Dark

ITRN
Ituran Location and Control Ltd.
stock NASDAQ

At Close

Jul 24, 2026 3:59:38 PM EDT

54.67USD-1.139%(-0.63)128,362

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

57.44USD+3.870%(+2.14)0

After-hours

Jul 24, 2026 4:09:30 PM EDT

54.73USD+0.110%(+0.06)10,854

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	55.7600	55.9450	54.3200	54.7700	-0.958%	128,362	0.000%
2026-07-23	55.5000	56.4450	54.8000	55.3000	-1.531%	110,951	-0.958%
2026-07-22	57.4300	57.7050	55.9600	56.1600	-2.211%	129,309	-2.475%
2026-07-21	56.3000	57.9900	55.7350	57.4300	+3.087%	427,768	-4.632%
2026-07-20	56.0100	57.4000	55.0900	55.7100	-0.054%	177,630	-1.687%
2026-07-17	55.1900	56.2350	54.5020	55.7400	-0.642%	71,327	-1.740%
2026-07-16	55.3500	56.5300	54.8100	56.1000	+0.430%	107,477	-2.371%
2026-07-15	55.5000	56.1700	54.5951	55.8600	+1.196%	96,827	-1.951%
2026-07-14	56.0900	56.2550	54.4400	55.2000	-1.040%	109,443	-0.779%
2026-07-13	55.9100	56.7500	54.7499	55.7800	-0.393%	125,445	-1.811%
2026-07-10	56.1900	57.0800	55.6100	56.0000	-0.498%	154,194	-2.196%
2026-07-09	55.7700	57.8399	55.5200	56.2800	+2.870%	215,352	-2.683%
2026-07-08	54.7900	55.7050	54.0100	54.7100	-0.672%	210,112	+0.110%
2026-07-07	57.6600	58.2900	54.5350	55.0800	-4.936%	173,600	-0.563%
2026-07-06	57.2900	59.7211	57.2900	57.9400	+1.400%	185,939	-5.471%
2026-07-02	60.8500	61.1150	56.7900	57.1400	-6.097%	164,637	-4.148%
2026-07-01	61.0100	62.2550	58.7872	60.8500	-0.262%	172,939	-9.992%
2026-06-30	62.2300	62.6250	60.8400	61.0100	-1.945%	159,856	-10.228%
2026-06-29	60.7200	62.4900	60.4900	62.2200	+2.555%	114,099	-11.974%
2026-06-26	61.6000	61.6500	60.0000	60.6700	-2.334%	121,371	-9.725%
2026-06-25	62.4200	63.0300	61.8100	62.1200	+0.437%	100,052	-11.832%
2026-06-24	63.0500	63.3000	61.5200	61.8500	-2.675%	87,544	-11.447%
2026-06-23	62.5500	63.9700	62.1600	63.5500	-0.997%	186,018	-13.816%
2026-06-22	65.5000	65.9500	63.5500	64.1900	-1.985%	193,483	-14.675%
2026-06-18	65.9000	65.9400	64.1800	65.4900	+1.708%	285,610	-16.369%
2026-06-17	65.3900	67.5390	64.1800	64.3900	-1.363%	132,194	-14.940%
2026-06-16	66.5700	67.2251	65.1150	65.2800	-1.464%	98,403	-16.100%
2026-06-15	67.5500	67.7000	66.1200	66.2500	-0.106%	109,095	-17.328%
2026-06-12	66.4900	67.2850	65.5300	66.3200	+0.333%	105,355	-17.416%
2026-06-11	63.9000	66.1000	63.5100	66.1000	+4.324%	118,169	-17.141%
2026-06-10	63.6500	64.2900	63.0250	63.3600	-0.456%	76,280	-13.557%
2026-06-09	64.2500	64.9700	62.0400	63.6500	-0.016%	134,016	-13.951%
2026-06-08	63.7600	64.2400	63.0500	63.6600	+0.967%	100,503	-13.965%
2026-06-05	64.6100	64.9900	62.6300	63.0500	-3.386%	142,943	-13.132%
2026-06-04	64.7100	66.1000	63.8300	65.2600	+0.323%	120,791	-16.074%
2026-06-03	66.1100	66.7850	64.5500	65.0500	-1.989%	175,443	-15.803%
2026-06-02	66.2600	67.7999	64.6700	66.3700	+0.652%	264,459	-17.478%
2026-06-01	65.3500	68.3043	64.2500	65.9400	+0.595%	275,193	-16.940%
2026-05-29	64.8000	65.9900	64.1100	65.5500	+1.033%	355,422	-16.445%
2026-05-28	63.9500	65.9400	63.0000	64.8800	+1.581%	208,891	-15.583%
2026-05-27	61.3900	66.4400	61.0800	63.8700	+4.040%	193,120	-14.248%
2026-05-26	62.2000	62.8200	57.0000	61.3900	+2.129%	318,500	-10.784%
