Dark

LITE
Lumentum Holdings Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 10:31:34 AM EDT

1070.61USD+2.374%(+24.83)1,625,051

1069.24Bid 1071.98Ask 2.74Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

1051.37USD+0.535%(+5.59)60,456

After-hours

Oct 1, 2026 4:55:30 PM EDT

1043.60USD-0.194%(-2.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1,053.4800	1,077.00000	1,037.7800	1,070.6100	+2.374%	1,625,051	0.000%
2026-10-01	980.0000	1,078.04000	966.0001	1,045.7800	+7.673%	7,546,634	+2.374%
2026-09-30	985.5350	1,009.45000	940.2700	971.2600	-0.229%	4,005,428	+10.229%
2026-09-29	945.0000	998.88000	934.5050	973.4900	+5.663%	6,036,674	+9.976%
2026-09-28	947.8000	950.97000	881.2300	921.3200	-2.159%	4,461,541	+16.204%
2026-09-25	936.0350	962.87970	913.2900	941.6500	+1.357%	3,861,501	+13.695%
2026-09-24	923.8300	954.44990	912.0000	929.0400	-0.850%	3,677,014	+15.238%
2026-09-23	946.5600	960.00000	924.5500	937.0000	-0.917%	3,275,948	+14.259%
2026-09-22	937.1700	1,002.00000	934.3800	945.6700	-0.924%	4,333,941	+13.212%
2026-09-21	959.2700	983.44990	946.0000	954.4900	+2.533%	4,719,418	+12.166%
2026-09-18	915.6600	951.60000	896.0000	930.9100	+4.174%	9,269,371	+15.007%
2026-09-17	934.8800	945.00000	886.1000	893.6100	-2.805%	4,910,750	+19.807%
2026-09-16	856.0000	937.88000	855.0900	919.4000	+9.588%	6,482,653	+16.447%
2026-09-15	842.7050	855.99990	832.1100	838.9600	+0.471%	2,901,569	+27.612%
2026-09-14	860.8750	878.99000	833.7000	835.0300	-9.924%	4,919,182	+28.212%
2026-09-11	945.5950	973.50000	914.6500	927.0300	-0.927%	3,401,443	+15.488%
2026-09-10	959.4400	994.50000	933.8200	935.7000	-5.387%	3,962,412	+14.418%
2026-09-09	980.0550	1,026.76000	978.1100	988.9800	+1.067%	4,539,793	+8.254%
2026-09-08	897.5600	1,000.15000	884.7000	978.5350	+11.039%	7,390,757	+9.409%
2026-09-04	861.3850	885.83000	841.0400	881.2550	+3.999%	3,563,409	+21.487%
2026-09-03	874.0000	874.00000	818.8900	847.3700	-2.666%	3,304,999	+26.345%
2026-09-02	867.7140	887.45990	848.4300	870.5800	+0.188%	2,796,921	+22.977%
2026-09-01	901.0400	909.14000	854.1260	868.9500	-5.008%	3,838,983	+23.207%
2026-08-31	894.5800	918.84000	886.8350	914.7600	+2.208%	3,209,649	+17.037%
2026-08-28	941.7100	942.91000	893.6500	895.0000	-6.394%	3,447,631	+19.621%
2026-08-27	958.7300	970.32000	918.0101	956.1400	+1.822%	4,127,822	+11.972%
2026-08-26	880.0000	947.52990	876.0900	939.0300	+6.037%	4,511,432	+14.012%
2026-08-25	858.1000	887.36000	841.1000	885.5650	+6.673%	3,240,576	+20.896%
2026-08-24	823.6000	844.00000	784.4700	830.1700	-4.216%	3,919,031	+28.963%
2026-08-21	898.6200	922.99000	855.0101	866.7100	-1.430%	3,669,088	+23.526%
2026-08-20	830.0000	881.88000	815.0300	879.2800	+6.245%	4,260,063	+21.760%
2026-08-19	892.2000	893.84660	821.0301	827.6000	-5.234%	4,409,389	+29.363%
2026-08-18	909.2800	943.75990	863.1101	873.3100	-9.866%	6,012,754	+22.592%
2026-08-17	948.4100	999.67500	927.0000	968.9000	+4.617%	5,388,244	+10.497%
2026-08-14	892.6850	957.89500	885.2701	926.1400	+5.194%	4,251,857	+15.599%
2026-08-13	927.5850	946.92000	875.5900	880.4100	-5.583%	4,646,030	+21.604%
2026-08-12	899.0000	966.59990	836.3100	932.4700	+13.634%	11,774,561	+14.814%
2026-08-11	815.6700	823.70000	787.0100	820.5900	+0.870%	5,985,719	+30.468%
2026-08-10	931.0500	937.00000	810.8850	813.5100	-8.612%	6,155,027	+31.604%
2026-08-07	870.0000	928.48000	861.9000	890.1700	+6.218%	5,818,820	+20.270%
2026-08-06	808.5300	881.79000	793.0001	838.0600	+1.428%	4,140,181	+27.749%
2026-08-05	824.7900	883.65000	824.0000	826.2600	-2.732%	3,421,867	+29.573%
