Dark

CELH
Celsius Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:58 PM EDT

33.37USD+2.551%(+0.83)7,422,764

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:27:30 AM EDT

32.40USD-0.430%(-0.14)8,958

After-hours

Aug 21, 2026 4:54:35 PM EDT

33.28USD-0.270%(-0.09)129,929

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	32.5000	33.495000	32.010000	33.3600	+2.520%	7,422,764	0.000%
2026-08-20	32.2250	33.250000	31.970000	32.5400	+0.868%	8,863,318	+2.520%
2026-08-19	29.9850	32.600000	29.880000	32.2600	+7.893%	12,221,620	+3.410%
2026-08-18	29.9000	30.510000	29.440000	29.9000	-0.150%	9,296,200	+11.572%
2026-08-17	28.1500	30.340000	27.680000	29.9450	+2.939%	17,928,447	+11.404%
2026-08-14	28.8600	29.760700	28.060000	29.0900	+1.077%	13,539,951	+14.679%
2026-08-13	27.6200	28.835000	27.520000	28.7800	+4.200%	8,276,260	+15.914%
2026-08-12	28.0100	28.150000	27.030000	27.6200	-1.673%	9,351,051	+20.782%
2026-08-11	26.9700	28.195000	26.625000	28.0900	+3.234%	11,034,555	+18.761%
2026-08-10	26.3050	27.230000	26.030000	27.2100	-2.017%	18,565,284	+22.602%
2026-08-07	23.9700	27.870000	23.820000	27.7700	+16.828%	33,655,337	+20.130%
2026-08-06	25.9800	26.000000	23.555000	23.7700	-18.456%	43,875,796	+40.345%
2026-08-05	30.1200	30.200000	29.090000	29.1500	-1.320%	12,734,400	+14.443%
2026-08-04	28.0600	29.735000	27.900000	29.5400	+4.640%	9,374,560	+12.932%
2026-08-03	29.7000	29.760000	27.920000	28.2300	-3.355%	12,875,365	+18.172%
2026-07-31	29.4400	29.543000	28.540000	29.2100	-0.477%	5,421,831	+14.207%
2026-07-30	28.4520	29.380000	28.290000	29.3500	+1.627%	4,511,778	+13.663%
2026-07-29	29.3500	29.505000	28.520000	28.8800	-1.935%	6,501,310	+15.512%
2026-07-28	29.1750	29.510000	28.427400	29.4500	+2.292%	6,564,468	+13.277%
2026-07-27	27.5200	28.840000	27.520000	28.7900	+6.158%	6,942,650	+15.874%
2026-07-24	27.3000	27.540000	26.540000	27.1200	-0.184%	9,161,643	+23.009%
2026-07-23	28.0900	28.880000	27.070000	27.1700	-4.566%	9,778,289	+22.782%
2026-07-22	28.3850	28.600000	27.780100	28.4700	+1.606%	12,413,622	+17.176%
2026-07-21	28.6900	29.010000	27.800000	28.0200	-4.759%	11,852,809	+19.058%
2026-07-20	28.9500	29.510000	28.390000	29.4200	+1.483%	6,900,751	+13.392%
2026-07-17	30.1300	30.350000	28.550000	28.9900	-3.302%	9,172,930	+15.074%
2026-07-16	30.0000	30.840000	29.270000	29.9800	-0.761%	6,416,101	+11.274%
2026-07-15	30.1600	30.970000	30.100000	30.2100	+0.232%	5,570,035	+10.427%
2026-07-14	29.8500	30.490000	29.330000	30.1400	+1.039%	6,078,423	+10.683%
2026-07-13	30.6700	30.800000	29.370000	29.8300	-2.516%	7,946,940	+11.834%
2026-07-10	30.5400	31.300000	30.390000	30.6000	+0.262%	5,343,291	+9.020%
2026-07-09	30.1520	30.850000	29.880000	30.5200	-0.261%	7,676,306	+9.305%
2026-07-08	31.5150	31.630000	30.383500	30.6000	-3.470%	5,580,719	+9.020%
2026-07-07	33.8800	33.970000	31.575000	31.7000	-4.056%	7,362,397	+5.237%
2026-07-06	33.5100	34.190000	32.560800	33.0400	-0.362%	9,298,926	+0.969%
2026-07-02	32.3200	33.800000	32.210000	33.1600	+4.048%	9,342,773	+0.603%
2026-07-01	29.6600	32.240000	29.557200	31.8700	+8.846%	10,671,372	+4.675%
2026-06-30	29.4200	29.775800	28.980000	29.2800	-1.712%	6,100,600	+13.934%
2026-06-29	29.8750	30.120000	28.950000	29.7900	-0.201%	8,327,840	+11.984%
2026-06-26	28.1000	30.480000	27.970000	29.8500	+5.776%	10,028,896	+11.759%
2026-06-25	28.5400	29.270000	27.890000	28.2200	-1.052%	6,320,562	+18.214%
2026-06-24	28.0200	29.370000	28.010000	28.5200	+1.278%	7,306,924	+16.971%
