Dark

ACAD
Acadia Pharmaceuticals Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

20.68USD-6.740%(-1.50)3,363,541

17.80Bid 23.73Ask 5.93Spread

Pre-market

Sep 25, 2026 9:18:30 AM EDT

22.30USD+0.541%(+0.12)1,613

After-hours

Sep 25, 2026 4:53:30 PM EDT

20.75USD+0.314%(+0.07)1,914

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	22.1100	22.110000	20.62000	20.6800	-6.763%	3,363,541	0.000%
2026-09-24	24.3800	24.380000	21.97000	22.1800	-12.780%	6,761,624	-6.763%
2026-09-23	26.4100	26.510000	24.93000	25.4300	-3.711%	1,306,067	-18.679%
2026-09-22	26.6500	26.855000	26.32000	26.4100	+0.057%	1,472,450	-21.696%
2026-09-21	27.4300	27.430000	26.34000	26.3950	-3.280%	1,351,979	-21.652%
2026-09-18	27.3700	27.475000	26.73000	27.2900	-0.583%	5,482,813	-24.221%
2026-09-17	27.7800	28.060000	27.29000	27.4500	-0.327%	1,307,767	-24.663%
2026-09-16	26.7500	27.600000	26.66000	27.5400	+2.915%	1,405,153	-24.909%
2026-09-15	27.5100	27.510000	26.64000	26.7600	-2.762%	1,109,420	-22.720%
2026-09-14	27.9950	28.100000	27.38170	27.5200	-1.114%	1,628,514	-24.855%
2026-09-11	27.9800	28.240000	27.74000	27.8300	+0.324%	1,172,903	-25.692%
2026-09-10	27.6300	27.860000	27.35500	27.7400	+0.217%	1,014,565	-25.451%
2026-09-09	27.4400	27.950000	27.40000	27.6800	+0.363%	1,293,919	-25.289%
2026-09-08	27.6300	28.090000	27.10010	27.5800	-1.570%	1,457,761	-25.018%
2026-09-04	27.7700	28.194200	27.65000	28.0200	+0.574%	1,682,951	-26.196%
2026-09-03	29.0000	29.065000	27.61500	27.8600	-3.699%	1,849,411	-25.772%
2026-09-02	29.1000	29.750000	28.87500	28.9300	+0.138%	1,555,986	-28.517%
2026-09-01	28.8400	29.300000	28.51000	28.8900	-0.069%	830,929	-28.418%
2026-08-31	29.0500	29.120000	28.57500	28.9100	-0.687%	1,035,962	-28.468%
2026-08-28	29.5100	29.725000	29.02000	29.1100	-2.085%	1,529,975	-28.959%
2026-08-27	29.2600	29.830000	29.15000	29.7300	+0.507%	879,366	-30.441%
2026-08-26	30.3600	30.379900	29.28000	29.5800	-3.238%	1,336,190	-30.088%
2026-08-25	30.1400	30.760000	29.84500	30.5700	+3.103%	1,523,785	-32.352%
2026-08-24	29.5000	29.775000	29.15000	29.6500	+0.508%	1,489,610	-30.253%
2026-08-21	29.0800	29.615000	28.80000	29.5000	+1.584%	1,093,517	-29.898%
2026-08-20	30.0000	30.000000	28.95000	29.0400	-3.873%	1,318,712	-28.788%
2026-08-19	30.6600	30.960000	30.07000	30.2100	+0.099%	2,288,068	-31.546%
2026-08-18	29.1400	30.250000	29.05000	30.1800	+4.033%	2,053,505	-31.478%
2026-08-17	28.6300	29.030000	28.21000	29.0100	+2.727%	1,122,499	-28.714%
2026-08-14	28.2600	28.425000	27.90000	28.2400	-0.493%	1,062,579	-26.771%
2026-08-13	29.7500	29.750000	28.36000	28.3800	-3.633%	1,507,221	-27.132%
2026-08-12	29.1800	29.850000	28.83000	29.4500	+0.136%	1,409,740	-29.779%
2026-08-11	29.5650	29.760000	29.09500	29.4100	+0.068%	1,346,524	-29.684%
2026-08-10	29.0000	29.650000	29.00000	29.3900	+0.616%	2,726,434	-29.636%
2026-08-07	28.5700	29.290000	28.20000	29.2100	+2.671%	1,782,723	-29.202%
2026-08-06	28.8500	29.480000	28.32000	28.4500	-1.215%	3,049,755	-27.311%
2026-08-05	27.9550	29.165000	27.80000	28.8000	+6.077%	4,549,298	-28.194%
2026-08-04	25.6600	27.230000	25.55000	27.1500	+6.013%	2,440,393	-23.831%
2026-08-03	25.9600	26.105000	25.43000	25.6100	-1.005%	1,368,071	-19.250%
2026-07-31	26.4400	26.440000	25.34500	25.8700	-2.561%	1,534,225	-20.062%
2026-07-30	26.1300	26.580000	25.87000	26.5500	+0.797%	1,298,678	-22.109%
2026-07-29	26.1200	26.540000	25.82000	26.3400	+1.269%	1,733,148	-21.488%