2026-08-04	852.3550	868.31990	813.2600	849.4700	+8.922%	6,642,865	+26.033%
2026-08-03	685.6400	785.33990	671.0000	779.8900	+9.237%	4,198,395	+37.277%
2026-07-31	748.0000	772.60440	691.1000	713.9400	+2.986%	4,550,422	+49.958%
2026-07-30	661.9100	698.28000	650.0000	693.2400	+15.089%	5,621,172	+54.436%
2026-07-29	655.2100	655.21000	594.8400	602.3500	-7.605%	6,388,595	+77.739%
2026-07-28	677.5500	678.99000	602.2800	651.9300	-8.432%	5,642,335	+64.222%
2026-07-27	767.8500	770.30000	697.8800	711.9600	-6.688%	3,744,226	+50.375%
2026-07-24	810.5000	831.20990	755.0300	762.9900	-8.475%	3,651,157	+40.318%
2026-07-23	841.0000	897.00000	824.0101	833.6400	+0.475%	4,547,402	+28.426%
2026-07-22	810.2200	859.88000	809.0056	829.7000	-0.938%	3,876,236	+29.036%
2026-07-21	811.5000	843.00000	799.8100	837.5600	+9.406%	4,043,609	+27.825%
2026-07-20	764.1300	801.80000	763.0000	765.5500	+4.466%	4,428,660	+39.848%
2026-07-17	678.4700	747.00000	650.8200	732.8200	+3.765%	4,940,226	+46.095%
2026-07-16	731.3900	738.00000	693.0000	706.2300	-6.086%	3,984,943	+51.595%
2026-07-15	813.9500	821.94990	716.4000	752.0000	-7.707%	4,205,384	+42.368%
2026-07-14	816.2600	839.88000	796.0101	814.8000	+6.073%	3,688,941	+31.395%
2026-07-13	778.3800	809.23000	761.5300	768.1500	-4.222%	3,694,414	+39.375%
2026-07-10	769.5450	806.56310	761.6200	802.0100	+2.067%	3,674,891	+33.491%
2026-07-09	755.1550	804.90000	751.9000	785.7700	+11.126%	5,519,992	+36.250%
2026-07-08	688.9000	719.12000	683.3950	707.1000	+1.172%	2,586,225	+51.409%
2026-07-07	699.4200	732.57000	680.4300	698.9100	-4.423%	3,750,797	+53.183%
2026-07-06	729.0000	747.00000	716.1250	731.2500	+0.402%	3,805,531	+46.408%
2026-07-02	777.5750	803.90000	710.0100	728.3200	-9.092%	5,229,140	+46.997%
2026-07-01	818.4050	841.26000	784.0000	801.1600	-6.631%	4,197,878	+33.632%
2026-06-30	844.0300	874.85990	838.1100	858.0600	+0.782%	4,246,554	+24.771%
2026-06-29	806.0100	852.78000	754.0000	851.4000	+4.213%	5,604,162	+25.747%
2026-06-26	822.5500	824.85500	774.3001	816.9800	-5.219%	9,121,982	+31.045%
2026-06-25	887.2500	899.53000	810.2400	861.9700	+2.307%	4,529,350	+24.205%
2026-06-24	825.0000	866.43000	803.2400	842.5300	+1.765%	4,453,078	+27.071%
2026-06-23	832.1500	856.60000	812.8000	827.9200	-7.384%	4,817,064	+29.313%
2026-06-22	852.5200	906.18000	829.0000	893.9300	+5.168%	6,909,894	+19.764%
2026-06-18	881.9750	888.54000	831.1700	850.0000	-2.297%	8,360,832	+25.954%
2026-06-17	879.0800	891.54500	853.7800	869.9800	-0.615%	5,148,178	+23.061%
2026-06-16	958.4750	961.68000	863.4100	875.3600	-8.554%	6,070,808	+22.305%
2026-06-15	965.9800	998.50000	923.9500	957.2400	+3.872%	5,266,081	+11.843%
2026-06-12	889.4250	934.26000	863.0000	921.5600	+3.594%	4,563,159	+16.174%
2026-06-11	863.0000	890.80000	840.5200	889.5900	+4.258%	4,672,236	+20.349%
2026-06-10	833.6950	884.18000	825.6600	853.2600	+3.833%	5,839,496	+25.473%
2026-06-09	908.1200	913.99990	776.0100	821.7600	-8.224%	7,966,067	+30.283%
2026-06-08	899.7900	914.00000	841.9300	895.4000	+3.675%	5,097,079	+19.568%
2026-06-05	912.6200	974.00000	853.1000	863.6600	-8.615%	7,543,934	+23.962%
2026-06-04	900.1000	955.47680	864.2001	945.0800	+0.755%	6,060,884	+13.282%
2026-06-03	1,029.0750	1,049.53000	932.5000	938.0000	-8.857%	6,202,152	+14.138%
2026-06-02	935.1300	1,035.00000	935.0120	1,029.1500	+13.718%	8,154,613	+4.029%
2026-06-01	825.2500	931.85000	806.6200	905.0000	+5.853%	7,932,745	+18.299%
2026-05-29	860.6800	869.00000	822.5000	854.9600	-0.658%	6,363,965	+25.223%
2026-05-28	936.7000	948.49000	854.5200	860.6200	-4.620%	6,128,613	+24.400%
