Dark

LITE
Lumentum Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

890.44USD+6.250%(+52.38)5,758,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:09:20 AM EDT

884.26USD+5.513%(+46.20)30

After-hours

Aug 7, 2026 4:57:39 PM EDT

891.09USD+0.073%(+0.65)233,792

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	870.0000	928.48000	861.9000	890.1700	+6.218%	5,818,820	0.000%
2026-08-06	808.5300	881.79000	793.0001	838.0600	+1.428%	4,140,181	+6.218%
2026-08-05	824.7900	883.65000	824.0000	826.2600	-2.732%	3,421,867	+7.735%
2026-08-04	852.3550	868.31990	813.2600	849.4700	+8.922%	6,642,865	+4.791%
2026-08-03	685.6400	785.33990	671.0000	779.8900	+9.237%	4,198,395	+14.140%
2026-07-31	748.0000	772.60440	691.1000	713.9400	+2.986%	4,550,422	+24.684%
2026-07-30	661.9100	698.28000	650.0000	693.2400	+15.089%	5,621,172	+28.407%
2026-07-29	655.2100	655.21000	594.8400	602.3500	-7.605%	6,388,595	+47.783%
2026-07-28	677.5500	678.99000	602.2800	651.9300	-8.432%	5,642,335	+36.544%
2026-07-27	767.8500	770.30000	697.8800	711.9600	-6.688%	3,744,226	+25.031%
2026-07-24	810.5000	831.20990	755.0300	762.9900	-8.475%	3,651,157	+16.669%
2026-07-23	841.0000	897.00000	824.0101	833.6400	+0.475%	4,547,402	+6.781%
2026-07-22	810.2200	859.88000	809.0056	829.7000	-0.938%	3,876,236	+7.288%
2026-07-21	811.5000	843.00000	799.8100	837.5600	+9.406%	4,043,609	+6.281%
2026-07-20	764.1300	801.80000	763.0000	765.5500	+4.466%	4,428,660	+16.278%
2026-07-17	678.4700	747.00000	650.8200	732.8200	+3.765%	4,940,226	+21.472%
2026-07-16	731.3900	738.00000	693.0000	706.2300	-6.086%	3,984,943	+26.045%
2026-07-15	813.9500	821.94990	716.4000	752.0000	-7.707%	4,205,384	+18.374%
2026-07-14	816.2600	839.88000	796.0101	814.8000	+6.073%	3,688,941	+9.250%
2026-07-13	778.3800	809.23000	761.5300	768.1500	-4.222%	3,694,414	+15.885%
2026-07-10	769.5450	806.56310	761.6200	802.0100	+2.067%	3,674,891	+10.992%
2026-07-09	755.1550	804.90000	751.9000	785.7700	+11.126%	5,519,992	+13.286%
2026-07-08	688.9000	719.12000	683.3950	707.1000	+1.172%	2,586,225	+25.890%
2026-07-07	699.4200	732.57000	680.4300	698.9100	-4.423%	3,750,797	+27.365%
2026-07-06	729.0000	747.00000	716.1250	731.2500	+0.402%	3,805,531	+21.733%
2026-07-02	777.5750	803.90000	710.0100	728.3200	-9.092%	5,229,140	+22.222%
2026-07-01	818.4050	841.26000	784.0000	801.1600	-6.631%	4,197,878	+11.110%
2026-06-30	844.0300	874.85990	838.1100	858.0600	+0.782%	4,246,554	+3.742%
2026-06-29	806.0100	852.78000	754.0000	851.4000	+4.213%	5,604,162	+4.554%
2026-06-26	822.5500	824.85500	774.3001	816.9800	-5.219%	9,121,982	+8.959%
2026-06-25	887.2500	899.53000	810.2400	861.9700	+2.307%	4,529,350	+3.272%
2026-06-24	825.0000	866.43000	803.2400	842.5300	+1.765%	4,453,078	+5.654%
2026-06-23	832.1500	856.60000	812.8000	827.9200	-7.384%	4,817,064	+7.519%
2026-06-22	852.5200	906.18000	829.0000	893.9300	+5.168%	6,909,894	-0.421%
2026-06-18	881.9750	888.54000	831.1700	850.0000	-2.297%	8,360,832	+4.726%
2026-06-17	879.0800	891.54500	853.7800	869.9800	-0.615%	5,148,178	+2.321%
2026-06-16	958.4750	961.68000	863.4100	875.3600	-8.554%	6,070,808	+1.692%
2026-06-15	965.9800	998.50000	923.9500	957.2400	+3.872%	5,266,081	-7.007%
2026-06-12	889.4250	934.26000	863.0000	921.5600	+3.594%	4,563,159	-3.406%
2026-06-11	863.0000	890.80000	840.5200	889.5900	+4.258%	4,672,236	+0.065%
2026-06-10	833.6950	884.18000	825.6600	853.2600	+3.833%	5,839,496	+4.326%
2026-06-09	908.1200	913.99990	776.0100	821.7600	-8.224%	7,966,067	+8.325%
2026-06-08	899.7900	914.00000	841.9300	895.4000	+3.675%	5,097,079	-0.584%
