Dark

ACU
Acme United Corporation
stock NYSEAMERICAN

Jun 30, 2026

48.24USD+0.021%(+0.01)31,342

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	49.2700	49.270000	47.430000	48.2400	+0.021%	31,342	0.000%
2026-06-29	48.3200	48.540000	47.170000	48.2300	-1.451%	30,044	+0.021%
2026-06-26	47.6000	50.000000	46.840000	48.9400	+2.902%	103,472	-1.430%
2026-06-25	46.1300	47.560000	46.130000	47.5600	+1.754%	7,422	+1.430%
2026-06-24	46.6300	47.515000	45.865000	46.7400	+1.344%	13,185	+3.209%
2026-06-23	45.2800	46.220000	45.280000	46.1200	+2.330%	14,121	+4.597%
2026-06-22	45.7200	45.720000	44.760000	45.0700	-0.683%	12,827	+7.034%
2026-06-18	45.1000	45.640000	44.000000	45.3800	+2.461%	37,915	+6.302%
2026-06-17	44.5100	45.380000	44.140000	44.2900	-0.338%	14,447	+8.918%
2026-06-16	44.6300	46.230000	44.440000	44.4400	-1.201%	16,924	+8.551%
2026-06-15	43.5100	46.230000	43.510000	44.9800	-1.251%	12,849	+7.248%
2026-06-12	45.4500	46.050000	45.450000	45.5500	+0.154%	9,216	+5.906%
2026-06-11	44.4700	45.910000	44.470000	45.4800	+1.382%	22,445	+6.069%
2026-06-10	44.0200	45.020000	44.020000	44.8600	+1.908%	12,657	+7.535%
2026-06-09	43.6400	44.520000	42.250000	44.0200	+1.102%	12,303	+9.587%
2026-06-08	43.3700	44.300000	43.000000	43.5400	-0.434%	10,129	+10.795%
2026-06-05	43.5050	44.430000	43.505000	43.7300	-0.974%	16,182	+10.313%
2026-06-04	42.6200	44.340000	42.620000	44.1600	+3.808%	16,101	+9.239%
2026-06-03	41.7800	43.589900	41.780000	42.5400	+1.093%	13,662	+13.399%
2026-06-02	42.2750	42.780000	42.080000	42.0800	-1.174%	11,935	+14.639%
2026-06-01	41.7800	42.965000	41.780000	42.5800	+0.900%	11,274	+13.293%
2026-05-29	42.4950	42.500000	42.050000	42.2000	-0.519%	13,346	+14.313%
2026-05-28	41.3600	42.580000	41.360000	42.4200	+1.996%	22,058	+13.720%
2026-05-27	42.0400	42.930000	41.520000	41.5900	-1.117%	10,893	+15.989%
2026-05-26	42.4300	42.680000	40.990100	42.0600	-0.237%	39,050	+14.693%
2026-05-22	43.2200	43.220000	41.770000	42.1600	-2.430%	25,259	+14.421%
2026-05-21	41.9800	43.535000	41.980000	43.2100	+1.934%	35,845	+11.641%
2026-05-20	42.3300	42.680000	41.850000	42.3900	+0.713%	14,532	+13.800%
2026-05-19	41.6700	42.285000	39.840000	42.0900	+1.178%	33,037	+14.612%
2026-05-18	42.8300	42.830000	41.060800	41.6000	+2.161%	22,805	+15.962%
2026-05-15	41.1900	41.579900	40.510000	40.7200	-2.327%	39,007	+18.468%
2026-05-14	41.8000	42.090000	40.905000	41.6900	+2.862%	19,019	+15.711%
2026-05-13	40.9000	41.953700	39.310100	40.5300	-1.387%	66,592	+19.023%
2026-05-12	42.0300	42.030000	40.950000	41.1000	-1.202%	7,596	+17.372%
2026-05-11	41.6100	41.985000	41.200000	41.6000	-0.024%	10,012	+15.962%
2026-05-08	41.8200	41.860000	41.190000	41.6100	-0.502%	8,406	+15.934%
2026-05-07	42.6100	42.610000	41.820000	41.8200	-0.947%	4,384	+15.352%
2026-05-06	42.2600	42.746400	42.220000	42.2200	+0.740%	14,792	+14.259%
2026-05-05	42.4700	42.470000	41.200000	41.9100	+2.620%	14,115	+15.104%
2026-05-04	41.3400	41.760000	40.645000	40.8400	-2.343%	28,287	+18.119%
2026-05-01	40.7900	42.250000	40.790000	41.8200	+2.601%	16,964	+15.352%
2026-04-30	41.4400	41.580000	40.470000	40.7600	-0.827%	20,668	+18.351%
2026-04-29	41.4200	41.819900	40.883545	41.1000	-1.344%	28,807	+17.372%
2026-04-28	42.1700	42.270000	41.540000	41.6600	-0.786%	8,432	+15.795%