2026-05-22	58.7000	60.3350	58.3600	60.1100	+3.158%	109,403	-8.884%
2026-05-21	57.1300	58.4200	56.0217	58.2700	+1.942%	56,285	-6.007%
2026-05-20	57.5600	58.1000	56.9900	57.1600	+0.369%	84,705	-4.181%
2026-05-19	57.7500	58.1095	56.5100	56.9500	-1.709%	93,606	-3.828%
2026-05-18	57.4600	58.6500	57.0500	57.9400	+1.329%	119,564	-5.471%
2026-05-15	58.6500	58.7200	57.0100	57.1800	-2.805%	133,931	-4.215%
2026-05-14	59.4200	59.9849	58.2900	58.8300	-0.271%	71,069	-6.901%
2026-05-13	59.7000	60.0000	58.1100	58.9900	-0.506%	134,766	-7.154%
2026-05-12	60.4400	60.4400	57.8350	59.2900	-2.771%	183,885	-7.624%
2026-05-11	61.2300	62.3100	60.8220	60.9800	+0.082%	170,075	-10.184%
2026-05-08	59.8100	61.1200	59.5550	60.9300	+3.359%	130,269	-10.110%
2026-05-07	59.1700	59.9300	58.4500	58.9500	+0.102%	117,239	-7.091%
2026-05-06	59.6900	59.6900	58.3500	58.8900	+0.102%	97,548	-6.996%
2026-05-05	58.6800	59.7800	58.5800	58.8300	+0.719%	106,474	-6.901%
2026-05-04	58.2500	59.2400	58.1801	58.4100	+0.171%	128,058	-6.232%
2026-05-01	57.6000	58.7400	57.6000	58.3100	+1.233%	139,958	-6.071%
2026-04-30	55.8600	58.2500	55.8300	57.6000	+3.952%	118,507	-4.913%
2026-04-29	55.0000	55.8500	54.7700	55.4100	+0.745%	67,247	-1.155%
2026-04-28	56.5000	56.5400	54.6400	55.0000	-3.288%	103,068	-0.418%
2026-04-27	57.7000	58.4000	56.7000	56.8700	-1.404%	123,424	-3.693%
2026-04-24	56.0400	57.9599	55.5700	57.6800	+2.926%	116,813	-5.045%
2026-04-23	55.9200	57.2100	55.5600	56.0400	+0.882%	117,271	-2.266%
2026-04-22	56.8200	57.0000	55.3300	55.5500	-1.262%	115,973	-1.404%
2026-04-21	55.7500	56.5300	55.7500	56.2600	+1.078%	114,561	-2.648%
2026-04-20	55.7800	56.2900	55.2600	55.6600	-0.554%	117,967	-1.599%
2026-04-17	55.8500	56.5600	55.7050	55.9700	+1.912%	190,318	-2.144%
2026-04-16	54.3100	55.3300	54.3100	54.9200	+0.956%	135,570	-0.273%
2026-04-15	54.7000	55.1750	53.8800	54.4000	-0.548%	89,196	+0.680%
2026-04-14	54.7000	55.2600	54.5300	54.7000	+0.588%	132,925	+0.128%
2026-04-13	53.3500	54.6300	53.3500	54.3800	+1.569%	141,802	+0.717%
2026-04-10	53.2300	54.0000	53.0550	53.5400	+0.943%	140,298	+2.297%
2026-04-09	53.0400	53.7999	52.3400	53.0400	+0.189%	238,635	+3.262%
2026-04-08	52.0800	53.7700	51.9100	52.9400	+2.836%	153,330	+3.457%
2026-04-07	51.1500	51.7400	50.7400	51.4800	+0.370%	177,900	+6.391%
2026-04-06	51.1500	51.7500	50.8168	51.2900	+0.274%	184,252	+6.785%
2026-04-02	49.5200	51.7399	49.0100	51.1500	+0.848%	92,594	+7.077%
2026-04-01	49.7400	50.7750	49.7200	50.7200	+3.489%	116,093	+7.985%
2026-03-31	48.4600	49.7650	47.9000	49.0100	+2.317%	125,784	+11.753%
2026-03-30	48.9500	49.2512	47.1926	47.9000	-5.224%	171,616	+14.342%
2026-03-27	50.6500	51.4500	50.4400	50.5400	-0.805%	115,164	+8.370%
2026-03-26	52.2500	53.0900	50.6800	50.9500	-2.376%	156,098	+7.498%
2026-03-25	52.1200	53.3300	51.6900	52.1900	+0.870%	116,888	+4.943%
2026-03-24	50.7300	51.7400	50.2101	51.7400	+1.590%	84,469	+5.856%
2026-03-23	49.8800	51.5099	49.6300	50.9300	+4.816%	91,322	+7.540%
2026-03-20	51.6400	51.6400	48.3600	48.5900	-5.687%	211,230	+12.719%
2026-03-19	50.0100	51.7600	49.7200	51.5200	+2.629%	149,885	+6.308%
2026-03-18	50.9000	51.3899	50.0900	50.2000	-1.530%	73,931	+9.104%
