Dark

IRDM
Iridium Communications Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

50.20USD+0.844%(+0.42)559,529

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:00:30 AM EDT

49.90USD+0.240%(+0.12)0

After-hours

Aug 14, 2026 4:23:30 PM EDT

50.00USD-0.398%(-0.20)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	50.0000	50.270000	49.4100	50.2000	+0.844%	559,529	0.000%
2026-08-13	48.9200	50.640000	48.7700	49.7800	+0.262%	1,412,043	+0.844%
2026-08-12	50.1800	50.260000	49.2800	49.6500	+0.547%	1,020,581	+1.108%
2026-08-11	48.9700	49.570000	48.6200	49.3800	+0.122%	1,100,956	+1.661%
2026-08-10	50.0900	50.650000	49.0100	49.3200	-1.222%	1,093,533	+1.784%
2026-08-07	48.4600	50.285000	48.4600	49.9300	+3.353%	830,524	+0.541%
2026-08-06	48.4700	49.905000	48.0000	48.3100	-0.124%	776,146	+3.912%
2026-08-05	49.0500	49.820000	48.3500	48.3700	-2.499%	963,444	+3.783%
2026-08-04	49.0000	50.070000	48.6800	49.6100	+2.670%	1,214,428	+1.189%
2026-08-03	48.0100	48.720000	46.6650	48.3200	+2.070%	1,295,874	+3.891%
2026-07-31	47.9700	48.180000	46.1400	47.3400	-0.630%	1,307,033	+6.041%
2026-07-30	44.5500	47.760000	44.5500	47.6400	+7.394%	1,545,804	+5.374%
2026-07-29	45.2700	45.709500	44.2900	44.3600	-2.377%	1,212,218	+13.165%
2026-07-28	45.7100	45.790000	44.2100	45.4400	-1.131%	2,471,328	+10.475%
2026-07-27	46.0200	46.600000	45.3300	45.9600	+0.393%	1,409,007	+9.225%
2026-07-24	47.1500	47.560000	45.5200	45.7800	-3.904%	1,145,552	+9.655%
2026-07-23	46.7400	47.760000	46.2000	47.6400	+1.665%	1,637,346	+5.374%
2026-07-22	47.0900	48.430000	46.7700	46.8600	-0.804%	2,009,766	+7.128%
2026-07-21	46.4900	47.470000	46.4900	47.2400	+1.788%	1,363,480	+6.266%
2026-07-20	46.5700	47.270000	46.0350	46.4100	-0.578%	1,619,469	+8.166%
2026-07-17	46.2500	47.570000	45.7808	46.6800	+0.150%	1,479,415	+7.541%
2026-07-16	47.8100	48.200000	46.3600	46.6100	-4.233%	1,838,574	+7.702%
2026-07-15	49.3050	49.390000	47.9950	48.6700	-0.389%	1,562,001	+3.144%
2026-07-14	48.9300	49.880000	48.7100	48.8600	+0.556%	1,078,638	+2.743%
2026-07-13	50.4500	50.690000	48.3800	48.5900	-2.936%	1,718,784	+3.313%
2026-07-10	50.2200	50.390000	49.3450	50.0600	-1.087%	2,047,309	+0.280%
2026-07-09	50.9100	51.390000	50.3600	50.6100	+0.258%	1,808,241	-0.810%
2026-07-08	51.0000	51.699000	49.8800	50.4800	-1.194%	2,465,420	-0.555%
2026-07-07	52.2600	52.350000	50.9900	51.0900	-2.852%	3,178,375	-1.742%
2026-07-06	53.9550	54.170000	52.2100	52.5900	-2.158%	2,021,470	-4.545%
2026-07-02	55.8100	57.180000	53.3800	53.7500	-3.536%	3,294,774	-6.605%
2026-07-01	53.9800	56.610000	53.8600	55.7200	+1.586%	3,350,279	-9.907%
2026-06-30	54.0300	55.409900	53.2500	54.8500	+0.476%	6,211,092	-8.478%
2026-06-29	51.7550	55.170000	51.3000	54.5900	+25.437%	13,019,930	-8.042%
2026-06-26	41.5200	44.120000	41.3850	43.5200	+4.015%	3,822,583	+15.349%
2026-06-25	42.9100	43.410000	40.6000	41.8400	-1.041%	1,856,669	+19.981%
2026-06-24	44.5000	44.820000	41.6704	42.2800	-4.257%	1,988,149	+18.732%
2026-06-23	42.2800	44.919900	42.2800	44.1600	+1.986%	2,817,460	+13.678%
2026-06-22	43.8700	44.170900	41.4100	43.3000	-2.849%	2,147,274	+15.935%
2026-06-18	45.4100	45.990000	43.5150	44.5700	-1.065%	4,909,718	+12.632%
2026-06-17	43.5100	46.510000	42.5666	45.0500	+3.682%	2,583,234	+11.432%
2026-06-16	45.3900	45.500000	42.1717	43.4500	-4.274%	3,272,360	+15.535%
2026-06-15	47.9000	48.236600	44.6700	45.3900	-4.079%	3,125,829	+10.597%
