Dark

IRDM
Iridium Communications Inc.
stock NASDAQ

At Close

Dec 12, 2025 3:59:50 PM EST

18.72USD-0.505%(-0.09)2,842,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:28:30 AM EST

18.89USD+0.425%(+0.08)26,718

After-hours

Dec 12, 2025 4:23:30 PM EST

18.67USD-0.233%(-0.04)6,316

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	18.9300	19.3200	18.6400	18.7300	-0.425%	2,842,019	0.000%
2025-12-11	18.8600	18.8600	18.4804	18.8100	-0.265%	2,866,433	-0.425%
2025-12-10	17.7400	19.2900	17.5400	18.8600	+6.254%	4,359,230	-0.689%
2025-12-09	17.7000	17.8550	17.3700	17.7500	-0.281%	1,575,056	+5.521%
2025-12-08	18.0200	18.1400	17.4600	17.8000	+0.338%	2,983,062	+5.225%
2025-12-05	17.4600	18.1300	17.3900	17.7400	+1.140%	3,823,813	+5.581%
2025-12-04	17.1800	17.8300	17.1100	17.5400	+2.393%	2,094,878	+6.784%
2025-12-03	16.7600	17.1700	16.6000	17.1300	+2.575%	1,627,252	+9.340%
2025-12-02	16.5200	16.8350	16.3100	16.7000	+1.582%	2,213,843	+12.156%
2025-12-01	16.3300	16.4700	16.1400	16.4400	+0.244%	1,384,440	+13.929%
2025-11-28	16.5400	16.6450	16.3900	16.4000	-0.243%	851,802	+14.207%
2025-11-26	16.4300	16.5500	16.3500	16.4400	-0.061%	1,042,698	+13.929%
2025-11-25	16.4400	16.5600	16.3400	16.4500	+0.797%	1,178,577	+13.860%
2025-11-24	16.0800	16.3800	15.9600	16.3200	+1.682%	2,035,330	+14.767%
2025-11-21	15.8900	16.2100	15.6450	16.0500	+1.326%	2,084,145	+16.698%
2025-11-20	16.3000	16.4350	15.7200	15.8400	-2.222%	1,491,117	+18.245%
2025-11-19	16.2000	16.3800	15.9600	16.2000	+0.310%	1,690,708	+15.617%
2025-11-18	16.2500	16.3800	16.0100	16.1500	-0.738%	1,378,342	+15.975%
2025-11-17	16.4200	16.5799	16.1821	16.2700	-1.632%	1,304,481	+15.120%
2025-11-14	16.3700	16.9000	16.2800	16.5400	-0.899%	1,854,665	+13.241%
2025-11-13	16.6700	17.0200	16.4800	16.6900	-0.950%	1,983,320	+12.223%
2025-11-12	16.8700	17.2000	16.7950	16.8500	+0.657%	2,865,098	+11.157%
2025-11-11	16.4900	16.9700	16.4800	16.7400	+1.516%	2,717,184	+11.888%
2025-11-10	17.0300	17.2019	16.4700	16.4900	-1.728%	1,785,321	+13.584%
2025-11-07	16.7500	16.9900	16.5550	16.7800	-0.710%	1,697,881	+11.621%
2025-11-06	17.8200	17.8200	16.8750	16.9000	-5.954%	1,824,245	+10.828%
2025-11-05	17.8800	18.2600	17.7800	17.9700	+0.842%	1,468,325	+4.229%
2025-11-04	18.3000	18.4700	17.7600	17.8200	-2.623%	1,965,079	+5.107%
2025-11-03	18.9120	18.9900	18.1700	18.3000	-4.439%	3,448,227	+2.350%
2025-10-31	17.4700	19.2500	17.4200	19.1500	+8.560%	5,298,029	-2.193%
2025-10-30	16.9400	17.7410	16.7500	17.6400	+4.194%	3,928,806	+6.179%
2025-10-29	17.4000	17.4300	16.8300	16.9300	-2.252%	2,616,415	+10.632%
2025-10-28	18.0000	18.0050	17.2800	17.3200	-3.510%	2,336,338	+8.141%
2025-10-27	18.1500	18.4000	17.4400	17.9500	-1.047%	3,447,771	+4.345%
2025-10-24	18.4300	18.4600	17.6600	18.1400	-0.275%	3,082,285	+3.252%
2025-10-23	17.8300	19.0000	17.5000	18.1900	-7.477%	6,859,700	+2.969%
2025-10-22	18.9000	19.8900	18.5300	19.6600	+3.583%	6,517,898	-4.730%
2025-10-21	19.1100	19.7150	18.8800	18.9800	+1.660%	3,734,194	-1.317%
2025-10-20	18.8000	19.1700	18.6600	18.6700	+0.484%	1,609,295	+0.321%
2025-10-17	18.4900	18.8000	18.3850	18.5800	-0.748%	1,796,994	+0.807%
2025-10-16	19.2900	19.4200	18.6850	18.7200	-2.652%	1,622,566	+0.053%
2025-10-15	19.2400	19.5350	18.8400	19.2300	+1.051%	1,504,539	-2.600%