2026-07-28	25.5200	26.080000	25.52000	26.0100	+2.442%	940,900	-20.492%
2026-07-27	25.2200	25.780000	24.99000	25.3900	+2.214%	1,399,666	-18.551%
2026-07-24	24.9000	25.100000	24.57000	24.8400	+0.040%	1,046,977	-16.747%
2026-07-23	24.2320	25.000000	24.23200	24.8300	-0.521%	1,272,019	-16.714%
2026-07-22	25.6200	25.620000	24.91000	24.9600	-1.848%	1,163,336	-17.147%
2026-07-21	25.2000	25.570000	25.07000	25.4300	+1.355%	1,340,503	-18.679%
2026-07-20	26.0700	26.160000	25.03000	25.0900	-1.992%	1,486,530	-17.577%
2026-07-17	25.3700	25.835000	25.19500	25.6000	-0.117%	1,207,376	-19.219%
2026-07-16	25.9400	26.230000	25.47000	25.6300	-1.119%	2,189,326	-19.313%
2026-07-15	25.3800	26.080000	25.18040	25.9200	+1.687%	1,274,099	-20.216%
2026-07-14	25.5800	25.640000	24.95000	25.4900	-0.039%	1,203,149	-18.870%
2026-07-13	26.0400	26.040000	25.30000	25.5000	-2.746%	1,562,834	-18.902%
2026-07-10	26.5100	26.510000	25.66000	26.2200	-0.719%	1,442,717	-21.129%
2026-07-09	25.7000	26.510000	25.59000	26.4100	+1.577%	1,801,279	-21.696%
2026-07-08	26.1500	26.290000	25.59000	26.0000	-0.763%	1,551,854	-20.462%
2026-07-07	26.1600	26.350000	25.63000	26.2000	+1.669%	1,674,460	-21.069%
2026-07-06	25.8000	26.000000	25.24000	25.7700	-0.770%	1,155,022	-19.752%
2026-07-02	25.4100	26.226800	25.13000	25.9700	+3.056%	1,586,395	-20.370%
2026-07-01	25.2400	25.550000	24.93500	25.2000	-0.395%	1,417,646	-17.937%
2026-06-30	25.3400	26.000000	25.02000	25.3000	+0.397%	1,721,285	-18.261%
2026-06-29	25.4000	25.725000	24.95000	25.2000	-0.474%	2,090,012	-17.937%
2026-06-26	26.3800	27.310000	25.07000	25.3200	+6.745%	7,370,513	-18.325%
2026-06-25	23.2800	24.105000	23.28000	23.7200	+1.541%	1,491,649	-12.816%
2026-06-24	22.6700	23.790000	22.67000	23.3600	+3.363%	1,495,872	-11.473%
2026-06-23	22.2600	22.660000	22.01000	22.6000	+2.309%	1,476,897	-8.496%
2026-06-22	21.6400	22.460000	21.59000	22.0900	+2.174%	1,904,396	-6.383%
2026-06-18	21.7300	21.900000	21.20000	21.6200	+0.093%	3,225,717	-4.348%
2026-06-17	20.9900	21.725000	20.92000	21.6000	+3.152%	1,340,345	-4.259%
2026-06-16	21.3400	21.470000	20.84000	20.9400	-1.528%	1,242,241	-1.242%
2026-06-15	21.1000	21.390000	21.05000	21.2650	+0.830%	1,209,892	-2.751%
2026-06-12	21.4900	21.550000	21.05000	21.0900	-1.403%	753,938	-1.944%
2026-06-11	21.1200	21.680000	20.92000	21.3900	+0.659%	945,147	-3.319%
2026-06-10	21.7900	22.145000	21.23000	21.2500	-2.701%	1,231,798	-2.682%
2026-06-09	21.8600	22.030000	21.47000	21.8400	+0.645%	1,104,696	-5.311%
2026-06-08	21.5600	21.790000	21.27000	21.7000	+0.649%	883,774	-4.700%
2026-06-05	21.7100	21.960000	21.45000	21.5600	-0.737%	807,264	-4.082%
2026-06-04	21.7200	21.850000	21.48000	21.7200	+1.353%	1,122,690	-4.788%
2026-06-03	20.8700	21.440000	20.76000	21.4300	+2.585%	1,282,279	-3.500%
2026-06-02	21.2700	21.380000	20.75000	20.8900	-2.928%	1,236,277	-1.005%
2026-06-01	21.4000	21.600000	20.96000	21.5200	-0.646%	1,119,175	-3.903%
2026-05-29	21.6500	21.955000	21.58000	21.6600	+0.139%	1,745,373	-4.524%
2026-05-28	21.0000	21.825000	20.89000	21.6300	+2.076%	1,075,594	-4.392%
2026-05-27	21.4800	21.600000	21.14000	21.1900	-0.329%	982,249	-2.407%
2026-05-26	21.0700	21.270000	20.91000	21.2600	+0.758%	964,969	-2.728%
2026-05-22	21.1600	21.600000	21.07000	21.1000	-1.032%	1,376,987	-1.991%
2026-05-21	20.6400	21.470000	20.41000	21.3200	+1.766%	1,664,476	-3.002%
2026-05-20	20.4800	21.005000	20.48000	20.9500	+2.295%	1,704,816	-1.289%