2026-03-17	50.8700	51.5800	50.5200	50.9800	+1.071%	96,873	+7.434%
2026-03-16	50.3700	51.3600	50.1400	50.4400	+1.489%	109,688	+8.584%
2026-03-13	49.8800	50.9500	49.0500	49.7000	+0.546%	96,931	+10.201%
2026-03-12	49.9700	50.2650	49.1000	49.4300	-1.071%	57,286	+10.803%
2026-03-11	49.9800	50.9100	49.6000	49.9650	-0.030%	76,917	+9.617%
2026-03-10	49.7000	51.3300	49.6450	49.9800	+0.644%	121,705	+9.584%
2026-03-09	48.6500	49.6900	46.6600	49.6600	+0.262%	110,765	+10.290%
2026-03-06	50.0000	51.3350	48.9100	49.5300	-1.862%	121,494	+10.579%
2026-03-05	47.4900	50.8700	47.4900	50.4700	+9.980%	224,977	+8.520%
2026-03-04	45.8000	45.8950	44.7000	45.8900	+0.835%	105,529	+19.351%
2026-03-03	46.3500	46.3500	44.8344	45.5100	-4.109%	124,790	+20.347%
2026-03-02	47.7200	48.0400	46.8100	47.4600	-1.125%	94,299	+15.402%
2026-02-27	48.0000	48.5200	47.5000	48.0000	-0.135%	106,843	+14.104%
2026-02-26	47.5000	48.4300	46.7000	48.0650	+1.211%	87,689	+13.950%
2026-02-25	48.5700	48.5700	47.1801	47.4900	-1.063%	75,062	+15.330%
2026-02-24	47.5500	48.2563	47.4700	48.0000	+0.989%	60,506	+14.104%
2026-02-23	48.7600	48.7600	47.1700	47.5300	-2.523%	63,065	+15.232%
2026-02-20	48.4000	49.7200	48.2800	48.7600	+0.371%	92,750	+12.326%
2026-02-19	47.4400	48.5800	47.4350	48.5800	+1.441%	62,239	+12.742%
2026-02-18	47.7000	48.1465	47.3600	47.8900	+0.398%	45,170	+14.366%
2026-02-17	47.0500	47.7900	46.2772	47.7000	+0.548%	52,655	+14.822%
2026-02-13	46.7300	48.0500	45.9900	47.4400	+1.585%	60,201	+15.451%
2026-02-12	47.9000	48.1300	46.0600	46.7000	-1.664%	55,630	+17.281%
2026-02-11	47.0000	47.5900	46.5800	47.4900	+2.173%	79,474	+15.330%
2026-02-10	47.2600	47.4150	46.4100	46.4800	-1.546%	44,947	+17.836%
2026-02-09	46.0500	47.8800	45.3900	47.2100	+2.720%	121,818	+16.014%
2026-02-06	44.8400	46.3499	44.8400	45.9600	+2.727%	76,894	+19.169%
2026-02-05	44.4200	44.8900	44.0200	44.7400	-0.334%	92,333	+22.418%
2026-02-04	46.2700	46.6000	44.1800	44.8900	-2.825%	135,863	+22.009%
2026-02-03	45.5000	46.2609	45.1300	46.1950	+1.617%	98,484	+18.563%
2026-02-02	44.6300	45.7300	44.5000	45.4600	+1.860%	48,222	+20.480%
2026-01-30	45.3100	45.8800	44.6300	44.6300	-1.653%	96,355	+22.720%
2026-01-29	45.1100	45.5100	44.0800	45.3800	+0.710%	96,129	+20.692%
2026-01-28	45.4400	45.7300	44.3883	45.0600	-0.354%	128,753	+21.549%
2026-01-27	44.3700	45.3599	44.1950	45.2200	+2.470%	135,602	+21.119%
2026-01-26	44.1600	44.6000	43.5500	44.1300	+0.295%	175,663	+24.111%
2026-01-23	44.2000	44.6800	43.7400	44.0000	-0.215%	97,859	+24.477%
2026-01-22	44.4300	45.1100	43.9400	44.0950	-0.508%	103,153	+24.209%
2026-01-21	43.9500	44.4650	43.2200	44.3200	+1.663%	107,549	+23.579%
2026-01-20	44.0500	44.4200	43.2050	43.5950	-2.363%	82,881	+25.634%
2026-01-16	45.5000	45.9000	44.3901	44.6500	-1.663%	91,247	+22.665%
2026-01-15	44.6400	45.8699	44.1300	45.4050	+2.936%	208,000	+20.625%
2026-01-14	44.6300	44.8650	44.0550	44.1100	-1.606%	80,499	+24.167%
2026-01-13	44.3600	45.2499	44.2300	44.8300	+1.748%	84,459	+22.173%
2026-01-12	43.4200	44.6502	43.0500	44.0600	+1.404%	92,283	+24.308%
2026-01-09	43.3900	44.0800	43.1150	43.4500	+0.416%	124,491	+26.053%
2026-01-08	44.1500	44.2200	43.0500	43.2700	-1.659%	99,247	+26.577%