2026-05-27	901.5500	915.00000	858.0000	902.3100	-0.933%	4,236,011	+18.652%
2026-05-26	963.0100	963.01000	903.0201	910.8100	-3.811%	5,212,246	+17.545%
2026-05-22	965.1500	971.05000	934.8500	946.9000	-1.825%	3,076,888	+13.065%
2026-05-21	869.8000	977.27000	859.0000	964.5000	+11.109%	5,729,074	+11.002%
2026-05-20	917.0100	929.26000	856.2300	868.0700	-2.474%	5,195,010	+23.332%
2026-05-19	873.1700	910.00000	845.0000	890.0900	+0.577%	5,025,758	+20.281%
2026-05-18	953.2950	954.26000	857.0000	884.9800	-8.831%	7,197,455	+20.976%
2026-05-15	941.6000	987.85000	923.0000	970.7000	-3.105%	10,141,821	+10.293%
2026-05-14	1,002.0000	1,024.85000	983.0200	1,001.8100	-2.772%	3,557,117	+6.868%
2026-05-13	1,051.5850	1,062.10000	998.2000	1,030.3700	+3.829%	4,398,495	+3.905%
2026-05-12	1,018.2300	1,085.68000	937.6401	992.3700	-5.766%	7,562,655	+7.884%
2026-05-11	949.7150	1,073.33000	949.4500	1,053.0900	+16.518%	9,550,934	+1.664%
2026-05-08	917.0000	934.92000	866.0000	903.8000	+1.257%	6,727,632	+18.457%
2026-05-07	915.9750	918.02000	854.6200	892.5800	-5.475%	7,268,188	+19.946%
2026-05-06	996.0000	1,013.50000	902.0100	944.2800	-5.056%	9,902,532	+13.378%
2026-05-05	975.8250	1,021.00000	966.0600	994.5600	+1.883%	6,588,139	+7.647%
2026-05-04	986.8800	1,004.94000	952.0000	976.1800	+2.763%	5,445,762	+9.673%
2026-05-01	913.0000	985.13000	905.7000	949.9300	+5.276%	4,774,684	+12.704%
2026-04-30	895.1700	921.37000	856.0000	902.3200	+5.126%	6,186,105	+18.651%
2026-04-29	821.1100	887.90000	814.1885	858.3200	+8.460%	6,644,943	+24.733%
2026-04-28	813.7400	842.00000	780.4800	791.3700	-7.946%	5,546,876	+35.286%
2026-04-27	855.7450	867.85480	811.4500	859.6800	-2.491%	5,308,909	+24.536%
2026-04-24	837.0200	896.11000	829.1300	881.6400	+4.103%	4,208,307	+21.434%
2026-04-23	854.0000	881.85000	831.9150	846.8900	-3.057%	3,756,420	+26.417%
2026-04-22	849.8500	874.17000	818.0000	873.6000	+4.383%	4,635,210	+22.552%
2026-04-21	900.0000	925.50000	832.1800	836.9200	-6.501%	5,724,653	+27.923%
2026-04-20	889.5000	906.20000	861.9700	895.1100	+0.116%	3,337,224	+19.607%
2026-04-17	912.0000	912.00000	865.0200	894.0700	+0.320%	4,343,934	+19.746%
2026-04-16	825.0120	903.00000	820.1600	891.2200	+8.156%	6,115,727	+20.129%
2026-04-15	856.8850	859.48990	800.5600	824.0100	-3.375%	5,994,357	+29.927%
2026-04-14	901.1500	904.99000	836.0000	852.7900	-2.111%	5,461,915	+25.542%
2026-04-13	889.0000	905.90000	841.0500	871.1800	-2.911%	6,586,528	+22.892%
2026-04-10	908.0850	931.75000	863.0001	897.3000	+0.355%	7,136,092	+19.315%
2026-04-09	912.0000	960.00000	871.7301	894.1300	-0.211%	7,034,310	+19.738%
2026-04-08	877.4150	901.30000	842.0000	896.0200	+9.840%	7,025,371	+19.485%
2026-04-07	778.8200	816.92000	770.0000	815.7500	+5.629%	5,486,632	+31.242%
2026-04-06	828.4800	836.91000	767.0100	772.2800	-6.603%	5,809,722	+38.630%
2026-04-02	708.5850	827.56000	707.8350	826.8800	+8.138%	7,886,159	+29.476%
2026-04-01	734.8750	784.89380	732.0000	764.6500	+8.807%	6,911,873	+40.013%
2026-03-31	679.0000	703.43041	649.5001	702.7600	+7.326%	6,115,882	+52.344%
2026-03-30	725.8000	735.00000	642.3700	654.7900	-6.822%	7,436,360	+63.504%
2026-03-27	706.4100	732.83000	692.3301	702.7300	+2.022%	5,275,136	+52.350%
2026-03-26	744.8500	753.66000	687.5801	688.8000	-11.371%	6,305,626	+55.431%
2026-03-25	795.5000	808.80000	763.1100	777.1700	-3.095%	4,969,358	+37.758%
2026-03-24	728.8500	803.58000	728.8500	801.9900	+10.020%	6,993,698	+33.494%
2026-03-23	742.7450	766.00000	710.0300	728.9500	+3.200%	7,352,942	+46.870%
2026-03-20	785.4900	787.44990	680.6600	706.3500	-8.519%	22,867,753	+51.569%