2026-05-19	20.6900	20.915000	20.30000	20.4800	-1.015%	2,089,299	+0.977%
2026-05-18	21.4500	21.680000	20.65000	20.6900	-3.318%	1,623,325	-0.048%
2026-05-15	21.9200	22.000000	21.36500	21.4000	-3.124%	1,292,645	-3.364%
2026-05-14	22.2500	22.390000	21.88000	22.0900	-0.406%	2,029,032	-6.383%
2026-05-13	21.5700	22.265000	21.41010	22.1800	+2.118%	1,543,121	-6.763%
2026-05-12	21.8800	22.099900	21.57000	21.7200	-0.367%	1,125,206	-4.788%
2026-05-11	22.1000	22.505000	21.75000	21.8000	-2.679%	1,944,009	-5.138%
2026-05-08	22.4300	22.905000	22.26000	22.4000	-0.709%	2,084,366	-7.679%
2026-05-07	21.8900	22.840000	21.52000	22.5600	+5.028%	3,670,143	-8.333%
2026-05-06	22.5400	23.070000	21.36000	21.4800	-3.893%	3,577,887	-3.724%
2026-05-05	22.3800	22.700000	22.12000	22.3500	+0.721%	1,030,988	-7.472%
2026-05-04	21.7900	22.280000	21.64000	22.1900	+1.093%	1,907,785	-6.805%
2026-05-01	22.3100	22.345000	21.63000	21.9500	-2.227%	1,449,400	-5.786%
2026-04-30	22.2000	22.720000	22.18720	22.4500	+1.126%	1,734,912	-7.884%
2026-04-29	22.3600	22.730000	22.01000	22.2000	-2.073%	1,310,393	-6.847%
2026-04-28	22.4650	22.780000	22.30000	22.6700	+1.659%	1,319,186	-8.778%
2026-04-27	21.9000	22.790000	21.90000	22.3000	+1.548%	1,075,529	-7.265%
2026-04-24	22.0300	22.230000	21.67000	21.9600	-0.678%	868,163	-5.829%
2026-04-23	22.2200	22.230000	21.84000	22.1100	-0.585%	1,209,553	-6.468%
2026-04-22	21.9800	22.360000	21.81000	22.2400	+2.018%	1,180,194	-7.014%
2026-04-21	22.1100	22.180000	21.70000	21.8000	-1.313%	991,560	-5.138%
2026-04-20	22.1300	22.370000	21.95390	22.0900	-0.361%	1,037,485	-6.383%
2026-04-17	21.8500	22.290000	21.65840	22.1700	+4.329%	8,552,567	-6.721%
2026-04-16	21.8600	22.070000	21.15500	21.2500	-2.344%	1,677,626	-2.682%
2026-04-15	22.0200	22.315000	21.72000	21.7600	-1.181%	1,232,954	-4.963%
2026-04-14	21.4600	22.130000	21.46000	22.0200	+2.610%	1,972,975	-6.085%
2026-04-13	21.5300	21.660000	20.96000	21.4600	-1.288%	2,038,017	-3.635%
2026-04-10	22.5200	22.595000	21.42000	21.7400	-3.677%	849,261	-4.876%
2026-04-09	22.3500	22.665000	22.09000	22.5700	+0.044%	1,229,431	-8.374%
2026-04-08	22.8500	22.860000	22.39000	22.5600	+2.128%	1,640,624	-8.333%
2026-04-07	22.2000	22.310000	21.90000	22.0900	-1.030%	1,429,599	-6.383%
2026-04-06	21.9900	22.740000	21.99000	22.3200	+0.541%	1,298,586	-7.348%
2026-04-02	21.8500	22.485000	21.71500	22.2000	-0.538%	1,702,907	-6.847%
2026-04-01	22.2200	22.890000	21.99000	22.3200	+0.270%	1,612,730	-7.348%
2026-03-31	21.2600	22.390000	21.26000	22.2600	+5.648%	2,211,241	-7.098%
2026-03-30	21.1550	21.155000	20.67000	21.0700	+1.542%	1,724,352	-1.851%
2026-03-27	21.2500	21.420000	20.74660	20.7500	-3.354%	1,215,028	-0.337%
2026-03-26	21.6500	21.942100	21.43000	21.4700	-2.453%	1,466,306	-3.680%
2026-03-25	21.4000	22.365000	21.40000	22.0100	+5.010%	2,357,271	-6.043%
2026-03-24	20.8200	21.070000	20.36000	20.9600	-0.143%	1,989,930	-1.336%
2026-03-23	21.3200	21.510000	20.94000	20.9900	+1.205%	1,414,578	-1.477%
2026-03-20	20.6900	21.060000	20.58500	20.7400	+0.097%	3,343,690	-0.289%
2026-03-19	20.0900	20.895000	19.89000	20.7200	+1.969%	2,419,864	-0.193%
2026-03-18	20.8000	20.800000	20.12500	20.3200	-2.775%	2,562,843	+1.772%
2026-03-17	21.3900	21.620000	20.81000	20.9000	-2.291%	2,423,378	-1.053%
2026-03-16	21.0400	21.540000	20.94000	21.3900	+3.785%	3,050,143	-3.319%
2026-03-13	21.4100	21.570000	20.54000	20.6100	-3.103%	1,553,287	+0.340%