2026-01-07	45.0000	45.0000	43.5000	44.0000	-1.873%	84,339	+24.477%
2026-01-06	44.4400	45.0800	43.0500	44.8400	+0.900%	114,683	+22.145%
2026-01-05	42.7800	44.6250	42.7700	44.4400	+4.516%	165,343	+23.245%
2026-01-02	43.2700	43.6000	42.2300	42.5200	-1.139%	158,794	+28.810%
2025-12-31	42.6300	43.1799	42.2101	43.0100	+1.439%	300,064	+27.342%
2025-12-30	42.7600	43.4100	42.1001	42.4000	-0.516%	278,204	+29.175%
2025-12-29	42.9500	43.1600	41.9550	42.6200	-1.752%	186,703	+28.508%
2025-12-26	43.2500	43.8899	42.6820	43.3800	+0.301%	172,903	+26.256%
2025-12-24	43.2500	43.6900	43.0000	43.2500	+0.162%	60,771	+26.636%
2025-12-23	43.2900	43.8900	43.0500	43.1800	-0.815%	33,527	+26.841%
2025-12-22	43.0800	43.9100	43.0800	43.5350	+1.056%	60,710	+25.807%
2025-12-19	43.2500	43.9000	42.6600	43.0800	-0.324%	110,117	+27.136%
2025-12-18	42.2200	43.3300	42.2200	43.2200	+3.052%	83,965	+26.724%
2025-12-17	42.5200	43.4800	41.5800	41.9400	-1.480%	109,292	+30.591%
2025-12-16	43.7800	43.9000	42.0400	42.5700	-2.764%	123,459	+28.659%
2025-12-15	44.4600	44.6100	43.5200	43.7800	-1.040%	157,421	+25.103%
2025-12-12	44.5300	44.9200	44.1001	44.2400	-0.517%	106,935	+23.802%
2025-12-11	43.0400	44.5600	42.9400	44.4700	+3.491%	91,905	+23.162%
2025-12-10	42.5000	43.0000	42.0100	42.9700	+0.940%	88,049	+27.461%
2025-12-09	42.0000	42.8850	41.8800	42.5700	+1.140%	127,494	+28.659%
2025-12-08	41.4100	42.5680	41.2501	42.0900	+2.459%	131,049	+30.126%
2025-12-05	39.6200	41.2000	39.4800	41.0800	+4.158%	159,372	+33.325%
2025-12-04	39.9100	40.2200	39.2400	39.4400	-0.780%	115,656	+38.869%
2025-12-03	39.9000	40.7921	39.5000	39.7500	-0.488%	147,782	+37.786%
2025-12-02	40.0400	40.5200	39.6000	39.9450	-0.287%	171,194	+37.114%
2025-12-01	39.9800	40.8900	39.5400	40.0600	+0.050%	145,888	+36.720%
2025-11-28	40.5900	40.5900	39.8700	40.0400	-1.233%	50,329	+36.788%
2025-11-26	40.9900	41.1100	40.2800	40.5400	-0.589%	67,268	+35.101%
2025-11-25	40.0300	41.0350	39.6882	40.7800	+1.874%	102,684	+34.306%
2025-11-24	38.5800	40.1700	38.2350	40.0300	+5.370%	130,615	+36.822%
2025-11-21	36.6600	38.3250	36.6600	37.9900	+4.368%	69,563	+44.170%
2025-11-20	36.2500	37.0000	35.9250	36.4000	+0.943%	77,285	+50.467%
2025-11-19	36.7000	37.6000	35.5800	36.0600	-1.744%	91,892	+51.886%
2025-11-18	38.5800	39.3800	35.2200	36.7000	-0.623%	161,384	+49.237%
2025-11-17	36.3900	37.7399	36.2500	36.9300	+0.847%	88,968	+48.308%
2025-11-14	36.7200	37.0500	36.2550	36.6200	-1.107%	79,963	+49.563%
2025-11-13	37.9500	38.0799	36.9500	37.0300	-2.757%	40,077	+47.907%
2025-11-12	37.7700	38.3046	37.6547	38.0800	+1.142%	35,879	+43.829%
2025-11-11	37.9800	38.0900	37.3400	37.6500	-1.207%	36,616	+45.471%
2025-11-10	38.9000	39.2950	38.0900	38.1100	-0.781%	48,135	+43.716%
2025-11-07	38.4700	38.8500	38.0300	38.4100	-0.492%	121,744	+42.593%
2025-11-06	38.9200	38.9200	38.3700	38.6000	-1.026%	47,611	+41.891%
2025-11-05	38.2100	39.0950	38.2100	39.0000	+2.081%	33,120	+40.436%
2025-11-04	38.8200	38.9400	38.0350	38.2050	-1.787%	81,598	+43.358%
2025-11-03	38.3900	39.4400	38.0000	38.9000	+1.013%	85,270	+40.797%
2025-10-31	38.6200	38.9700	38.3150	38.5100	+0.208%	53,609	+42.223%
2025-10-30	38.1600	39.0200	38.1600	38.4300	+0.602%	68,862	+42.519%