2025-10-14	18.4500	19.2600	18.3500	19.0300	+1.223%	2,046,830	-1.576%
2025-10-13	18.9300	19.1800	18.7000	18.8000	+2.285%	2,533,401	-0.372%
2025-10-10	19.7200	19.7300	18.1200	18.3800	-6.795%	3,705,692	+1.904%
2025-10-09	19.7600	19.9800	19.4750	19.7200	-0.152%	1,953,896	-5.020%
2025-10-08	19.5700	19.8600	19.3500	19.7500	+1.699%	1,830,926	-5.165%
2025-10-07	20.2100	20.2300	19.3500	19.4200	-2.997%	2,730,482	-3.553%
2025-10-06	18.9200	20.1100	18.8100	20.0200	+6.716%	3,111,754	-6.444%
2025-10-03	18.6700	18.8599	18.3800	18.7600	+0.644%	1,642,643	-0.160%
2025-10-02	17.7800	18.6500	17.7150	18.6400	+5.669%	2,715,864	+0.483%
2025-10-01	17.4900	17.7600	17.2700	17.6400	+1.031%	2,954,931	+6.179%
2025-09-30	17.3100	17.5700	17.0950	17.4600	+1.042%	2,293,917	+7.274%
2025-09-29	17.7600	17.7700	17.2350	17.2800	-2.096%	2,331,598	+8.391%
2025-09-26	17.4000	18.3400	17.3800	17.6500	+1.262%	3,303,278	+6.119%
2025-09-25	17.2850	17.4500	17.1500	17.4300	+0.057%	2,471,421	+7.458%
2025-09-24	17.7600	17.8100	17.2950	17.4200	-1.748%	2,693,870	+7.520%
2025-09-23	18.1950	18.2600	17.6800	17.7300	-2.206%	2,910,582	+5.640%
2025-09-22	18.0600	18.3000	17.7800	18.1300	+0.277%	2,774,933	+3.309%
2025-09-19	18.7000	18.8300	18.0300	18.0800	-3.573%	7,035,954	+3.595%
2025-09-18	18.5000	18.8700	18.2600	18.7500	+1.958%	2,828,272	-0.107%
2025-09-17	18.1600	18.8000	18.1200	18.3900	+1.267%	2,524,829	+1.849%
2025-09-16	18.1900	18.2900	17.8320	18.1600	-0.110%	2,779,760	+3.139%
2025-09-15	18.0800	18.2700	17.8800	18.1800	+2.192%	3,701,438	+3.025%
2025-09-12	18.3900	18.4250	17.6500	17.7900	-3.263%	4,414,779	+5.284%
2025-09-11	17.7100	18.5585	17.0800	18.3900	+2.394%	6,825,867	+1.849%
2025-09-10	19.2100	19.3301	17.9400	17.9600	-6.410%	9,745,237	+4.287%
2025-09-09	21.5800	21.9100	18.8500	19.1900	-10.285%	9,608,830	-2.397%
2025-09-08	24.9000	24.9000	21.3250	21.3900	-14.849%	7,520,321	-12.436%
2025-09-05	24.7400	25.4050	24.7306	25.1200	+2.031%	1,799,820	-25.438%
2025-09-04	24.6700	24.7950	24.2300	24.6200	-0.203%	1,585,498	-23.924%
2025-09-03	24.6700	24.9750	24.4100	24.6700	-0.444%	1,515,909	-24.078%
2025-09-02	24.6500	25.0053	24.4500	24.7800	-0.442%	1,383,012	-24.415%
2025-08-29	24.5250	24.9500	24.4350	24.8900	+1.138%	2,075,075	-24.749%
2025-08-28	25.0600	25.0600	24.3700	24.6100	-1.639%	1,472,576	-23.893%
2025-08-27	24.5900	25.3100	24.4600	25.0200	+1.337%	1,660,144	-25.140%
2025-08-26	24.9950	25.2300	24.6000	24.6900	-0.564%	1,567,648	-24.139%
2025-08-25	24.8900	25.1200	24.6169	24.8300	-0.600%	1,286,800	-24.567%
2025-08-22	24.3000	25.1100	24.3000	24.9800	+3.480%	1,683,292	-25.020%
2025-08-21	23.9600	24.1600	23.7000	24.1400	+0.041%	886,744	-22.411%
2025-08-20	23.8400	24.1700	23.7800	24.1300	+0.962%	1,504,068	-22.379%
2025-08-19	24.7000	24.7500	23.9000	23.9000	-3.043%	1,366,288	-21.632%
2025-08-18	25.0900	25.3500	24.5200	24.6500	-1.439%	1,391,696	-24.016%
2025-08-15	25.0000	25.3650	24.8000	25.0100	+0.240%	1,529,250	-25.110%
2025-08-14	24.6200	24.9800	24.5500	24.9500	-0.120%	1,327,602	-24.930%
2025-08-13	24.8900	24.9900	24.4800	24.9800	+0.362%	1,519,289	-25.020%
2025-08-12	24.0900	24.9500	24.0900	24.8900	+4.756%	2,132,034	-24.749%
2025-08-11	23.8000	23.9100	23.5100	23.7600	-0.210%	1,096,047	-21.170%
2025-08-08	23.8500	24.0000	23.6412	23.8100	+0.295%	1,055,138	-21.336%