2026-04-27	41.8700	43.000000	41.510000	41.9900	-0.990%	28,575	+14.884%
2026-04-24	43.2800	43.780000	41.861500	42.4100	-2.461%	14,931	+13.747%
2026-04-23	44.2600	44.710000	41.930000	43.4800	-4.503%	42,624	+10.948%
2026-04-22	45.8800	47.135000	45.530000	45.5300	-0.936%	23,682	+5.952%
2026-04-21	46.1850	46.675000	45.775000	45.9600	-0.152%	19,925	+4.961%
2026-04-20	45.9604	46.610000	45.890000	46.0300	0.000%	16,180	+4.801%
2026-04-17	45.4900	46.510000	44.680100	46.0300	+2.380%	23,361	+4.801%
2026-04-16	44.4400	44.980000	43.930000	44.9600	+1.973%	11,910	+7.295%
2026-04-15	45.7000	45.740000	44.070000	44.0900	-2.499%	25,765	+9.413%
2026-04-14	46.1200	46.250000	44.900000	45.2200	-1.674%	12,832	+6.678%
2026-04-13	45.2300	46.420000	44.590000	45.9900	+2.633%	21,760	+4.892%
2026-04-10	45.4300	45.999900	44.620100	44.8100	-2.353%	10,200	+7.655%
2026-04-09	45.3500	46.170823	44.780000	45.8900	+1.414%	17,273	+5.121%
2026-04-08	46.1200	46.230000	45.000100	45.2500	+3.122%	21,426	+6.608%
2026-04-07	44.4900	45.130000	43.300000	43.8800	-1.260%	29,564	+9.936%
2026-04-06	44.5300	45.290000	44.120000	44.4400	-0.781%	12,835	+8.551%
2026-04-02	44.3000	44.990000	44.045000	44.7900	-0.289%	13,707	+7.703%
2026-04-01	45.0600	45.620000	43.935000	44.9200	+0.022%	17,414	+7.391%
2026-03-31	44.6000	45.329900	44.005000	44.9100	+1.814%	29,785	+7.415%
2026-03-30	44.1000	44.624900	43.150000	44.1100	+0.570%	14,277	+9.363%
2026-03-27	43.6700	44.180000	43.600000	43.8600	-0.724%	10,975	+9.986%
2026-03-26	44.9948	45.130000	43.890000	44.1800	-0.563%	12,171	+9.190%
2026-03-25	44.5500	45.460000	43.960100	44.4300	-0.180%	21,653	+8.575%
2026-03-24	44.5050	45.550000	44.090000	44.5100	-1.089%	28,853	+8.380%
2026-03-23	43.3500	45.500000	43.350000	45.0000	+3.663%	28,710	+7.200%
2026-03-20	43.6000	43.870000	43.050000	43.4100	-1.251%	22,000	+11.126%
2026-03-19	43.9900	44.000000	42.985000	43.9600	+1.501%	11,082	+9.736%
2026-03-18	45.0900	45.090000	43.250000	43.3100	-3.434%	23,194	+11.383%
2026-03-17	45.9900	46.000000	44.400000	44.8500	-2.500%	10,237	+7.559%
2026-03-16	44.7200	47.310000	44.470000	46.0000	+5.023%	38,698	+4.870%
2026-03-13	43.9800	43.980000	43.120000	43.8000	+2.648%	20,186	+10.137%
2026-03-12	42.7400	43.830000	42.520000	42.6700	-1.135%	12,358	+13.054%
2026-03-11	42.8000	44.426400	42.690000	43.1600	-0.046%	24,074	+11.770%
2026-03-10	42.7312	44.470000	42.731200	43.1800	-1.031%	29,393	+11.718%
2026-03-09	41.7397	43.630000	40.770000	43.6300	+2.659%	53,489	+10.566%
2026-03-06	42.2800	43.479900	42.280000	42.5000	-2.411%	19,869	+13.506%
2026-03-05	43.7200	44.290000	43.000000	43.5500	-1.225%	20,738	+10.769%
2026-03-04	44.2100	44.999900	43.732500	44.0900	+0.023%	14,082	+9.413%
2026-03-03	45.0000	45.000000	43.500100	44.0800	-1.541%	13,371	+9.437%
2026-03-02	44.3393	45.170000	44.339300	44.7700	-0.533%	7,540	+7.751%
2026-02-27	45.3550	45.530000	45.010000	45.0100	-1.896%	10,378	+7.176%
2026-02-26	45.9200	46.460000	44.510000	45.8800	+0.902%	12,394	+5.144%
2026-02-25	44.1830	45.470000	44.170000	45.4700	+1.089%	3,455	+6.092%
2026-02-24	44.8900	45.500000	44.140000	44.9800	+2.367%	7,195	+7.248%
2026-02-23	45.2200	45.280000	43.600000	43.9400	-1.920%	20,635	+9.786%
2026-02-20	43.9800	45.600000	43.225000	44.8000	+2.541%	16,722	+7.679%
2026-02-19	43.7200	44.230000	42.980000	43.6900	-0.410%	16,446	+10.414%