2026-06-12	49.6100	50.260000	46.0000	47.3200	-5.189%	3,675,184	+6.086%
2026-06-11	46.5300	50.190000	46.5300	49.9100	+9.428%	3,447,552	+0.581%
2026-06-10	44.7000	47.060000	44.2400	45.6100	+1.131%	3,063,687	+10.064%
2026-06-09	49.0950	49.095000	43.5400	45.1000	-5.003%	2,718,475	+11.308%
2026-06-08	49.3100	49.626100	47.2800	47.4750	+0.243%	1,932,108	+5.740%
2026-06-05	50.6500	50.960000	45.9500	47.3600	-9.046%	2,747,765	+5.997%
2026-06-04	48.1200	53.319100	47.2700	52.0700	+6.330%	2,942,589	-3.591%
2026-06-03	50.5000	53.829900	48.9400	48.9700	-1.270%	2,594,188	+2.512%
2026-06-02	48.5100	50.400000	48.0000	49.6000	+3.744%	2,235,091	+1.210%
2026-06-01	51.5800	51.800000	47.6800	47.8100	-7.667%	2,608,981	+4.999%
2026-05-29	50.0500	51.910000	47.8100	51.7800	+1.014%	2,726,967	-3.051%
2026-05-28	51.3900	52.250000	50.4500	51.2600	-0.253%	1,872,496	-2.068%
2026-05-27	50.8800	52.240000	49.4750	51.3900	+2.452%	2,376,901	-2.316%
2026-05-26	51.6400	51.640000	49.0600	50.1600	+2.703%	3,214,902	+0.080%
2026-05-22	46.2000	48.940000	46.2000	48.8400	+6.871%	2,247,350	+2.785%
2026-05-21	45.3800	47.260000	44.5100	45.7000	+0.928%	2,010,492	+9.847%
2026-05-20	43.9400	45.530000	43.0000	45.2800	+3.925%	2,161,645	+10.866%
2026-05-19	43.2700	43.990000	40.9518	43.5700	+0.392%	1,657,641	+15.217%
2026-05-18	42.7300	44.920000	41.0900	43.4000	+4.277%	2,635,656	+15.668%
2026-05-15	42.0100	42.880000	41.2500	41.6200	-4.168%	2,005,570	+20.615%
2026-05-14	43.0400	44.610000	41.7350	43.4300	+0.789%	2,540,410	+15.588%
2026-05-13	42.1700	43.720000	41.0800	43.0900	+3.433%	1,549,734	+16.500%
2026-05-12	41.9900	42.390000	40.4500	41.6600	-3.453%	1,798,168	+20.499%
2026-05-11	42.0000	43.600000	41.4611	43.1500	+4.076%	2,656,913	+16.338%
2026-05-08	40.5800	41.910000	39.4400	41.4600	+3.160%	2,573,916	+21.081%
2026-05-07	40.9100	41.020000	39.1201	40.1900	-0.985%	1,590,869	+24.907%
2026-05-06	39.6600	40.820000	38.9000	40.5900	+3.467%	1,864,666	+23.676%
2026-05-05	40.0000	40.040000	38.4000	39.2300	-1.655%	1,417,319	+27.963%
2026-05-04	39.1400	40.610000	38.2600	39.8900	+1.141%	1,943,046	+25.846%
2026-05-01	39.2500	39.860000	38.5700	39.4400	+0.947%	1,650,204	+27.282%
2026-04-30	36.9300	39.182000	36.6100	39.0700	+7.365%	2,168,086	+28.487%
2026-04-29	37.3700	37.370000	35.9350	36.3900	-2.570%	1,606,433	+37.950%
2026-04-28	37.4000	38.599900	37.2600	37.3500	-0.134%	1,660,819	+34.404%
2026-04-27	38.9600	39.810000	35.8200	37.4000	-4.004%	2,762,833	+34.225%
2026-04-24	38.2100	39.710000	36.8300	38.9600	-4.813%	3,461,168	+28.850%
2026-04-23	38.1120	42.575000	37.9300	40.9300	+1.312%	4,514,214	+22.648%
2026-04-22	43.3500	44.110000	40.1401	40.4000	-5.893%	4,714,190	+24.257%
2026-04-21	42.2500	43.960000	42.0850	42.9300	+2.851%	2,575,929	+16.935%
2026-04-20	41.6500	42.743000	41.3500	41.7400	-0.263%	2,678,025	+20.268%
2026-04-17	42.8700	44.359600	41.4300	41.8500	-3.594%	3,877,191	+19.952%
2026-04-16	38.3350	43.465000	37.8000	43.4100	+14.252%	4,758,651	+15.642%
2026-04-15	36.8300	38.170000	36.6546	37.9950	+5.191%	3,444,309	+32.123%
2026-04-14	37.6300	37.868700	34.8100	36.1200	+2.512%	2,912,395	+38.981%
2026-04-13	33.8700	35.270000	33.6500	35.2350	+3.026%	1,800,810	+42.472%
2026-04-10	34.7000	35.000000	33.2301	34.2000	-1.299%	1,918,990	+46.784%
2026-04-09	34.6200	35.340000	34.3700	34.6500	+0.087%	1,740,993	+44.877%
2026-04-08	34.6600	35.120000	33.6000	34.6200	+3.560%	2,468,160	+45.003%