2026-03-19	678.9850	775.00000	670.0000	772.1300	+10.177%	7,567,023	+38.657%
2026-03-18	709.1500	743.86000	696.0000	700.8100	+7.890%	9,636,401	+52.768%
2026-03-17	597.0000	669.90000	573.7300	649.5600	+3.956%	9,003,350	+64.821%
2026-03-16	656.0000	672.98990	607.2700	624.8400	+0.376%	5,036,596	+71.341%
2026-03-13	634.8100	639.56000	611.0800	622.5000	+1.040%	3,849,678	+71.986%
2026-03-12	643.5450	664.99500	616.0400	616.0900	-8.320%	4,922,453	+73.775%
2026-03-11	651.0700	675.58000	637.0101	672.0000	0.000%	4,080,641	+59.317%
2026-03-10	679.0100	715.73000	669.0000	672.0000	+4.887%	7,128,976	+59.317%
2026-03-09	578.0000	641.02000	573.6604	640.6900	+14.729%	7,822,741	+67.103%
2026-03-06	610.4450	642.00000	548.2397	558.4400	-14.194%	8,754,337	+91.714%
2026-03-05	644.7150	681.75000	614.1300	650.8200	-4.404%	6,743,769	+64.502%
2026-03-04	726.0000	736.00000	643.1800	680.8000	-1.963%	7,905,307	+57.258%
2026-03-03	727.0500	732.00000	681.1000	694.4300	-11.340%	7,208,706	+54.171%
2026-03-02	742.8950	783.80000	714.0000	783.2500	+11.748%	6,888,165	+36.688%
2026-02-27	679.9500	720.09990	672.0100	700.9100	+3.532%	8,911,663	+52.746%
2026-02-26	717.2850	728.20000	662.0000	677.0000	-6.413%	5,507,984	+58.140%
2026-02-25	713.7100	765.00000	712.7301	723.3900	+5.103%	4,673,176	+47.999%
2026-02-24	680.0100	698.50000	662.0000	688.2700	+2.007%	3,573,195	+55.551%
2026-02-23	664.0500	688.07000	652.2100	674.7300	+1.042%	4,492,777	+58.672%
2026-02-20	638.0000	678.00000	636.0000	667.7700	+5.055%	4,289,469	+60.326%
2026-02-19	592.5650	636.68000	578.3000	635.6400	+6.963%	4,249,158	+68.430%
2026-02-18	602.0900	610.30000	587.0000	594.2600	-1.026%	2,995,084	+80.159%
2026-02-17	538.0000	616.52000	528.0100	600.4200	+6.696%	5,624,390	+78.310%
2026-02-13	581.5400	593.40000	539.1800	562.7400	-3.551%	4,842,084	+90.249%
2026-02-12	593.3500	603.83000	568.2000	583.4600	+1.629%	4,605,337	+83.493%
2026-02-11	563.2450	597.00000	545.8800	574.1100	+2.313%	4,011,006	+86.482%
2026-02-10	548.2200	574.69000	530.2901	561.1300	-2.776%	4,787,426	+90.795%
2026-02-09	556.7200	599.50000	555.3500	577.1500	+4.558%	5,903,319	+85.499%
2026-02-06	540.0000	558.38000	513.2800	551.9900	+9.431%	6,735,808	+93.955%
2026-02-05	436.2200	507.55000	425.0100	504.4200	+8.352%	8,672,952	+112.246%
2026-02-04	473.1200	504.58000	426.0500	465.5400	+6.996%	12,144,073	+129.972%
2026-02-03	451.7400	464.00000	424.5200	435.1000	+2.758%	8,113,870	+146.061%
2026-02-02	405.4900	445.00000	404.9900	423.4200	+8.059%	5,800,755	+152.848%
2026-01-30	406.2500	448.00000	384.3300	391.8400	+2.727%	7,098,741	+173.226%
2026-01-29	388.0000	398.16000	364.1900	381.4400	-0.925%	4,006,505	+180.676%
2026-01-28	375.9150	394.88000	373.5700	385.0000	+3.869%	4,356,804	+178.081%
2026-01-27	341.8700	373.99990	340.0000	370.6600	+11.493%	3,661,486	+188.839%
2026-01-26	337.7500	350.68000	327.2900	332.4500	-1.987%	2,726,812	+222.036%
2026-01-23	354.4900	354.96750	334.0000	339.1900	-4.316%	3,469,244	+215.637%
2026-01-22	375.8650	391.46000	350.0000	354.4900	-2.193%	4,465,528	+202.014%
2026-01-21	373.6000	376.54000	350.0100	362.4400	+1.572%	4,960,120	+195.390%
2026-01-20	323.8250	357.66000	320.3100	356.8300	+10.048%	5,318,291	+200.034%
2026-01-16	348.5800	354.00000	317.4400	324.2500	-5.541%	3,780,692	+230.180%
2026-01-15	334.8650	354.50000	329.0000	343.2700	+3.513%	3,677,531	+211.886%
2026-01-14	354.1500	357.00000	327.3800	331.6200	-8.222%	3,672,573	+222.842%
2026-01-13	336.9350	364.50500	333.3400	361.3300	+6.314%	3,823,531	+196.297%
2026-01-12	340.3600	343.80000	322.6900	339.8700	-3.287%	5,803,944	+215.006%