2026-02-18	44.1600	45.000000	43.620100	43.8700	-1.015%	9,066	+9.961%
2026-02-17	43.6100	45.000000	43.610000	44.3200	+0.203%	11,949	+8.845%
2026-02-13	43.3123	44.740000	43.312300	44.2300	+0.204%	4,496	+9.066%
2026-02-12	44.2800	44.280000	43.470000	44.1400	+0.799%	5,882	+9.289%
2026-02-11	43.8550	44.050000	43.260000	43.7900	-0.477%	6,387	+10.162%
2026-02-10	43.8200	44.330000	43.350100	44.0000	-0.430%	9,556	+9.636%
2026-02-09	44.1000	45.063400	44.000100	44.1900	-0.941%	3,550	+9.165%
2026-02-06	43.1100	45.200000	43.110000	44.6100	+1.340%	9,590	+8.137%
2026-02-05	42.9500	44.320000	42.950000	44.0200	+0.045%	8,656	+9.587%
2026-02-04	43.5058	44.320000	42.650100	44.0000	+1.852%	13,353	+9.636%
2026-02-03	42.9400	43.670000	42.790000	43.2000	-0.575%	2,533	+11.667%
2026-02-02	42.6600	43.570000	42.280000	43.4500	+3.972%	10,505	+11.024%
2026-01-30	40.9000	42.010000	40.900000	41.7900	+0.796%	5,351	+15.434%
2026-01-29	41.6000	41.600000	40.590100	41.4600	+0.753%	3,713	+16.353%
2026-01-28	41.1300	41.200000	40.750000	41.1500	-0.843%	9,898	+17.230%
2026-01-27	42.0000	42.700000	40.250000	41.5000	-1.238%	32,214	+16.241%
2026-01-26	43.9700	43.970000	42.010000	42.0200	-0.591%	7,089	+14.802%
2026-01-23	42.5000	44.650000	42.270000	42.2700	-4.561%	13,380	+14.123%
2026-01-22	43.6100	44.290000	43.140100	44.2900	+0.842%	10,124	+8.918%
2026-01-21	42.3900	44.000000	42.390000	43.9200	+2.713%	5,719	+9.836%
2026-01-20	43.0400	43.115000	42.760000	42.7600	-2.129%	4,387	+12.816%
2026-01-16	42.5600	44.260000	42.560000	43.6900	-0.524%	12,737	+10.414%
2026-01-15	43.3600	43.920000	43.335000	43.9200	+1.432%	3,865	+9.836%
2026-01-14	42.7844	43.300000	42.670000	43.3000	+0.441%	2,894	+11.409%
2026-01-13	42.9700	43.610000	42.500000	43.1100	+0.256%	7,219	+11.900%
2026-01-12	42.8600	43.940000	42.630000	43.0000	+1.391%	12,002	+12.186%
2026-01-09	42.0800	43.210000	42.050000	42.4100	+0.260%	5,362	+13.747%
2026-01-08	42.0000	43.130000	41.950000	42.3000	+1.439%	5,635	+14.043%
2026-01-07	40.1500	42.259900	40.150000	41.7000	+4.146%	15,750	+15.683%
2026-01-06	40.2200	40.295000	39.630000	40.0400	-0.522%	15,700	+20.480%
2026-01-05	38.8300	41.000000	38.830000	40.2500	+0.099%	7,302	+19.851%
2026-01-02	40.1544	40.480000	39.980000	40.2100	-0.248%	6,653	+19.970%
2025-12-31	39.8291	40.320000	39.829100	40.3100	-0.149%	3,647	+19.673%
2025-12-30	40.0000	40.370000	39.180000	40.3700	-0.591%	6,744	+19.495%
2025-12-29	41.4836	41.483600	40.050000	40.6100	+0.074%	6,816	+18.788%
2025-12-26	41.2300	41.736000	40.580000	40.5800	-1.217%	3,998	+18.876%
2025-12-24	41.6510	41.651000	40.780000	41.0800	-1.250%	3,439	+17.429%
2025-12-23	40.8000	42.330000	40.800000	41.6000	+0.096%	5,310	+15.962%
2025-12-22	41.6060	42.060000	41.145000	41.5600	-1.912%	7,379	+16.073%
2025-12-19	42.1900	42.620000	41.280000	42.3700	+0.450%	25,060	+13.854%
2025-12-18	41.9900	42.650000	41.560100	42.1800	-0.495%	5,784	+14.367%
2025-12-17	41.8400	42.740000	41.270000	42.3900	+1.315%	5,070	+13.800%
2025-12-16	40.3850	42.326700	40.380000	41.8400	+2.549%	7,732	+15.296%
2025-12-15	40.1500	41.130000	39.915000	40.8000	+0.840%	9,874	+18.235%
2025-12-12	38.9900	40.680000	38.585000	40.4600	+4.091%	15,098	+19.229%
2025-12-11	37.2824	38.870000	37.282400	38.8700	+4.912%	11,760	+24.106%
2025-12-10	37.0599	37.410000	35.610000	37.0500	+3.811%	13,186	+30.202%