2026-04-07	32.3200	33.800000	31.9000	33.4300	+1.952%	2,211,734	+50.165%
2026-04-06	32.6300	33.900000	32.3500	32.7900	-0.213%	2,124,703	+53.095%
2026-04-02	29.0800	32.940000	29.0800	32.8600	+15.217%	3,899,732	+52.769%
2026-04-01	28.0000	29.370000	27.7301	28.5200	+2.812%	2,645,669	+76.017%
2026-03-31	27.1900	28.050000	27.0001	27.7400	+3.469%	1,568,113	+80.966%
2026-03-30	28.0920	28.300000	26.3300	26.8100	-4.113%	1,933,041	+87.244%
2026-03-27	28.0500	28.399900	27.3200	27.9600	-1.236%	1,617,588	+79.542%
2026-03-26	29.3900	29.846300	28.1900	28.3100	-4.616%	2,137,432	+77.323%
2026-03-25	27.2150	30.250000	27.1700	29.6800	+10.622%	3,482,230	+69.137%
2026-03-24	26.3000	27.170000	26.2400	26.8300	+2.015%	1,485,227	+87.104%
2026-03-23	25.2250	26.415000	24.9700	26.3000	+3.543%	1,840,935	+90.875%
2026-03-20	26.4300	26.777100	25.0900	25.4000	-3.495%	4,258,514	+97.638%
2026-03-19	25.0800	26.680000	24.9900	26.3200	+3.135%	1,943,832	+90.729%
2026-03-18	26.3100	26.620000	25.4600	25.5200	-2.744%	2,180,093	+96.708%
2026-03-17	25.0600	26.530000	25.0100	26.2400	+5.002%	2,215,898	+91.311%
2026-03-16	24.5500	25.185000	24.1844	24.9900	+0.523%	1,664,311	+100.880%
2026-03-13	24.9300	25.289900	24.2800	24.8600	+0.323%	1,529,150	+101.931%
2026-03-12	24.5800	25.810000	24.4300	24.7800	-0.081%	2,275,411	+102.583%
2026-03-11	24.5020	25.090000	24.4300	24.8000	-0.121%	1,285,068	+102.419%
2026-03-10	24.0000	25.120000	23.8200	24.8300	+2.434%	1,692,897	+102.175%
2026-03-09	23.7500	24.460000	23.4101	24.2400	+0.958%	1,635,639	+107.096%
2026-03-06	23.8800	24.110000	23.3950	24.0100	+0.251%	1,122,619	+109.080%
2026-03-05	24.2000	24.500000	23.3900	23.9500	-2.285%	1,812,284	+109.603%
2026-03-04	24.1300	24.738800	24.0600	24.5100	+2.125%	1,891,824	+104.814%
2026-03-03	24.4000	24.650000	23.5801	24.0000	-3.109%	3,407,646	+109.167%
2026-03-02	23.5800	24.850000	23.4500	24.7700	+3.424%	2,348,121	+102.665%
2026-02-27	22.3250	24.000000	22.1500	23.9500	+6.492%	2,609,178	+109.603%
2026-02-26	23.6800	23.739900	22.4200	22.4900	-4.865%	1,673,290	+123.210%
2026-02-25	24.0400	24.402300	23.4300	23.6400	-1.129%	979,532	+112.352%
2026-02-24	23.1400	24.472000	23.1000	23.9100	+3.149%	1,675,373	+109.954%
2026-02-23	22.6600	23.205000	22.5200	23.1800	+1.134%	1,505,811	+116.566%
2026-02-20	22.9400	23.210000	22.6400	22.9200	-0.693%	1,546,883	+119.023%
2026-02-19	22.9400	23.250000	22.6000	23.0800	+0.043%	1,424,542	+117.504%
2026-02-18	23.3200	23.559900	22.7850	23.0700	-1.955%	2,185,771	+117.599%
2026-02-17	23.1700	23.720000	22.5500	23.5300	+1.554%	2,183,680	+113.345%
2026-02-13	22.4800	23.950000	22.3100	23.1700	+3.484%	4,650,087	+116.659%
2026-02-12	19.2000	22.458100	19.1900	22.3900	+21.289%	6,373,696	+124.207%
2026-02-11	20.2600	20.310000	18.4400	18.4600	-9.109%	4,288,323	+171.939%
2026-02-10	20.6700	20.781000	20.1450	20.3100	-1.694%	1,810,456	+147.169%
2026-02-09	19.9900	20.785100	19.9150	20.6600	+3.300%	1,492,557	+142.982%
2026-02-06	19.4400	20.050000	19.0900	20.0000	+4.548%	1,606,254	+151.000%
2026-02-05	19.1200	19.440000	18.5670	19.1300	-1.948%	2,077,812	+162.415%
2026-02-04	19.6800	20.270000	19.1400	19.5100	-0.561%	1,945,994	+157.304%
2026-02-03	19.8100	20.406045	19.1600	19.6200	-0.759%	2,240,434	+155.861%
2026-02-02	19.6750	20.190000	19.3600	19.7700	-0.753%	2,591,495	+153.920%
2026-01-30	20.7600	21.350000	19.8100	19.9200	-4.689%	2,132,617	+152.008%
2026-01-29	21.1500	21.530000	20.5118	20.9000	-1.369%	2,313,836	+140.191%