2026-03-12	21.5400	21.810000	21.19000	21.2700	-3.186%	1,350,913	-2.774%
2026-03-11	22.3200	22.490000	21.77500	21.9700	-2.529%	1,135,917	-5.872%
2026-03-10	22.5200	22.915000	22.28000	22.5400	-0.177%	1,251,949	-8.252%
2026-03-09	21.9400	22.620000	21.51000	22.5800	+1.895%	1,753,163	-8.415%
2026-03-06	22.0400	22.310000	21.63000	22.1600	-1.071%	1,324,043	-6.679%
2026-03-05	22.8700	23.130000	22.08000	22.4000	-4.233%	2,209,019	-7.679%
2026-03-04	23.0500	23.460000	22.14500	23.3900	+3.956%	1,927,324	-11.586%
2026-03-03	22.3400	22.960000	22.28000	22.5000	-1.359%	1,974,895	-8.089%
2026-03-02	24.2100	24.340000	22.73000	22.8100	-7.125%	3,027,063	-9.338%
2026-02-27	24.3400	25.360000	24.21000	24.5600	-0.325%	1,793,602	-15.798%
2026-02-26	23.6400	25.040000	22.46000	24.6400	-1.322%	3,972,358	-16.071%
2026-02-25	24.6400	25.100000	24.30000	24.9700	+1.545%	1,797,645	-17.181%
2026-02-24	25.0400	25.189700	24.49000	24.5900	-0.566%	1,500,777	-15.901%
2026-02-23	24.7800	24.970000	23.98500	24.7300	+3.085%	2,901,230	-16.377%
2026-02-20	24.0100	24.220000	23.58000	23.9900	-1.397%	2,246,924	-13.797%
2026-02-19	23.0400	24.560000	22.88000	24.3300	+4.871%	1,924,019	-15.002%
2026-02-18	22.8000	23.275000	22.59000	23.2000	+1.089%	1,090,766	-10.862%
2026-02-17	21.9400	23.060000	21.90000	22.9500	+4.176%	1,806,089	-9.891%
2026-02-13	21.8900	22.190000	21.79000	22.0300	+1.944%	985,359	-6.128%
2026-02-12	22.4600	22.580000	21.51000	21.6100	-3.827%	1,237,408	-4.304%
2026-02-11	22.8900	22.920000	22.15000	22.4700	-1.013%	977,514	-7.966%
2026-02-10	23.1400	23.260000	22.65500	22.7000	-2.239%	1,313,925	-8.899%
2026-02-09	23.3800	23.540000	23.02000	23.2200	-1.443%	1,549,531	-10.939%
2026-02-06	24.0400	24.040000	23.37000	23.5600	+0.426%	2,355,619	-12.224%
2026-02-05	24.5000	24.670000	23.37000	23.4600	-3.178%	1,184,641	-11.850%
2026-02-04	24.8200	24.949900	24.16000	24.2300	-2.141%	1,476,652	-14.651%
2026-02-03	25.6900	25.900000	24.42000	24.7600	-5.243%	1,807,859	-16.478%
2026-02-02	25.2900	26.230000	25.03120	26.1300	+3.979%	1,332,033	-20.857%
2026-01-30	25.5900	25.765000	25.06000	25.1300	-2.218%	1,210,236	-17.708%
2026-01-29	25.6200	26.040000	25.47000	25.7000	+0.312%	1,055,038	-19.533%
2026-01-28	26.3600	27.205000	25.52000	25.6200	-2.214%	1,500,888	-19.282%
2026-01-27	26.8200	27.220000	25.71000	26.2000	-2.457%	1,075,691	-21.069%
2026-01-26	26.5800	27.080000	26.43000	26.8600	+0.075%	596,282	-23.008%
2026-01-23	27.4100	27.810000	26.66500	26.8400	-2.435%	1,951,216	-22.951%
2026-01-22	26.6700	27.683300	26.67000	27.5100	+2.803%	1,611,245	-24.827%
2026-01-21	26.1400	26.945000	26.05000	26.7600	+1.788%	1,373,782	-22.720%
2026-01-20	25.7200	26.320000	25.25000	26.2900	+1.154%	1,248,607	-21.339%
2026-01-16	26.7000	26.700000	25.81000	25.9900	-2.035%	1,357,728	-20.431%
2026-01-15	26.9900	27.060000	26.42000	26.5300	-1.229%	998,056	-22.051%
2026-01-14	26.5200	26.870000	26.34500	26.8600	+1.512%	951,832	-23.008%
2026-01-13	26.9600	26.980000	26.01000	26.4600	-0.489%	1,140,778	-21.844%
2026-01-12	26.5000	26.735000	25.90000	26.5900	-0.709%	1,046,945	-22.226%
2026-01-09	26.9400	27.200000	26.49000	26.7800	-0.483%	751,079	-22.778%
2026-01-08	27.3100	27.500000	26.55000	26.9100	-1.860%	1,303,407	-23.151%
2026-01-07	27.1200	27.740000	27.04500	27.4200	+1.782%	1,614,014	-24.581%
2026-01-06	26.5000	26.985000	26.36000	26.9400	+3.021%	1,411,341	-23.237%
2026-01-05	26.1700	26.600000	25.56000	26.1500	-0.533%	1,427,367	-20.918%