2025-12-09	37.0299	37.029900	35.690000	35.6900	-0.084%	10,898	+35.164%
2025-12-08	37.1000	37.100000	35.720000	35.7200	-3.642%	4,450	+35.050%
2025-12-05	36.5100	38.090000	36.510000	37.0700	-0.456%	5,228	+30.132%
2025-12-04	37.7300	37.730000	37.210000	37.2400	-2.411%	3,089	+29.538%
2025-12-03	38.0550	38.160000	37.800000	38.1600	+1.301%	5,967	+26.415%
2025-12-02	37.0174	37.780000	37.017400	37.6700	+3.064%	7,456	+28.059%
2025-12-01	36.2500	37.020000	36.240000	36.5500	-1.216%	4,379	+31.984%
2025-11-28	36.5000	37.562300	36.500000	37.0000	-0.135%	8,508	+30.378%
2025-11-26	37.1300	37.400000	36.630000	37.0500	-0.189%	5,485	+30.202%
2025-11-25	36.6000	37.120000	36.310000	37.1200	+1.421%	6,755	+29.957%
2025-11-24	36.3400	36.710000	36.340000	36.6000	-0.759%	6,392	+31.803%
2025-11-21	35.7700	36.940000	35.770000	36.8800	+3.887%	8,646	+30.803%
2025-11-20	36.5550	36.555000	35.500000	35.5000	-0.588%	10,363	+35.887%
2025-11-19	36.0520	36.052000	35.700000	35.7100	+0.140%	6,581	+35.088%
2025-11-18	36.0000	36.509900	35.590100	35.6600	-0.779%	13,388	+35.278%
2025-11-17	36.5000	37.340000	35.900000	35.9400	-2.522%	8,306	+34.224%
2025-11-14	37.3739	37.373900	36.591000	36.8700	-0.754%	16,123	+30.838%
2025-11-13	37.0500	37.440000	36.750000	37.1500	+1.642%	25,672	+29.852%
2025-11-12	37.4600	37.460000	36.550000	36.5500	-0.975%	14,630	+31.984%
2025-11-11	36.8600	38.129000	36.860000	36.9100	+0.108%	11,798	+30.696%
2025-11-10	36.5401	37.170000	36.540100	36.8700	+0.081%	6,835	+30.838%
2025-11-07	37.0000	37.525000	36.468900	36.8400	-1.365%	11,909	+30.945%
2025-11-06	37.2568	37.590000	37.000000	37.3500	-1.814%	8,090	+29.157%
2025-11-05	37.5000	38.040000	37.260000	38.0400	+0.955%	5,279	+26.814%
2025-11-04	38.0900	38.090000	37.380000	37.6800	-0.659%	7,188	+28.025%
2025-11-03	38.1900	38.190000	37.500000	37.9300	-0.210%	5,945	+27.182%
2025-10-31	38.6200	38.648000	38.000000	38.0100	-0.809%	6,357	+26.914%
2025-10-30	39.4800	39.480000	38.320000	38.3200	-0.182%	8,645	+25.887%
2025-10-29	38.5000	39.480000	37.940000	38.3900	-0.492%	21,505	+25.658%
2025-10-28	39.1900	39.190000	38.500000	38.5800	-0.975%	9,155	+25.039%
2025-10-27	39.3100	39.350000	38.600000	38.9600	-1.041%	17,931	+23.819%
2025-10-24	38.5100	39.370000	38.510000	39.3700	+1.338%	4,407	+22.530%
2025-10-23	38.1000	39.690000	37.800000	38.8500	+0.962%	16,741	+24.170%
2025-10-22	37.7501	38.480000	37.550000	38.4800	+1.934%	9,215	+25.364%
2025-10-21	38.0000	38.450000	37.750000	37.7500	-1.821%	8,669	+27.788%
2025-10-20	38.7500	38.766100	37.640000	38.4500	+0.602%	9,152	+25.462%
2025-10-17	37.9100	39.330000	37.910000	38.2200	+0.818%	14,599	+26.217%
2025-10-16	38.0400	38.389900	37.780000	37.9100	-1.147%	6,195	+27.249%
2025-10-15	38.2200	38.560000	38.000000	38.3500	-0.052%	4,806	+25.789%
2025-10-14	38.0200	38.850000	37.990000	38.3700	+0.366%	8,351	+25.723%
2025-10-13	38.3100	38.720000	37.940000	38.2300	-0.183%	9,143	+26.184%
2025-10-10	38.6000	39.159900	37.810000	38.3000	-1.059%	13,450	+25.953%
2025-10-09	39.0900	39.540200	38.000000	38.7100	-1.926%	21,775	+24.619%
2025-10-08	39.5000	39.645100	38.965000	39.4700	+0.561%	8,165	+22.219%
2025-10-07	40.0000	40.481973	39.250000	39.2500	-1.875%	14,811	+22.904%
2025-10-06	40.0000	41.190000	40.000000	40.0000	+0.276%	8,841	+20.600%