2026-01-28	21.5700	21.715000	20.9400	21.1900	-0.047%	2,388,334	+136.904%
2026-01-27	21.0500	21.340000	20.6500	21.2000	+2.218%	1,998,716	+136.792%
2026-01-26	21.7400	21.765000	20.4100	20.7400	-4.731%	2,504,373	+142.044%
2026-01-23	21.8000	22.180000	21.0800	21.7700	-0.092%	3,229,007	+130.593%
2026-01-22	21.0000	22.100000	20.5100	21.7900	+11.060%	5,383,100	+130.381%
2026-01-21	19.4500	20.060000	18.9040	19.6200	+2.723%	2,148,202	+155.861%
2026-01-20	18.6500	19.860000	18.6201	19.1000	+0.315%	2,910,438	+162.827%
2026-01-16	18.7100	19.155000	18.0700	19.0400	-1.194%	2,090,070	+163.655%
2026-01-15	19.7000	19.700000	19.0573	19.2700	-2.133%	2,492,196	+160.509%
2026-01-14	19.4500	19.880000	19.1500	19.6900	+0.562%	1,554,129	+154.952%
2026-01-13	19.6000	19.975000	19.3501	19.5800	+0.102%	1,855,702	+156.384%
2026-01-12	19.5000	19.730000	19.1000	19.5600	+1.138%	2,308,069	+156.646%
2026-01-09	18.6600	19.355000	18.6100	19.3400	+4.259%	1,751,648	+159.566%
2026-01-08	18.0100	19.180000	18.0100	18.5500	+3.056%	1,793,655	+170.620%
2026-01-07	18.3400	18.479800	17.9440	18.0000	-2.597%	1,608,208	+178.889%
2026-01-06	18.1600	18.760000	18.1000	18.4800	+2.099%	1,697,968	+171.645%
2026-01-05	17.7700	18.500000	17.6600	18.1000	+1.914%	1,533,030	+177.348%
2026-01-02	17.5200	17.970000	17.3100	17.7600	+2.186%	1,383,642	+182.658%
2025-12-31	17.4000	17.465000	17.2512	17.3800	-0.742%	1,380,482	+188.838%
2025-12-30	17.2000	17.666100	17.0800	17.5100	+2.099%	1,535,537	+186.693%
2025-12-29	17.0550	17.370000	16.9600	17.1500	-0.349%	1,638,142	+192.711%
2025-12-26	17.3700	17.370000	17.0200	17.2100	-1.092%	1,000,891	+191.691%
2025-12-24	17.7800	17.800000	17.1650	17.4000	-1.080%	803,293	+188.506%
2025-12-23	17.7600	17.980000	17.4200	17.5900	-2.764%	1,467,081	+185.389%
2025-12-22	17.3500	18.355000	17.2700	18.0900	+6.162%	2,445,710	+177.501%
2025-12-19	16.4600	17.220000	16.4200	17.0400	+2.899%	18,857,710	+194.601%
2025-12-18	16.7200	16.849900	16.3000	16.5600	-0.181%	1,981,877	+203.140%
2025-12-17	16.9300	17.090000	16.5300	16.5900	-1.660%	1,747,216	+202.592%
2025-12-16	17.5600	17.720000	16.7000	16.8700	-4.148%	2,278,178	+197.570%
2025-12-15	18.6700	18.780000	17.4400	17.6000	-6.033%	1,843,134	+185.227%
2025-12-12	18.9300	19.320000	18.6400	18.7300	-0.425%	2,842,019	+168.019%
2025-12-11	18.8600	18.860000	18.4804	18.8100	-0.265%	2,866,433	+166.879%
2025-12-10	17.7400	19.290000	17.5400	18.8600	+6.254%	4,359,230	+166.172%
2025-12-09	17.7000	17.855000	17.3700	17.7500	-0.281%	1,575,056	+182.817%
2025-12-08	18.0200	18.140000	17.4600	17.8000	+0.338%	2,983,062	+182.022%
2025-12-05	17.4600	18.130000	17.3900	17.7400	+1.140%	3,823,813	+182.976%
2025-12-04	17.1800	17.830000	17.1100	17.5400	+2.393%	2,094,878	+186.203%
2025-12-03	16.7600	17.170000	16.6000	17.1300	+2.575%	1,627,252	+193.053%
2025-12-02	16.5200	16.835000	16.3100	16.7000	+1.582%	2,213,843	+200.599%
2025-12-01	16.3300	16.470000	16.1400	16.4400	+0.244%	1,384,440	+205.353%
2025-11-28	16.5400	16.645000	16.3900	16.4000	-0.243%	851,802	+206.098%
2025-11-26	16.4300	16.550000	16.3500	16.4400	-0.061%	1,042,698	+205.353%
2025-11-25	16.4400	16.560000	16.3400	16.4500	+0.797%	1,178,577	+205.167%
2025-11-24	16.0800	16.380000	15.9600	16.3200	+1.682%	2,035,330	+207.598%
2025-11-21	15.8900	16.210000	15.6450	16.0500	+1.326%	2,084,145	+212.773%
2025-11-20	16.3000	16.435000	15.7200	15.8400	-2.222%	1,491,117	+216.919%
