2.347%	9,505	+17.200%
2025-02-24	36.700000	37.7100	36.600000	36.64	-1.133%	14,911	+19.951%
2025-02-21	37.240000	37.7799	36.735000	37.06	-1.279%	4,245	+18.591%
2025-02-20	37.375000	37.5500	37.055000	37.54	+0.107%	5,927	+17.075%
2025-02-19	37.562800	37.8800	37.340000	37.50	0.000%	5,121	+17.200%
2025-02-18	38.310000	38.3100	37.210000	37.50	-1.601%	6,455	+17.200%
2025-02-14	37.500000	38.1100	37.105000	38.11	+1.518%	3,632	+15.324%
2025-02-13	37.611200	37.9199	37.500000	37.54	+1.377%	2,898	+17.075%
2025-02-12	37.320000	37.9164	37.030000	37.03	-0.457%	5,238	+18.688%
2025-02-11	37.030000	37.6800	37.030000	37.20	-0.826%	9,604	+18.145%
2025-02-10	37.000000	37.9284	37.000000	37.51	-0.504%	5,990	+17.169%
2025-02-07	37.580000	38.3200	37.210000	37.70	-1.076%	11,750	+16.578%
2025-02-06	37.439900	38.3000	37.439900	38.11	+1.627%	5,701	+15.324%
2025-02-05	37.210000	37.8599	37.210000	37.50	0.000%	5,131	+17.200%
2025-02-04	35.905000	37.7100	35.905000	37.50	+4.573%	8,039	+17.200%
2025-02-03	35.200000	36.7350	35.200000	35.86	-1.076%	7,832	+22.560%
2025-01-31	35.900000	36.9399	35.600100	36.25	-0.630%	9,782	+21.241%
2025-01-30	35.600000	36.6599	35.600000	36.48	-0.816%	5,755	+20.477%
2025-01-29	35.720000	36.7800	35.720000	36.78	+2.824%	7,791	+19.494%
2025-01-28	35.770000	36.1500	35.720000	35.77	0.000%	6,765	+22.868%
2025-01-27	35.820000	36.0000	35.770000	35.77	-1.379%	3,453	+22.868%
2025-01-24	35.560000	36.4600	35.560000	36.27	-0.357%	5,501	+21.175%
2025-01-23	36.640000	36.6400	35.845000	36.40	-0.601%	7,100	+20.742%
2025-01-22	36.860000	37.0700	36.412000	36.62	-2.347%	6,780	+20.016%
2025-01-21	37.775000	38.5427	37.020000	37.50	+0.806%	6,363	+17.200%
2025-01-17	36.000000	37.2999	36.000000	37.20	+1.695%	6,939	+18.145%
2025-01-16	36.185000	36.8252	36.150000	36.58	+0.219%	6,193	+20.148%
2025-01-15	35.490000	37.3199	34.700000	36.50	+5.889%	5,504	+20.411%
2025-01-14	34.348700	35.1644	34.348700	34.47	-0.606%	10,718	+27.502%
2025-01-13	35.100000	35.1000	34.595500	34.68	-1.225%	6,602	+26.730%
2025-01-10	35.210000	35.7450	35.110000	35.11	-2.228%	8,075	+25.178%
2025-01-08	35.080000	35.9100	35.080000	35.91	-0.139%	9,153	+22.389%
2025-01-07	35.946700	35.9600	35.087100	35.96	+1.096%	11,384	+22.219%
2025-01-06	36.700000	37.0243	35.570000	35.57	-3.369%	10,138	+23.559%
2025-01-03	37.127400	37.4500	36.810000	36.81	+0.409%	5,559	+19.397%
2025-01-02	36.980000	37.4400	36.660000	36.66	-1.795%	5,164	+19.885%
2024-12-31	37.140000	37.3499	36.600000	37.33	+1.689%	15,155	+17.734%
2024-12-30	36.680000	37.5700	35.975000	36.71	-0.299%	17,285	+19.722%
2024-12-27	36.264600	36.8340	36.264600	36.82	+1.126%	4,205	+19.364%
2024-12-26	37.244800	37.2448	36.410000	36.41	-1.461%	7,929	+20.709%