2025-10-03	40.8900	41.260000	39.890000	39.8900	-1.433%	9,359	+20.933%
2025-10-02	41.2000	41.288000	40.310000	40.4700	-1.796%	9,671	+19.199%
2025-10-01	41.0200	41.210000	40.100000	41.2100	+0.073%	8,411	+17.059%
2025-09-30	40.6700	41.240000	40.260000	41.1800	+1.454%	8,997	+17.144%
2025-09-29	41.1300	41.570000	40.320000	40.5900	-2.075%	9,593	+18.847%
2025-09-26	41.7100	41.710000	40.800100	41.4500	+0.048%	6,171	+16.381%
2025-09-25	41.1700	42.130000	41.170000	41.4300	-0.504%	3,328	+16.437%
2025-09-24	41.2000	42.505300	41.195200	41.6400	+1.487%	3,968	+15.850%
2025-09-23	42.3400	42.650000	40.910000	41.0300	-2.911%	12,514	+17.573%
2025-09-22	43.0800	43.160000	42.200100	42.2600	-2.828%	15,031	+14.150%
2025-09-19	42.4500	43.700000	41.190000	43.4900	+1.470%	56,405	+10.922%
2025-09-18	40.8100	42.900000	40.810000	42.8600	+5.281%	15,560	+12.552%
2025-09-17	41.2899	42.015000	40.710000	40.7100	-1.405%	15,076	+18.497%
2025-09-16	40.5900	41.290000	40.440000	41.2900	+1.425%	11,388	+16.832%
2025-09-15	40.8200	41.512900	40.589600	40.7100	-0.780%	9,512	+18.497%
2025-09-12	43.2555	43.255500	40.790000	41.0300	-6.131%	31,661	+17.573%
2025-09-11	42.3600	43.710000	42.060000	43.7100	+4.519%	10,143	+10.364%
2025-09-10	42.8500	42.850000	41.700000	41.8200	-2.061%	11,224	+15.352%
2025-09-09	44.0812	44.360000	42.700000	42.7000	-2.689%	15,517	+12.974%
2025-09-08	43.7700	44.990000	43.770000	43.8800	-1.082%	6,600	+9.936%
2025-09-05	44.8000	45.250000	44.010600	44.3600	-0.158%	11,507	+8.747%
2025-09-04	42.0900	44.430000	42.090000	44.4300	+4.911%	20,442	+8.575%
2025-09-03	42.4300	42.665000	41.990000	42.3500	-0.306%	4,241	+13.908%
2025-09-02	43.0200	43.840300	42.480000	42.4800	-1.255%	9,349	+13.559%
2025-08-29	43.1700	43.170000	42.500000	43.0200	+0.303%	3,240	+12.134%
2025-08-28	41.4100	43.440000	40.510000	42.8900	+4.559%	13,566	+12.474%
2025-08-27	42.2716	42.271600	41.020000	41.0200	-0.606%	4,534	+17.601%
2025-08-26	42.3500	42.350000	40.320000	41.2700	-1.007%	6,497	+16.889%
2025-08-25	42.6000	42.730000	41.690000	41.6900	-3.473%	11,148	+15.711%
2025-08-22	41.0550	43.215100	41.000000	43.1900	+7.840%	12,344	+11.693%
2025-08-21	39.6500	40.922400	39.640000	40.0500	+0.326%	3,783	+20.449%
2025-08-20	39.9800	40.410000	39.820000	39.9200	+1.166%	6,808	+20.842%
2025-08-19	40.4448	40.444800	38.760000	39.4600	-2.011%	9,570	+22.250%
2025-08-18	41.4900	41.650000	40.270000	40.2700	-1.588%	4,886	+19.791%
2025-08-15	43.6800	43.680000	40.183200	40.9200	-4.859%	22,431	+17.889%
2025-08-14	44.0000	44.000000	42.790000	43.0100	-3.522%	6,956	+12.160%
2025-08-13	43.4000	44.635300	43.227700	44.5800	+2.719%	7,931	+8.210%
2025-08-12	41.9450	43.490000	41.945000	43.4000	+3.927%	9,497	+11.152%
2025-08-11	41.6099	42.130000	41.510000	41.7600	+2.078%	5,411	+15.517%
2025-08-08	41.4200	42.080000	40.910000	40.9100	+0.615%	3,844	+17.917%
2025-08-07	41.4001	42.200000	40.260000	40.6600	-2.000%	13,244	+18.642%
2025-08-06	41.2000	42.060000	41.200000	41.4900	-0.120%	5,658	+16.269%
2025-08-05	40.7600	41.950000	40.523100	41.5400	+0.850%	8,037	+16.129%
2025-08-04	40.0000	41.260000	40.000000	41.1900	+2.641%	5,358	+17.116%
2025-08-01	40.0000	40.346700	39.900000	40.1300	-0.124%	10,588	+20.209%
2025-07-31	40.9400	41.048000	40.010000	40.1800	-1.034%	6,866	+20.060%
2025-07-30	42.5000	42.500000	40.460000	40.6000	-4.717%	7,248	+18.818%