2025-11-19	16.2000	16.380000	15.9600	16.2000	+0.310%	1,690,708	+209.877%
2025-11-18	16.2500	16.380000	16.0100	16.1500	-0.738%	1,378,342	+210.836%
2025-11-17	16.4200	16.579900	16.1821	16.2700	-1.632%	1,304,481	+208.543%
2025-11-14	16.3700	16.900000	16.2800	16.5400	-0.899%	1,854,665	+203.507%
2025-11-13	16.6700	17.020000	16.4800	16.6900	-0.950%	1,983,320	+200.779%
2025-11-12	16.8700	17.200000	16.7950	16.8500	+0.657%	2,865,098	+197.923%
2025-11-11	16.4900	16.970000	16.4800	16.7400	+1.516%	2,717,184	+199.881%
2025-11-10	17.0300	17.201900	16.4700	16.4900	-1.728%	1,785,321	+204.427%
2025-11-07	16.7500	16.990000	16.5550	16.7800	-0.710%	1,697,881	+199.166%
2025-11-06	17.8200	17.820000	16.8750	16.9000	-5.954%	1,824,245	+197.041%
2025-11-05	17.8800	18.260000	17.7800	17.9700	+0.842%	1,468,325	+179.354%
2025-11-04	18.3000	18.470000	17.7600	17.8200	-2.623%	1,965,079	+181.706%
2025-11-03	18.9120	18.990000	18.1700	18.3000	-4.439%	3,448,227	+174.317%
2025-10-31	17.4700	19.250000	17.4200	19.1500	+8.560%	5,298,029	+162.141%
2025-10-30	16.9400	17.741000	16.7500	17.6400	+4.194%	3,928,806	+184.580%
2025-10-29	17.4000	17.430000	16.8300	16.9300	-2.252%	2,616,415	+196.515%
2025-10-28	18.0000	18.005000	17.2800	17.3200	-3.510%	2,336,338	+189.838%
2025-10-27	18.1500	18.400000	17.4400	17.9500	-1.047%	3,447,771	+179.666%
2025-10-24	18.4300	18.460000	17.6600	18.1400	-0.275%	3,082,285	+176.736%
2025-10-23	17.8300	19.000000	17.5000	18.1900	-7.477%	6,859,700	+175.976%
2025-10-22	18.9000	19.890000	18.5300	19.6600	+3.583%	6,517,898	+155.341%
2025-10-21	19.1100	19.715000	18.8800	18.9800	+1.660%	3,734,194	+164.489%
2025-10-20	18.8000	19.170000	18.6600	18.6700	+0.484%	1,609,295	+168.881%
2025-10-17	18.4900	18.800000	18.3850	18.5800	-0.748%	1,796,994	+170.183%
2025-10-16	19.2900	19.420000	18.6850	18.7200	-2.652%	1,622,566	+168.162%
2025-10-15	19.2400	19.535000	18.8400	19.2300	+1.051%	1,504,539	+161.050%
2025-10-14	18.4500	19.260000	18.3500	19.0300	+1.223%	2,046,830	+163.794%
2025-10-13	18.9300	19.180000	18.7000	18.8000	+2.285%	2,533,401	+167.021%
2025-10-10	19.7200	19.730000	18.1200	18.3800	-6.795%	3,705,692	+173.123%
2025-10-09	19.7600	19.980000	19.4750	19.7200	-0.152%	1,953,896	+154.564%
2025-10-08	19.5700	19.860000	19.3500	19.7500	+1.699%	1,830,926	+154.177%
2025-10-07	20.2100	20.230000	19.3500	19.4200	-2.997%	2,730,482	+158.496%
2025-10-06	18.9200	20.110000	18.8100	20.0200	+6.716%	3,111,754	+150.749%
2025-10-03	18.6700	18.859900	18.3800	18.7600	+0.644%	1,642,643	+167.591%
2025-10-02	17.7800	18.650000	17.7150	18.6400	+5.669%	2,715,864	+169.313%
2025-10-01	17.4900	17.760000	17.2700	17.6400	+1.031%	2,954,931	+184.580%
2025-09-30	17.3100	17.570000	17.0950	17.4600	+1.042%	2,293,917	+187.514%
2025-09-29	17.7600	17.770000	17.2350	17.2800	-2.096%	2,331,598	+190.509%
2025-09-26	17.4000	18.340000	17.3800	17.6500	+1.262%	3,303,278	+184.419%
2025-09-25	17.2850	17.450000	17.1500	17.4300	+0.057%	2,471,421	+188.009%
2025-09-24	17.7600	17.810000	17.2950	17.4200	-1.748%	2,693,870	+188.175%
2025-09-23	18.1950	18.260000	17.6800	17.7300	-2.206%	2,910,582	+183.136%
2025-09-22	18.0600	18.300000	17.7800	18.1300	+0.277%	2,774,933	+176.889%
2025-09-19	18.7000	18.830000	18.0300	18.0800	-3.573%	7,035,954	+177.655%
2025-09-18	18.5000	18.870000	18.2600	18.7500	+1.958%	2,828,272	+167.733%
2025-09-17	18.1600	18.800000	18.1200	18.3900	+1.267%	2,524,829	+172.974%