2024-12-24	36.945000	37.1400	36.820000	36.95	-0.108%	3,893	+18.945%
2024-12-23	36.640000	38.4300	36.640000	36.99	-2.375%	12,252	+18.816%
2024-12-20	37.690000	38.9200	37.450000	37.89	-0.026%	10,271	+15.994%
2024-12-19	39.990000	39.9900	37.900000	37.90	-1.890%	6,129	+15.963%
2024-12-18	41.630000	41.6300	38.630000	38.63	-6.329%	8,968	+13.772%
2024-12-17	42.070000	42.0700	41.240000	41.24	-1.786%	5,848	+6.571%
2024-12-16	43.290000	43.2900	41.990000	41.99	-3.003%	5,515	+4.668%
2024-12-13	43.020000	43.8200	43.020000	43.29	-0.506%	6,394	+1.525%
2024-12-12	43.490000	44.3000	43.469000	43.51	-1.783%	6,090	+1.011%
2024-12-11	43.470000	44.3700	42.780000	44.30	+3.820%	22,788	-0.790%
2024-12-10	43.520000	43.9200	42.670000	42.67	-2.846%	6,402	+3.000%
2024-12-09	44.480000	44.4800	43.654700	43.92	-1.259%	8,425	+0.068%
2024-12-06	44.500000	44.5000	44.000000	44.48	+0.793%	6,509	-1.192%
2024-12-05	44.040000	44.2000	43.490000	44.13	+0.136%	6,658	-0.408%
2024-12-04	44.040000	44.2900	43.950000	44.07	+1.171%	6,956	-0.272%
2024-12-03	43.590000	44.6600	43.150000	43.56	-1.403%	8,522	+0.895%
2024-12-02	44.307300	44.3073	44.040000	44.18	-0.741%	4,480	-0.521%
2024-11-29	44.990000	45.1359	43.160000	44.51	+0.361%	16,494	-1.258%
2024-11-27	44.560000	44.9359	44.350000	44.35	+0.773%	6,154	-0.902%
2024-11-26	44.505000	44.7500	43.985000	44.01	-1.654%	6,552	-0.136%
2024-11-25	43.290000	45.4150	42.950000	44.75	+4.167%	26,537	-1.788%
2024-11-22	41.565000	43.2100	41.565000	42.96	+2.849%	9,882	+2.304%
2024-11-21	41.105000	41.7700	41.105000	41.77	+0.918%	5,221	+5.219%
2024-11-20	41.291000	41.8420	41.291000	41.39	-0.409%	8,470	+6.185%
2024-11-19	42.144400	42.1444	41.560000	41.56	-0.240%	12,415	+5.751%
2024-11-18	42.230000	42.2450	41.660000	41.66	-0.739%	15,310	+5.497%
2024-11-15	42.270000	42.2700	41.420000	41.97	-1.270%	7,546	+4.718%
2024-11-14	42.700000	42.7000	40.510000	42.51	+0.024%	13,023	+3.387%
2024-11-13	42.500000	42.5350	41.935000	42.50	+1.723%	22,761	+3.412%
2024-11-12	42.420000	42.6450	41.505200	41.78	-0.972%	12,543	+5.194%
2024-11-11	41.990000	42.1900	40.699000	42.19	+1.638%	24,771	+4.172%
2024-11-08	42.179900	42.1799	41.050000	41.51	-0.048%	34,833	+5.878%
2024-11-07	41.745000	42.2700	41.275000	41.53	-1.330%	19,856	+5.827%
2024-11-06	40.890000	42.4800	40.890000	42.09	+5.067%	64,561	+4.419%
2024-11-05	39.430000	40.3400	39.430000	40.06	+3.061%	8,057	+9.710%
2024-11-04	39.280000	40.3500	38.640000	38.87	-1.992%	26,510	+13.069%
2024-11-01	39.700000	40.0733	39.360000	39.66	-0.101%	7,231	+10.817%
2024-10-31	39.940000	40.1800	39.540000	39.70	-0.601%	7,862	+10.705%
2024-10-30	40.572743	40.9499	39.710000	39.94	-0.795%	19,852	+10.040%
2024-10-29	40.430000	40.4300	40.010000	40.26	-0.593%	5,681	+9.165%