2026-06-23	28.6850	28.940000	28.110000	28.1600	-3.297%	8,732,108	+18.466%
2026-06-22	30.7100	30.740000	29.080000	29.1200	-5.455%	7,599,959	+14.560%
2026-06-18	30.2900	30.870000	29.520300	30.8000	+1.382%	9,054,262	+8.312%
2026-06-17	30.0100	31.665000	29.325000	30.3800	+1.233%	13,703,516	+9.809%
2026-06-16	28.5450	30.100000	28.010000	30.0100	+4.419%	10,850,195	+11.163%
2026-06-15	29.3600	29.567500	28.500000	28.7400	-1.508%	9,217,439	+16.075%
2026-06-12	28.7700	29.560000	28.200000	29.1800	+2.746%	9,267,451	+14.325%
2026-06-11	28.0940	29.135000	27.850000	28.4000	+0.106%	7,466,198	+17.465%
2026-06-10	28.1500	29.480000	27.740000	28.3700	+0.639%	7,489,519	+17.589%
2026-06-09	28.0200	29.560000	27.760000	28.1900	+0.679%	9,166,457	+18.340%
2026-06-08	28.0750	28.265000	27.550000	28.0000	-0.462%	9,533,915	+19.143%
2026-06-05	28.5400	29.315000	28.110000	28.1300	+1.369%	11,952,171	+18.592%
2026-06-04	30.1600	30.300000	27.470000	27.7500	-7.531%	18,435,060	+20.216%
2026-06-03	30.5000	30.650000	29.460000	30.0100	-1.735%	7,501,375	+11.163%
2026-06-02	30.9700	31.318900	30.100000	30.5400	-1.101%	8,439,031	+9.234%
2026-06-01	32.8000	32.910100	30.610000	30.8800	-7.184%	11,303,239	+8.031%
2026-05-29	33.4000	33.490000	32.570000	33.2700	+0.151%	10,062,333	+0.271%
2026-05-28	31.3900	33.440000	30.935000	33.2200	+4.961%	10,387,634	+0.421%
2026-05-27	30.7900	32.950000	30.771000	31.6500	+6.673%	11,389,615	+5.403%
2026-05-26	30.3100	30.480000	29.130000	29.6700	-1.494%	9,631,322	+12.437%
2026-05-22	29.7000	30.340000	29.240000	30.1200	+1.414%	7,638,719	+10.757%
2026-05-21	28.5100	29.760000	28.380000	29.7000	+3.737%	5,586,012	+12.323%
2026-05-20	29.3000	29.530000	28.460000	28.6300	-1.716%	9,675,875	+16.521%
2026-05-19	29.7100	30.139900	29.070000	29.1300	-0.682%	5,516,106	+14.521%
2026-05-18	30.5600	30.865000	28.590000	29.3300	-2.752%	16,259,661	+13.740%
2026-05-15	29.0100	30.426200	28.935000	30.1600	+3.964%	9,162,583	+10.610%
2026-05-14	27.9650	29.709800	27.800000	29.0100	+4.128%	8,807,269	+14.995%
2026-05-13	29.5250	29.840000	27.660000	27.8600	-5.910%	15,583,162	+19.742%
2026-05-12	30.3100	30.310000	28.950000	29.6100	-3.362%	10,383,643	+12.665%
2026-05-11	31.0850	31.190000	28.770000	30.6400	-5.110%	20,371,255	+8.877%
2026-05-08	34.9000	35.600000	32.080000	32.2900	-5.750%	13,636,548	+3.314%
2026-05-07	33.4100	35.750000	32.320000	34.2600	+4.451%	24,486,323	-2.627%
2026-05-06	33.9300	34.550000	31.800000	32.8000	-2.148%	17,295,512	+1.707%
2026-05-05	33.3800	34.055000	32.715000	33.5200	-0.149%	5,392,076	-0.477%
2026-05-04	33.5700	34.490000	33.300000	33.5700	-0.474%	6,671,797	-0.626%
2026-05-01	33.7200	34.270000	33.260000	33.7300	+0.477%	5,654,811	-1.097%
2026-04-30	32.4000	33.670000	32.095000	33.5700	+2.786%	5,604,528	-0.626%
2026-04-29	32.3170	33.145000	32.010000	32.6600	+0.123%	4,686,586	+2.143%
2026-04-28	32.9100	33.250000	32.420000	32.6200	-1.569%	5,035,568	+2.269%
2026-04-27	34.4600	34.465000	33.020000	33.1400	-4.192%	8,662,412	+0.664%
2026-04-24	34.1600	35.165000	33.820000	34.5900	+1.945%	5,572,952	-3.556%
2026-04-23	33.1200	33.975000	32.900000	33.9300	+2.014%	5,348,147	-1.680%
2026-04-22	32.6900	33.555000	32.680000	33.2600	+1.744%	4,759,835	+0.301%
2026-04-21	33.7500	33.940000	32.300000	32.6900	-3.227%	7,738,196	+2.050%
2026-04-20	34.0400	34.450000	33.060000	33.7800	-4.170%	9,561,897	-1.243%
2026-04-17	35.7000	36.225000	34.450000	35.2500	+1.148%	16,043,780	-5.362%
2026-04-16	35.6400	36.458800	34.580000	34.8500	-1.219%	6,433,459	-4.275%