2025-07-29	43.0700	43.070000	42.150000	42.6100	+0.117%	6,941	+13.213%
2025-07-28	42.9800	43.470000	42.560000	42.5600	-1.664%	9,526	+13.346%
2025-07-25	43.5200	43.816700	42.360100	43.2800	-0.299%	8,718	+11.460%
2025-07-24	43.1400	43.855000	42.740000	43.4100	-0.069%	10,747	+11.126%
2025-07-23	42.3900	43.990000	41.510000	43.4400	+4.298%	15,861	+11.050%
2025-07-22	42.6444	42.760000	41.360000	41.6500	-0.998%	14,087	+15.822%
2025-07-21	42.2000	42.650000	41.275000	42.0700	+1.106%	7,337	+14.666%
2025-07-18	42.3000	42.300000	41.000000	41.6100	-0.929%	11,717	+15.934%
2025-07-17	41.3400	42.235000	41.030000	42.0000	+0.913%	8,333	+14.857%
2025-07-16	41.9000	41.900000	40.940000	41.6200	+1.019%	8,541	+15.906%
2025-07-15	42.5100	42.540000	40.804500	41.2000	-3.806%	15,255	+17.087%
2025-07-14	42.9100	43.361200	42.570000	42.8300	-0.395%	5,202	+12.631%
2025-07-11	44.1500	44.150000	42.660000	43.0000	-2.206%	15,043	+12.186%
2025-07-10	43.9500	44.880000	43.950000	43.9700	-0.250%	13,155	+9.711%
2025-07-09	43.2800	44.220000	43.280000	44.0800	+0.502%	12,120	+9.437%
2025-07-08	43.7100	44.010000	43.250000	43.8600	+2.958%	11,695	+9.986%
2025-07-07	43.4300	43.830000	42.130000	42.6000	-2.361%	23,149	+13.239%
2025-07-03	43.5000	44.240000	43.100000	43.6300	-0.137%	13,243	+10.566%
2025-07-02	42.8900	44.250000	42.735000	43.6900	+0.414%	25,606	+10.414%
2025-07-01	41.0200	43.510000	41.000000	43.5100	+4.970%	24,645	+10.871%
2025-06-30	40.1900	41.670000	40.190000	41.4500	+3.418%	28,777	+16.381%
2025-06-27	40.2700	41.024600	38.870000	40.0800	-1.329%	408,440	+20.359%
2025-06-26	40.0376	40.970000	39.350000	40.6200	+2.731%	21,800	+18.759%
2025-06-25	39.7300	39.730000	38.960000	39.5400	-0.977%	11,166	+22.003%
2025-06-24	38.9350	39.930000	38.700000	39.9300	+3.045%	10,440	+20.811%
2025-06-23	39.1900	39.265000	38.589676	38.7500	-0.920%	29,825	+24.490%
2025-06-20	38.4000	39.350000	38.190000	39.1100	+1.584%	39,028	+23.344%
2025-06-18	37.2200	38.780000	37.130000	38.5000	+3.522%	17,677	+25.299%
2025-06-17	37.3050	38.160000	37.190000	37.1900	-0.588%	18,378	+29.712%
2025-06-16	38.1600	38.170000	37.210000	37.4100	-0.240%	11,489	+28.949%
2025-06-13	38.6000	39.100100	37.500000	37.5000	-2.950%	7,920	+28.640%
2025-06-12	39.7200	39.720000	38.640000	38.6400	-2.400%	8,690	+24.845%
2025-06-11	39.3200	39.730000	39.125000	39.5900	+1.905%	11,374	+21.849%
2025-06-10	39.5200	39.815000	38.850000	38.8500	-0.359%	11,762	+24.170%
2025-06-09	39.7900	39.790000	38.990000	38.9900	-1.739%	14,807	+23.724%
2025-06-06	39.5000	40.500000	39.270000	39.6800	0.000%	14,145	+21.573%
2025-06-05	39.5400	39.680000	39.260000	39.6800	+0.609%	7,949	+21.573%
2025-06-04	39.5475	39.609500	39.090000	39.4400	-0.202%	10,008	+22.312%
2025-06-03	40.1250	40.275000	39.515000	39.5200	-0.654%	11,420	+22.065%
2025-06-02	39.8000	40.000000	39.125000	39.7800	-0.050%	12,530	+21.267%
2025-05-30	40.3400	40.340000	39.510000	39.8000	-1.534%	8,507	+21.206%
2025-05-29	39.9600	40.425000	39.030000	40.4200	+2.511%	10,898	+19.347%
2025-05-28	39.8400	39.940000	39.150000	39.4300	+0.229%	14,961	+22.343%
2025-05-27	39.3800	39.970000	39.050000	39.3400	+1.157%	8,387	+22.623%
2025-05-23	38.7400	38.890000	38.155000	38.8900	+0.699%	7,549	+24.042%
2025-05-22	38.7201	39.015000	38.230000	38.6200	-1.354%	9,341	+24.909%