2026-06-05	912.6200	974.00000	853.1000	863.6600	-8.615%	7,543,934	+3.069%
2026-06-04	900.1000	955.47680	864.2001	945.0800	+0.755%	6,060,884	-5.810%
2026-06-03	1,029.0750	1,049.53000	932.5000	938.0000	-8.857%	6,202,152	-5.099%
2026-06-02	935.1300	1,035.00000	935.0120	1,029.1500	+13.718%	8,154,613	-13.504%
2026-06-01	825.2500	931.85000	806.6200	905.0000	+5.853%	7,932,745	-1.639%
2026-05-29	860.6800	869.00000	822.5000	854.9600	-0.658%	6,363,965	+4.118%
2026-05-28	936.7000	948.49000	854.5200	860.6200	-4.620%	6,128,613	+3.434%
2026-05-27	901.5500	915.00000	858.0000	902.3100	-0.933%	4,236,011	-1.345%
2026-05-26	963.0100	963.01000	903.0201	910.8100	-3.811%	5,212,246	-2.266%
2026-05-22	965.1500	971.05000	934.8500	946.9000	-1.825%	3,076,888	-5.991%
2026-05-21	869.8000	977.27000	859.0000	964.5000	+11.109%	5,729,074	-7.707%
2026-05-20	917.0100	929.26000	856.2300	868.0700	-2.474%	5,195,010	+2.546%
2026-05-19	873.1700	910.00000	845.0000	890.0900	+0.577%	5,025,758	+0.009%
2026-05-18	953.2950	954.26000	857.0000	884.9800	-8.831%	7,197,455	+0.586%
2026-05-15	941.6000	987.85000	923.0000	970.7000	-3.105%	10,141,821	-8.296%
2026-05-14	1,002.0000	1,024.85000	983.0200	1,001.8100	-2.772%	3,557,117	-11.144%
2026-05-13	1,051.5850	1,062.10000	998.2000	1,030.3700	+3.829%	4,398,495	-13.607%
2026-05-12	1,018.2300	1,085.68000	937.6401	992.3700	-5.766%	7,562,655	-10.299%
2026-05-11	949.7150	1,073.33000	949.4500	1,053.0900	+16.518%	9,550,934	-15.471%
2026-05-08	917.0000	934.92000	866.0000	903.8000	+1.257%	6,727,632	-1.508%
2026-05-07	915.9750	918.02000	854.6200	892.5800	-5.475%	7,268,188	-0.270%
2026-05-06	996.0000	1,013.50000	902.0100	944.2800	-5.056%	9,902,532	-5.730%
2026-05-05	975.8250	1,021.00000	966.0600	994.5600	+1.883%	6,588,139	-10.496%
2026-05-04	986.8800	1,004.94000	952.0000	976.1800	+2.763%	5,445,762	-8.811%
2026-05-01	913.0000	985.13000	905.7000	949.9300	+5.276%	4,774,684	-6.291%
2026-04-30	895.1700	921.37000	856.0000	902.3200	+5.126%	6,186,105	-1.347%
2026-04-29	821.1100	887.90000	814.1885	858.3200	+8.460%	6,644,943	+3.711%
2026-04-28	813.7400	842.00000	780.4800	791.3700	-7.946%	5,546,876	+12.485%
2026-04-27	855.7450	867.85480	811.4500	859.6800	-2.491%	5,308,909	+3.547%
2026-04-24	837.0200	896.11000	829.1300	881.6400	+4.103%	4,208,307	+0.968%
2026-04-23	854.0000	881.85000	831.9150	846.8900	-3.057%	3,756,420	+5.110%
2026-04-22	849.8500	874.17000	818.0000	873.6000	+4.383%	4,635,210	+1.897%
2026-04-21	900.0000	925.50000	832.1800	836.9200	-6.501%	5,724,653	+6.363%
2026-04-20	889.5000	906.20000	861.9700	895.1100	+0.116%	3,337,224	-0.552%
2026-04-17	912.0000	912.00000	865.0200	894.0700	+0.320%	4,343,934	-0.436%
2026-04-16	825.0120	903.00000	820.1600	891.2200	+8.156%	6,115,727	-0.118%
2026-04-15	856.8850	859.48990	800.5600	824.0100	-3.375%	5,994,357	+8.029%
2026-04-14	901.1500	904.99000	836.0000	852.7900	-2.111%	5,461,915	+4.383%
2026-04-13	889.0000	905.90000	841.0500	871.1800	-2.911%	6,586,528	+2.180%
2026-04-10	908.0850	931.75000	863.0001	897.3000	+0.355%	7,136,092	-0.795%
2026-04-09	912.0000	960.00000	871.7301	894.1300	-0.211%	7,034,310	-0.443%
2026-04-08	877.4150	901.30000	842.0000	896.0200	+9.840%	7,025,371	-0.653%
2026-04-07	778.8200	816.92000	770.0000	815.7500	+5.629%	5,486,632	+9.123%
2026-04-06	828.4800	836.91000	767.0100	772.2800	-6.603%	5,809,722	+15.265%
2026-04-02	708.5850	827.56000	707.8350	826.8800	+8.138%	7,886,159	+7.654%
2026-04-01	734.8750	784.89380	732.0000	764.6500	+8.807%	6,911,873	+16.415%
2026-03-31	679.0000	703.43041	649.5001	702.7600	+7.326%	6,115,882	+26.668%