2026-04-15	35.1300	35.629900	34.440000	35.2800	+2.231%	5,483,911	-5.442%
2026-04-14	34.0000	35.175000	34.000000	34.5100	+2.525%	6,423,406	-3.332%
2026-04-13	34.2300	34.390000	33.330000	33.6600	-3.442%	7,510,308	-0.891%
2026-04-10	36.1600	36.220000	34.520000	34.8600	-4.178%	4,423,654	-4.303%
2026-04-09	35.5500	36.900000	35.020000	36.3800	+0.999%	4,382,371	-8.301%
2026-04-08	36.4250	37.400000	35.670000	36.0200	+4.466%	7,399,112	-7.385%
2026-04-07	35.5500	35.725000	34.030000	34.4800	-4.567%	5,207,349	-3.248%
2026-04-06	34.5000	36.160000	34.500000	36.1300	+6.015%	6,857,439	-7.667%
2026-04-02	33.5550	34.169900	33.090000	34.0800	-0.728%	5,181,577	-2.113%
2026-04-01	35.8900	35.890000	34.130000	34.3300	-3.241%	6,011,844	-2.826%
2026-03-31	34.0050	35.800000	33.950000	35.4800	+4.939%	5,741,788	-5.975%
2026-03-30	34.4150	34.710000	33.210000	33.8100	-0.383%	6,974,236	-1.331%
2026-03-27	35.5350	35.583800	33.910000	33.9400	-4.636%	7,371,939	-1.709%
2026-03-26	35.6400	36.350000	35.200000	35.5900	-0.946%	5,553,011	-6.266%
2026-03-25	37.2550	37.526000	35.550100	35.9300	-3.010%	8,844,579	-7.153%
2026-03-24	39.0750	39.075000	35.580000	37.0450	-6.570%	17,534,982	-9.947%
2026-03-23	42.5000	42.600000	39.540000	39.6500	-4.481%	10,297,842	-15.864%
2026-03-20	42.6700	42.900000	41.225000	41.5100	-3.375%	7,611,885	-19.634%
2026-03-19	41.0000	43.200000	40.830000	42.9600	+3.518%	4,985,409	-22.346%
2026-03-18	43.4400	43.832800	41.300000	41.5000	-5.596%	5,527,546	-19.614%
2026-03-17	42.8600	44.340000	42.850000	43.9600	+0.803%	2,849,523	-24.113%
2026-03-16	45.2780	46.280000	43.590000	43.6100	-2.154%	3,821,515	-23.504%
2026-03-13	43.8600	44.800000	43.720100	44.5700	+2.038%	3,924,039	-25.151%
2026-03-12	44.9000	45.488900	43.195000	43.6800	-4.462%	4,134,330	-23.626%
2026-03-11	45.1000	46.130000	44.655000	45.7200	+1.532%	4,997,990	-27.034%
2026-03-10	43.4750	46.130000	43.320000	45.0300	+3.971%	7,847,168	-25.916%
2026-03-09	42.3450	43.350000	40.940000	43.3100	+0.909%	6,460,744	-22.974%
2026-03-06	43.1100	44.130000	41.855000	42.9200	-1.762%	7,822,453	-22.274%
2026-03-05	45.0000	46.680000	43.620000	43.6900	-4.126%	5,441,347	-23.644%
2026-03-04	47.3800	47.720000	45.550000	45.5700	-3.269%	9,122,648	-26.794%
2026-03-03	48.5350	48.840000	47.050000	47.1100	-4.345%	6,643,606	-29.187%
2026-03-02	52.2700	52.420000	49.150000	49.2500	-8.133%	8,563,166	-32.264%
2026-02-27	55.1700	55.464200	52.260000	53.6100	-0.942%	8,770,637	-37.773%
2026-02-26	58.6700	59.309500	53.050100	54.1200	+6.935%	15,333,853	-38.359%
2026-02-25	50.6400	50.894500	49.652800	50.6100	-0.217%	5,638,263	-34.084%
2026-02-24	48.8200	51.350000	48.820000	50.7200	+3.048%	4,796,063	-34.227%
2026-02-23	48.5600	50.270000	48.540000	49.2200	+1.863%	4,535,158	-32.223%
2026-02-20	47.1500	48.495000	46.710000	48.3200	+9.495%	8,568,406	-30.960%
2026-02-19	43.0700	44.255000	42.628400	44.1300	+1.612%	4,495,997	-24.405%
2026-02-18	43.6300	44.560000	43.120200	43.4300	-1.093%	3,785,825	-23.187%
2026-02-17	44.6100	44.690000	42.850000	43.9100	-1.723%	5,551,814	-24.026%
2026-02-13	43.8000	45.790000	43.702200	44.6800	+0.653%	5,888,054	-25.336%
2026-02-12	44.4600	45.240000	43.550000	44.3900	+0.090%	4,130,203	-24.848%
2026-02-11	46.4100	46.475000	43.810000	44.3500	-4.315%	5,677,067	-24.780%
2026-02-10	47.7700	48.230000	46.210000	46.3500	-3.033%	3,441,404	-28.026%
2026-02-09	49.5750	49.690000	47.510000	47.8000	-5.478%	5,078,806	-30.209%
2026-02-06	48.3200	50.840000	48.040000	50.5700	+5.420%	4,259,978	-34.032%