2025-09-16	18.1900	18.290000	17.8320	18.1600	-0.110%	2,779,760	+176.432%
2025-09-15	18.0800	18.270000	17.8800	18.1800	+2.192%	3,701,438	+176.128%
2025-09-12	18.3900	18.425000	17.6500	17.7900	-3.263%	4,414,779	+182.181%
2025-09-11	17.7100	18.558500	17.0800	18.3900	+2.394%	6,825,867	+172.974%
2025-09-10	19.2100	19.330100	17.9400	17.9600	-6.410%	9,745,237	+179.510%
2025-09-09	21.5800	21.910000	18.8500	19.1900	-10.285%	9,608,830	+161.595%
2025-09-08	24.9000	24.900000	21.3250	21.3900	-14.849%	7,520,321	+134.689%
2025-09-05	24.7400	25.405000	24.7306	25.1200	+2.031%	1,799,820	+99.841%
2025-09-04	24.6700	24.795000	24.2300	24.6200	-0.203%	1,585,498	+103.899%
2025-09-03	24.6700	24.975000	24.4100	24.6700	-0.444%	1,515,909	+103.486%
2025-09-02	24.6500	25.005300	24.4500	24.7800	-0.442%	1,383,012	+102.583%
2025-08-29	24.5250	24.950000	24.4350	24.8900	+1.138%	2,075,075	+101.687%
2025-08-28	25.0600	25.060000	24.3700	24.6100	-1.639%	1,472,576	+103.982%
2025-08-27	24.5900	25.310000	24.4600	25.0200	+1.337%	1,660,144	+100.639%
2025-08-26	24.9950	25.230000	24.6000	24.6900	-0.564%	1,567,648	+103.321%
2025-08-25	24.8900	25.120000	24.6169	24.8300	-0.600%	1,286,800	+102.175%
2025-08-22	24.3000	25.110000	24.3000	24.9800	+3.480%	1,683,292	+100.961%
2025-08-21	23.9600	24.160000	23.7000	24.1400	+0.041%	886,744	+107.954%
2025-08-20	23.8400	24.170000	23.7800	24.1300	+0.962%	1,504,068	+108.040%
2025-08-19	24.7000	24.750000	23.9000	23.9000	-3.043%	1,366,288	+110.042%
2025-08-18	25.0900	25.350000	24.5200	24.6500	-1.439%	1,391,696	+103.651%
2025-08-15	25.0000	25.365000	24.8000	25.0100	+0.240%	1,529,250	+100.720%
2025-08-14	24.6200	24.980000	24.5500	24.9500	-0.120%	1,327,602	+101.202%
2025-08-13	24.8900	24.990000	24.4800	24.9800	+0.362%	1,519,289	+100.961%
2025-08-12	24.0900	24.950000	24.0900	24.8900	+4.756%	2,132,034	+101.687%
2025-08-11	23.8000	23.910000	23.5100	23.7600	-0.210%	1,096,047	+111.279%
2025-08-08	23.8500	24.000000	23.6412	23.8100	+0.295%	1,055,138	+110.836%
2025-08-07	24.1000	24.320000	23.2100	23.7400	-1.453%	1,632,440	+111.457%
2025-08-06	24.8200	25.060000	24.0491	24.0900	-3.214%	1,340,021	+108.385%
2025-08-05	24.9800	25.300000	24.8300	24.8900	+0.933%	1,518,159	+101.687%
2025-08-04	24.4100	24.960000	24.3400	24.6600	+1.985%	2,426,328	+103.569%
2025-08-01	24.0800	24.615000	23.8500	24.1800	-1.145%	1,576,702	+107.610%
2025-07-31	24.6650	25.070000	24.2200	24.4600	-1.807%	1,512,539	+105.233%
2025-07-30	24.6700	25.120000	24.6400	24.9100	+1.219%	1,489,116	+101.525%
2025-07-29	25.5100	25.694000	24.6100	24.6100	-3.641%	1,970,743	+103.982%
2025-07-28	25.5000	25.990000	25.3000	25.5400	-0.603%	2,436,712	+96.554%
2025-07-25	25.8300	26.020000	24.8402	25.6950	+1.702%	4,026,471	+95.369%
2025-07-24	28.9000	29.750000	24.8100	25.2650	-22.094%	10,298,994	+98.694%
2025-07-23	31.9700	32.640000	31.7500	32.4300	+1.725%	1,688,983	+54.795%
2025-07-22	31.7600	32.200000	31.1700	31.8800	-0.592%	1,337,172	+57.465%
2025-07-21	32.5600	33.340000	31.8300	32.0700	-0.031%	1,825,293	+56.533%
2025-07-18	32.3900	32.750000	31.7300	32.0800	-0.093%	1,403,220	+56.484%
2025-07-17	31.3200	32.350000	31.2600	32.1100	+2.950%	1,883,814	+56.338%
2025-07-16	31.5200	31.920000	30.4900	31.1900	-0.795%	1,769,401	+60.949%
2025-07-15	31.8100	32.150000	31.4300	31.4400	-0.851%	1,111,657	+59.669%
2025-07-14	31.4400	31.865000	31.3550	31.7100	+0.827%	1,258,404	+58.310%
2025-07-11	31.8500	31.950000	31.2600	31.4500	-1.903%	1,113,822	+59.618%