2026-03-30	725.8000	735.00000	642.3700	654.7900	-6.822%	7,436,360	+35.947%
2026-03-27	706.4100	732.83000	692.3301	702.7300	+2.022%	5,275,136	+26.673%
2026-03-26	744.8500	753.66000	687.5801	688.8000	-11.371%	6,305,626	+29.235%
2026-03-25	795.5000	808.80000	763.1100	777.1700	-3.095%	4,969,358	+14.540%
2026-03-24	728.8500	803.58000	728.8500	801.9900	+10.020%	6,993,698	+10.995%
2026-03-23	742.7450	766.00000	710.0300	728.9500	+3.200%	7,352,942	+22.117%
2026-03-20	785.4900	787.44990	680.6600	706.3500	-8.519%	22,867,753	+26.024%
2026-03-19	678.9850	775.00000	670.0000	772.1300	+10.177%	7,567,023	+15.288%
2026-03-18	709.1500	743.86000	696.0000	700.8100	+7.890%	9,636,401	+27.020%
2026-03-17	597.0000	669.90000	573.7300	649.5600	+3.956%	9,003,350	+37.042%
2026-03-16	656.0000	672.98990	607.2700	624.8400	+0.376%	5,036,596	+42.464%
2026-03-13	634.8100	639.56000	611.0800	622.5000	+1.040%	3,849,678	+42.999%
2026-03-12	643.5450	664.99500	616.0400	616.0900	-8.320%	4,922,453	+44.487%
2026-03-11	651.0700	675.58000	637.0101	672.0000	0.000%	4,080,641	+32.466%
2026-03-10	679.0100	715.73000	669.0000	672.0000	+4.887%	7,128,976	+32.466%
2026-03-09	578.0000	641.02000	573.6604	640.6900	+14.729%	7,822,741	+38.939%
2026-03-06	610.4450	642.00000	548.2397	558.4400	-14.194%	8,754,337	+59.403%
2026-03-05	644.7150	681.75000	614.1300	650.8200	-4.404%	6,743,769	+36.777%
2026-03-04	726.0000	736.00000	643.1800	680.8000	-1.963%	7,905,307	+30.754%
2026-03-03	727.0500	732.00000	681.1000	694.4300	-11.340%	7,208,706	+28.187%
2026-03-02	742.8950	783.80000	714.0000	783.2500	+11.748%	6,888,165	+13.651%
2026-02-27	679.9500	720.09990	672.0100	700.9100	+3.532%	8,911,663	+27.002%
2026-02-26	717.2850	728.20000	662.0000	677.0000	-6.413%	5,507,984	+31.487%
2026-02-25	713.7100	765.00000	712.7301	723.3900	+5.103%	4,673,176	+23.055%
2026-02-24	680.0100	698.50000	662.0000	688.2700	+2.007%	3,573,195	+29.334%
2026-02-23	664.0500	688.07000	652.2100	674.7300	+1.042%	4,492,777	+31.930%
2026-02-20	638.0000	678.00000	636.0000	667.7700	+5.055%	4,289,469	+33.305%
2026-02-19	592.5650	636.68000	578.3000	635.6400	+6.963%	4,249,158	+40.043%
2026-02-18	602.0900	610.30000	587.0000	594.2600	-1.026%	2,995,084	+49.795%
2026-02-17	538.0000	616.52000	528.0100	600.4200	+6.696%	5,624,390	+48.258%
2026-02-13	581.5400	593.40000	539.1800	562.7400	-3.551%	4,842,084	+58.185%
2026-02-12	593.3500	603.83000	568.2000	583.4600	+1.629%	4,605,337	+52.567%
2026-02-11	563.2450	597.00000	545.8800	574.1100	+2.313%	4,011,006	+55.052%
2026-02-10	548.2200	574.69000	530.2901	561.1300	-2.776%	4,787,426	+58.639%
2026-02-09	556.7200	599.50000	555.3500	577.1500	+4.558%	5,903,319	+54.235%
2026-02-06	540.0000	558.38000	513.2800	551.9900	+9.431%	6,735,808	+61.266%
2026-02-05	436.2200	507.55000	425.0100	504.4200	+8.352%	8,672,952	+76.474%
2026-02-04	473.1200	504.58000	426.0500	465.5400	+6.996%	12,144,073	+91.212%
2026-02-03	451.7400	464.00000	424.5200	435.1000	+2.758%	8,113,870	+104.590%
2026-02-02	405.4900	445.00000	404.9900	423.4200	+8.059%	5,800,755	+110.233%
2026-01-30	406.2500	448.00000	384.3300	391.8400	+2.727%	7,098,741	+127.177%
2026-01-29	388.0000	398.16000	364.1900	381.4400	-0.925%	4,006,505	+133.371%
2026-01-28	375.9150	394.88000	373.5700	385.0000	+3.869%	4,356,804	+131.213%
2026-01-27	341.8700	373.99990	340.0000	370.6600	+11.493%	3,661,486	+140.158%
2026-01-26	337.7500	350.68000	327.2900	332.4500	-1.987%	2,726,812	+167.761%
2026-01-23	354.4900	354.96750	334.0000	339.1900	-4.316%	3,469,244	+162.440%