2026-02-05	48.8750	49.657400	47.590000	47.9700	-2.698%	2,775,388	-30.457%
2026-02-04	50.0500	50.260000	47.260000	49.3000	-2.105%	5,454,864	-32.333%
2026-02-03	51.9250	52.230000	49.815000	50.3600	-1.871%	3,786,879	-33.757%
2026-02-02	52.0800	52.470000	50.520000	51.3200	-2.210%	5,145,642	-34.996%
2026-01-30	53.1800	54.000000	52.300000	52.4800	-1.668%	2,753,131	-36.433%
2026-01-29	54.3050	54.540000	52.900000	53.3700	-1.002%	2,915,748	-37.493%
2026-01-28	55.7400	56.120000	53.480000	53.9100	-2.882%	2,889,638	-38.119%
2026-01-27	54.7400	55.710000	54.160000	55.5100	+1.779%	2,836,496	-39.903%
2026-01-26	56.1400	57.300000	54.386000	54.5400	-2.503%	3,970,613	-38.834%
2026-01-23	55.3700	55.980000	55.000000	55.9400	+1.267%	2,862,784	-40.365%
2026-01-22	56.9000	57.176000	54.710000	55.2400	-2.126%	3,009,561	-39.609%
2026-01-21	56.5200	57.100000	54.820000	56.4400	-0.441%	4,490,433	-40.893%
2026-01-20	55.0000	57.850000	54.400000	56.6900	+4.229%	6,682,824	-41.154%
2026-01-16	53.6100	54.869300	53.450000	54.3900	+1.607%	3,211,408	-38.665%
2026-01-15	53.6400	54.240000	52.855000	53.5300	+0.753%	3,812,976	-37.680%
2026-01-14	52.6100	54.200000	51.972600	53.1300	+0.988%	4,078,153	-37.211%
2026-01-13	53.1600	53.760000	52.140000	52.6100	-0.904%	2,839,924	-36.590%
2026-01-12	52.7200	54.280000	52.230000	53.0900	+0.359%	4,365,859	-37.163%
2026-01-09	51.5700	53.260000	50.815500	52.9000	+3.159%	7,367,225	-36.938%
2026-01-08	51.3100	52.250000	50.250000	51.2800	-0.117%	4,969,724	-34.945%
2026-01-07	49.6800	51.720000	48.681000	51.3400	+5.443%	6,040,518	-35.021%
2026-01-06	48.8800	49.110000	47.880000	48.6900	+1.248%	3,316,998	-31.485%
2026-01-05	48.3700	48.780000	47.790000	48.0900	+0.712%	4,016,835	-30.630%
2026-01-02	46.4300	48.540000	45.770000	47.7500	+4.394%	4,314,621	-30.136%
2025-12-31	45.9950	46.145000	45.460000	45.7400	-0.867%	2,897,872	-27.066%
2025-12-30	46.5050	46.750000	46.060000	46.1400	-0.646%	2,540,276	-27.698%
2025-12-29	45.5900	47.079900	45.500000	46.4400	+1.864%	3,964,929	-28.165%
2025-12-26	44.8000	46.180000	44.780000	45.5900	+1.945%	3,564,280	-26.826%
2025-12-24	44.6100	44.910000	44.150000	44.7200	+0.247%	1,231,237	-25.403%
2025-12-23	44.3600	45.450000	44.170000	44.6100	+0.564%	3,104,910	-25.219%
2025-12-22	42.5900	44.725000	42.590000	44.3600	+3.645%	4,272,591	-24.797%
2025-12-19	41.0700	42.930000	41.041400	42.8000	+2.712%	6,726,096	-22.056%
2025-12-18	41.9700	42.240000	41.040000	41.6700	+2.057%	5,398,936	-19.942%
2025-12-17	41.9900	42.133900	40.333200	40.8300	-5.377%	8,202,464	-18.295%
2025-12-16	43.2900	43.805000	42.750100	43.1500	-1.495%	5,072,022	-22.688%
2025-12-15	44.7400	45.560000	43.580000	43.8050	-0.080%	5,931,774	-23.844%
2025-12-12	44.2100	44.710000	43.240000	43.8400	-0.250%	3,775,477	-23.905%
2025-12-11	43.9000	44.200000	43.280000	43.9500	-0.745%	3,261,653	-24.096%
2025-12-10	43.2300	44.520000	43.032700	44.2800	+2.476%	4,417,715	-24.661%
2025-12-09	44.5000	45.230000	43.000000	43.2100	-2.460%	8,261,090	-22.796%
2025-12-08	42.0800	44.820000	41.960000	44.3000	+5.326%	6,445,938	-24.695%
2025-12-05	42.7000	42.990000	41.850000	42.0600	-1.406%	4,306,760	-20.685%
2025-12-04	41.9600	42.940000	41.410000	42.6600	+1.571%	4,891,285	-21.800%
2025-12-03	41.0000	42.780000	40.650000	42.0000	+2.866%	6,279,692	-20.571%
2025-12-02	42.9200	42.920000	40.660000	40.8300	-4.200%	5,837,305	-18.295%
2025-12-01	40.6500	43.275000	40.370100	42.6200	+4.104%	7,966,717	-21.727%
2025-11-28	41.0200	41.120000	40.500000	40.9400	+0.392%	2,569,460	-18.515%