2024-10-28	40.900000	40.9999	40.200000	40.50	+0.621%	10,545	+8.519%
2024-10-25	41.780000	41.7800	40.250000	40.25	-2.282%	11,922	+9.193%
2024-10-24	40.600000	41.2600	40.600000	41.19	+1.453%	13,335	+6.701%
2024-10-23	40.490000	41.1400	40.390000	40.60	-0.951%	17,122	+8.251%
2024-10-22	39.800000	41.3233	39.800000	40.99	+0.762%	13,195	+7.221%
2024-10-21	41.000000	41.6800	39.810000	40.68	-1.262%	27,081	+8.038%
2024-10-18	43.270000	43.2700	39.500100	41.20	-5.893%	37,697	+6.675%
2024-10-17	43.620000	44.0800	43.430000	43.78	-1.507%	11,248	+0.388%
2024-10-16	44.005000	44.5000	43.780000	44.45	+2.372%	5,315	-1.125%
2024-10-15	43.300000	44.8900	42.790000	43.42	-0.413%	28,452	+1.221%
2024-10-14	43.550000	43.8000	42.690000	43.60	+0.507%	6,254	+0.803%
2024-10-11	42.520000	43.3800	42.330000	43.38	+1.474%	9,124	+1.314%
2024-10-10	42.250000	42.9099	41.970000	42.75	+1.375%	13,984	+2.807%
2024-10-09	42.040000	42.9700	41.470000	42.17	-0.636%	23,929	+4.221%
2024-10-08	42.359900	42.5000	41.400000	42.44	+2.438%	6,784	+3.558%
2024-10-07	42.630000	42.6300	41.140000	41.43	-1.638%	6,764	+6.083%
2024-10-04	41.615000	42.2100	40.880000	42.12	+1.715%	6,684	+4.345%
2024-10-03	42.465000	42.6400	41.170000	41.41	-2.885%	7,660	+6.134%
2024-10-02	40.600000	43.1800	40.600000	42.64	+2.921%	14,117	+3.072%
2024-10-01	41.070000	41.6300	39.930000	41.43	-0.504%	14,968	+6.083%
2024-09-30	40.630000	41.6400	39.646200	41.64	+3.197%	12,889	+5.548%
2024-09-27	41.420000	41.5199	38.830100	40.35	-3.515%	20,607	+8.922%
2024-09-26	41.915000	41.9150	40.830000	41.82	-0.357%	3,622	+5.093%
2024-09-25	41.400000	42.2600	41.370000	41.97	+1.279%	2,951	+4.718%
2024-09-24	40.980000	42.4600	39.879400	41.44	+0.509%	21,518	+6.057%
2024-09-23	38.040000	41.2300	38.040000	41.23	-2.067%	13,822	+6.597%
2024-09-20	42.505000	42.9000	41.510000	42.10	-1.266%	12,072	+4.394%
2024-09-19	42.000000	42.7500	41.540000	42.64	+2.083%	18,562	+3.072%
2024-09-18	42.750000	42.8300	41.770000	41.77	-3.377%	5,918	+5.219%
2024-09-17	43.070000	43.2300	43.070000	43.23	-1.076%	3,189	+1.666%
2024-09-16	42.250000	43.7000	41.281200	43.70	+2.342%	12,728	+0.572%
2024-09-13	42.500000	43.0700	41.940100	42.70	-0.280%	7,482	+2.927%
2024-09-12	42.455000	42.8200	42.060000	42.82	+1.928%	4,031	+2.639%
2024-09-11	41.260000	42.4500	41.260000	42.01	-1.176%	6,403	+4.618%
2024-09-10	42.840000	42.8400	41.270000	42.51	+1.166%	37,758	+3.387%
2024-09-09	43.340000	43.3400	42.020000	42.02	-2.279%	10,977	+4.593%
2024-09-06	42.900000	43.0000	42.520000	43.00	-0.990%	9,565	+2.209%
2024-09-05	42.670000	43.4300	42.640000	43.43	+0.347%	6,112	+1.197%
2024-09-04	42.850000	43.5000	42.660000	43.28	-0.115%	6,070	+1.548%
2024-09-03	44.540000	44.5400	42.849200	43.33	-1.724%	8,075	+1.431%