2026-01-22	375.8650	391.46000	350.0000	354.4900	-2.193%	4,465,528	+151.113%
2026-01-21	373.6000	376.54000	350.0100	362.4400	+1.572%	4,960,120	+145.605%
2026-01-20	323.8250	357.66000	320.3100	356.8300	+10.048%	5,318,291	+149.466%
2026-01-16	348.5800	354.00000	317.4400	324.2500	-5.541%	3,780,692	+174.532%
2026-01-15	334.8650	354.50000	329.0000	343.2700	+3.513%	3,677,531	+159.321%
2026-01-14	354.1500	357.00000	327.3800	331.6200	-8.222%	3,672,573	+168.431%
2026-01-13	336.9350	364.50500	333.3400	361.3300	+6.314%	3,823,531	+146.359%
2026-01-12	340.3600	343.80000	322.6900	339.8700	-3.287%	5,803,944	+161.915%
2026-01-09	334.3020	362.72000	333.0100	351.4200	+0.907%	5,789,367	+153.307%
2026-01-08	394.3000	395.04000	343.0000	348.2600	-11.357%	5,129,341	+155.605%
2026-01-07	378.0200	402.79490	365.4700	392.8800	-1.142%	4,716,292	+126.576%
2026-01-06	355.6750	399.71990	339.0205	397.4200	+11.307%	5,619,573	+123.987%
2026-01-05	388.3400	393.00000	344.6700	357.0500	-7.526%	5,789,201	+149.312%
2026-01-02	379.3800	392.00000	375.0000	386.1100	+4.753%	2,818,975	+130.548%
2025-12-31	372.9900	379.50000	367.1201	368.5900	-0.698%	1,595,048	+141.507%
2025-12-30	373.9700	380.32000	370.0000	371.1800	-0.384%	1,610,100	+139.822%
2025-12-29	377.5100	387.10500	364.0200	372.6100	-4.647%	2,965,724	+138.901%
2025-12-26	397.7300	400.89000	384.6300	390.7700	-1.301%	1,585,177	+127.799%
2025-12-24	387.7500	401.60000	385.2000	395.9200	+2.197%	1,522,387	+124.836%
2025-12-23	380.9600	390.41000	380.9100	387.4100	-0.634%	1,626,959	+129.775%
2025-12-22	382.6500	391.20000	375.1500	389.8800	+4.967%	3,125,468	+128.319%
2025-12-19	339.0700	373.34000	339.0300	371.4300	+10.174%	4,410,196	+139.660%
2025-12-18	336.4000	343.65000	326.0500	337.1300	+5.271%	3,966,426	+164.044%
2025-12-17	337.9100	337.91000	315.0000	320.2500	+1.297%	4,162,312	+177.961%
2025-12-16	326.0100	331.44000	309.0700	316.1500	-5.539%	4,921,012	+181.566%
2025-12-15	341.4750	348.75000	333.0300	334.6900	+3.188%	4,708,487	+165.969%
2025-12-12	362.5600	365.88000	319.2900	324.3500	-12.830%	6,869,102	+174.447%
2025-12-11	365.1900	374.97000	348.0100	372.0900	+1.664%	3,393,852	+139.235%
2025-12-10	353.8200	376.53000	353.6600	366.0000	+1.574%	5,333,055	+143.216%
2025-12-09	342.7200	362.43000	335.5100	360.3300	+5.187%	4,494,280	+147.043%
2025-12-08	343.6000	345.72000	328.5540	342.5600	+3.364%	3,269,700	+159.858%
2025-12-05	340.9600	344.00000	325.6800	331.4100	+1.086%	3,542,575	+168.601%
2025-12-04	309.5300	330.30000	306.0000	327.8500	+8.208%	4,444,528	+171.517%
2025-12-03	306.9700	306.97000	288.5000	302.9800	+0.056%	3,207,388	+193.805%
2025-12-02	320.7800	323.50000	292.9001	302.8100	-4.756%	5,794,704	+193.970%
2025-12-01	314.9900	322.00000	306.1601	317.9300	-2.224%	4,932,874	+179.989%
2025-11-28	307.7400	325.46000	306.0200	325.1600	+5.476%	2,194,027	+173.764%
2025-11-26	289.7600	312.99000	279.0600	308.2800	+5.840%	4,184,366	+188.754%
2025-11-25	293.2800	295.92260	280.6300	291.2700	-2.702%	6,371,886	+205.617%
2025-11-24	267.2000	300.00000	266.0050	299.3600	+17.125%	7,586,237	+197.358%
2025-11-21	249.5000	259.00000	233.7200	255.5900	+9.582%	7,714,645	+248.280%
2025-11-20	280.0000	282.65990	229.5850	233.2400	-13.268%	7,680,794	+281.654%
2025-11-19	258.9600	280.22000	253.9500	268.9200	+8.685%	6,481,801	+231.017%
2025-11-18	245.3500	252.83000	232.1100	247.4300	+2.214%	5,416,381	+259.766%
2025-11-17	236.5000	252.12000	233.0000	242.0700	+4.273%	4,212,323	+267.732%
2025-11-14	215.5200	237.22000	215.3500	232.1500	+2.332%	4,483,856	+283.446%