2025-07-10	31.3500	32.705000	31.2700	32.0600	+2.297%	1,384,193	+56.581%
2025-07-09	32.0000	32.123800	31.1700	31.3400	-1.663%	893,331	+60.179%
2025-07-08	32.1000	32.680000	31.6400	31.8700	-0.468%	1,010,010	+57.515%
2025-07-07	31.5500	32.255000	31.4000	32.0200	+0.692%	1,265,417	+56.777%
2025-07-03	31.6900	32.030000	31.2988	31.8000	+0.888%	870,358	+57.862%
2025-07-02	30.6600	31.565000	30.4000	31.5200	+3.040%	1,104,084	+59.264%
2025-07-01	30.1800	30.845000	30.1350	30.5900	+1.392%	1,415,056	+64.106%
2025-06-30	30.1800	30.490000	29.6700	30.1700	+0.433%	1,542,089	+66.390%
2025-06-27	29.7200	30.290000	29.5616	30.0400	+1.796%	2,400,921	+67.111%
2025-06-26	29.0400	29.679900	28.8200	29.5100	+2.430%	1,485,131	+70.112%
2025-06-25	28.9400	29.080000	28.7250	28.8100	-0.415%	931,304	+74.245%
2025-06-24	29.4500	29.523100	28.7700	28.9300	-0.925%	1,265,280	+73.522%
2025-06-23	28.4200	29.300000	28.3550	29.2000	+2.708%	953,231	+71.918%
2025-06-20	28.8850	29.150000	28.4000	28.4300	-1.079%	2,230,346	+76.574%
2025-06-18	28.6600	29.255000	28.5900	28.7400	+0.507%	867,466	+74.669%
2025-06-17	29.0900	29.340000	28.0950	28.5950	-2.606%	987,535	+75.555%
2025-06-16	28.6100	29.440000	28.4650	29.3600	+2.514%	954,600	+70.981%
2025-06-13	28.6900	29.140000	28.4700	28.6400	-2.018%	854,090	+75.279%
2025-06-12	28.7400	29.330000	28.7300	29.2300	+1.599%	766,489	+71.741%
2025-06-11	29.1800	29.260000	28.5650	28.7700	-0.587%	808,390	+74.487%
2025-06-10	29.2000	29.200000	28.2000	28.9400	+1.331%	912,740	+73.462%
2025-06-09	27.8000	29.210000	27.8000	28.5600	+2.882%	1,909,472	+75.770%
2025-06-06	26.8000	27.860000	26.5500	27.7600	+4.715%	1,829,353	+80.836%
2025-06-05	26.4950	26.720000	26.2500	26.5100	+0.645%	890,663	+89.363%
2025-06-04	26.0500	26.590000	25.8811	26.3400	+0.765%	673,244	+90.585%
2025-06-03	25.9500	26.260000	25.6047	26.1400	+1.044%	921,360	+92.043%
2025-06-02	25.2500	26.160000	25.1000	25.8700	+1.850%	1,370,220	+94.047%
2025-05-30	25.4200	25.690000	25.2200	25.4000	-0.665%	1,432,443	+97.638%
2025-05-29	25.9650	25.965000	25.0700	25.5700	-0.428%	795,100	+96.324%
2025-05-28	26.2300	26.250000	25.6100	25.6800	-2.097%	847,143	+95.483%
2025-05-27	25.5400	26.700000	25.3800	26.2300	+4.005%	1,167,284	+91.384%
2025-05-23	25.2300	25.376500	24.5700	25.2200	-1.214%	742,730	+99.048%
2025-05-22	25.3100	25.680000	25.0101	25.5300	+0.869%	917,251	+96.631%
2025-05-21	25.8200	25.850000	25.0600	25.3100	-1.975%	794,850	+98.341%
2025-05-20	25.2650	26.065000	25.1050	25.8200	+2.338%	921,104	+94.423%
2025-05-19	25.1200	25.500000	24.9400	25.2300	-0.864%	880,690	+98.969%
2025-05-16	25.6900	25.885000	25.3901	25.4500	-0.780%	875,464	+97.250%
2025-05-15	25.3500	25.845000	25.1800	25.6500	+1.263%	1,161,251	+95.712%
2025-05-14	25.5000	25.760000	24.8100	25.3300	-1.286%	1,267,876	+98.184%
2025-05-13	26.9000	26.970000	25.6300	25.6600	-4.893%	1,821,853	+95.635%
2025-05-12	27.1200	27.490000	26.7100	26.9800	+2.004%	891,176	+86.064%
2025-05-09	26.0000	26.810000	26.0000	26.4500	+1.692%	796,625	+89.792%
2025-05-08	26.4600	26.465000	25.8800	26.0100	-1.140%	1,013,813	+93.003%
2025-05-07	26.2500	26.605000	26.0900	26.3100	+0.229%	1,209,208	+90.802%
2025-05-06	25.4300	26.385000	25.2600	26.2500	+1.863%	1,360,091	+91.238%
2025-05-05	25.1400	25.915000	24.8800	25.7700	+2.384%	1,577,211	+94.800%
2025-05-02	24.3700	25.380000	24.2700	25.1700	+4.570%	1,117,123	+99.444%