2025-08-07	24.1000	24.3200	23.2100	23.7400	-1.453%	1,632,440	-21.104%
2025-08-06	24.8200	25.0600	24.0491	24.0900	-3.214%	1,340,021	-22.250%
2025-08-05	24.9800	25.3000	24.8300	24.8900	+0.933%	1,518,159	-24.749%
2025-08-04	24.4100	24.9600	24.3400	24.6600	+1.985%	2,426,328	-24.047%
2025-08-01	24.0800	24.6150	23.8500	24.1800	-1.145%	1,576,702	-22.539%
2025-07-31	24.6650	25.0700	24.2200	24.4600	-1.807%	1,512,539	-23.426%
2025-07-30	24.6700	25.1200	24.6400	24.9100	+1.219%	1,489,116	-24.809%
2025-07-29	25.5100	25.6940	24.6100	24.6100	-3.641%	1,970,743	-23.893%
2025-07-28	25.5000	25.9900	25.3000	25.5400	-0.603%	2,436,712	-26.664%
2025-07-25	25.8300	26.0200	24.8402	25.6950	+1.702%	4,026,471	-27.106%
2025-07-24	28.9000	29.7500	24.8100	25.2650	-22.094%	10,298,994	-25.866%
2025-07-23	31.9700	32.6400	31.7500	32.4300	+1.725%	1,688,983	-42.245%
2025-07-22	31.7600	32.2000	31.1700	31.8800	-0.592%	1,337,172	-41.248%
2025-07-21	32.5600	33.3400	31.8300	32.0700	-0.031%	1,825,293	-41.597%
2025-07-18	32.3900	32.7500	31.7300	32.0800	-0.093%	1,403,220	-41.615%
2025-07-17	31.3200	32.3500	31.2600	32.1100	+2.950%	1,883,814	-41.669%
2025-07-16	31.5200	31.9200	30.4900	31.1900	-0.795%	1,769,401	-39.949%
2025-07-15	31.8100	32.1500	31.4300	31.4400	-0.851%	1,111,657	-40.426%
2025-07-14	31.4400	31.8650	31.3550	31.7100	+0.827%	1,258,404	-40.933%
2025-07-11	31.8500	31.9500	31.2600	31.4500	-1.903%	1,113,822	-40.445%
2025-07-10	31.3500	32.7050	31.2700	32.0600	+2.297%	1,384,193	-41.578%
2025-07-09	32.0000	32.1238	31.1700	31.3400	-1.663%	893,331	-40.236%
2025-07-08	32.1000	32.6800	31.6400	31.8700	-0.468%	1,010,010	-41.230%
2025-07-07	31.5500	32.2550	31.4000	32.0200	+0.692%	1,265,417	-41.505%
2025-07-03	31.6900	32.0300	31.2988	31.8000	+0.888%	870,358	-41.101%
2025-07-02	30.6600	31.5650	30.4000	31.5200	+3.040%	1,104,084	-40.577%
2025-07-01	30.1800	30.8450	30.1350	30.5900	+1.392%	1,415,056	-38.771%
2025-06-30	30.1800	30.4900	29.6700	30.1700	+0.433%	1,542,089	-37.918%
2025-06-27	29.7200	30.2900	29.5616	30.0400	+1.796%	2,400,921	-37.650%
2025-06-26	29.0400	29.6799	28.8200	29.5100	+2.430%	1,485,131	-36.530%
2025-06-25	28.9400	29.0800	28.7250	28.8100	-0.415%	931,304	-34.988%
2025-06-24	29.4500	29.5231	28.7700	28.9300	-0.925%	1,265,280	-35.258%
2025-06-23	28.4200	29.3000	28.3550	29.2000	+2.708%	953,231	-35.856%
2025-06-20	28.8850	29.1500	28.4000	28.4300	-1.079%	2,230,346	-34.119%
2025-06-18	28.6600	29.2550	28.5900	28.7400	+0.507%	867,466	-34.830%
2025-06-17	29.0900	29.3400	28.0950	28.5950	-2.606%	987,535	-34.499%
2025-06-16	28.6100	29.4400	28.4650	29.3600	+2.514%	954,600	-36.206%
2025-06-13	28.6900	29.1400	28.4700	28.6400	-2.018%	854,090	-34.602%
2025-06-12	28.7400	29.3300	28.7300	29.2300	+1.599%	766,489	-35.922%
2025-06-11	29.1800	29.2600	28.5650	28.7700	-0.587%	808,390	-34.897%
2025-06-10	29.2000	29.2000	28.2000	28.9400	+1.331%	912,740	-35.280%
2025-06-09	27.8000	29.2100	27.8000	28.5600	+2.882%	1,909,472	-34.419%
2025-06-06	26.8000	27.8600	26.5500	27.7600	+4.715%	1,829,353	-32.529%
2025-06-05	26.4950	26.7200	26.2500	26.5100	+0.645%	890,663	-29.347%
2025-06-04	26.0500	26.5900	25.8811	26.3400	+0.765%	673,244	-28.891%
2025-06-03	25.9500	26.2600	25.6047	26.1400	+1.044%	921,360	-28.347%