2025-11-13	248.0700	249.39000	220.3400	226.8600	-10.618%	5,436,526	+292.387%
2025-11-12	262.4600	270.00000	250.7950	253.8100	+0.531%	4,959,774	+250.723%
2025-11-11	252.0100	259.19990	248.8950	252.4700	-2.855%	3,518,546	+252.584%
2025-11-10	256.7650	273.89200	255.7200	259.8900	+8.238%	7,156,781	+242.518%
2025-11-07	233.6400	243.75000	227.1200	240.1100	+0.179%	5,621,100	+270.734%
2025-11-06	243.7200	258.35000	236.9800	239.6800	+2.977%	7,209,907	+271.399%
2025-11-05	218.5000	240.70990	213.0000	232.7500	+23.567%	11,152,676	+282.458%
2025-11-04	187.8000	197.07000	184.2000	188.3600	-5.622%	5,864,261	+372.590%
2025-11-03	208.6900	210.99000	196.4700	199.5800	-0.982%	5,246,876	+346.022%
2025-10-31	201.2100	206.99000	197.1900	201.5600	+0.715%	3,449,855	+341.640%
2025-10-30	206.5700	212.94000	198.5400	200.1300	-6.604%	4,242,437	+344.796%
2025-10-29	201.0900	214.50000	198.1100	214.2800	+8.009%	6,030,158	+315.424%
2025-10-28	193.8100	199.82000	188.3000	198.3900	+2.368%	3,168,836	+348.697%
2025-10-27	193.6300	206.91000	190.0600	193.8000	+8.087%	5,437,782	+359.324%
2025-10-24	175.5500	182.08000	173.7300	179.3000	+6.409%	4,055,508	+396.470%
2025-10-23	158.8100	170.17000	157.3950	168.5000	+6.605%	2,404,389	+428.291%
2025-10-22	164.5300	166.91000	152.5400	158.0600	-3.001%	2,407,345	+463.185%
2025-10-21	161.0000	165.75630	157.5000	162.9500	+1.211%	2,416,945	+446.284%
2025-10-20	164.1800	169.98000	160.6000	161.0000	-2.288%	2,675,005	+452.901%
2025-10-17	160.6300	170.60000	160.4400	164.7700	+0.943%	2,075,480	+440.250%
2025-10-16	159.8800	168.10000	158.6201	163.2300	+4.254%	2,608,211	+445.347%
2025-10-15	162.4500	162.45000	154.6200	156.5700	-0.134%	2,393,439	+468.544%
2025-10-14	155.5200	161.19000	152.7800	156.7800	-2.354%	2,443,976	+467.783%
2025-10-13	158.3000	160.78000	155.4100	160.5600	+7.319%	2,837,873	+454.416%
2025-10-10	160.8000	160.80000	147.8100	149.6100	-6.353%	3,375,899	+494.994%
2025-10-09	163.6600	165.03000	159.1900	159.7600	-2.042%	1,854,372	+457.192%
2025-10-08	159.3800	163.66000	158.4700	163.0900	+3.780%	2,258,467	+445.815%
2025-10-07	160.9900	162.74900	154.1100	157.1500	-2.148%	2,524,297	+466.446%
2025-10-06	169.0000	170.76000	158.2100	160.6000	-1.960%	3,114,099	+454.278%
2025-10-03	170.8800	171.80000	159.7000	163.8100	-3.499%	3,197,369	+443.416%
2025-10-02	176.7500	178.49310	166.0589	169.7500	-0.963%	2,194,972	+424.401%
2025-10-01	159.2400	173.60000	158.6000	171.4000	+5.341%	3,262,198	+419.352%
2025-09-30	161.8800	165.49990	160.0000	162.7100	+0.080%	1,709,677	+447.090%
2025-09-29	165.0000	165.87000	162.2700	162.5800	+1.138%	2,385,177	+447.527%
2025-09-26	157.3600	160.85000	156.0700	160.7500	+1.031%	2,310,248	+453.760%
2025-09-25	146.6200	160.82990	144.5200	159.1100	+4.164%	4,751,829	+459.468%
2025-09-24	162.4750	163.10000	151.3700	152.7500	-6.854%	5,478,413	+482.763%
2025-09-23	164.6500	166.31500	161.2200	163.9900	-0.437%	3,051,966	+442.820%
2025-09-22	169.3800	170.04000	161.2100	164.7100	-2.383%	4,080,326	+440.447%
2025-09-19	171.3700	172.50000	167.5700	168.7300	-1.615%	4,448,258	+427.571%
2025-09-18	167.3600	173.38500	167.1250	171.5000	+4.996%	3,518,041	+419.050%
2025-09-17	168.7100	169.57770	160.8450	163.3400	-4.424%	4,947,563	+444.980%
2025-09-16	168.6500	171.87000	167.1500	170.9000	+1.262%	2,925,072	+420.872%
2025-09-15	163.6600	171.48000	162.7100	168.7700	+3.527%	3,859,197	+427.446%
2025-09-12	163.7800	166.50000	161.5800	163.0200	-1.128%	2,954,325	+446.050%
2025-09-11	166.1500	168.00500	161.5700	164.8800	0.000%	3,672,384	+439.890%