2024-08-30	43.770000	44.0900	42.775500	44.09	+0.616%	17,157	-0.318%
2024-08-29	44.000000	44.0000	43.040000	43.82	-0.114%	11,944	+0.297%
2024-08-28	43.915000	43.9150	43.170000	43.87	-0.023%	10,907	+0.182%
2024-08-27	42.910000	43.9300	41.950000	43.88	+1.574%	10,680	+0.160%
2024-08-26	44.000000	44.4600	42.610000	43.20	-1.122%	17,128	+1.736%
2024-08-23	42.750000	43.6900	41.500000	43.69	+2.848%	19,006	+0.595%
2024-08-22	42.140000	42.7500	41.350000	42.48	+0.307%	13,287	+3.460%
2024-08-21	42.300000	42.3500	40.770000	42.35	+1.122%	9,008	+3.778%
2024-08-20	42.044000	42.0440	41.250000	41.88	-0.286%	16,726	+4.943%
2024-08-19	40.700000	42.0000	40.070100	42.00	+3.194%	28,652	+4.643%
2024-08-16	39.800000	41.0000	39.800000	40.70	+0.568%	34,382	+7.985%
2024-08-15	37.770000	40.4700	36.914400	40.47	+7.177%	23,259	+8.599%
2024-08-14	38.570000	38.6550	37.590000	37.76	-2.100%	10,472	+16.393%
2024-08-13	37.760000	38.5800	37.300000	38.57	+2.826%	18,212	+13.949%
2024-08-12	38.140000	39.1500	37.162900	37.51	-2.899%	36,990	+17.169%
2024-08-09	38.690000	39.4079	38.158000	38.63	-0.694%	6,390	+13.772%
2024-08-08	38.520000	39.3450	38.100100	38.90	+1.673%	14,327	+12.982%
2024-08-07	40.450000	40.4500	38.250000	38.26	-5.320%	14,588	+14.872%
2024-08-06	38.850000	40.7350	38.590100	40.41	+2.694%	11,940	+8.760%
2024-08-05	34.440000	39.3500	32.850000	39.35	-2.863%	33,170	+11.690%
2024-08-02	41.010000	42.5800	40.280000	40.51	-5.218%	30,254	+8.492%
2024-08-01	45.250000	45.5000	41.530000	42.74	-5.338%	28,722	+2.831%
2024-07-31	44.740000	45.5000	43.920100	45.15	+1.052%	22,673	-2.658%
2024-07-30	45.870000	46.0000	44.100100	44.68	-0.931%	17,383	-1.634%
2024-07-29	47.950000	50.0000	44.100100	45.10	+3.464%	79,283	-2.550%
2024-07-26	40.000000	43.8700	39.944000	43.59	+12.548%	48,161	+0.826%
2024-07-25	39.530000	39.7200	38.730000	38.73	-2.024%	9,469	+13.478%
2024-07-24	39.550000	41.1900	38.545400	39.53	-0.051%	11,105	+11.181%
2024-07-23	39.010000	40.0000	39.010000	39.55	+0.996%	10,751	+11.125%
2024-07-22	39.000000	39.8300	38.500100	39.16	+1.767%	7,499	+12.232%
2024-07-19	37.640000	39.2500	37.630000	38.48	+3.860%	14,977	+14.215%
2024-07-18	35.840000	37.0500	35.000000	37.05	+3.290%	23,342	+18.623%
2024-07-17	38.150000	38.1500	35.480000	35.87	-2.315%	9,800	+22.526%
2024-07-16	35.030000	37.2100	35.030000	36.72	+4.615%	9,793	+19.690%
2024-07-15	35.530000	35.7999	34.568900	35.10	-2.581%	32,091	+25.214%
2024-07-12	36.390000	36.8651	36.030000	36.03	-1.152%	4,726	+21.982%
2024-07-11	34.050000	36.8900	34.050000	36.45	+6.735%	12,832	+20.576%
2024-07-10	35.000000	35.0000	34.130000	34.15	-0.842%	3,866	+28.697%
2024-07-09	35.250000	35.3600	34.440000	34.44	-1.346%	7,874	+27.613%
2024-07-08	36.160000	36.1600	34.910000	34.91	+0.057%	14,168	+25.895%