2025-06-02	25.2500	26.1600	25.1000	25.8700	+1.850%	1,370,220	-27.600%
2025-05-30	25.4200	25.6900	25.2200	25.4000	-0.665%	1,432,443	-26.260%
2025-05-29	25.9650	25.9650	25.0700	25.5700	-0.428%	795,100	-26.750%
2025-05-28	26.2300	26.2500	25.6100	25.6800	-2.097%	847,143	-27.064%
2025-05-27	25.5400	26.7000	25.3800	26.2300	+4.005%	1,167,284	-28.593%
2025-05-23	25.2300	25.3765	24.5700	25.2200	-1.214%	742,730	-25.734%
2025-05-22	25.3100	25.6800	25.0101	25.5300	+0.869%	917,251	-26.635%
2025-05-21	25.8200	25.8500	25.0600	25.3100	-1.975%	794,850	-25.998%
2025-05-20	25.2650	26.0650	25.1050	25.8200	+2.338%	921,104	-27.459%
2025-05-19	25.1200	25.5000	24.9400	25.2300	-0.864%	880,690	-25.763%
2025-05-16	25.6900	25.8850	25.3901	25.4500	-0.780%	875,464	-26.405%
2025-05-15	25.3500	25.8450	25.1800	25.6500	+1.263%	1,161,251	-26.979%
2025-05-14	25.5000	25.7600	24.8100	25.3300	-1.286%	1,267,876	-26.056%
2025-05-13	26.9000	26.9700	25.6300	25.6600	-4.893%	1,821,853	-27.007%
2025-05-12	27.1200	27.4900	26.7100	26.9800	+2.004%	891,176	-30.578%
2025-05-09	26.0000	26.8100	26.0000	26.4500	+1.692%	796,625	-29.187%
2025-05-08	26.4600	26.4650	25.8800	26.0100	-1.140%	1,013,813	-27.989%
2025-05-07	26.2500	26.6050	26.0900	26.3100	+0.229%	1,209,208	-28.810%
2025-05-06	25.4300	26.3850	25.2600	26.2500	+1.863%	1,360,091	-28.648%
2025-05-05	25.1400	25.9150	24.8800	25.7700	+2.384%	1,577,211	-27.319%
2025-05-02	24.3700	25.3800	24.2700	25.1700	+4.570%	1,117,123	-25.586%
2025-05-01	24.1400	24.5000	23.8600	24.0700	-0.249%	1,093,742	-22.185%
2025-04-30	23.8450	24.1900	23.4300	24.1300	+0.041%	1,079,481	-22.379%
2025-04-29	24.2000	24.5500	23.7650	24.1200	-0.166%	1,305,508	-22.347%
2025-04-28	23.4200	24.4400	23.4200	24.1600	+4.318%	1,951,289	-22.475%
2025-04-25	22.9900	23.3200	22.4700	23.1600	+0.521%	1,433,294	-19.128%
2025-04-24	21.7950	23.1500	21.5700	23.0400	+6.815%	2,161,550	-18.707%
2025-04-23	22.6400	23.1300	21.3750	21.5700	-0.185%	2,360,744	-13.166%
2025-04-22	22.5000	23.0399	19.9080	21.6100	-6.853%	6,427,154	-13.327%
2025-04-21	23.5000	23.6250	22.8700	23.2000	-2.398%	2,063,422	-19.267%
2025-04-17	23.8900	24.5600	23.5300	23.7700	-0.252%	738,765	-21.203%
2025-04-16	23.9500	24.3000	23.5900	23.8300	-1.529%	731,513	-21.402%
2025-04-15	24.5000	24.7200	24.0600	24.2000	-0.493%	818,422	-22.603%
2025-04-14	24.6800	25.0050	24.1800	24.3200	+0.206%	931,197	-22.985%
2025-04-11	24.2200	24.5650	23.3300	24.2700	+0.497%	851,981	-22.827%
2025-04-10	24.2700	24.6600	23.8400	24.1500	-2.028%	1,256,782	-22.443%
2025-04-09	22.2800	24.8800	22.1800	24.6500	+8.830%	1,622,047	-24.016%
2025-04-08	24.0100	24.1930	22.2300	22.6500	-2.706%	1,263,236	-17.307%
2025-04-07	23.2700	25.0500	22.8950	23.2800	-5.327%	1,884,421	-19.545%
2025-04-04	24.7800	25.3000	24.1200	24.5900	-3.870%	1,550,336	-23.831%
2025-04-03	26.2200	26.6700	25.5400	25.5800	-5.364%	1,075,850	-26.779%
2025-04-02	27.0400	27.4900	26.8100	27.0300	-1.061%	1,132,159	-30.707%
2025-04-01	27.2100	27.5900	26.6000	27.3200	0.000%	1,386,599	-31.442%
2025-03-31	27.1000	27.6100	26.6900	27.3200	-0.799%	1,374,454	-31.442%
2025-03-28	29.4100	29.7400	27.5200	27.5400	-6.581%	1,246,914	-31.990%
2025-03-27	29.3300	29.9850	28.9000	29.4800	-0.203%	1,782,215	-36.465%
2025-03-26	29.0400	30.0400	29.0400	29.5400	+1.862%	1,035,943	-36.594%