2026-01-09	334.3020	362.72000	333.0100	351.4200	+0.907%	5,789,367	+204.653%
2026-01-08	394.3000	395.04000	343.0000	348.2600	-11.357%	5,129,341	+207.417%
2026-01-07	378.0200	402.79490	365.4700	392.8800	-1.142%	4,716,292	+172.503%
2026-01-06	355.6750	399.71990	339.0205	397.4200	+11.307%	5,619,573	+169.390%
2026-01-05	388.3400	393.00000	344.6700	357.0500	-7.526%	5,789,201	+199.849%
2026-01-02	379.3800	392.00000	375.0000	386.1100	+4.753%	2,818,975	+177.281%
2025-12-31	372.9900	379.50000	367.1201	368.5900	-0.698%	1,595,048	+190.461%
2025-12-30	373.9700	380.32000	370.0000	371.1800	-0.384%	1,610,100	+188.434%
2025-12-29	377.5100	387.10500	364.0200	372.6100	-4.647%	2,965,724	+187.327%
2025-12-26	397.7300	400.89000	384.6300	390.7700	-1.301%	1,585,177	+173.974%
2025-12-24	387.7500	401.60000	385.2000	395.9200	+2.197%	1,522,387	+170.411%
2025-12-23	380.9600	390.41000	380.9100	387.4100	-0.634%	1,626,959	+176.351%
2025-12-22	382.6500	391.20000	375.1500	389.8800	+4.967%	3,125,468	+174.600%
2025-12-19	339.0700	373.34000	339.0300	371.4300	+10.174%	4,410,196	+188.240%
2025-12-18	336.4000	343.65000	326.0500	337.1300	+5.271%	3,966,426	+217.566%
2025-12-17	337.9100	337.91000	315.0000	320.2500	+1.297%	4,162,312	+234.304%
2025-12-16	326.0100	331.44000	309.0700	316.1500	-5.539%	4,921,012	+238.640%
2025-12-15	341.4750	348.75000	333.0300	334.6900	+3.188%	4,708,487	+219.881%
2025-12-12	362.5600	365.88000	319.2900	324.3500	-12.830%	6,869,102	+230.079%
2025-12-11	365.1900	374.97000	348.0100	372.0900	+1.664%	3,393,852	+187.729%
2025-12-10	353.8200	376.53000	353.6600	366.0000	+1.574%	5,333,055	+192.516%
2025-12-09	342.7200	362.43000	335.5100	360.3300	+5.187%	4,494,280	+197.119%
2025-12-08	343.6000	345.72000	328.5540	342.5600	+3.364%	3,269,700	+212.532%
2025-12-05	340.9600	344.00000	325.6800	331.4100	+1.086%	3,542,575	+223.047%
2025-12-04	309.5300	330.30000	306.0000	327.8500	+8.208%	4,444,528	+226.555%
2025-12-03	306.9700	306.97000	288.5000	302.9800	+0.056%	3,207,388	+253.360%
2025-12-02	320.7800	323.50000	292.9001	302.8100	-4.756%	5,794,704	+253.558%
2025-12-01	314.9900	322.00000	306.1601	317.9300	-2.224%	4,932,874	+236.744%
2025-11-28	307.7400	325.46000	306.0200	325.1600	+5.476%	2,194,027	+229.256%
2025-11-26	289.7600	312.99000	279.0600	308.2800	+5.840%	4,184,366	+247.285%
2025-11-25	293.2800	295.92260	280.6300	291.2700	-2.702%	6,371,886	+267.566%
2025-11-24	267.2000	300.00000	266.0050	299.3600	+17.125%	7,586,237	+257.633%
2025-11-21	249.5000	259.00000	233.7200	255.5900	+9.582%	7,714,645	+318.878%
2025-11-20	280.0000	282.65990	229.5850	233.2400	-13.268%	7,680,794	+359.016%
2025-11-19	258.9600	280.22000	253.9500	268.9200	+8.685%	6,481,801	+298.115%
2025-11-18	245.3500	252.83000	232.1100	247.4300	+2.214%	5,416,381	+332.692%
2025-11-17	236.5000	252.12000	233.0000	242.0700	+4.273%	4,212,323	+342.273%
2025-11-14	215.5200	237.22000	215.3500	232.1500	+2.332%	4,483,856	+361.172%
2025-11-13	248.0700	249.39000	220.3400	226.8600	-10.618%	5,436,526	+371.925%
2025-11-12	262.4600	270.00000	250.7950	253.8100	+0.531%	4,959,774	+321.816%
2025-11-11	252.0100	259.19990	248.8950	252.4700	-2.855%	3,518,546	+324.054%
2025-11-10	256.7650	273.89200	255.7200	259.8900	+8.238%	7,156,781	+311.947%
2025-11-07	233.6400	243.75000	227.1200	240.1100	+0.179%	5,621,100	+345.883%
2025-11-06	243.7200	258.35000	236.9800	239.6800	+2.977%	7,209,907	+346.683%
2025-11-05	218.5000	240.70990	213.0000	232.7500	+23.567%	11,152,676	+359.983%
2025-11-04	187.8000	197.07000	184.2000	188.3600	-5.622%	5,864,261	+468.385%