2026-01-02	26.7500	26.900000	26.08000	26.2900	-1.572%	1,666,166	-21.339%
2025-12-31	26.7000	26.870000	26.64220	26.7100	+0.037%	768,368	-22.576%
2025-12-30	27.1200	27.300000	26.66000	26.7000	-2.054%	1,048,061	-22.547%
2025-12-29	27.5300	27.620000	27.07000	27.2600	-1.303%	995,865	-24.138%
2025-12-26	27.9500	27.950000	27.40000	27.6200	-0.897%	626,466	-25.127%
2025-12-24	27.9500	27.960000	27.65000	27.8700	+0.144%	500,089	-25.798%
2025-12-23	28.0300	28.350000	27.58000	27.8300	-0.820%	1,034,399	-25.692%
2025-12-22	27.1600	28.260000	26.92000	28.0600	+3.314%	1,608,678	-26.301%
2025-12-19	26.8100	27.510000	26.56000	27.1600	+2.105%	3,363,833	-23.859%
2025-12-18	26.9600	27.210000	26.59000	26.6000	-1.225%	1,285,850	-22.256%
2025-12-17	26.7700	27.350000	26.60000	26.9300	+0.485%	1,447,330	-23.208%
2025-12-16	27.2900	27.469400	26.59500	26.8000	-1.687%	1,547,318	-22.836%
2025-12-15	27.1800	27.460000	26.81500	27.2600	+0.405%	1,387,583	-24.138%
2025-12-12	26.7500	27.279000	26.42000	27.1500	+1.762%	1,399,090	-23.831%
2025-12-11	26.6700	26.970000	26.38000	26.6800	-0.485%	940,497	-22.489%
2025-12-10	26.8700	27.065000	26.55010	26.8100	-0.298%	1,731,820	-22.865%
2025-12-09	26.7600	27.665000	26.70000	26.8900	+0.486%	1,910,021	-23.094%
2025-12-08	27.6700	27.725000	26.60010	26.7600	-2.478%	1,614,368	-22.720%
2025-12-05	26.7500	27.605000	26.74000	27.4400	+3.352%	2,122,475	-24.636%
2025-12-04	25.5700	26.760000	25.40000	26.5500	+2.589%	1,812,130	-22.109%
2025-12-03	25.5100	26.120000	25.29000	25.8800	+1.770%	1,436,234	-20.093%
2025-12-02	25.2400	25.675000	24.87000	25.4300	+2.334%	1,726,438	-18.679%
2025-12-01	24.7400	25.210000	24.58500	24.8500	-0.759%	1,077,163	-16.781%
2025-11-28	24.9300	25.120000	24.56000	25.0400	+0.927%	563,252	-17.412%
2025-11-26	24.2200	25.200000	24.20000	24.8100	+1.722%	1,880,081	-16.647%
2025-11-25	24.0700	24.660000	24.00000	24.3900	+2.050%	1,143,446	-15.211%
2025-11-24	23.5700	23.925000	23.10000	23.9000	+1.443%	1,837,394	-13.473%
2025-11-21	23.0400	23.980000	22.84000	23.5600	+2.882%	1,353,669	-12.224%
2025-11-20	23.4900	23.610000	22.81000	22.9000	-0.866%	1,148,764	-9.694%
2025-11-19	23.6100	23.725000	22.85000	23.1000	-2.941%	1,449,537	-10.476%
2025-11-18	23.6900	24.075000	23.50000	23.8000	-0.875%	1,613,746	-13.109%
2025-11-17	23.6500	24.500000	23.34000	24.0100	-0.042%	1,207,113	-13.869%
2025-11-14	23.2900	24.110000	23.20000	24.0200	+1.607%	1,241,111	-13.905%
2025-11-13	23.9600	24.390000	23.49000	23.6400	-2.031%	2,046,048	-12.521%
2025-11-12	23.4800	24.390000	23.38000	24.1300	+1.728%	2,390,569	-14.298%
2025-11-11	22.1400	23.830000	22.00000	23.7200	+6.847%	1,673,552	-12.816%
2025-11-10	22.8000	22.895000	22.08000	22.2000	-1.639%	1,432,059	-6.847%
2025-11-07	21.8800	22.730000	21.61000	22.5700	+4.249%	1,558,901	-8.374%
2025-11-06	23.5800	23.580000	20.64000	21.6500	-3.045%	2,314,251	-4.480%
2025-11-05	21.7600	22.520000	21.68000	22.3300	+2.197%	2,342,153	-7.389%
2025-11-04	21.9800	22.200000	21.72000	21.8500	-2.325%	1,385,840	-5.355%
2025-11-03	22.5000	22.780000	21.87000	22.3700	-1.454%	1,815,849	-7.555%
2025-10-31	22.5500	22.905000	22.25000	22.7000	-0.176%	1,416,277	-8.899%
2025-10-30	22.2400	22.880000	22.15010	22.7400	+0.932%	1,190,343	-9.059%
2025-10-29	22.5500	22.920000	22.04800	22.5300	-0.398%	2,081,368	-8.211%
2025-10-28	22.9900	23.045000	22.55000	22.6200	-1.609%	1,330,735	-8.576%
2025-10-27	22.2500	23.010000	21.96000	22.9900	+4.405%	2,210,764	-10.048%