2025-03-25	28.2200	29.1200	28.1500	29.0000	+2.873%	1,603,293	-35.414%
2025-03-24	27.9500	28.3326	27.8600	28.1900	+1.953%	1,141,272	-33.558%
2025-03-21	27.1900	27.8400	27.0800	27.6500	+0.363%	2,520,068	-32.260%
2025-03-20	27.3100	27.7000	27.1800	27.5500	-0.181%	1,163,733	-32.015%
2025-03-19	27.4800	27.7400	27.2950	27.6000	+0.877%	1,222,840	-32.138%
2025-03-18	27.6100	27.6100	26.9300	27.3600	-1.049%	1,091,526	-31.542%
2025-03-17	27.2900	27.9000	27.1700	27.6500	+0.217%	1,076,722	-32.260%
2025-03-14	27.0000	27.7000	26.9200	27.5900	+2.680%	1,263,489	-32.113%
2025-03-13	27.3700	27.3700	26.5400	26.8700	-1.755%	1,424,828	-30.294%
2025-03-12	29.4400	29.6050	27.3300	27.3500	-6.751%	1,529,294	-31.517%
2025-03-11	29.6700	29.8900	28.7900	29.3300	-1.412%	1,720,222	-36.140%
2025-03-10	29.9500	31.0300	29.6900	29.7500	-2.936%	1,913,733	-37.042%
2025-03-07	30.2000	30.9100	30.1050	30.6500	+1.155%	1,389,502	-38.891%
2025-03-06	30.1200	30.6250	29.8600	30.3000	-0.948%	1,181,274	-38.185%
2025-03-05	30.0200	30.6450	29.9600	30.5900	+1.831%	889,150	-38.771%
2025-03-04	30.4420	30.6050	29.8800	30.0400	-2.909%	1,279,822	-37.650%
2025-03-03	31.5500	32.0000	30.9050	30.9400	-1.965%	1,088,926	-39.463%
2025-02-28	32.0000	32.0950	31.2200	31.5600	-1.774%	1,376,410	-40.653%
2025-02-27	32.2000	32.6300	31.8600	32.1300	+0.626%	1,183,055	-41.706%
2025-02-26	31.6300	32.5900	31.6050	31.9300	+1.688%	1,421,307	-41.340%
2025-02-25	31.4900	31.6900	31.0500	31.4000	-0.095%	1,108,405	-40.350%
2025-02-24	31.3700	31.6450	31.0759	31.4300	+1.126%	1,103,390	-40.407%
2025-02-21	32.0700	32.2300	30.8700	31.0800	-3.238%	1,273,746	-39.736%
2025-02-20	32.4200	32.6700	32.0800	32.1200	-1.653%	1,346,662	-41.687%
2025-02-19	32.4200	33.1700	32.2900	32.6600	+0.616%	1,384,940	-42.652%
2025-02-18	32.2300	34.4500	32.1200	32.4600	+2.624%	2,126,469	-42.298%
2025-02-14	32.3050	33.1800	31.5200	31.6300	-1.125%	1,874,575	-40.784%
2025-02-13	31.1000	33.1700	30.2000	31.9900	+15.404%	4,315,910	-41.450%
2025-02-12	27.7000	27.9800	27.4350	27.7200	-0.324%	1,298,142	-32.431%
2025-02-11	27.9200	28.2900	27.5650	27.8100	-0.572%	1,365,247	-32.650%
2025-02-10	28.9400	29.1100	27.8600	27.9700	-1.583%	997,304	-33.035%
2025-02-07	28.6100	28.7900	28.2850	28.4200	-0.525%	869,578	-34.096%
2025-02-06	29.3000	29.7900	28.4500	28.5700	-1.686%	1,000,905	-34.442%
2025-02-05	28.9000	29.3700	28.4000	29.0600	+1.786%	1,384,109	-35.547%
2025-02-04	28.4800	29.2700	28.4200	28.5500	+0.599%	1,550,830	-34.396%
2025-02-03	28.0800	28.7000	27.6700	28.3800	-1.287%	1,338,948	-34.003%
2025-01-31	28.5200	29.0300	28.2800	28.7500	+1.161%	1,057,196	-34.852%
2025-01-30	28.5000	28.6800	27.9400	28.4200	+0.282%	741,201	-34.096%
2025-01-29	29.9400	30.0875	28.2400	28.3400	-5.847%	932,774	-33.910%
2025-01-28	30.0200	30.4650	29.8200	30.1000	+0.939%	750,195	-37.774%
2025-01-27	30.8900	31.0600	29.6500	29.8200	-3.868%	1,159,467	-37.190%
2025-01-24	29.5800	31.2400	29.5800	31.0200	+5.474%	1,313,716	-39.620%
2025-01-23	28.8500	29.5600	28.0700	29.4100	+0.961%	837,416	-36.314%
2025-01-22	29.0200	30.0800	28.6800	29.1300	-0.682%	1,509,979	-35.702%
2025-01-21	28.3400	29.3400	28.2400	29.3300	+4.155%	757,914	-36.140%
2025-01-17	28.0000	28.2750	27.6800	28.1600	+2.214%	999,650	-33.487%
2025-01-16	27.5500	27.7150	27.2606	27.5500	+0.109%	694,437	-32.015%