2025-11-03	208.6900	210.99000	196.4700	199.5800	-0.982%	5,246,876	+436.432%
2025-10-31	201.2100	206.99000	197.1900	201.5600	+0.715%	3,449,855	+431.162%
2025-10-30	206.5700	212.94000	198.5400	200.1300	-6.604%	4,242,437	+434.957%
2025-10-29	201.0900	214.50000	198.1100	214.2800	+8.009%	6,030,158	+399.631%
2025-10-28	193.8100	199.82000	188.3000	198.3900	+2.368%	3,168,836	+439.649%
2025-10-27	193.6300	206.91000	190.0600	193.8000	+8.087%	5,437,782	+452.430%
2025-10-24	175.5500	182.08000	173.7300	179.3000	+6.409%	4,055,508	+497.105%
2025-10-23	158.8100	170.17000	157.3950	168.5000	+6.605%	2,404,389	+535.377%
2025-10-22	164.5300	166.91000	152.5400	158.0600	-3.001%	2,407,345	+577.344%
2025-10-21	161.0000	165.75630	157.5000	162.9500	+1.211%	2,416,945	+557.017%
2025-10-20	164.1800	169.98000	160.6000	161.0000	-2.288%	2,675,005	+564.975%
2025-10-17	160.6300	170.60000	160.4400	164.7700	+0.943%	2,075,480	+549.760%
2025-10-16	159.8800	168.10000	158.6201	163.2300	+4.254%	2,608,211	+555.890%
2025-10-15	162.4500	162.45000	154.6200	156.5700	-0.134%	2,393,439	+583.790%
2025-10-14	155.5200	161.19000	152.7800	156.7800	-2.354%	2,443,976	+582.874%
2025-10-13	158.3000	160.78000	155.4100	160.5600	+7.319%	2,837,873	+566.797%
2025-10-10	160.8000	160.80000	147.8100	149.6100	-6.353%	3,375,899	+615.601%
2025-10-09	163.6600	165.03000	159.1900	159.7600	-2.042%	1,854,372	+570.136%
2025-10-08	159.3800	163.66000	158.4700	163.0900	+3.780%	2,258,467	+556.453%
2025-10-07	160.9900	162.74900	154.1100	157.1500	-2.148%	2,524,297	+581.266%
2025-10-06	169.0000	170.76000	158.2100	160.6000	-1.960%	3,114,099	+566.631%
2025-10-03	170.8800	171.80000	159.7000	163.8100	-3.499%	3,197,369	+553.568%
2025-10-02	176.7500	178.49310	166.0589	169.7500	-0.963%	2,194,972	+530.698%
2025-10-01	159.2400	173.60000	158.6000	171.4000	+5.341%	3,262,198	+524.627%
2025-09-30	161.8800	165.49990	160.0000	162.7100	+0.080%	1,709,677	+557.987%
2025-09-29	165.0000	165.87000	162.2700	162.5800	+1.138%	2,385,177	+558.513%
2025-09-26	157.3600	160.85000	156.0700	160.7500	+1.031%	2,310,248	+566.009%
2025-09-25	146.6200	160.82990	144.5200	159.1100	+4.164%	4,751,829	+572.874%
2025-09-24	162.4750	163.10000	151.3700	152.7500	-6.854%	5,478,413	+600.890%
2025-09-23	164.6500	166.31500	161.2200	163.9900	-0.437%	3,051,966	+552.851%
2025-09-22	169.3800	170.04000	161.2100	164.7100	-2.383%	4,080,326	+549.997%
2025-09-19	171.3700	172.50000	167.5700	168.7300	-1.615%	4,448,258	+534.511%
2025-09-18	167.3600	173.38500	167.1250	171.5000	+4.996%	3,518,041	+524.262%
2025-09-17	168.7100	169.57770	160.8450	163.3400	-4.424%	4,947,563	+555.449%
2025-09-16	168.6500	171.87000	167.1500	170.9000	+1.262%	2,925,072	+526.454%
2025-09-15	163.6600	171.48000	162.7100	168.7700	+3.527%	3,859,197	+534.360%
2025-09-12	163.7800	166.50000	161.5800	163.0200	-1.128%	2,954,325	+556.735%
2025-09-11	166.1500	168.00500	161.5700	164.8800	0.000%	3,672,384	+549.327%
2025-09-10	159.5000	167.96000	158.3000	164.8800	+8.667%	5,793,990	+549.327%
2025-09-09	149.0200	152.65000	148.0100	151.7300	+1.560%	2,154,078	+605.602%
2025-09-08	150.9900	152.25000	148.4200	149.4000	-0.040%	3,453,603	+616.606%
2025-09-05	149.5000	152.27000	144.2000	149.4600	+5.320%	6,409,743	+616.319%
2025-09-04	137.0000	142.01000	133.9100	141.9100	+5.808%	8,464,834	+654.429%
2025-09-03	132.3400	135.25000	130.9700	134.1200	+1.181%	5,218,999	+698.248%
2025-09-02	127.8700	132.88000	125.0000	132.5550	-0.192%	2,671,632	+707.672%
2025-08-29	136.4600	137.10000	131.1800	132.8100	-2.021%	2,842,694	+706.122%