2024-07-05	34.690000	35.4122	34.230000	34.89	+0.144%	12,039	+25.967%
2024-07-03	35.688200	35.6882	34.630000	34.84	+0.665%	7,002	+26.148%
2024-07-02	34.290000	35.2686	34.290000	34.61	-0.460%	12,261	+26.986%
2024-07-01	35.320000	35.3200	34.360000	34.77	-0.855%	8,399	+26.402%
2024-06-28	34.460000	35.0700	34.000000	35.07	+1.476%	9,786	+25.321%
2024-06-27	34.790000	34.9000	34.070100	34.56	+0.699%	12,793	+27.170%
2024-06-26	33.570000	34.4500	33.445000	34.32	+2.234%	16,552	+28.059%
2024-06-25	33.980000	34.0400	33.310000	33.57	-0.356%	9,296	+30.920%
2024-06-24	34.770000	35.3550	33.480000	33.69	-2.461%	26,530	+30.454%
2024-06-21	35.000000	35.0000	33.830000	34.54	-0.747%	13,763	+27.244%
2024-06-20	33.070000	34.8000	33.070000	34.80	+0.987%	32,804	+26.293%
2024-06-18	34.147200	34.8000	33.750000	34.46	+2.013%	25,655	+27.539%
2024-06-17	33.700000	34.4400	33.600000	33.78	+0.237%	38,847	+30.107%
2024-06-14	34.560000	34.5600	33.200000	33.70	-2.882%	11,511	+30.415%
2024-06-13	35.040000	35.2540	34.170000	34.70	-0.999%	13,707	+26.657%
2024-06-12	35.920000	36.3500	35.020000	35.05	0.000%	20,777	+25.392%
2024-06-11	36.170000	36.7900	35.050000	35.05	-3.814%	21,230	+25.392%
2024-06-10	36.500000	37.0500	35.681200	36.44	+0.082%	22,947	+20.609%
2024-06-07	35.480000	37.0200	35.377400	36.41	+2.017%	14,872	+20.709%
2024-06-06	35.600000	35.9800	34.915000	35.69	+1.162%	21,651	+23.144%
2024-06-05	35.960800	35.9608	34.787500	35.28	-0.536%	21,070	+24.575%
2024-06-04	35.840000	36.7100	35.210000	35.47	-0.728%	18,085	+23.908%
2024-06-03	35.470000	36.2200	35.025000	35.73	+0.676%	24,872	+23.006%
2024-05-31	35.250000	35.8200	34.820000	35.49	+0.368%	16,665	+23.838%
2024-05-30	35.410000	36.2360	35.360000	35.36	-0.478%	21,924	+24.293%
2024-05-29	35.770000	36.2600	34.330000	35.53	-1.306%	42,396	+23.698%
2024-05-28	38.620000	38.6200	35.560000	36.00	-8.513%	81,157	+22.083%
2024-05-24	39.340000	40.0000	38.514600	39.35	-0.203%	20,078	+11.690%
2024-05-23	39.950000	39.9800	38.715000	39.43	+0.254%	19,894	+11.463%
2024-05-22	39.970000	40.1899	39.230000	39.33	-2.164%	24,449	+11.747%
2024-05-21	39.750000	40.5630	38.535000	40.20	+1.132%	49,052	+9.328%
2024-05-20	39.880000	40.9490	39.590000	39.75	+1.455%	64,883	+10.566%
2024-05-17	39.430000	39.7299	39.000000	39.18	-0.860%	11,149	+12.175%
2024-05-16	40.000000	40.7699	39.520000	39.52	-1.446%	15,473	+11.210%
2024-05-15	39.776700	40.5000	39.450000	40.10	+1.906%	23,618	+9.601%
2024-05-14	40.000000	40.6400	39.070000	39.35	-1.846%	40,341	+11.690%
2024-05-13	40.410000	40.5300	39.035000	40.09	-1.547%	34,134	+9.628%
2024-05-10	41.570000	41.6000	40.720000	40.72	-2.045%	9,747	+7.932%
2024-05-09	42.200000	42.2000	41.450000	41.57	-1.749%	19,927	+5.725%