2025-09-10	159.5000	167.96000	158.3000	164.8800	+8.667%	5,793,990	+439.890%
2025-09-09	149.0200	152.65000	148.0100	151.7300	+1.560%	2,154,078	+486.680%
2025-09-08	150.9900	152.25000	148.4200	149.4000	-0.040%	3,453,603	+495.830%
2025-09-05	149.5000	152.27000	144.2000	149.4600	+5.320%	6,409,743	+495.591%
2025-09-04	137.0000	142.01000	133.9100	141.9100	+5.808%	8,464,834	+527.278%
2025-09-03	132.3400	135.25000	130.9700	134.1200	+1.181%	5,218,999	+563.712%
2025-09-02	127.8700	132.88000	125.0000	132.5550	-0.192%	2,671,632	+571.548%
2025-08-29	136.4600	137.10000	131.1800	132.8100	-2.021%	2,842,694	+570.258%
2025-08-28	128.2500	137.08000	127.1100	135.5500	+7.716%	6,643,922	+556.710%
2025-08-27	124.8600	128.21000	123.7785	125.8400	+0.979%	2,972,175	+607.382%
2025-08-26	124.3900	127.02990	123.5000	124.6200	+0.972%	3,018,816	+614.307%
2025-08-25	120.0000	125.40000	119.2500	123.4200	+3.419%	2,887,583	+621.253%
2025-08-22	116.8350	121.99000	115.8900	119.3400	+1.627%	2,679,832	+645.911%
2025-08-21	115.8900	117.83660	115.2050	117.4300	+1.329%	1,867,729	+658.043%
2025-08-20	115.1400	116.59000	111.2000	115.8900	-1.755%	3,361,655	+668.116%
2025-08-19	117.6000	119.13000	115.4200	117.9600	-0.857%	3,167,530	+654.637%
2025-08-18	116.4500	119.17000	115.0000	118.9800	+2.693%	2,973,913	+648.168%
2025-08-15	113.6100	116.50000	112.2000	115.8600	+1.082%	3,165,255	+668.315%
2025-08-14	117.3100	121.99000	112.5600	114.6200	-4.666%	5,323,980	+676.627%
2025-08-13	123.3000	129.98000	117.9301	120.2300	+0.476%	9,253,184	+640.389%
2025-08-12	116.1950	120.30000	116.0300	119.6600	+4.025%	5,893,958	+643.916%
2025-08-11	116.6900	119.41000	114.0100	115.0300	-1.066%	4,315,472	+673.859%
2025-08-08	112.8000	116.35000	112.1900	116.2700	+4.625%	2,694,616	+665.606%
2025-08-07	111.0000	113.00000	108.7100	111.1300	+1.018%	1,339,204	+701.017%
2025-08-06	109.5750	110.92000	108.3400	110.0100	+1.720%	2,283,391	+709.172%
2025-08-05	111.7300	111.99000	106.1600	108.1500	-2.682%	1,648,276	+723.088%
2025-08-04	108.7950	111.20000	107.0200	111.1300	+4.171%	1,427,835	+701.017%
2025-08-01	103.8400	108.45000	101.6100	106.6800	-3.089%	2,431,726	+734.430%
2025-07-31	110.6400	114.11990	109.6500	110.0800	+0.209%	2,170,740	+708.657%
2025-07-30	109.4000	111.24000	107.8900	109.8500	+0.338%	1,927,893	+710.350%
2025-07-29	109.3800	112.10000	108.0100	109.4800	+2.155%	2,399,239	+713.089%
2025-07-28	105.0200	107.24000	104.5000	107.1700	+2.535%	1,264,754	+730.615%
2025-07-25	102.8800	104.63000	101.2200	104.5200	+1.624%	914,468	+751.674%
2025-07-24	102.5200	103.65000	101.8000	102.8500	+0.705%	1,186,609	+765.503%
2025-07-23	101.6696	104.61000	99.9200	102.1300	+2.509%	2,827,329	+771.605%
2025-07-22	103.1300	103.48000	97.5514	99.6300	-4.054%	3,131,157	+793.476%
2025-07-21	102.2200	105.47000	100.5300	103.8400	+1.585%	3,612,152	+757.252%
2025-07-18	103.4900	103.90000	100.4100	102.2200	-0.409%	1,800,633	+770.837%
2025-07-17	99.6300	103.02000	99.2900	102.6400	+3.021%	2,921,879	+767.274%
2025-07-16	98.1000	99.68000	95.1800	99.6300	+1.518%	2,048,955	+793.476%
2025-07-15	95.8500	98.55000	94.3210	98.1400	+6.396%	3,303,475	+807.041%
2025-07-14	92.7500	93.86000	90.9800	92.2400	-0.807%	1,840,776	+865.059%
2025-07-11	92.1900	94.15000	91.9250	92.9900	+0.399%	1,403,220	+857.275%
2025-07-10	90.7950	92.78000	88.9300	92.6200	+2.410%	2,149,321	+861.099%
2025-07-09	91.4600	91.76500	89.0160	90.4400	-0.953%	2,333,878	+884.266%
2025-07-08	92.9000	94.08000	90.6600	91.3100	+0.253%	1,714,750	+874.888%
2025-07-07	91.6600	92.47500	89.8200	91.0800	-1.801%	1,561,252	+877.350%