2025-11-26	40.5400	41.860000	40.390000	40.7800	+0.941%	5,327,177	-18.195%
2025-11-25	37.9200	40.655000	37.840000	40.4000	+6.540%	8,352,103	-17.426%
2025-11-24	38.7100	38.800000	37.450000	37.9200	-2.744%	11,276,971	-12.025%
2025-11-21	39.3200	40.090000	38.840000	38.9900	-0.561%	7,108,677	-14.440%
2025-11-20	42.0400	42.590000	39.155000	39.2100	-4.830%	6,929,440	-14.920%
2025-11-19	40.7700	41.645000	40.030000	41.2000	+1.378%	5,576,245	-19.029%
2025-11-18	40.2900	41.980000	40.200000	40.6400	+1.195%	5,986,188	-17.913%
2025-11-17	42.6900	42.690000	39.700000	40.1600	-6.146%	9,746,356	-16.932%
2025-11-14	43.0650	44.110000	42.390000	42.7900	-2.772%	5,751,562	-22.038%
2025-11-13	45.2700	45.867400	43.890000	44.0100	-2.004%	7,805,902	-24.199%
2025-11-12	44.2600	46.530000	43.510000	44.9100	+2.698%	11,275,183	-25.718%
2025-11-11	44.7650	44.837200	43.170000	43.7300	-1.863%	8,091,209	-23.714%
2025-11-10	44.2450	45.350000	43.560000	44.5600	+7.322%	12,644,635	-25.135%
2025-11-07	45.7050	46.230000	40.430000	41.5200	-7.856%	23,711,094	-19.653%
2025-11-06	47.6000	49.127500	42.875000	45.0600	-24.800%	38,903,369	-25.965%
2025-11-05	59.3500	61.490000	58.790000	59.9200	+0.604%	6,614,747	-44.326%
2025-11-04	58.2050	59.900000	56.870000	59.5600	+0.523%	4,116,076	-43.989%
2025-11-03	59.7900	60.060000	57.500000	59.2500	-1.627%	4,771,411	-43.696%
2025-10-31	60.7100	60.820000	59.150000	60.2300	+0.166%	3,043,143	-44.612%
2025-10-30	60.4200	61.156000	60.010000	60.1300	-2.036%	2,586,372	-44.520%
2025-10-29	61.3450	62.550000	60.000000	61.3800	-0.840%	3,486,016	-45.650%
2025-10-28	62.0000	62.500000	61.031400	61.9000	-0.514%	2,894,038	-46.107%
2025-10-27	63.9650	64.140000	61.550000	62.2200	-1.784%	3,313,506	-46.384%
2025-10-24	63.3000	63.790000	62.700000	63.3500	+2.260%	2,317,492	-47.340%
2025-10-23	62.0400	63.530000	61.730000	61.9500	+0.568%	3,206,009	-46.150%
2025-10-22	63.2600	64.060000	60.850000	61.6000	-2.839%	4,641,681	-45.844%
2025-10-21	65.0000	65.500000	63.200000	63.4000	-1.629%	2,771,283	-47.382%
2025-10-20	65.5000	66.000000	64.030000	64.4500	-0.632%	3,249,201	-48.239%
2025-10-17	63.3920	64.910000	63.270000	64.8600	+0.887%	2,990,395	-48.566%
2025-10-16	63.2900	66.740000	63.150000	64.2900	+1.886%	6,479,682	-48.110%
2025-10-15	62.0000	63.450000	61.310000	63.1000	+2.005%	3,589,291	-47.132%
2025-10-14	60.6350	63.210000	59.560000	61.8600	+1.178%	3,446,824	-46.072%
2025-10-13	60.8800	63.112143	60.170000	61.1400	+0.725%	3,657,712	-45.437%
2025-10-10	64.5800	64.810000	60.630000	60.7000	-5.540%	5,708,953	-45.041%
2025-10-09	63.0300	64.330000	62.350000	64.2600	+2.146%	4,129,848	-48.086%
2025-10-08	62.1000	62.940000	61.110000	62.9100	+3.030%	5,034,088	-46.972%
2025-10-07	59.1600	61.215000	58.720000	61.0600	+3.299%	4,953,255	-45.365%
2025-10-06	59.1750	59.820000	58.530000	59.1100	+0.698%	3,973,557	-43.563%
2025-10-03	59.2300	60.760000	58.530000	58.7000	-0.340%	4,499,285	-43.169%
2025-10-02	57.3376	59.150000	57.337600	58.9000	+2.435%	5,037,054	-43.362%
2025-10-01	57.1800	58.010000	56.200000	57.5000	+0.017%	5,524,812	-41.983%
2025-09-30	58.6600	58.895200	57.065000	57.4900	+1.037%	6,381,799	-41.973%
2025-09-29	55.5250	57.010000	54.810000	56.9000	+4.615%	6,533,558	-41.371%
2025-09-26	51.9000	54.610000	51.861000	54.3900	+4.990%	5,831,499	-38.665%
2025-09-25	51.5500	52.399900	51.156900	51.8050	-0.145%	4,855,266	-35.605%
2025-09-24	51.3400	52.915000	51.100100	51.8800	+1.706%	5,742,474	-35.698%
2025-09-23	51.2800	52.449300	50.800000	51.0100	-0.643%	5,935,442	-34.601%