2025-10-24	21.8100	22.190000	21.47500	22.0200	+1.335%	1,383,780	-6.085%
2025-10-23	21.2700	21.750000	21.07000	21.7300	+1.590%	1,621,214	-4.832%
2025-10-22	21.2700	21.410000	20.87500	21.3900	+0.564%	1,461,722	-3.319%
2025-10-21	21.1400	21.350000	20.81120	21.2700	+1.576%	1,515,268	-2.774%
2025-10-20	21.0500	21.340000	20.75000	20.9400	+0.239%	1,660,479	-1.242%
2025-10-17	20.4600	21.070000	20.33000	20.8900	+1.309%	2,115,920	-1.005%
2025-10-16	21.7900	22.100000	20.46000	20.6200	-5.152%	2,807,128	+0.291%
2025-10-15	20.4100	21.920000	20.41000	21.7400	+6.778%	2,753,391	-4.876%
2025-10-14	19.8600	20.470000	19.72000	20.3600	+1.496%	2,571,054	+1.572%
2025-10-13	20.5900	20.770000	19.69000	20.0600	0.000%	2,568,773	+3.091%
2025-10-10	20.9600	20.960000	20.01500	20.0600	-2.763%	2,854,316	+3.091%
2025-10-09	21.2700	21.330000	20.57000	20.6300	-3.191%	1,993,754	+0.242%
2025-10-08	21.7100	21.710000	21.19000	21.3100	-1.068%	1,817,163	-2.956%
2025-10-07	21.6100	21.955000	21.42000	21.5400	-0.232%	2,244,203	-3.993%
2025-10-06	21.8000	21.939800	21.32000	21.5900	-0.963%	2,178,261	-4.215%
2025-10-03	21.4700	21.850000	21.42000	21.8000	+1.964%	1,346,726	-5.138%
2025-10-02	21.2800	21.490000	21.06500	21.3800	+0.659%	1,690,271	-3.274%
2025-10-01	21.3300	21.550000	21.00000	21.2400	-0.469%	2,035,687	-2.637%
2025-09-30	21.4600	21.480000	20.87000	21.3400	+0.094%	1,969,055	-3.093%
2025-09-29	21.2700	21.530000	21.04000	21.3200	+1.283%	1,870,383	-3.002%
2025-09-26	21.2500	21.400000	20.92000	21.0500	-0.754%	2,927,421	-1.758%
2025-09-25	21.1900	21.358000	20.85000	21.2100	-0.235%	2,777,582	-2.499%
2025-09-24	20.8200	21.860000	20.02000	21.2600	-9.915%	8,441,554	-2.728%
2025-09-23	24.3800	24.520000	23.49000	23.6000	-3.791%	1,393,937	-12.373%
2025-09-22	24.3800	24.720000	24.27000	24.5300	+0.450%	1,792,003	-15.695%
2025-09-19	24.6800	24.680000	24.36000	24.4200	-1.353%	3,336,728	-15.315%
2025-09-18	24.3200	24.800000	24.07000	24.7550	+2.293%	1,706,427	-16.461%
2025-09-17	24.0500	24.930000	23.88500	24.2000	+1.002%	1,617,921	-14.545%
2025-09-16	24.5100	24.620000	23.73000	23.9600	-2.878%	2,041,961	-13.689%
2025-09-15	23.5750	24.870000	23.57500	24.6700	+4.490%	2,782,809	-16.173%
2025-09-12	24.0800	24.210000	23.34000	23.6100	-2.438%	1,539,914	-12.410%
2025-09-11	24.1600	24.455000	23.97000	24.2000	+1.681%	1,521,825	-14.545%
2025-09-10	24.8900	24.970000	23.69500	23.8000	-4.187%	2,193,813	-13.109%
2025-09-09	25.5400	25.900000	24.43200	24.8400	-2.166%	2,813,305	-16.747%
2025-09-08	25.1200	25.560000	25.09000	25.3900	+0.515%	2,008,715	-18.551%
2025-09-05	25.5600	25.648800	25.07000	25.2600	-0.941%	1,109,664	-18.131%
2025-09-04	25.6600	25.680000	25.21500	25.5000	-0.855%	1,667,942	-18.902%
2025-09-03	25.8900	26.090000	25.36000	25.7200	+0.117%	1,362,849	-19.596%
2025-09-02	25.9900	26.500000	25.67000	25.6900	-1.154%	2,279,291	-19.502%
2025-08-29	26.1900	26.300000	25.82000	25.9900	-0.915%	1,322,679	-20.431%
2025-08-28	26.4300	26.649900	26.11000	26.2300	-1.280%	2,211,328	-21.159%
2025-08-27	25.8200	26.619900	25.77500	26.5700	+3.305%	2,525,748	-22.168%
2025-08-26	25.3400	25.750000	25.14000	25.7200	+1.580%	2,273,596	-19.596%
2025-08-25	25.6600	25.950000	25.26000	25.3200	-1.632%	2,045,769	-18.325%
2025-08-22	24.9700	25.810000	24.90000	25.7400	+3.853%	3,415,264	-19.658%
2025-08-21	24.7600	25.070000	24.63000	24.7850	-0.621%	999,022	-16.562%