2025-07-03	91.1400	93.67500	90.9650	92.7500	+1.655%	1,019,452	+859.752%
2025-07-02	90.1400	91.29000	88.3700	91.2400	-0.273%	3,004,630	+875.636%
2025-07-01	92.9700	93.61000	88.7400	91.4900	-3.756%	2,937,934	+872.970%
2025-06-30	95.0000	96.68000	94.2600	95.0600	+0.327%	2,980,461	+836.430%
2025-06-27	94.6950	95.42990	92.7700	94.7500	+0.042%	2,785,251	+839.493%
2025-06-26	92.5300	94.94000	92.4000	94.7100	+3.204%	1,709,082	+839.890%
2025-06-25	92.9300	93.36000	91.2250	91.7700	-0.044%	1,381,456	+870.001%
2025-06-24	90.2600	92.52500	89.6100	91.8100	+2.972%	2,091,108	+869.578%
2025-06-23	88.8800	89.89000	86.6300	89.1600	-0.558%	1,537,467	+898.396%
2025-06-20	90.3450	90.65000	88.0818	89.6600	+1.357%	2,105,111	+892.828%
2025-06-18	87.3500	90.20000	86.5746	88.4600	+2.449%	2,434,918	+906.297%
2025-06-17	84.6400	87.13000	83.5900	86.3450	+0.659%	1,870,621	+930.946%
2025-06-16	83.4200	88.21000	83.4200	85.7800	+4.020%	2,361,119	+937.736%
2025-06-13	83.2000	84.50000	81.9300	82.4650	-3.550%	1,667,313	+979.452%
2025-06-12	82.3500	86.42000	82.0000	85.5000	+3.813%	1,997,168	+941.135%
2025-06-11	83.6700	84.20000	81.0400	82.3600	+0.488%	1,799,952	+980.828%
2025-06-10	83.7400	83.74000	80.3900	81.9600	-0.183%	2,069,118	+986.103%
2025-06-09	82.2700	83.37000	80.6645	82.1100	+0.798%	1,273,953	+984.119%
2025-06-06	83.0000	83.45000	80.4350	81.4600	-0.220%	1,694,845	+992.769%
2025-06-05	82.0100	84.99000	81.1045	81.6400	+1.694%	3,464,178	+990.360%
2025-06-04	83.7550	84.03890	79.4950	80.2800	+3.387%	4,865,066	+1,008.832%
2025-06-03	76.1200	79.35000	75.6200	77.6500	+2.360%	1,851,083	+1,046.388%
2025-06-02	73.0000	76.26000	72.2900	75.8600	+4.953%	1,800,604	+1,073.438%
2025-05-30	74.0600	74.49000	71.0400	72.2800	-4.151%	3,313,876	+1,131.558%
2025-05-29	80.0000	80.00000	75.1200	75.4100	-3.196%	1,750,124	+1,080.440%
2025-05-28	78.6400	79.20000	76.8750	77.9000	-0.600%	1,531,254	+1,042.709%
2025-05-27	77.3950	79.68000	76.6800	78.3700	+3.431%	1,438,625	+1,035.856%
2025-05-23	73.8900	75.90000	73.5900	75.7700	-0.145%	1,133,215	+1,074.832%
2025-05-22	75.7000	76.90000	75.2900	75.8800	-0.092%	1,237,269	+1,073.129%
2025-05-21	76.9300	78.49000	75.1800	75.9500	-1.504%	1,718,973	+1,072.047%
2025-05-20	77.0200	77.43000	76.2800	77.1100	-0.976%	1,028,381	+1,054.416%
2025-05-19	75.8800	77.95000	75.7500	77.8700	-0.103%	1,178,277	+1,043.149%
2025-05-16	77.9800	78.93000	75.7600	77.9500	+0.244%	2,352,670	+1,041.976%
2025-05-15	76.8700	79.00000	76.5500	77.7600	-0.677%	2,523,974	+1,044.766%
2025-05-14	74.9400	78.60000	74.8200	78.2900	+5.073%	4,938,323	+1,037.016%
2025-05-13	71.8000	75.25000	71.3750	74.5100	+3.876%	2,888,007	+1,094.699%
2025-05-12	70.7500	72.15000	69.2600	71.7300	+10.575%	3,730,073	+1,141.001%
2025-05-09	66.0700	66.83000	63.9800	64.8700	-1.203%	2,324,314	+1,272.237%
2025-05-08	67.8150	68.25000	64.8900	65.6600	-0.876%	4,051,990	+1,255.726%
2025-05-07	66.1700	67.06000	60.3800	66.2400	+2.825%	5,554,591	+1,243.856%
2025-05-06	60.8700	64.60000	60.5000	64.4200	+1.979%	4,884,607	+1,281.822%
2025-05-05	61.4900	63.83000	61.4900	63.1700	+0.493%	1,819,982	+1,309.166%
2025-05-02	63.3500	64.59000	62.3050	62.8600	+2.178%	2,509,471	+1,316.115%
2025-05-01	61.8650	64.41000	61.4500	61.5200	+4.201%	2,560,469	+1,346.960%
2025-04-30	57.4900	59.25000	56.8000	59.0400	-1.534%	1,611,212	+1,407.741%
2025-04-29	59.7600	60.82000	59.2400	59.9600	-0.200%	1,048,005	+1,384.606%
2025-04-28	59.5800	60.76000	58.8600	60.0800	+0.133%	1,771,308	+1,381.641%
2025-04-25	58.8200	61.10000	57.8800	60.0000	+2.093%	1,466,997	+1,383.617%