2025-05-01	24.1400	24.500000	23.8600	24.0700	-0.249%	1,093,742	+108.558%
2025-04-30	23.8450	24.190000	23.4300	24.1300	+0.041%	1,079,481	+108.040%
2025-04-29	24.2000	24.550000	23.7650	24.1200	-0.166%	1,305,508	+108.126%
2025-04-28	23.4200	24.440000	23.4200	24.1600	+4.318%	1,951,289	+107.781%
2025-04-25	22.9900	23.320000	22.4700	23.1600	+0.521%	1,433,294	+116.753%
2025-04-24	21.7950	23.150000	21.5700	23.0400	+6.815%	2,161,550	+117.882%
2025-04-23	22.6400	23.130000	21.3750	21.5700	-0.185%	2,360,744	+132.731%
2025-04-22	22.5000	23.039900	19.9080	21.6100	-6.853%	6,427,154	+132.300%
2025-04-21	23.5000	23.625000	22.8700	23.2000	-2.398%	2,063,422	+116.379%
2025-04-17	23.8900	24.560000	23.5300	23.7700	-0.252%	738,765	+111.191%
2025-04-16	23.9500	24.300000	23.5900	23.8300	-1.529%	731,513	+110.659%
2025-04-15	24.5000	24.720000	24.0600	24.2000	-0.493%	818,422	+107.438%
2025-04-14	24.6800	25.005000	24.1800	24.3200	+0.206%	931,197	+106.414%
2025-04-11	24.2200	24.565000	23.3300	24.2700	+0.497%	851,981	+106.840%
2025-04-10	24.2700	24.660000	23.8400	24.1500	-2.028%	1,256,782	+107.867%
2025-04-09	22.2800	24.880000	22.1800	24.6500	+8.830%	1,622,047	+103.651%
2025-04-08	24.0100	24.193000	22.2300	22.6500	-2.706%	1,263,236	+121.634%
2025-04-07	23.2700	25.050000	22.8950	23.2800	-5.327%	1,884,421	+115.636%
2025-04-04	24.7800	25.300000	24.1200	24.5900	-3.870%	1,550,336	+104.148%
2025-04-03	26.2200	26.670000	25.5400	25.5800	-5.364%	1,075,850	+96.247%
2025-04-02	27.0400	27.490000	26.8100	27.0300	-1.061%	1,132,159	+85.720%
2025-04-01	27.2100	27.590000	26.6000	27.3200	0.000%	1,386,599	+83.748%
2025-03-31	27.1000	27.610000	26.6900	27.3200	-0.799%	1,374,454	+83.748%
2025-03-28	29.4100	29.740000	27.5200	27.5400	-6.581%	1,246,914	+82.280%
2025-03-27	29.3300	29.985000	28.9000	29.4800	-0.203%	1,782,215	+70.285%
2025-03-26	29.0400	30.040000	29.0400	29.5400	+1.862%	1,035,943	+69.939%
2025-03-25	28.2200	29.120000	28.1500	29.0000	+2.873%	1,603,293	+73.103%
2025-03-24	27.9500	28.332600	27.8600	28.1900	+1.953%	1,141,272	+78.077%
2025-03-21	27.1900	27.840000	27.0800	27.6500	+0.363%	2,520,068	+81.555%
2025-03-20	27.3100	27.700000	27.1800	27.5500	-0.181%	1,163,733	+82.214%
2025-03-19	27.4800	27.740000	27.2950	27.6000	+0.877%	1,222,840	+81.884%
2025-03-18	27.6100	27.610000	26.9300	27.3600	-1.049%	1,091,526	+83.480%
2025-03-17	27.2900	27.900000	27.1700	27.6500	+0.217%	1,076,722	+81.555%
2025-03-14	27.0000	27.700000	26.9200	27.5900	+2.680%	1,263,489	+81.950%
2025-03-13	27.3700	27.370000	26.5400	26.8700	-1.755%	1,424,828	+86.825%
2025-03-12	29.4400	29.605000	27.3300	27.3500	-6.751%	1,529,294	+83.547%
2025-03-11	29.6700	29.890000	28.7900	29.3300	-1.412%	1,720,222	+71.156%
2025-03-10	29.9500	31.030000	29.6900	29.7500	-2.936%	1,913,733	+68.739%
2025-03-07	30.2000	30.910000	30.1050	30.6500	+1.155%	1,389,502	+63.785%
2025-03-06	30.1200	30.625000	29.8600	30.3000	-0.948%	1,181,274	+65.677%
2025-03-05	30.0200	30.645000	29.9600	30.5900	+1.831%	889,150	+64.106%
2025-03-04	30.4420	30.605000	29.8800	30.0400	-2.909%	1,279,822	+67.111%
2025-03-03	31.5500	32.000000	30.9050	30.9400	-1.965%	1,088,926	+62.250%
2025-02-28	32.0000	32.095000	31.2200	31.5600	-1.774%	1,376,410	+59.062%
2025-02-27	32.2000	32.630000	31.8600	32.1300	+0.626%	1,183,055	+56.240%
2025-02-26	31.6300	32.590000	31.6050	31.9300	+1.688%	1,421,307	+57.219%
2025-02-25	31.4900	31.690000	31.0500	31.4000	-0.095%	1,108,405	+59.873%