2025-08-20	24.8100	25.080000	24.46500	24.9400	-0.120%	933,894	-17.081%
2025-08-19	25.0600	25.330000	24.75000	24.9700	-0.359%	1,466,005	-17.181%
2025-08-18	25.2800	25.390000	24.92000	25.0600	-1.066%	1,957,828	-17.478%
2025-08-15	24.5700	25.385000	24.53000	25.3300	+3.261%	2,908,930	-18.358%
2025-08-14	24.7800	24.999900	24.43000	24.5300	-2.388%	2,353,078	-15.695%
2025-08-13	25.5000	25.610000	25.12000	25.1300	-1.257%	1,520,290	-17.708%
2025-08-12	24.7000	25.875000	24.62000	25.4500	+2.538%	3,652,457	-18.743%
2025-08-11	24.6000	24.850000	24.36100	24.8200	+0.894%	1,802,376	-16.680%
2025-08-08	24.4000	25.020000	24.29210	24.6000	+0.820%	1,668,418	-15.935%
2025-08-07	24.0600	24.530000	23.28000	24.4000	+2.521%	2,150,916	-15.246%
2025-08-06	23.5600	23.860000	23.35000	23.8000	+0.677%	2,090,242	-13.109%
2025-08-05	24.0200	24.169900	23.46000	23.6400	-1.664%	1,782,953	-12.521%
2025-08-04	23.5700	24.320000	23.43000	24.0400	+2.167%	1,425,757	-13.977%
2025-08-01	23.7000	23.900000	23.24500	23.5300	-1.259%	1,756,228	-12.112%
2025-07-31	23.3050	24.060000	23.26000	23.8300	+1.275%	1,617,263	-13.219%
2025-07-30	23.0000	24.045000	22.95000	23.5300	+3.977%	1,842,350	-12.112%
2025-07-29	22.6600	23.370000	22.40000	22.6300	+0.044%	1,953,755	-8.617%
2025-07-28	23.2000	23.280000	22.56000	22.6200	-2.710%	1,968,340	-8.576%
2025-07-25	23.0600	23.395000	22.86500	23.2500	+0.868%	931,689	-11.054%
2025-07-24	23.0000	23.600000	22.76500	23.0500	-0.945%	1,517,135	-10.282%
2025-07-23	22.6000	23.300000	22.22000	23.2700	+3.101%	1,325,983	-11.130%
2025-07-22	22.1700	22.640000	22.13000	22.5700	+1.302%	952,695	-8.374%
2025-07-21	22.6700	22.840000	22.09000	22.2800	-1.241%	889,614	-7.181%
2025-07-18	22.7200	22.830000	22.47000	22.5600	+0.044%	1,518,226	-8.333%
2025-07-17	22.5900	23.120000	22.44000	22.5500	0.000%	1,820,726	-8.293%
2025-07-16	22.0800	22.615000	21.96000	22.5500	+2.453%	2,089,356	-8.293%
2025-07-15	21.9400	22.260000	21.76000	22.0100	+0.548%	2,572,050	-6.043%
2025-07-14	20.9300	21.920000	20.87000	21.8900	+4.337%	1,625,262	-5.528%
2025-07-11	21.9600	22.140000	20.97000	20.9800	-4.896%	2,078,963	-1.430%
2025-07-10	21.5700	22.120000	21.37000	22.0600	+2.272%	1,477,076	-6.256%
2025-07-09	21.0200	21.580000	21.01000	21.5700	+2.617%	2,080,333	-4.126%
2025-07-08	20.9200	21.170000	20.84000	21.0200	+0.670%	2,421,684	-1.618%
2025-07-07	20.9300	21.370000	20.74500	20.8800	-0.334%	2,017,220	-0.958%
2025-07-03	21.3800	21.415000	20.84000	20.9500	-1.365%	916,956	-1.289%
2025-07-02	21.3400	21.690000	21.18000	21.2400	-0.562%	2,064,295	-2.637%
2025-07-01	21.5700	22.100000	21.16000	21.3600	-0.974%	2,595,719	-3.184%
2025-06-30	22.1500	22.260000	21.39000	21.5700	-2.486%	1,626,801	-4.126%
2025-06-27	22.1800	22.558200	21.72000	22.1200	-0.405%	3,000,828	-6.510%
2025-06-26	22.5600	23.090000	22.18000	22.2100	-1.289%	1,748,396	-6.889%
2025-06-25	22.3800	23.040000	22.16000	22.5000	+0.402%	1,861,604	-8.089%
2025-06-24	22.6200	22.695000	21.77000	22.4100	-0.311%	1,231,010	-7.720%
2025-06-23	23.0400	23.040000	22.03000	22.4800	-1.013%	1,294,654	-8.007%
2025-06-20	23.0700	23.240000	22.54000	22.7100	-1.046%	6,661,990	-8.939%
2025-06-18	22.8800	23.040000	22.35000	22.9500	+0.658%	2,413,065	-9.891%
2025-06-17	22.0200	22.840000	21.97000	22.8000	+2.981%	2,285,496	-9.298%
2025-06-16	21.7300	22.160000	21.35000	22.1400	+1.981%	1,069,408	-6.594%
2025-06-13	21.4600	21.960000	21.38040	21.7100	-0.138%	1,154,100	-4.744%