2025-09-22	54.0350	54.070000	51.054175	51.3400	-6.194%	10,602,253	-35.021%
2025-09-19	55.8400	55.840000	53.760000	54.7300	-0.833%	6,079,868	-39.046%
2025-09-18	55.9106	56.705000	55.105000	55.1900	-2.041%	4,471,806	-39.554%
2025-09-17	55.2700	57.290000	55.195000	56.3400	+1.936%	4,954,845	-40.788%
2025-09-16	55.7500	55.940000	53.530000	55.2700	-1.427%	6,636,505	-39.642%
2025-09-15	57.0800	57.845000	56.030000	56.0700	-3.027%	4,819,757	-40.503%
2025-09-12	57.7400	58.300000	57.260000	57.8200	-0.173%	3,094,327	-42.304%
2025-09-11	57.7950	58.910000	56.925000	57.9200	+3.024%	5,884,625	-42.403%
2025-09-10	55.3500	56.630000	55.000000	56.2200	+0.321%	3,339,017	-40.662%
2025-09-09	55.7650	56.640000	55.450000	56.0400	+0.719%	4,931,157	-40.471%
2025-09-08	58.5700	58.570000	54.550000	55.6400	-4.677%	9,721,772	-40.043%
2025-09-05	61.1900	61.190000	57.700000	58.3700	-3.934%	5,981,442	-42.847%
2025-09-04	61.4650	62.640000	60.560100	60.7600	-0.556%	4,748,059	-45.095%
2025-09-03	61.6200	61.835000	60.620000	61.1000	-0.505%	4,397,101	-45.401%
2025-09-02	62.3250	62.325000	59.631700	61.4100	-2.338%	7,005,028	-45.677%
2025-08-29	63.1000	63.500000	60.820000	62.8800	+5.344%	10,299,863	-46.947%
2025-08-28	60.0000	60.000000	59.100000	59.6900	-0.117%	3,200,155	-44.111%
2025-08-27	59.4400	60.000000	58.470000	59.7600	+0.319%	3,433,457	-44.177%
2025-08-26	60.2000	60.320000	58.410000	59.5700	-1.030%	6,058,640	-43.999%
2025-08-25	61.3600	61.430000	60.020000	60.1900	-2.162%	4,957,278	-44.576%
2025-08-22	62.2800	62.998600	60.675000	61.5200	-0.886%	5,389,817	-45.774%
2025-08-21	61.5000	62.270000	61.060000	62.0700	+0.194%	4,155,275	-46.254%
2025-08-20	60.4700	62.458800	60.270000	61.9500	+2.447%	6,792,038	-46.150%
2025-08-19	60.9400	61.899400	59.900000	60.4700	-1.193%	7,894,542	-44.832%
2025-08-18	57.9100	61.375000	57.890000	61.2000	+6.806%	9,670,279	-45.490%
2025-08-15	57.0800	57.790000	56.160000	57.3000	+1.112%	5,477,715	-41.780%
2025-08-14	55.5000	57.140000	55.353000	56.6700	+1.070%	4,674,825	-41.133%
2025-08-13	55.0000	56.480000	54.930100	56.0700	+2.467%	5,400,036	-40.503%
2025-08-12	54.2500	55.870000	53.860000	54.7200	+1.333%	10,671,312	-39.035%
2025-08-11	52.1300	54.490000	52.075000	54.0000	+3.946%	12,547,993	-38.222%
2025-08-08	51.1500	53.849900	50.670900	51.9500	+3.651%	11,862,422	-35.784%
2025-08-07	51.0100	53.072800	49.770000	50.1200	+17.267%	23,737,629	-33.440%
2025-08-06	42.6500	42.870000	41.311600	42.7400	0.000%	12,816,512	-21.947%
2025-08-05	45.1000	45.260000	42.650000	42.7400	-5.401%	7,670,784	-21.947%
2025-08-04	44.9600	45.560000	44.400000	45.1800	+1.029%	4,261,307	-26.162%
2025-08-01	44.7100	45.350000	43.800000	44.7200	-1.367%	3,925,229	-25.403%
2025-07-31	46.7250	47.515000	45.205000	45.3400	-2.578%	4,164,900	-26.423%
2025-07-30	47.4400	47.830000	46.310300	46.5400	-1.897%	3,880,759	-28.320%
2025-07-29	47.0100	48.470000	46.690000	47.4400	+1.022%	4,638,701	-29.680%
2025-07-28	46.2900	47.560000	45.000000	46.9600	+0.686%	4,329,198	-28.961%
2025-07-25	46.6310	46.869900	46.030000	46.6400	+0.713%	3,824,656	-28.473%
2025-07-24	45.2100	46.589000	45.100000	46.3100	+2.547%	5,433,091	-27.964%
2025-07-23	45.3200	45.743000	44.640000	45.1600	+1.849%	5,005,944	-26.129%
2025-07-22	43.5550	44.440000	43.230000	44.3400	+1.674%	4,520,290	-24.763%
2025-07-21	44.4300	44.615000	43.265000	43.6100	-1.846%	5,304,700	-23.504%
2025-07-18	44.4500	45.260000	43.820000	44.4300	-0.045%	5,750,697	-24.916%