2025-01-15	27.5100	28.0987	27.4700	27.5200	+1.176%	708,454	-31.940%
2025-01-14	27.6300	27.8900	26.9200	27.2000	-1.163%	728,808	-31.140%
2025-01-13	28.1100	28.5300	27.3300	27.5200	-2.791%	1,035,717	-31.940%
2025-01-10	28.6300	28.7500	28.1700	28.3100	-2.547%	596,844	-33.840%
2025-01-08	29.5100	29.6400	29.0000	29.0500	-2.386%	538,626	-35.525%
2025-01-07	30.1300	30.5400	29.6200	29.7600	-1.294%	702,130	-37.063%
2025-01-06	30.2200	30.9400	30.1350	30.1500	+0.199%	673,888	-37.877%
2025-01-03	29.8300	30.2950	29.7400	30.0900	+1.759%	548,474	-37.753%
2025-01-02	29.2300	29.9600	29.1600	29.5700	+1.895%	653,906	-36.659%
2024-12-31	29.1400	29.5200	28.9100	29.0200	+0.173%	729,551	-35.458%
2024-12-30	28.9400	29.0400	28.2800	28.9700	-0.310%	646,574	-35.347%
2024-12-27	28.8800	29.1400	28.5200	29.0600	+0.623%	681,137	-35.547%
2024-12-26	28.7100	28.9500	28.2400	28.8800	+0.347%	601,197	-35.145%
2024-12-24	29.2100	29.2350	28.3074	28.7800	-1.506%	289,618	-34.920%
2024-12-23	29.1000	29.3600	28.5900	29.2200	+0.034%	766,533	-35.900%
2024-12-20	29.1200	29.8700	29.1000	29.2100	-0.983%	2,181,794	-35.878%
2024-12-19	29.2700	29.8200	29.1300	29.5000	+0.924%	953,221	-36.508%
2024-12-18	29.5000	30.2600	29.1900	29.2300	-0.477%	934,995	-35.922%
2024-12-17	30.0900	30.3250	29.1200	29.3700	-2.748%	844,063	-36.227%
2024-12-16	29.8700	30.4100	29.5900	30.2000	-0.033%	702,468	-37.980%
2024-12-13	30.2900	30.5200	29.9700	30.2100	-0.723%	863,458	-38.001%
2024-12-12	30.2600	30.6998	30.1600	30.4300	+0.462%	502,551	-38.449%
2024-12-11	31.0600	31.0900	29.8200	30.2900	-1.783%	1,251,686	-38.164%
2024-12-10	31.4800	31.4800	30.5000	30.8400	-2.250%	874,556	-39.267%
2024-12-09	31.1900	32.1000	31.1300	31.5500	+1.774%	946,121	-40.634%
2024-12-06	30.4800	31.6545	30.4100	31.0000	+2.615%	1,034,973	-39.581%
2024-12-05	30.8200	31.3400	30.0200	30.2100	-1.403%	620,839	-38.001%
2024-12-04	29.7600	30.8900	29.7250	30.6400	+2.406%	607,522	-38.871%
2024-12-03	30.5900	30.7100	29.6200	29.9200	-1.998%	858,269	-37.400%
2024-12-02	29.7100	30.5700	29.0200	30.5300	+2.725%	1,379,212	-38.651%
2024-11-29	29.7500	29.8900	29.1500	29.7200	+0.405%	808,093	-36.978%
2024-11-27	29.3400	30.1050	29.3400	29.6000	+1.683%	692,114	-36.723%
2024-11-26	29.9400	29.9500	28.7600	29.1100	-2.934%	1,101,472	-35.658%
2024-11-25	30.0000	30.3800	29.5000	29.9900	+2.007%	1,957,883	-37.546%
2024-11-22	28.5200	29.4600	28.5200	29.4000	+3.267%	867,244	-36.293%
2024-11-21	27.8200	28.6050	27.4700	28.4700	+2.006%	809,706	-34.211%
2024-11-20	27.1500	28.2750	27.1500	27.9100	+2.160%	1,089,601	-32.891%
2024-11-19	28.3300	28.6700	27.1600	27.3200	-4.442%	952,599	-31.442%
2024-11-18	28.3200	28.9150	28.1350	28.5900	+0.989%	1,227,904	-34.488%
2024-11-15	29.5800	29.9300	28.2450	28.3100	-4.519%	1,010,844	-33.840%
2024-11-14	28.9100	29.8200	28.6400	29.6500	+2.737%	1,999,174	-36.830%
2024-11-13	30.1150	30.3000	28.7200	28.8600	-3.089%	1,084,095	-35.100%
2024-11-12	30.1600	30.3000	29.1800	29.7800	-1.943%	1,164,558	-37.105%
2024-11-11	30.0700	30.4150	29.7650	30.3700	+2.845%	697,140	-38.327%
2024-11-08	29.1100	29.5725	29.0000	29.5300	+1.061%	709,716	-36.573%
2024-11-07	30.3300	30.7200	29.1300	29.2200	-3.564%	912,999	-35.900%
2024-11-06	30.1200	30.5950	29.6852	30.3000	+2.089%	1,044,659	-38.185%