2025-06-12	22.1800	22.390000	21.61000	21.7400	-2.511%	1,555,392	-4.876%
2025-06-11	22.2000	22.560000	22.11000	22.3000	+0.450%	1,642,186	-7.265%
2025-06-10	22.3500	22.690000	21.88000	22.2000	-0.448%	1,879,055	-6.847%
2025-06-09	22.3000	22.339000	21.64000	22.3000	+1.456%	1,454,234	-7.265%
2025-06-06	21.5300	22.100000	21.47000	21.9800	+2.999%	1,280,062	-5.914%
2025-06-05	21.6100	21.690000	21.03500	21.3400	-1.975%	1,499,758	-3.093%
2025-06-04	22.0700	23.400000	21.66000	21.7700	-0.955%	1,850,506	-5.007%
2025-06-03	21.5000	22.033000	21.40500	21.9800	+2.399%	1,365,765	-5.914%
2025-06-02	21.5700	21.730000	21.09000	21.4650	-0.487%	1,280,939	-3.657%
2025-05-30	22.3000	22.400000	21.54000	21.5700	-3.230%	1,446,509	-4.126%
2025-05-29	22.1900	22.620000	21.96000	22.2900	+1.226%	1,389,953	-7.223%
2025-05-28	22.1300	22.330000	21.95000	22.0200	-0.766%	1,420,371	-6.085%
2025-05-27	22.3600	22.770000	21.96000	22.1900	+0.955%	2,027,351	-6.805%
2025-05-23	21.3100	22.025000	21.24000	21.9800	+1.995%	1,671,767	-5.914%
2025-05-22	21.7700	21.980000	21.44500	21.5500	-1.373%	1,839,190	-4.037%
2025-05-21	22.2400	22.750000	21.70000	21.8500	+0.738%	2,621,838	-5.355%
2025-05-20	21.8500	22.040000	20.88000	21.6900	-1.364%	2,941,092	-4.657%
2025-05-19	22.3000	22.450000	21.59000	21.9900	-1.213%	4,360,530	-5.957%
2025-05-16	18.3700	25.230000	18.37000	22.2600	+26.477%	17,859,352	-7.098%
2025-05-15	17.2000	17.640000	16.96885	17.6000	+2.564%	2,019,217	+17.500%
2025-05-14	17.1200	17.620000	17.04000	17.1600	-0.233%	1,895,094	+20.513%
2025-05-13	17.5000	17.615000	17.12000	17.2000	-1.826%	1,311,056	+20.233%
2025-05-12	17.8800	18.090000	16.86000	17.5200	+0.459%	2,348,015	+18.037%
2025-05-09	16.8400	17.620000	16.75670	17.4400	+3.012%	2,855,049	+18.578%
2025-05-08	14.7200	17.220000	14.68000	16.9300	+14.315%	4,742,781	+22.150%
2025-05-07	14.6650	14.840000	14.45000	14.8100	+1.857%	2,836,841	+39.635%
2025-05-06	14.9800	15.140000	14.53000	14.5400	-3.963%	1,897,545	+42.228%
2025-05-05	14.7600	15.310000	14.53570	15.1400	+1.543%	1,405,216	+36.592%
2025-05-02	14.6000	14.910000	14.57000	14.9100	+2.334%	1,752,858	+38.699%
2025-05-01	14.6300	14.780000	14.20000	14.5700	-0.205%	1,432,977	+41.935%
2025-04-30	14.3600	14.650000	14.17500	14.6000	+1.178%	1,863,243	+41.644%
2025-04-29	14.6600	14.680000	14.38000	14.4300	-1.569%	1,587,137	+43.313%
2025-04-28	14.8000	15.020000	14.26000	14.6600	-0.475%	1,466,047	+41.064%
2025-04-25	14.7850	14.830000	14.47000	14.7300	-0.674%	957,584	+40.394%
2025-04-24	14.6000	14.845000	14.44000	14.8300	+1.436%	967,917	+39.447%
2025-04-23	14.6800	14.980000	14.50000	14.6200	+1.882%	1,569,604	+41.450%
2025-04-22	14.6000	14.810000	14.08000	14.3500	-0.209%	1,772,488	+44.111%
2025-04-21	14.5800	14.739000	14.17000	14.3800	-2.376%	1,420,070	+43.811%
2025-04-17	14.4700	14.745000	14.38500	14.7300	+1.098%	1,208,871	+40.394%
2025-04-16	14.8800	14.880000	14.33500	14.5700	-2.802%	1,147,140	+41.935%
2025-04-15	14.7700	15.180000	14.77000	14.9900	+0.875%	1,056,736	+37.959%
2025-04-14	14.8600	14.995000	14.44500	14.8600	+1.920%	1,218,454	+39.166%
2025-04-11	14.1700	14.610000	13.73000	14.5800	+3.331%	1,904,307	+41.838%
2025-04-10	14.5700	14.760000	13.54000	14.1100	-5.682%	1,913,391	+46.563%
2025-04-09	13.7800	15.185000	13.40000	14.9600	+6.099%	3,496,492	+38.235%
2025-04-08	14.8200	15.216300	13.87000	14.1000	-3.491%	2,162,786	+46.667%
2025-04-07	14.8200	15.700000	14.43000	14.6100	-5.007%	2,167,565	+41.547%