2025-07-17	44.5500	44.630000	43.050100	44.4500	0.000%	6,002,791	-24.949%
2025-07-16	45.9000	46.200800	44.100000	44.4500	-2.329%	4,437,071	-24.949%
2025-07-15	45.8000	45.960000	44.940000	45.5100	+0.088%	3,376,678	-26.697%
2025-07-14	44.9500	45.480000	44.150000	45.4700	+0.843%	4,563,994	-26.633%
2025-07-11	44.7300	45.500000	43.840000	45.0900	-0.199%	4,517,076	-26.015%
2025-07-10	46.3900	46.390000	45.030000	45.1800	-1.996%	4,265,681	-26.162%
2025-07-09	45.6500	46.620000	45.230000	46.1000	+1.119%	3,491,645	-27.636%
2025-07-08	45.6200	46.115000	45.161700	45.5900	-0.219%	3,835,659	-26.826%
2025-07-07	46.2000	46.667700	45.060000	45.6900	-1.869%	3,862,124	-26.986%
2025-07-03	46.3450	46.980000	46.130000	46.5600	+0.410%	2,433,913	-28.351%
2025-07-02	45.9900	46.490000	45.366800	46.3700	+0.804%	4,022,675	-28.057%
2025-07-01	46.2500	47.690000	45.910000	46.0000	-0.841%	7,484,677	-27.478%
2025-06-30	46.2400	47.240000	46.070000	46.3900	+1.090%	5,862,337	-28.088%
2025-06-27	45.2300	46.070000	44.912000	45.8900	+1.035%	6,452,818	-27.304%
2025-06-26	45.8500	47.240000	45.030000	45.4200	-0.110%	8,809,688	-26.552%
2025-06-25	45.5100	45.510000	44.330000	45.4700	+0.132%	6,202,748	-26.633%
2025-06-24	43.7900	46.990000	43.780000	45.4100	+6.024%	13,033,150	-26.536%
2025-06-23	42.7100	43.830000	42.235000	42.8300	-1.245%	5,833,517	-22.111%
2025-06-20	44.3600	44.450000	42.960000	43.3700	-1.588%	6,075,646	-23.080%
2025-06-18	44.0100	44.637500	43.870000	44.0700	-0.204%	6,733,330	-24.302%
2025-06-17	43.2800	44.770000	42.320000	44.1600	+1.541%	8,350,697	-24.457%
2025-06-16	43.6800	44.200000	43.240000	43.4900	+5.661%	9,216,705	-23.293%
2025-06-13	41.2000	41.720000	40.410100	41.1600	-1.953%	5,077,492	-18.950%
2025-06-12	41.9300	42.460000	41.160000	41.9800	-0.214%	4,166,499	-20.534%
2025-06-11	42.2900	43.110000	41.625000	42.0700	-1.128%	6,859,826	-20.704%
2025-06-10	43.0700	44.000000	42.530000	42.5500	+0.639%	9,323,796	-21.598%
2025-06-09	41.4800	42.810000	41.478000	42.2800	+4.138%	11,513,476	-21.097%
2025-06-06	40.6700	41.130000	39.761200	40.6000	+1.297%	6,239,040	-17.833%
2025-06-05	40.0300	40.675000	39.120100	40.0800	-0.025%	6,382,393	-16.766%
2025-06-04	39.5300	40.690000	39.155000	40.0900	+2.323%	10,824,369	-16.787%
2025-06-03	38.5000	39.550000	37.626400	39.1800	+2.835%	8,529,906	-14.855%
2025-06-02	37.9350	38.130000	36.370000	38.1000	+0.581%	6,642,909	-12.441%
2025-05-30	36.2600	38.350000	35.863700	37.8800	+4.238%	9,796,568	-11.932%
2025-05-29	35.1500	36.380000	34.100000	36.3400	+4.037%	8,765,200	-8.200%
2025-05-28	36.9200	37.050000	34.900000	34.9300	-5.697%	6,586,772	-4.495%
2025-05-27	36.6800	37.700000	36.240000	37.0400	+2.604%	7,358,077	-9.935%
2025-05-23	35.1100	36.290000	34.900000	36.1000	+1.262%	4,129,191	-7.590%
2025-05-22	36.3500	36.430000	34.785000	35.6500	-2.542%	9,135,119	-6.424%
2025-05-21	37.7100	37.900000	36.430000	36.5800	-3.939%	5,876,815	-8.803%
2025-05-20	37.7500	38.950000	37.510100	38.0800	+1.547%	6,154,646	-12.395%
2025-05-19	38.4000	38.530000	36.670000	37.5000	-4.798%	9,103,796	-11.040%
2025-05-16	39.3950	39.820000	38.710000	39.3900	+0.871%	5,495,603	-15.308%
2025-05-15	38.5600	39.600000	38.360000	39.0500	+0.282%	4,589,465	-14.571%
2025-05-14	37.9900	39.940000	37.940000	38.9400	+2.663%	9,729,586	-14.330%
2025-05-13	37.3000	37.990000	36.905000	37.9300	+1.635%	6,547,178	-12.049%
2025-05-12	37.7400	37.980000	35.912500	37.3200	+1.496%	6,776,937	-10.611%
2025-05-09	35.3900	37.342100	35.260000	36.7700	+4.342%	6,166,672	-9.274%