2025-10-29	38.5000	38.7150	37.9700	38.2000	-0.779%	57,783	+43.377%
2025-10-28	38.0000	38.8510	37.9900	38.5000	+0.039%	57,529	+42.260%
2025-10-27	38.3100	38.9800	38.2200	38.4850	+0.614%	53,954	+42.315%
2025-10-24	37.9900	38.3300	37.8172	38.2500	+2.027%	45,069	+43.190%
2025-10-23	37.3000	37.8000	37.2900	37.4900	+0.807%	43,385	+46.092%
2025-10-22	37.3700	37.5500	36.7401	37.1900	-0.482%	40,779	+47.271%
2025-10-21	37.0500	37.5400	36.5600	37.3700	+0.864%	46,388	+46.561%
2025-10-20	36.8100	37.7400	36.6900	37.0500	0.000%	56,354	+47.827%
2025-10-17	37.4300	37.5200	36.2900	37.0500	-1.672%	94,507	+47.827%
2025-10-16	37.8400	37.9400	37.3200	37.6800	+0.159%	85,411	+45.356%
2025-10-15	37.0200	37.6300	36.7400	37.6200	+1.786%	162,127	+45.587%
2025-10-14	36.2800	37.3600	35.8500	36.9600	+1.344%	68,411	+48.187%
2025-10-13	36.0400	36.6900	35.0000	36.4700	+3.168%	76,703	+50.178%
2025-10-10	35.6700	35.7200	35.1300	35.3500	-0.563%	118,360	+54.936%
2025-10-09	35.7700	35.9400	35.2760	35.5500	+0.056%	65,502	+54.065%
2025-10-08	36.0600	36.4250	35.4300	35.5300	-1.415%	68,637	+54.151%
2025-10-07	36.4800	36.4850	35.5900	36.0400	-0.853%	108,433	+51.970%
2025-10-06	35.8600	36.6350	35.7000	36.3500	+1.225%	64,347	+50.674%
2025-10-03	35.7400	36.2248	35.5200	35.9100	+0.913%	93,865	+52.520%
2025-10-02	35.7100	35.7200	35.0700	35.5850	-0.112%	67,902	+53.913%
2025-10-01	35.5300	35.7950	35.3300	35.6250	-0.266%	63,136	+53.740%
2025-09-30	35.2000	35.7300	35.1700	35.7200	+1.362%	92,401	+53.331%
2025-09-29	35.2900	35.6800	35.0100	35.2400	+0.456%	88,069	+55.420%
2025-09-26	34.7300	35.1300	34.6450	35.0800	+1.095%	62,504	+56.129%
2025-09-25	34.3000	34.7000	33.9810	34.7000	-0.999%	102,863	+57.839%
2025-09-24	35.3800	35.4800	35.0000	35.0500	-0.821%	64,585	+56.262%
2025-09-23	35.7100	35.9800	35.2250	35.3400	-0.758%	62,930	+54.980%
2025-09-22	35.7200	36.1100	35.3800	35.6100	-0.168%	77,842	+53.805%
2025-09-19	36.3600	36.3900	35.5108	35.6700	-1.898%	157,302	+53.546%
2025-09-18	35.6600	36.3729	35.5160	36.3600	+2.336%	82,665	+50.633%
2025-09-17	35.4700	36.1900	35.3200	35.5300	+0.212%	72,527	+54.151%
2025-09-16	36.1800	36.1800	35.0000	35.4550	-2.017%	156,004	+54.478%
2025-09-15	34.9000	36.1900	34.9000	36.1850	+3.474%	173,739	+51.361%
2025-09-12	35.1500	35.3800	34.8875	34.9700	-0.512%	80,907	+56.620%
2025-09-11	34.2500	35.2500	33.9000	35.1500	+3.200%	98,641	+55.818%
2025-09-10	34.6500	34.8400	33.9001	34.0600	-1.532%	100,485	+60.804%
2025-09-09	34.4000	34.6000	33.8200	34.5900	+0.406%	77,083	+58.341%
2025-09-08	33.9000	34.7500	33.6101	34.4500	+2.014%	104,868	+58.984%
2025-09-05	33.8000	34.3550	33.4090	33.7700	-0.383%	127,502	+62.185%
2025-09-04	32.7500	33.9600	32.7500	33.9000	+3.354%	121,271	+61.563%
2025-09-03	33.9600	34.0750	32.7100	32.8000	-3.728%	183,737	+66.982%
2025-09-02	32.8600	34.1900	32.8600	34.0700	+1.038%	249,844	+60.757%
2025-08-29	33.6250	34.3450	33.4000	33.7200	-2.289%	309,867	+62.426%
2025-08-28	35.9300	36.3400	32.9100	34.5100	-5.075%	712,374	+58.708%
2025-08-27	36.7600	36.8050	36.0900	36.3550	-1.102%	72,706	+50.653%
2025-08-26	36.3600	37.0290	36.3000	36.7600	+0.961%	87,408	+48.993%
2025-08-25	37.1000	37.1200	36.1800	36.4100	-1.913%	129,216	+50.426%