2024-05-08	43.000000	43.1600	41.980000	42.31	-1.260%	12,596	+3.876%
2024-05-07	43.970000	44.7700	42.850000	42.85	-1.743%	27,018	+2.567%
2024-05-06	42.000000	44.5656	42.000000	43.61	+2.491%	45,746	+0.780%
2024-05-03	41.840000	42.5500	41.520000	42.55	+3.528%	8,939	+3.290%
2024-05-02	40.800000	41.8100	40.800000	41.10	-0.122%	9,248	+6.934%
2024-05-01	40.300000	41.5500	40.280000	41.15	+0.587%	21,303	+6.804%
2024-04-30	40.470000	40.9100	39.865000	40.91	+0.147%	18,751	+7.431%
2024-04-29	41.110000	41.2730	40.100000	40.85	-0.608%	22,811	+7.589%
2024-04-26	40.570000	41.1850	39.970100	41.10	+1.132%	16,511	+6.934%
2024-04-25	39.890000	40.6400	39.879900	40.64	-1.383%	12,883	+8.145%
2024-04-24	40.675000	41.2100	40.130000	41.21	+1.854%	11,092	+6.649%
2024-04-23	40.230000	40.4700	39.859700	40.46	+1.024%	11,269	+8.626%
2024-04-22	38.620000	40.7500	38.620000	40.05	+3.810%	35,629	+9.738%
2024-04-19	43.910000	43.9100	38.300000	38.58	-10.300%	24,717	+13.919%
2024-04-18	43.490000	43.4900	42.420000	43.01	+0.585%	14,439	+2.186%
2024-04-17	43.800000	43.8500	42.760000	42.76	-2.552%	13,089	+2.783%
2024-04-16	43.050000	43.8900	42.620000	43.88	+0.550%	30,029	+0.160%
2024-04-15	43.070000	43.6400	42.210000	43.64	+2.682%	37,027	+0.710%
2024-04-12	44.080000	44.0800	41.680000	42.50	-4.473%	22,113	+3.412%
2024-04-11	43.600000	44.9650	43.400000	44.49	+2.370%	26,652	-1.214%
2024-04-10	44.650000	44.7350	42.830000	43.46	-5.295%	22,138	+1.127%
2024-04-09	44.130000	45.8900	43.420000	45.89	+2.777%	31,517	-4.228%
2024-04-08	45.750000	46.0000	44.330000	44.65	-3.709%	27,307	-1.568%
2024-04-05	45.700000	46.3700	45.270000	46.37	+1.733%	10,612	-5.219%
2024-04-04	46.960000	46.9600	45.000000	45.58	-2.147%	25,188	-3.576%
2024-04-03	45.870000	46.5800	45.320000	46.58	+1.836%	23,602	-5.646%
2024-04-02	46.950000	46.9500	45.610000	45.74	-2.598%	20,903	-3.913%
2024-04-01	47.950000	48.4399	46.080000	46.96	-0.064%	41,325	-6.410%
2024-03-28	45.800000	47.0200	45.240100	46.99	+1.886%	27,149	-6.469%
2024-03-27	46.770000	46.7700	44.075000	46.12	-0.367%	21,060	-4.705%
2024-03-26	45.450000	46.9350	44.260000	46.29	+6.561%	27,608	-5.055%
2024-03-25	43.230000	44.0000	42.590000	43.44	+0.347%	25,613	+1.174%
2024-03-22	42.810000	43.2900	41.545200	43.29	+0.511%	23,838	+1.525%
2024-03-21	40.870000	43.0700	40.384900	43.07	+4.034%	24,413	+2.043%
2024-03-20	39.960000	41.4000	39.710000	41.40	+3.293%	18,672	+6.159%
2024-03-19	40.040000	40.5200	39.645000	40.08	+0.552%	11,897	+9.656%
2024-03-18	41.760000	41.7600	39.860000	39.86	-4.550%	25,085	+10.261%
2024-03-15	39.710000	41.7600	39.670000	41.76	+6.476%	27,626	+5.244%
2024-03-14	39.330000	39.7500	39.000000	39.22	+0.513%	23,714	+12.060%
2024-03-13	39.820000	40.0645	38.500000	39.02	-3.488%	28,342	+12.635%