2025-08-28	128.2500	137.08000	127.1100	135.5500	+7.716%	6,643,922	+689.827%
2025-08-27	124.8600	128.21000	123.7785	125.8400	+0.979%	2,972,175	+750.771%
2025-08-26	124.3900	127.02990	123.5000	124.6200	+0.972%	3,018,816	+759.100%
2025-08-25	120.0000	125.40000	119.2500	123.4200	+3.419%	2,887,583	+767.453%
2025-08-22	116.8350	121.99000	115.8900	119.3400	+1.627%	2,679,832	+797.109%
2025-08-21	115.8900	117.83660	115.2050	117.4300	+1.329%	1,867,729	+811.701%
2025-08-20	115.1400	116.59000	111.2000	115.8900	-1.755%	3,361,655	+823.816%
2025-08-19	117.6000	119.13000	115.4200	117.9600	-0.857%	3,167,530	+807.604%
2025-08-18	116.4500	119.17000	115.0000	118.9800	+2.693%	2,973,913	+799.823%
2025-08-15	113.6100	116.50000	112.2000	115.8600	+1.082%	3,165,255	+824.055%
2025-08-14	117.3100	121.99000	112.5600	114.6200	-4.666%	5,323,980	+834.052%
2025-08-13	123.3000	129.98000	117.9301	120.2300	+0.476%	9,253,184	+790.468%
2025-08-12	116.1950	120.30000	116.0300	119.6600	+4.025%	5,893,958	+794.710%
2025-08-11	116.6900	119.41000	114.0100	115.0300	-1.066%	4,315,472	+830.722%
2025-08-08	112.8000	116.35000	112.1900	116.2700	+4.625%	2,694,616	+820.796%
2025-08-07	111.0000	113.00000	108.7100	111.1300	+1.018%	1,339,204	+863.385%
2025-08-06	109.5750	110.92000	108.3400	110.0100	+1.720%	2,283,391	+873.193%
2025-08-05	111.7300	111.99000	106.1600	108.1500	-2.682%	1,648,276	+889.931%
2025-08-04	108.7950	111.20000	107.0200	111.1300	+4.171%	1,427,835	+863.385%
2025-08-01	103.8400	108.45000	101.6100	106.6800	-3.089%	2,431,726	+903.571%
2025-07-31	110.6400	114.11990	109.6500	110.0800	+0.209%	2,170,740	+872.574%
2025-07-30	109.4000	111.24000	107.8900	109.8500	+0.338%	1,927,893	+874.611%
2025-07-29	109.3800	112.10000	108.0100	109.4800	+2.155%	2,399,239	+877.905%
2025-07-28	105.0200	107.24000	104.5000	107.1700	+2.535%	1,264,754	+898.983%
2025-07-25	102.8800	104.63000	101.2200	104.5200	+1.624%	914,468	+924.311%
2025-07-24	102.5200	103.65000	101.8000	102.8500	+0.705%	1,186,609	+940.943%
2025-07-23	101.6696	104.61000	99.9200	102.1300	+2.509%	2,827,329	+948.282%
2025-07-22	103.1300	103.48000	97.5514	99.6300	-4.054%	3,131,157	+974.586%
2025-07-21	102.2200	105.47000	100.5300	103.8400	+1.585%	3,612,152	+931.019%
2025-07-18	103.4900	103.90000	100.4100	102.2200	-0.409%	1,800,633	+947.359%
2025-07-17	99.6300	103.02000	99.2900	102.6400	+3.021%	2,921,879	+943.073%
2025-07-16	98.1000	99.68000	95.1800	99.6300	+1.518%	2,048,955	+974.586%
2025-07-15	95.8500	98.55000	94.3210	98.1400	+6.396%	3,303,475	+990.901%
2025-07-14	92.7500	93.86000	90.9800	92.2400	-0.807%	1,840,776	+1,060.679%
2025-07-11	92.1900	94.15000	91.9250	92.9900	+0.399%	1,403,220	+1,051.317%
2025-07-10	90.7950	92.78000	88.9300	92.6200	+2.410%	2,149,321	+1,055.917%
2025-07-09	91.4600	91.76500	89.0160	90.4400	-0.953%	2,333,878	+1,083.779%
2025-07-08	92.9000	94.08000	90.6600	91.3100	+0.253%	1,714,750	+1,072.500%
2025-07-07	91.6600	92.47500	89.8200	91.0800	-1.801%	1,561,252	+1,075.461%
2025-07-03	91.1400	93.67500	90.9650	92.7500	+1.655%	1,019,452	+1,054.296%
2025-07-02	90.1400	91.29000	88.3700	91.2400	-0.273%	3,004,630	+1,073.400%
2025-07-01	92.9700	93.61000	88.7400	91.4900	-3.756%	2,937,934	+1,070.193%
2025-06-30	95.0000	96.68000	94.2600	95.0600	+0.327%	2,980,461	+1,026.247%
2025-06-27	94.6950	95.42990	92.7700	94.7500	+0.042%	2,785,251	+1,029.931%
2025-06-26	92.5300	94.94000	92.4000	94.7100	+3.204%	1,709,082	+1,030.409%
2025-06-25	92.9300	93.36000	91.2250	91.7700	-0.044%	1,381,456	+1,066.623%
2025-06-24	90.2600	92.52500	89.6100	91.8100	+2.972%	2,091,108	+1,066.115%