2025-05-08	36.4000	36.970000	34.780000	35.2400	-1.537%	8,009,744	-5.335%
2025-05-07	35.1500	35.980000	34.420000	35.7900	+0.760%	6,898,680	-6.790%
2025-05-06	33.2300	36.160000	32.360000	35.5200	+4.810%	17,930,456	-6.081%
2025-05-05	34.1500	34.880000	33.645000	33.8900	-1.654%	13,442,825	-1.564%
2025-05-02	35.6500	35.818000	34.370000	34.4600	-1.176%	6,049,000	-3.192%
2025-05-01	34.9500	35.440000	34.710000	34.8700	-0.257%	4,241,939	-4.330%
2025-04-30	34.7900	35.320000	34.380000	34.9600	-1.410%	4,479,873	-4.577%
2025-04-29	35.1700	35.520000	34.010000	35.4600	-1.308%	7,318,489	-5.922%
2025-04-28	37.0450	37.710000	35.340000	35.9300	-2.205%	5,168,078	-7.153%
2025-04-25	36.6100	36.900000	35.690100	36.7400	-1.237%	4,858,700	-9.200%
2025-04-24	37.0100	37.349900	36.130000	37.2000	-0.188%	4,319,449	-10.323%
2025-04-23	39.1460	39.160000	36.870000	37.2700	-1.506%	8,721,669	-10.491%
2025-04-22	36.6300	38.680000	36.529600	37.8400	+4.849%	6,906,565	-11.839%
2025-04-21	37.3950	37.395000	34.780000	36.0900	-3.088%	5,980,802	-7.564%
2025-04-17	37.0800	37.719900	36.823300	37.2400	+1.582%	4,968,994	-10.419%
2025-04-16	37.0100	37.832600	36.390500	36.6600	-1.133%	4,298,364	-9.002%
2025-04-15	37.4000	37.429300	36.000000	37.0800	-0.696%	5,416,850	-10.032%
2025-04-14	38.0200	38.220000	36.750000	37.3400	+0.134%	4,596,869	-10.659%
2025-04-11	36.8400	37.670000	36.000000	37.2900	+2.080%	5,458,098	-10.539%
2025-04-10	37.3300	38.350000	35.439600	36.5300	-1.933%	9,571,495	-8.678%
2025-04-09	33.5350	38.161600	33.260000	37.2500	+9.914%	11,124,490	-10.443%
2025-04-08	35.9500	36.690000	33.290900	33.8900	-4.428%	9,111,269	-1.564%
2025-04-07	34.2800	37.290000	32.940000	35.4600	-0.225%	10,842,573	-5.922%
2025-04-04	34.7300	36.730000	34.486300	35.5400	-1.278%	11,115,489	-6.134%
2025-04-03	34.3900	36.480000	34.190000	36.0000	-2.041%	8,764,968	-7.333%
2025-04-02	35.6200	37.520000	35.250000	36.7500	+2.855%	7,209,003	-9.224%
2025-04-01	36.0450	37.275000	35.520000	35.7300	+0.309%	8,912,849	-6.633%
2025-03-31	34.3800	36.750000	34.280000	35.6200	+5.854%	15,067,973	-6.345%
2025-03-28	34.9500	35.319000	33.190500	33.6500	-4.267%	6,444,430	-0.862%
2025-03-27	34.2800	35.420000	34.010000	35.1500	+0.716%	4,519,270	-5.092%
2025-03-26	35.2300	35.581600	33.740000	34.9000	-1.021%	9,424,706	-4.413%
2025-03-25	34.5200	35.580000	34.150000	35.2600	+1.089%	7,636,795	-5.389%
2025-03-24	33.3700	35.060000	33.200000	34.8800	+5.922%	15,050,341	-4.358%
2025-03-21	30.8480	33.160000	30.848000	32.9300	+5.376%	10,022,458	+1.306%
2025-03-20	31.6300	31.880000	30.781200	31.2500	-2.038%	6,560,117	+6.752%
2025-03-19	30.0900	32.080000	30.080000	31.9000	+5.038%	13,062,695	+4.577%
2025-03-18	29.9100	30.930000	29.420000	30.3700	+1.470%	11,056,425	+9.845%
2025-03-17	27.2800	30.420000	27.150000	29.9300	+10.524%	11,434,661	+11.460%
2025-03-14	26.7400	27.405000	26.360000	27.0800	+1.690%	4,451,679	+23.191%
2025-03-13	27.6000	27.980000	26.090000	26.6300	-3.128%	4,893,467	+25.272%
2025-03-12	27.6400	27.808300	26.660100	27.4900	-1.222%	7,364,920	+21.353%
2025-03-11	27.1100	28.520000	26.509000	27.8300	+2.203%	9,253,156	+19.871%
2025-03-10	27.2200	29.290000	27.000000	27.2300	-0.584%	12,098,059	+22.512%
2025-03-07	25.3200	27.420000	25.300000	27.3900	+7.750%	7,695,663	+21.796%
2025-03-06	25.6100	26.130000	25.070000	25.4200	-1.358%	6,728,918	+31.235%
2025-03-05	25.9320	26.210000	24.770500	25.7700	-0.502%	8,086,821	+29.453%
2025-03-04	24.7420	26.620000	24.040000	25.9000	+0.975%	15,546,035	+28.803%