2025-08-22	36.7500	37.4760	36.2140	37.1200	+1.172%	99,964	+47.548%
2025-08-21	35.3700	36.9200	35.3400	36.6900	+2.744%	168,977	+49.278%
2025-08-20	36.2500	36.5000	35.0400	35.7100	-1.734%	181,607	+53.374%
2025-08-19	39.0300	39.0300	36.1000	36.3400	-9.782%	328,944	+50.715%
2025-08-18	40.7300	40.9000	40.1300	40.2800	-1.105%	101,648	+35.973%
2025-08-15	41.1500	41.5067	40.5900	40.7300	-1.213%	57,628	+34.471%
2025-08-14	42.0200	42.3950	41.0100	41.2300	-2.828%	85,219	+32.840%
2025-08-13	42.7800	42.8800	42.3900	42.4300	-0.376%	72,591	+29.083%
2025-08-12	41.6200	42.7200	41.4100	42.5900	+3.111%	75,338	+28.598%
2025-08-11	42.0500	42.0500	41.1600	41.3050	-2.098%	65,329	+32.599%
2025-08-08	41.9100	42.8900	41.5650	42.1900	+1.224%	74,064	+29.817%
2025-08-07	41.8100	41.9100	40.2600	41.6800	+0.361%	67,729	+31.406%
2025-08-06	40.1200	41.6450	39.9500	41.5300	+3.721%	104,358	+31.881%
2025-08-05	39.4000	40.3950	38.9900	40.0400	+1.124%	106,330	+36.788%
2025-08-04	38.9000	39.8500	38.7368	39.5950	+2.286%	80,382	+38.326%
2025-08-01	39.0000	39.5000	38.5200	38.7100	-2.000%	63,720	+41.488%
2025-07-31	40.5000	40.6525	39.2400	39.5000	-1.299%	72,812	+38.658%
2025-07-30	39.9000	40.9884	39.6200	40.0200	+0.603%	106,163	+36.857%
2025-07-29	40.7700	41.1800	39.7700	39.7800	-1.778%	99,025	+37.682%
2025-07-28	40.6800	40.7300	39.8000	40.5000	-0.491%	95,782	+35.235%
2025-07-25	40.9900	40.9900	40.1700	40.7000	-0.416%	81,912	+34.570%
2025-07-24	40.1700	41.1400	39.8700	40.8700	+1.743%	94,936	+34.010%
2025-07-23	38.9900	40.2600	38.9900	40.1700	+3.238%	64,833	+36.346%
2025-07-22	38.8000	39.1900	38.2700	38.9100	+0.232%	40,365	+40.761%
2025-07-21	38.8200	39.3000	38.6800	38.8200	-0.103%	43,313	+41.087%
2025-07-18	39.0600	39.4700	38.5857	38.8600	-0.103%	46,978	+40.942%
2025-07-17	38.6300	39.2900	38.4950	38.9000	+0.960%	46,533	+40.797%
2025-07-16	38.4900	38.9800	38.3858	38.5300	-0.233%	72,736	+42.149%
2025-07-15	39.4100	39.4295	38.5000	38.6200	-1.780%	112,319	+41.818%
2025-07-14	39.3600	40.1900	39.2100	39.3200	-0.076%	68,610	+39.293%
2025-07-11	40.0600	40.9900	39.2900	39.3500	-1.772%	102,252	+39.187%
2025-07-10	39.3000	40.6300	38.7000	40.0600	+1.934%	124,992	+36.720%
2025-07-09	39.5000	39.7450	39.0550	39.3000	-0.051%	54,847	+39.364%
2025-07-08	39.0200	39.8700	38.9193	39.3200	+1.262%	74,436	+39.293%
2025-07-07	39.2900	39.3200	38.6100	38.8300	-1.696%	116,992	+41.051%
2025-07-03	39.4000	40.4350	39.2599	39.5000	+0.279%	63,652	+38.658%
2025-07-02	38.7500	39.5400	38.5500	39.3900	+1.547%	122,006	+39.045%
2025-07-01	38.7300	39.7000	38.3647	38.7900	+0.155%	125,438	+41.196%
2025-06-30	38.2600	38.9900	38.0000	38.7300	+2.596%	88,360	+41.415%
2025-06-27	37.8400	38.1200	37.3150	37.7500	+0.266%	63,172	+45.086%
2025-06-26	36.8100	37.6500	36.7700	37.6500	+2.561%	102,628	+45.471%
2025-06-25	36.5700	36.9500	36.2036	36.7100	+0.273%	55,005	+49.196%
2025-06-24	36.4000	36.6999	36.1265	36.6100	+1.553%	58,953	+49.604%
2025-06-23	35.5700	36.2100	35.2551	36.0500	+1.292%	54,261	+51.928%
2025-06-20	35.8200	35.8700	35.1521	35.5900	+0.056%	133,932	+53.892%
2025-06-18	35.4300	35.8300	35.3300	35.5700	-0.726%	61,674	+53.978%
2025-06-17	36.0500	36.8250	35.7800	35.8300	-0.775%	92,803	+52.861%