2024-11-05	29.6400	30.1700	29.6000	29.6800	+0.372%	620,395	-36.894%
2024-11-04	29.2900	30.0300	29.2700	29.5700	+0.887%	674,959	-36.659%
2024-11-01	29.6100	29.8600	28.9200	29.3100	-0.068%	747,007	-36.097%
2024-10-31	29.4100	29.9300	29.2500	29.3300	-0.576%	1,005,051	-36.140%
2024-10-30	29.5000	30.2750	29.4600	29.5000	-0.456%	846,314	-36.508%
2024-10-29	29.5300	29.8900	29.2300	29.6350	-0.387%	830,584	-36.798%
2024-10-28	29.2100	30.0140	29.1000	29.7500	+2.480%	1,167,764	-37.042%
2024-10-25	28.9100	29.1300	28.0950	29.0300	+0.311%	1,525,013	-35.481%
2024-10-24	29.8300	30.0250	28.9100	28.9400	-2.821%	987,348	-35.280%
2024-10-23	28.9700	29.8100	28.9700	29.7800	+3.081%	1,314,412	-37.105%
2024-10-22	29.3800	29.7200	28.8200	28.8900	-2.825%	1,539,973	-35.168%
2024-10-21	31.6000	31.6980	29.6900	29.7300	-5.918%	1,617,532	-37.000%
2024-10-18	33.5500	34.3600	31.4000	31.6000	-5.868%	2,024,286	-40.728%
2024-10-17	31.0000	35.8500	30.8512	33.5700	+11.159%	3,497,200	-44.206%
2024-10-16	30.1100	30.5600	29.7604	30.2000	+0.432%	2,017,611	-37.980%
2024-10-15	29.8000	30.2800	29.7350	30.0700	+0.133%	847,888	-37.712%
2024-10-14	29.6300	30.2700	29.1500	30.0300	+1.624%	962,595	-37.629%
2024-10-11	29.4000	29.7050	29.0700	29.5500	+0.271%	707,804	-36.616%
2024-10-10	29.6300	29.9900	29.1900	29.4700	-0.908%	595,019	-36.444%
2024-10-09	29.4100	30.0400	29.2700	29.7400	+0.745%	638,826	-37.021%
2024-10-08	29.5700	29.8700	29.0400	29.5200	+0.034%	938,443	-36.551%
2024-10-07	29.9500	30.1500	29.1600	29.5100	-1.469%	1,197,526	-36.530%
2024-10-04	31.9000	32.3000	29.8950	29.9500	-5.252%	1,369,372	-37.462%
2024-10-03	31.2800	31.9000	31.2150	31.6100	+0.958%	1,474,205	-40.747%
2024-10-02	30.8800	31.6560	30.8800	31.3100	+0.935%	871,216	-40.179%
2024-10-01	30.5000	31.3350	30.1210	31.0200	+1.872%	723,743	-39.620%
2024-09-30	31.1500	31.3600	30.4200	30.4500	-1.869%	656,539	-38.489%
2024-09-27	30.2700	31.1700	30.0321	31.0300	+3.296%	794,177	-39.639%
2024-09-26	29.8400	30.1350	29.4100	30.0400	+1.865%	813,775	-37.650%
2024-09-25	29.5200	29.8700	29.2350	29.4900	-0.135%	929,324	-36.487%
2024-09-24	29.5700	30.2600	29.5100	29.5300	+0.136%	1,062,759	-36.573%
2024-09-23	29.2900	29.5800	28.9300	29.4900	+0.924%	1,119,183	-36.487%
2024-09-20	28.4900	29.5847	28.2200	29.2200	+4.806%	3,709,742	-35.900%
2024-09-19	27.8000	28.2100	27.5100	27.8800	+1.641%	1,679,712	-32.819%
2024-09-18	28.3000	28.5300	27.3500	27.4300	-3.211%	821,316	-31.717%
2024-09-17	28.0700	28.8900	27.8100	28.3400	+1.395%	850,279	-33.910%
2024-09-16	27.0800	28.3300	27.0800	27.9500	+3.634%	866,988	-32.987%
2024-09-13	26.2200	27.3800	26.1600	26.9700	+2.782%	880,997	-30.552%
2024-09-12	26.9800	27.0100	26.0300	26.2400	-3.173%	995,137	-28.620%
2024-09-11	26.7100	27.1300	26.0700	27.1000	+2.033%	1,212,154	-30.886%
2024-09-10	26.3500	26.7650	25.8900	26.5600	+0.912%	919,623	-29.480%
2024-09-09	27.4200	27.5400	26.3200	26.3200	-3.871%	1,126,283	-28.837%
2024-09-06	27.8000	28.1700	27.3400	27.3800	-1.440%	1,186,115	-31.592%
2024-09-05	27.0100	28.0700	27.0100	27.7800	+2.851%	774,987	-32.577%
2024-09-04	27.2400	27.7000	26.8200	27.0100	-0.844%	946,673	-30.655%
2024-09-03	25.7100	27.4600	25.5200	27.2400	+5.581%	1,187,044	-31.241%
2024-08-30	26.0300	26.0800	25.3700	25.8000	-0.386%	1,046,677	-27.403%