2025-06-23	88.8800	89.89000	86.6300	89.1600	-0.558%	1,537,467	+1,100.774%
2025-06-20	90.3450	90.65000	88.0818	89.6600	+1.357%	2,105,111	+1,094.078%
2025-06-18	87.3500	90.20000	86.5746	88.4600	+2.449%	2,434,918	+1,110.276%
2025-06-17	84.6400	87.13000	83.5900	86.3450	+0.659%	1,870,621	+1,139.921%
2025-06-16	83.4200	88.21000	83.4200	85.7800	+4.020%	2,361,119	+1,148.088%
2025-06-13	83.2000	84.50000	81.9300	82.4650	-3.550%	1,667,313	+1,198.260%
2025-06-12	82.3500	86.42000	82.0000	85.5000	+3.813%	1,997,168	+1,152.175%
2025-06-11	83.6700	84.20000	81.0400	82.3600	+0.488%	1,799,952	+1,199.915%
2025-06-10	83.7400	83.74000	80.3900	81.9600	-0.183%	2,069,118	+1,206.259%
2025-06-09	82.2700	83.37000	80.6645	82.1100	+0.798%	1,273,953	+1,203.873%
2025-06-06	83.0000	83.45000	80.4350	81.4600	-0.220%	1,694,845	+1,214.277%
2025-06-05	82.0100	84.99000	81.1045	81.6400	+1.694%	3,464,178	+1,211.379%
2025-06-04	83.7550	84.03890	79.4950	80.2800	+3.387%	4,865,066	+1,233.595%
2025-06-03	76.1200	79.35000	75.6200	77.6500	+2.360%	1,851,083	+1,278.764%
2025-06-02	73.0000	76.26000	72.2900	75.8600	+4.953%	1,800,604	+1,311.297%
2025-05-30	74.0600	74.49000	71.0400	72.2800	-4.151%	3,313,876	+1,381.198%
2025-05-29	80.0000	80.00000	75.1200	75.4100	-3.196%	1,750,124	+1,319.719%
2025-05-28	78.6400	79.20000	76.8750	77.9000	-0.600%	1,531,254	+1,274.339%
2025-05-27	77.3950	79.68000	76.6800	78.3700	+3.431%	1,438,625	+1,266.097%
2025-05-23	73.8900	75.90000	73.5900	75.7700	-0.145%	1,133,215	+1,312.973%
2025-05-22	75.7000	76.90000	75.2900	75.8800	-0.092%	1,237,269	+1,310.925%
2025-05-21	76.9300	78.49000	75.1800	75.9500	-1.504%	1,718,973	+1,309.625%
2025-05-20	77.0200	77.43000	76.2800	77.1100	-0.976%	1,028,381	+1,288.419%
2025-05-19	75.8800	77.95000	75.7500	77.8700	-0.103%	1,178,277	+1,274.868%
2025-05-16	77.9800	78.93000	75.7600	77.9500	+0.244%	2,352,670	+1,273.457%
2025-05-15	76.8700	79.00000	76.5500	77.7600	-0.677%	2,523,974	+1,276.813%
2025-05-14	74.9400	78.60000	74.8200	78.2900	+5.073%	4,938,323	+1,267.493%
2025-05-13	71.8000	75.25000	71.3750	74.5100	+3.876%	2,888,007	+1,336.868%
2025-05-12	70.7500	72.15000	69.2600	71.7300	+10.575%	3,730,073	+1,392.555%
2025-05-09	66.0700	66.83000	63.9800	64.8700	-1.203%	2,324,314	+1,550.393%
2025-05-08	67.8150	68.25000	64.8900	65.6600	-0.876%	4,051,990	+1,530.536%
2025-05-07	66.1700	67.06000	60.3800	66.2400	+2.825%	5,554,591	+1,516.259%
2025-05-06	60.8700	64.60000	60.5000	64.4200	+1.979%	4,884,607	+1,561.922%
2025-05-05	61.4900	63.83000	61.4900	63.1700	+0.493%	1,819,982	+1,594.808%
2025-05-02	63.3500	64.59000	62.3050	62.8600	+2.178%	2,509,471	+1,603.166%
2025-05-01	61.8650	64.41000	61.4500	61.5200	+4.201%	2,560,469	+1,640.263%
2025-04-30	57.4900	59.25000	56.8000	59.0400	-1.534%	1,611,212	+1,713.364%
2025-04-29	59.7600	60.82000	59.2400	59.9600	-0.200%	1,048,005	+1,685.540%
2025-04-28	59.5800	60.76000	58.8600	60.0800	+0.133%	1,771,308	+1,681.974%
2025-04-25	58.8200	61.10000	57.8800	60.0000	+2.093%	1,466,997	+1,684.350%
2025-04-24	55.2850	59.19500	55.0000	58.7700	+6.525%	2,235,980	+1,721.695%
2025-04-23	55.0250	60.28000	55.0250	55.1700	+6.836%	2,604,021	+1,840.566%
2025-04-22	51.3500	52.38990	50.4600	51.6400	+3.136%	1,504,146	+1,973.218%
2025-04-21	50.2700	50.69310	49.1300	50.0700	-3.712%	1,474,068	+2,038.226%
2025-04-17	52.2500	52.45500	50.6900	52.0000	-0.402%	1,094,101	+1,958.865%
2025-04-16	50.2500	52.62000	50.2500	52.2100	-0.911%	2,058,879	+1,950.584%
2025-04-15	52.6000	54.15290	52.5743	52.6900	+0.630%	1,897,029	+1,931.904%
2025-04-14	54.9200	55.65000	51.4100	52.3600	+2.126%	3,458,967	+1,944.710%