2025-06-16	36.6000	36.7700	36.0250	36.1100	-0.331%	71,876	+51.675%
2025-06-13	35.6400	36.4050	35.3979	36.2300	+0.639%	87,121	+51.173%
2025-06-12	36.1900	36.6150	35.8100	36.0000	-0.635%	108,640	+52.139%
2025-06-11	36.5900	37.1600	36.1000	36.2300	-0.083%	103,559	+51.173%
2025-06-10	37.0700	37.4000	35.9001	36.2600	-2.000%	149,309	+51.048%
2025-06-09	37.5400	37.8000	36.9100	37.0000	-1.700%	148,347	+48.027%
2025-06-06	37.9900	37.9900	37.5000	37.6400	-0.265%	77,505	+45.510%
2025-06-05	38.0100	38.2725	37.2200	37.7400	-0.763%	83,936	+45.125%
2025-06-04	39.4300	39.4300	37.7500	38.0300	-3.108%	116,494	+44.018%
2025-06-03	39.2000	39.5086	38.5600	39.2500	+0.179%	72,947	+39.541%
2025-06-02	38.2300	39.4200	38.1000	39.1800	+2.875%	156,651	+39.791%
2025-05-30	36.9900	38.2300	36.9100	38.0850	+2.214%	99,785	+43.810%
2025-05-29	37.9000	38.0300	36.7975	37.2600	-0.294%	81,244	+46.994%
2025-05-28	37.5000	38.1600	35.0600	37.3700	-4.766%	205,289	+46.561%
2025-05-27	37.6400	39.3700	37.5100	39.2400	+5.314%	195,216	+39.577%
2025-05-23	36.1300	37.3079	36.0400	37.2600	+1.388%	67,574	+46.994%
2025-05-22	37.0700	37.1433	36.4889	36.7500	-0.863%	69,639	+49.034%
2025-05-21	37.9700	37.9900	36.9700	37.0700	-2.422%	53,435	+47.748%
2025-05-20	37.8300	38.4900	37.7100	37.9900	+0.423%	54,718	+44.170%
2025-05-19	37.3200	37.9900	37.2700	37.8300	+0.026%	61,293	+44.779%
2025-05-16	37.6800	37.9382	37.3600	37.8200	-0.053%	52,007	+44.818%
2025-05-15	37.4400	37.9300	37.0100	37.8400	+0.745%	70,061	+44.741%
2025-05-14	37.4800	38.4567	36.9582	37.5600	+0.428%	90,246	+45.820%
2025-05-13	37.1500	37.5300	36.8000	37.4000	+0.592%	83,148	+46.444%
2025-05-12	38.0000	38.2650	36.7900	37.1800	+1.446%	107,418	+47.310%
2025-05-09	36.1800	36.7850	35.8000	36.6500	+2.089%	63,720	+49.441%
2025-05-08	35.2700	36.1900	35.2137	35.9000	+2.396%	63,435	+52.563%
2025-05-07	35.2200	35.3750	34.8200	35.0600	0.000%	65,442	+56.218%
2025-05-06	34.6900	35.3300	34.5558	35.0600	+0.315%	37,866	+56.218%
2025-05-05	35.4300	35.8907	34.8500	34.9500	-2.210%	63,194	+56.710%
2025-05-02	35.3300	35.9700	34.9155	35.7400	+1.983%	34,121	+53.246%
2025-05-01	35.9800	35.9800	35.0100	35.0450	-2.490%	68,104	+56.285%
2025-04-30	34.5400	35.9400	34.0901	35.9400	+2.862%	114,119	+52.393%
2025-04-29	34.7900	35.0602	34.3532	34.9400	+0.837%	52,254	+56.754%
2025-04-28	34.8000	35.1300	34.0700	34.6500	-0.659%	86,623	+58.066%
2025-04-25	34.6600	34.9400	34.3400	34.8800	+0.259%	48,344	+57.024%
2025-04-24	34.5300	35.1552	34.2300	34.7900	+0.607%	56,533	+57.430%
2025-04-23	34.3400	35.3500	34.1850	34.5800	+3.688%	145,992	+58.386%
2025-04-22	33.1300	33.6003	32.6200	33.3500	+1.910%	50,579	+64.228%
2025-04-21	33.0000	33.1100	32.3800	32.7250	-2.138%	59,986	+67.364%
2025-04-17	33.2900	33.7000	32.8552	33.4400	+0.390%	63,952	+63.786%
2025-04-16	33.1100	33.5900	32.5400	33.3100	-0.478%	99,475	+64.425%
2025-04-15	33.5200	33.9700	33.2200	33.4700	+0.270%	109,575	+63.639%
2025-04-14	33.0700	33.6200	32.7261	33.3800	+1.582%	87,112	+64.080%
2025-04-11	33.0300	33.3900	32.2800	32.8600	-0.424%	144,215	+66.677%
2025-04-10	33.7800	33.7800	31.9600	33.0000	-2.540%	83,044	+65.970%