2025-05-21	39.5800	39.780000	38.740000	39.1500	-0.432%	7,357	+23.218%
2025-05-20	39.6000	40.020000	39.320000	39.3200	-2.213%	8,546	+22.686%
2025-05-19	39.0100	40.480000	39.010000	40.2100	+1.005%	9,960	+19.970%
2025-05-16	39.2600	40.210000	39.260000	39.8100	+0.836%	23,897	+21.176%
2025-05-15	39.2500	40.190000	39.250000	39.4800	-0.953%	14,531	+22.188%
2025-05-14	38.5800	39.860000	38.185000	39.8600	+2.258%	21,281	+21.024%
2025-05-13	38.8600	39.240000	38.552000	38.9800	+2.498%	12,323	+23.756%
2025-05-12	39.2300	39.289900	38.000000	38.0300	+0.422%	20,687	+26.847%
2025-05-09	37.5100	38.025000	37.280100	37.8700	-1.149%	9,329	+27.383%
2025-05-08	39.1950	39.195000	37.230000	38.3100	+0.209%	14,395	+25.920%
2025-05-07	37.8050	38.500000	37.805000	38.2300	-0.235%	12,340	+26.184%
2025-05-06	37.2000	38.320000	36.850100	38.3200	+1.537%	9,523	+25.887%
2025-05-05	37.6200	38.349900	37.500000	37.7400	-1.565%	12,179	+27.822%
2025-05-02	38.8400	39.000000	38.180000	38.3400	+1.028%	14,879	+25.822%
2025-05-01	38.7800	39.360000	37.590100	37.9500	-1.480%	11,382	+27.115%
2025-04-30	39.0100	39.150000	37.980000	38.5200	-3.434%	17,572	+25.234%
2025-04-29	40.6000	40.600000	39.640000	39.8900	-1.165%	10,441	+20.933%
2025-04-28	41.6250	41.880000	40.285000	40.3600	-2.864%	13,558	+19.524%
2025-04-25	42.0100	42.010000	41.482600	41.5500	-1.587%	8,215	+16.101%
2025-04-24	42.3300	43.235000	42.010100	42.2200	-0.425%	19,500	+14.259%
2025-04-23	40.8900	43.270000	40.880000	42.4000	+3.693%	31,003	+13.774%
2025-04-22	41.2800	42.315000	39.605200	40.8900	-0.220%	35,253	+17.975%
2025-04-21	41.0000	41.580000	39.900000	40.9800	-0.967%	20,637	+17.716%
2025-04-17	39.2500	42.100000	37.000000	41.3800	+3.244%	49,870	+16.578%
2025-04-16	40.4900	41.000000	39.325000	40.0800	-0.792%	27,010	+20.359%
2025-04-15	38.6200	40.500000	38.455000	40.4000	+2.930%	12,391	+19.406%
2025-04-14	39.1500	39.250000	38.190000	39.2500	+3.426%	8,469	+22.904%
2025-04-11	39.1500	39.150000	37.640000	37.9500	-2.892%	12,626	+27.115%
2025-04-10	39.3400	39.700000	38.800000	39.0800	-2.300%	5,742	+23.439%
2025-04-09	36.8500	40.985000	36.850000	40.0000	+5.180%	24,919	+20.600%
2025-04-08	36.2600	38.400000	36.260000	38.0300	+4.910%	13,292	+26.847%
2025-04-07	36.6300	37.560000	35.314700	36.2500	-4.177%	20,759	+33.076%
2025-04-04	37.6100	38.825000	37.140000	37.8300	-3.372%	10,045	+27.518%
2025-04-03	39.8000	39.990000	38.820000	39.1500	-3.070%	9,523	+23.218%
2025-04-02	40.1850	40.720000	39.500000	40.3900	+1.381%	6,658	+19.436%
2025-04-01	39.4700	40.089900	38.299000	39.8400	+0.581%	11,107	+21.084%
2025-03-31	39.5200	39.740000	38.970000	39.6100	-1.394%	12,864	+21.787%
2025-03-28	40.0553	40.370000	39.134400	40.1700	-1.905%	16,818	+20.090%
2025-03-27	39.3500	40.950000	39.190000	40.9500	+3.357%	11,465	+17.802%
2025-03-26	39.4900	39.865000	39.068200	39.6200	+0.278%	10,649	+21.757%
2025-03-25	39.0000	40.417300	39.000000	39.5100	-1.520%	11,473	+22.096%
2025-03-24	40.2500	40.250000	39.430000	40.1200	+0.501%	8,243	+20.239%
2025-03-21	39.6200	39.940000	39.620000	39.9200	-1.432%	10,754	+20.842%
2025-03-20	40.3800	40.500000	40.380000	40.5000	+1.657%	4,906	+19.111%
2025-03-19	39.7100	40.800000	39.710000	39.8400	-0.400%	4,209	+21.084%
2025-03-18	38.9900	40.110000	38.990000	40.0000	-0.572%	4,975	+20.600%