2024-08-29	25.4400	26.0900	25.1100	25.9000	+2.900%	898,588	-27.683%
2024-08-28	25.8200	25.9900	25.0300	25.1700	-3.563%	1,190,415	-25.586%
2024-08-27	25.8800	26.2900	25.5000	26.1000	-0.038%	645,075	-28.238%
2024-08-26	26.9500	27.0000	26.0800	26.1100	-1.583%	516,513	-28.265%
2024-08-23	26.7100	26.8800	26.3300	26.5300	+0.340%	674,453	-29.401%
2024-08-22	26.6600	27.2400	26.2000	26.4400	-1.159%	941,879	-29.160%
2024-08-21	26.4100	26.9340	26.3800	26.7500	-0.889%	771,469	-29.981%
2024-08-20	27.3700	27.4750	26.5300	26.9900	-2.068%	554,501	-30.604%
2024-08-19	27.4600	27.8400	27.0600	27.5600	+1.848%	662,367	-32.039%
2024-08-16	27.4100	27.9300	26.9800	27.0600	-2.169%	612,304	-30.783%
2024-08-15	27.0400	27.6700	26.9200	27.6600	+4.102%	1,004,764	-32.285%
2024-08-14	26.6200	27.0200	26.4300	26.5700	-1.043%	1,787,227	-29.507%
2024-08-13	26.9200	27.0600	26.5500	26.8500	-0.260%	638,792	-30.242%
2024-08-12	26.6700	27.1400	26.4100	26.9200	+0.975%	702,234	-30.423%
2024-08-09	27.2800	27.2800	26.5000	26.6600	-2.594%	625,616	-29.745%
2024-08-08	27.0700	27.4050	26.9000	27.3700	+1.975%	554,441	-31.567%
2024-08-07	27.3100	27.8400	26.8000	26.8400	-0.223%	659,378	-30.216%
2024-08-06	27.1500	27.5800	26.8600	26.9000	-0.701%	690,365	-30.372%
2024-08-05	27.0700	27.6000	26.4400	27.0900	-4.038%	724,918	-30.860%
2024-08-02	28.3800	28.6200	27.8000	28.2300	-2.013%	1,211,969	-33.652%
2024-08-01	28.6000	29.0000	28.4300	28.8100	+0.383%	848,477	-34.988%
2024-07-31	28.6600	29.3700	28.1700	28.7000	+0.561%	922,216	-34.739%
2024-07-30	28.8100	29.1500	28.5300	28.5400	-0.765%	674,951	-34.373%
2024-07-29	29.0700	29.7500	28.5300	28.7600	-1.066%	1,005,758	-34.875%
2024-07-26	28.3100	29.1700	27.7200	29.0700	+4.568%	1,199,618	-35.569%
2024-07-25	26.5000	28.3300	26.4200	27.8000	+5.064%	2,466,649	-32.626%
2024-07-24	27.9100	27.9500	26.3300	26.4600	-4.820%	1,557,185	-29.214%
2024-07-23	28.0000	29.5893	27.5401	27.8000	+7.253%	1,923,960	-32.626%
2024-07-22	25.7500	25.9590	25.3400	25.9200	+0.426%	1,212,139	-27.739%
2024-07-19	26.1600	26.3200	25.6400	25.8100	-1.751%	548,716	-27.431%
2024-07-18	26.5500	27.3300	26.2500	26.2700	-2.124%	754,448	-28.702%
2024-07-17	26.3900	26.9050	26.0800	26.8400	+1.705%	1,213,764	-30.216%
2024-07-16	25.8700	26.4000	25.8700	26.3900	+2.326%	780,357	-29.026%
2024-07-15	26.0000	26.2800	25.7200	25.7900	-0.540%	748,064	-27.375%
2024-07-12	25.5000	26.0100	25.2700	25.9300	+1.926%	1,030,339	-27.767%
2024-07-11	25.7600	26.0150	25.4000	25.4400	-0.235%	787,546	-26.376%
2024-07-10	25.7500	25.7700	25.2100	25.5000	-0.740%	723,035	-26.549%
2024-07-09	26.6100	26.8000	25.6300	25.6900	-3.494%	763,809	-27.092%
2024-07-08	26.7000	26.9000	26.5250	26.6200	+0.226%	620,762	-29.639%
2024-07-05	26.8700	26.8700	26.4600	26.5600	-0.969%	442,320	-29.480%
2024-07-03	26.8700	27.0400	26.6200	26.8200	+0.600%	323,352	-30.164%
2024-07-02	26.6500	26.8200	26.5200	26.6600	+0.377%	550,374	-29.745%
2024-07-01	26.6000	27.2100	26.4000	26.5600	-0.225%	1,004,570	-29.480%
2024-06-28	26.9200	27.0450	26.2200	26.6200	-0.672%	3,021,228	-29.639%
2024-06-27	26.4900	27.2500	26.3700	26.8000	+1.132%	1,017,981	-30.112%
2024-06-26	25.3300	26.5400	25.3000	26.5000	+4.784%	1,366,060	-29.321%
2024-06-25	24.9600	25.3800	24.7200	25.2900	+0.837%	821,016	-25.939%