2025-04-24	55.2850	59.19500	55.0000	58.7700	+6.525%	2,235,980	+1,414.667%
2025-04-23	55.0250	60.28000	55.0250	55.1700	+6.836%	2,604,021	+1,513.504%
2025-04-22	51.3500	52.38990	50.4600	51.6400	+3.136%	1,504,146	+1,623.799%
2025-04-21	50.2700	50.69310	49.1300	50.0700	-3.712%	1,474,068	+1,677.851%
2025-04-17	52.2500	52.45500	50.6900	52.0000	-0.402%	1,094,101	+1,611.865%
2025-04-16	50.2500	52.62000	50.2500	52.2100	-0.911%	2,058,879	+1,604.980%
2025-04-15	52.6000	54.15290	52.5743	52.6900	+0.630%	1,897,029	+1,589.448%
2025-04-14	54.9200	55.65000	51.4100	52.3600	+2.126%	3,458,967	+1,600.095%
2025-04-11	53.2900	53.82990	50.6300	51.2700	-5.875%	4,624,183	+1,636.240%
2025-04-10	57.5900	57.90000	52.9450	54.4700	-8.928%	3,274,213	+1,534.239%
2025-04-09	49.4800	62.88000	48.8800	59.8100	+19.572%	5,106,492	+1,388.330%
2025-04-08	55.8300	56.66000	48.5100	50.0200	-4.286%	4,243,523	+1,679.628%
2025-04-07	48.0100	57.40000	47.0500	52.2600	+5.448%	4,811,269	+1,603.349%
2025-04-04	51.4400	51.72000	45.6500	49.5600	-7.278%	5,873,712	+1,696.146%
2025-04-03	61.4000	61.60000	53.0650	53.4500	-20.009%	5,501,694	+1,565.426%
2025-04-02	61.8400	68.90000	61.6400	66.8200	+5.079%	4,008,460	+1,232.191%
2025-04-01	62.0300	63.91000	59.8300	63.5900	+2.005%	3,602,302	+1,299.858%
2025-03-31	60.8500	62.53000	59.2500	62.3400	-0.384%	1,597,469	+1,327.927%
2025-03-28	63.2400	64.55000	61.5700	62.5800	-2.188%	1,716,033	+1,322.451%
2025-03-27	65.0000	65.25500	63.0000	63.9800	-3.222%	1,835,295	+1,291.325%
2025-03-26	71.0000	71.02000	65.5300	66.1100	-6.979%	2,458,681	+1,246.498%
2025-03-25	72.6800	73.60000	69.7800	71.0700	-3.477%	1,526,013	+1,152.526%
2025-03-24	70.5100	73.71000	70.4000	73.6300	+10.539%	2,559,759	+1,108.977%
2025-03-21	67.1500	67.91000	66.3300	66.6100	-3.225%	1,722,921	+1,236.391%
2025-03-20	65.9100	70.06000	65.9100	68.8300	+2.471%	2,173,297	+1,193.288%
2025-03-19	67.0500	69.61000	65.2100	67.1700	+1.958%	2,364,889	+1,225.249%
2025-03-18	67.5000	68.98000	63.3700	65.8800	-3.557%	4,617,182	+1,251.199%
2025-03-17	63.9600	68.44000	63.6700	68.3100	+7.389%	3,357,316	+1,203.133%
2025-03-14	61.8200	63.67000	60.5300	63.6100	+5.507%	2,213,239	+1,299.418%
2025-03-13	63.1900	63.19000	58.7000	60.2900	-5.826%	2,726,249	+1,376.480%
2025-03-12	65.0800	66.27000	63.8500	64.0200	+3.175%	3,655,817	+1,290.456%
2025-03-11	59.5100	64.54000	58.8050	62.0500	+8.082%	5,189,269	+1,334.601%
2025-03-10	59.6600	60.75000	55.9600	57.4100	-7.567%	3,667,687	+1,450.549%
2025-03-07	61.5500	62.86000	57.8500	62.1100	+1.670%	2,858,899	+1,333.215%
2025-03-06	64.5700	66.78000	60.9100	61.0900	-9.281%	2,852,686	+1,357.145%
2025-03-05	65.1400	67.97000	63.5400	67.3400	+3.457%	2,100,142	+1,221.904%
2025-03-04	62.8000	66.89000	61.3457	65.0900	-0.913%	3,253,967	+1,267.599%
2025-03-03	71.4200	71.42000	64.3800	65.6900	-6.597%	2,889,240	+1,255.107%
2025-02-28	68.5400	70.62000	66.6250	70.3300	+1.020%	2,556,851	+1,165.705%
2025-02-27	75.5400	75.57000	69.4500	69.6200	-3.972%	2,094,676	+1,178.612%
2025-02-26	72.1800	75.63000	71.9800	72.5000	+2.998%	1,894,626	+1,127.821%
2025-02-25	72.0500	72.14000	67.6600	70.3900	-2.870%	3,010,626	+1,164.626%
2025-02-24	73.3500	75.89000	71.0000	72.4700	-1.200%	2,857,467	+1,128.329%
2025-02-21	77.0050	79.47000	73.2100	73.3500	-3.917%	1,920,224	+1,113.592%
2025-02-20	77.3900	77.41500	73.3600	76.3400	-1.229%	2,877,397	+1,066.060%
2025-02-19	79.3800	79.83910	76.5300	77.2900	-3.652%	1,687,617	+1,051.727%
2025-02-18	78.4400	81.16000	77.2100	80.2200	+3.270%	1,712,536	+1,009.661%