2025-04-09	31.3200	34.1900	31.1761	33.8600	+6.780%	159,009	+61.754%
2025-04-08	32.9000	33.0700	31.2000	31.7100	-0.751%	111,611	+72.722%
2025-04-07	30.5800	32.9800	30.0600	31.9500	-2.443%	252,554	+71.424%
2025-04-04	33.8600	33.9900	32.0100	32.7500	-6.429%	183,516	+67.237%
2025-04-03	35.5000	35.7500	34.6801	35.0000	-4.241%	106,665	+56.486%
2025-04-02	35.6100	36.6900	35.5700	36.5500	+1.107%	79,689	+49.850%
2025-04-01	35.8700	36.3542	35.5100	36.1500	-0.028%	78,017	+51.508%
2025-03-31	36.0300	36.3500	35.6115	36.1600	-1.148%	70,262	+51.466%
2025-03-28	36.5800	37.2300	36.3400	36.5800	-0.813%	85,956	+49.727%
2025-03-27	36.8400	37.0950	36.3300	36.8800	+0.081%	61,598	+48.509%
2025-03-26	37.9900	38.1800	36.6650	36.8500	-3.230%	73,464	+48.630%
2025-03-25	37.5400	38.2300	37.2100	38.0800	+1.115%	82,631	+43.829%
2025-03-24	37.5700	37.6700	37.1500	37.6600	+1.839%	101,898	+45.433%
2025-03-21	36.7600	37.3900	36.2900	36.9800	+0.163%	203,714	+48.107%
2025-03-20	37.3700	37.5775	36.8000	36.9200	-2.509%	74,450	+48.348%
2025-03-19	37.8300	38.2200	37.0700	37.8700	+1.284%	111,582	+44.626%
2025-03-18	37.5300	37.5500	36.7100	37.3900	-0.267%	119,523	+46.483%
2025-03-17	38.0350	38.3025	37.3700	37.4900	-1.290%	141,125	+46.092%
2025-03-14	36.9700	37.9800	36.8200	37.9800	+3.122%	92,917	+44.207%
2025-03-13	37.1100	37.2000	36.3500	36.8300	-0.915%	114,260	+48.710%
2025-03-12	37.8500	38.2600	37.1013	37.1700	-1.012%	132,039	+47.350%
2025-03-11	36.2500	37.7500	36.1100	37.5500	+3.330%	161,713	+45.859%
2025-03-10	37.6200	37.6200	35.9001	36.3400	-4.494%	401,333	+50.715%
2025-03-07	38.3300	38.7100	37.6000	38.0500	-0.834%	162,901	+43.942%
2025-03-06	39.1800	39.6600	38.2000	38.3700	-3.641%	167,682	+42.742%
2025-03-05	39.5600	40.0500	39.2901	39.8200	+0.759%	125,345	+37.544%
2025-03-04	39.2700	40.1000	38.5300	39.5200	-0.704%	247,927	+38.588%
2025-03-03	42.0000	42.0859	39.5700	39.8000	-4.967%	318,335	+37.613%
2025-02-28	42.4200	42.8500	40.8350	41.8800	-2.104%	336,844	+30.778%
2025-02-27	45.0000	45.4300	42.5000	42.7800	-2.573%	396,459	+28.027%
2025-02-26	42.1550	45.2400	41.6800	43.9100	+9.310%	588,542	+24.732%
2025-02-25	40.8100	41.3943	39.7600	40.1700	-1.010%	338,908	+36.346%
2025-02-24	42.0300	42.3235	39.5100	40.5800	-2.264%	419,174	+34.968%
2025-02-21	42.5000	42.9500	41.0250	41.5200	-0.384%	240,754	+31.912%
2025-02-20	42.9500	43.0400	41.1000	41.6800	-0.525%	429,651	+31.406%
2025-02-19	43.2150	43.8300	41.3000	41.9000	+1.159%	1,087,091	+30.716%
2025-02-18	35.9300	42.7400	35.7500	41.4200	+16.414%	1,889,726	+32.231%
2025-02-14	34.9400	36.0899	34.9400	35.5800	+2.892%	159,643	+53.935%
2025-02-13	34.3300	34.6500	34.1550	34.5800	+0.905%	61,205	+58.386%
2025-02-12	34.4700	34.5290	33.9267	34.2700	-1.523%	63,302	+59.819%
2025-02-11	34.8400	35.0000	34.2800	34.8000	-0.911%	52,633	+57.385%
2025-02-10	34.3700	35.4300	34.3022	35.1200	+2.421%	79,852	+55.951%
2025-02-07	34.4100	34.5600	34.0700	34.2900	-0.436%	44,661	+59.726%
2025-02-06	34.3600	34.5000	34.0000	34.4400	+1.116%	73,393	+59.030%
2025-02-05	33.3000	34.1100	33.0900	34.0600	+2.190%	142,619	+60.804%
2025-02-04	32.2500	33.4700	32.2500	33.3300	+3.541%	101,655	+64.326%
2025-02-03	32.7000	32.7200	32.0700	32.1900	-3.594%	115,130	+70.146%