2024-03-12	39.150000	40.4300	38.260000	40.43	+2.096%	20,921	+8.706%
2024-03-11	39.710000	39.7100	37.610000	39.60	-0.302%	36,815	+10.985%
2024-03-08	39.550000	39.9000	38.620000	39.72	-0.426%	24,159	+10.650%
2024-03-07	38.380000	39.8900	38.060000	39.89	+3.961%	15,864	+10.178%
2024-03-06	39.310000	40.4280	37.670000	38.37	-2.787%	35,076	+14.543%
2024-03-05	39.710000	40.0300	38.910000	39.47	-0.879%	36,239	+11.350%
2024-03-04	41.050000	41.9000	36.590000	39.82	-9.828%	88,432	+10.372%
2024-03-01	46.030000	46.0300	39.365100	44.16	-7.032%	50,513	-0.476%
2024-02-29	47.090000	47.8468	45.160000	47.50	+2.260%	10,268	-7.474%
2024-02-28	48.480000	48.5300	46.450000	46.45	-5.127%	14,350	-5.382%
2024-02-27	49.250000	49.6200	48.130100	48.96	+0.020%	9,715	-10.233%
2024-02-26	49.690000	49.6900	48.020000	48.95	-1.707%	26,272	-10.215%
2024-02-23	48.710000	49.8700	48.710000	49.80	+1.281%	9,793	-11.747%
2024-02-22	48.410000	49.6500	47.770000	49.17	+0.655%	15,188	-10.616%
2024-02-21	46.720000	48.9600	45.391800	48.85	+3.146%	21,323	-10.031%
2024-02-20	49.250000	49.8700	46.210000	47.36	-4.516%	31,423	-7.200%
2024-02-16	48.410000	49.6900	48.290100	49.60	+1.411%	15,361	-11.391%
2024-02-15	49.310000	49.3100	46.810000	48.91	-0.224%	8,228	-10.141%
2024-02-14	49.260000	49.8700	47.860000	49.02	-1.229%	15,243	-10.343%
2024-02-13	46.380000	49.7750	46.380000	49.63	+7.798%	23,896	-11.445%
2024-02-12	49.840000	50.3650	45.762700	46.04	-7.624%	38,819	-4.540%
2024-02-09	49.890000	49.9800	48.540000	49.84	+1.528%	19,275	-11.818%
2024-02-08	48.480000	49.1000	48.320000	49.09	+0.574%	9,450	-10.471%
2024-02-07	48.790000	49.4200	47.700100	48.81	-0.550%	14,724	-9.957%
2024-02-06	47.000000	49.0800	47.000000	49.08	+3.851%	21,038	-10.452%
2024-02-05	48.380000	48.6300	46.870000	47.26	-2.315%	28,864	-7.004%
2024-02-02	47.850000	49.2500	47.690100	48.38	-0.330%	17,618	-9.157%
2024-02-01	48.180000	48.7667	47.420000	48.54	+1.378%	21,804	-9.456%
2024-01-31	48.400000	48.5100	47.690000	47.88	-1.278%	9,558	-8.208%
2024-01-30	48.070000	48.5800	47.899900	48.50	-0.041%	17,029	-9.381%
2024-01-29	47.420000	49.2500	47.420000	48.52	+2.363%	30,329	-9.419%
2024-01-26	49.330000	49.7400	46.850000	47.40	-4.049%	28,506	-7.278%
2024-01-25	50.300000	50.3000	48.790000	49.40	-1.299%	14,747	-11.032%
2024-01-24	49.640000	50.1523	48.860000	50.05	+3.026%	17,497	-12.188%
2024-01-23	50.690000	50.6900	47.739100	48.58	-2.840%	40,028	-9.531%
2024-01-22	48.970000	50.9900	48.000000	50.00	+2.480%	53,866	-12.100%
2024-01-19	46.700000	49.3900	45.785600	48.79	+3.941%	38,497	-9.920%
2024-01-18	45.510000	47.8700	44.910000	46.94	+1.360%	30,182	-6.370%
2024-01-17	44.260000	47.3050	44.260000	46.31	+1.982%	30,874	-5.096%