2025-03-17	40.9350	41.500000	39.667700	40.2300	-1.518%	11,831	+19.911%
2025-03-14	40.4900	41.210000	39.750000	40.8500	+2.125%	7,769	+18.091%
2025-03-13	37.7000	40.000000	37.550000	40.0000	+5.541%	11,830	+20.600%
2025-03-12	36.7800	37.940000	36.770000	37.9000	+2.432%	8,871	+27.282%
2025-03-11	36.3800	37.240000	36.380000	37.0000	+0.845%	4,798	+30.378%
2025-03-10	36.9800	37.290000	36.500000	36.6900	-1.662%	12,800	+31.480%
2025-03-07	37.4126	37.630000	37.310000	37.3100	-1.375%	3,650	+29.295%
2025-03-06	37.2000	37.830000	37.027400	37.8300	+1.421%	5,578	+27.518%
2025-03-05	36.7400	37.657700	36.570100	37.3000	-0.161%	4,902	+29.330%
2025-03-04	38.8946	38.894600	36.525000	37.3600	-0.107%	15,425	+29.122%
2025-03-03	36.9659	38.395000	36.965900	37.4000	-4.323%	10,802	+28.984%
2025-02-28	37.7500	39.090000	37.730100	39.0900	+3.550%	3,257	+23.408%
2025-02-27	38.3800	38.380000	37.690000	37.7500	-1.641%	2,949	+27.788%
2025-02-26	37.6309	38.380000	37.260000	38.3800	+2.347%	7,360	+25.690%
2025-02-25	36.5000	37.500000	36.500000	37.5000	+2.347%	9,505	+28.640%
2025-02-24	36.7000	37.710000	36.600000	36.6400	-1.133%	14,911	+31.659%
2025-02-21	37.2400	37.779900	36.735000	37.0600	-1.279%	4,245	+30.167%
2025-02-20	37.3750	37.550000	37.055000	37.5400	+0.107%	5,927	+28.503%
2025-02-19	37.5628	37.880000	37.340000	37.5000	0.000%	5,121	+28.640%
2025-02-18	38.3100	38.310000	37.210000	37.5000	-1.601%	6,455	+28.640%
2025-02-14	37.5000	38.110000	37.105000	38.1100	+1.518%	3,632	+26.581%
2025-02-13	37.6112	37.919900	37.500000	37.5400	+1.377%	2,898	+28.503%
2025-02-12	37.3200	37.916400	37.030000	37.0300	-0.457%	5,238	+30.273%
2025-02-11	37.0300	37.680000	37.030000	37.2000	-0.826%	9,604	+29.677%
2025-02-10	37.0000	37.928400	37.000000	37.5100	-0.504%	5,990	+28.606%
2025-02-07	37.5800	38.320000	37.210000	37.7000	-1.076%	11,750	+27.958%
2025-02-06	37.4399	38.300000	37.439900	38.1100	+1.627%	5,701	+26.581%
2025-02-05	37.2100	37.859900	37.210000	37.5000	0.000%	5,131	+28.640%
2025-02-04	35.9050	37.710000	35.905000	37.5000	+4.573%	8,039	+28.640%
2025-02-03	35.2000	36.735000	35.200000	35.8600	-1.076%	7,832	+34.523%
2025-01-31	35.9000	36.939900	35.600100	36.2500	-0.630%	9,782	+33.076%
2025-01-30	35.6000	36.659900	35.600000	36.4800	-0.816%	5,755	+32.237%
2025-01-29	35.7200	36.780000	35.720000	36.7800	+2.824%	7,791	+31.158%
2025-01-28	35.7700	36.150000	35.720000	35.7700	0.000%	6,765	+34.862%
2025-01-27	35.8200	36.000000	35.770000	35.7700	-1.379%	3,453	+34.862%
2025-01-24	35.5600	36.460000	35.560000	36.2700	-0.357%	5,501	+33.002%
2025-01-23	36.6400	36.640000	35.845000	36.4000	-0.601%	7,100	+32.527%
2025-01-22	36.8600	37.070000	36.412000	36.6200	-2.347%	6,780	+31.731%
2025-01-21	37.7750	38.542700	37.020000	37.5000	+0.806%	6,363	+28.640%
2025-01-17	36.0000	37.299900	36.000000	37.2000	+1.695%	6,939	+29.677%
2025-01-16	36.1850	36.825200	36.150000	36.5800	+0.219%	6,193	+31.875%
2025-01-15	35.4900	37.319900	34.700000	36.5000	+5.889%	5,504	+32.164%
2025-01-14	34.3487	35.164400	34.348700	34.4700	-0.606%	10,718	+39.948%
2025-01-13	35.1000	35.100000	34.595500	34.6800	-1.225%	6,602	+39.100%
2025-01-10	35.2100	35.745000	35.110000	35.1100	-2.228%	8,075	+37.397%
2025-01-08	35.0800	35.910000	35.080000	35.9100	-0.139%	9,153	+34.336%
2025-01-07	35.9467	35.960000	35.087100	35.9600	+1.096%	11,384	+34.149%