Dark

LSCC
Lattice Semiconductor Corp
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

128.46USD-7.004%(-9.67)1,950,481

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 8:38:30 AM EDT

134.00USD-2.990%(-4.13)0

After-hours

Jul 24, 2026 4:51:30 PM EDT

127.55USD-0.702%(-0.90)220,695

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	135.9800	136.650000	128.0800	128.4200	-7.030%	1,950,481	0.000%
2026-07-23	133.8600	139.360000	133.8600	138.1300	+0.700%	1,781,011	-7.030%
2026-07-22	131.9300	139.980000	131.9200	137.1700	+0.987%	1,319,524	-6.379%
2026-07-21	131.4000	136.980000	129.9150	135.8300	+8.179%	1,276,709	-5.455%
2026-07-20	127.6300	128.654000	124.7950	125.5600	+0.264%	1,090,365	+2.278%
2026-07-17	119.3450	126.990000	115.5800	125.2300	+0.586%	2,161,882	+2.547%
2026-07-16	128.0050	131.690000	123.7100	124.5000	-6.009%	2,560,353	+3.149%
2026-07-15	137.2700	137.270000	128.0200	132.4600	-1.083%	1,298,724	-3.050%
2026-07-14	138.1300	138.160000	132.8300	133.9100	+2.425%	1,364,969	-4.100%
2026-07-13	133.8200	134.580000	129.4000	130.7400	-4.875%	2,066,182	-1.775%
2026-07-10	136.3100	139.480000	135.0000	137.4400	-1.498%	1,076,897	-6.563%
2026-07-09	139.2300	143.200000	138.1750	139.5300	+5.322%	987,967	-7.962%
2026-07-08	129.9200	132.995000	129.1901	132.4800	+1.440%	1,557,363	-3.065%
2026-07-07	129.0200	133.005000	126.7900	130.6000	-4.887%	2,271,849	-1.669%
2026-07-06	139.2750	141.770000	136.2600	137.3100	+0.571%	2,034,087	-6.474%
2026-07-02	146.5200	146.520000	130.1700	136.5300	-6.678%	2,462,920	-5.940%
2026-07-01	145.9000	149.400000	143.0100	146.3000	-4.354%	1,598,190	-12.221%
2026-06-30	148.1500	155.000000	147.3700	152.9600	+4.210%	2,346,174	-16.043%
2026-06-29	139.5100	148.095000	134.0000	146.7800	+5.780%	2,167,494	-12.509%
2026-06-26	140.4800	140.820000	136.2000	138.7600	-3.773%	4,606,943	-7.452%
2026-06-25	149.9200	153.230000	140.8225	144.2000	+0.188%	2,177,303	-10.943%
2026-06-24	144.9700	146.580000	140.5900	143.9300	-0.467%	1,238,773	-10.776%
2026-06-23	145.1000	148.870000	141.7100	144.6050	-6.869%	1,417,458	-11.193%
2026-06-22	156.0000	157.010000	151.4600	155.2700	+1.008%	2,193,725	-17.292%
2026-06-18	146.5400	154.400000	144.0950	153.7200	+9.910%	3,146,295	-16.458%
2026-06-17	146.6700	147.770000	139.2400	139.8600	-2.523%	1,540,282	-8.180%
2026-06-16	147.6800	151.000000	143.1300	143.4800	-3.685%	1,293,892	-10.496%
2026-06-15	151.6800	152.465000	147.3900	148.9700	+3.072%	1,639,966	-13.795%
2026-06-12	142.8900	147.460000	139.0000	144.5300	+1.169%	1,418,248	-11.146%
2026-06-11	135.8800	142.920000	132.7700	142.8600	+7.925%	1,667,224	-10.108%
2026-06-10	135.3000	140.330000	131.4001	132.3700	-3.773%	2,270,752	-2.984%
2026-06-09	146.3700	146.610000	129.6750	137.5600	-3.737%	2,370,935	-6.644%
2026-06-08	141.1400	143.840000	138.9850	142.9000	+5.407%	1,919,877	-10.133%
2026-06-05	146.1000	146.989900	133.2400	135.5700	-10.762%	3,057,227	-5.274%
2026-06-04	148.2000	154.895000	146.2900	151.9200	-1.734%	1,069,314	-15.469%
2026-06-03	152.7900	155.820000	149.1800	154.6000	+2.147%	1,379,263	-16.934%
2026-06-02	147.6300	153.000000	146.0100	151.3500	+4.567%	2,141,340	-15.150%
2026-06-01	146.2500	147.140000	140.2100	144.7400	-1.591%	1,562,520	-11.275%
2026-05-29	148.8900	151.165000	144.4100	147.0800	-0.156%	2,204,267	-12.687%
2026-05-28	148.0000	149.420000	143.7413	147.3100	-0.406%	2,002,246	-12.823%
2026-05-27	152.0700	152.070000	144.8200	147.9100	-1.623%	1,956,599	-13.177%
2026-05-26	148.4000	150.870000	146.2500	150.3500	+4.978%	2,335,055	-14.586%
2026-05-22	142.4000	145.365000	138.0033	143.2200	+2.777%	1,751,919	-10.334%
2026-05-21	138.4400	141.510000	136.2200	139.3500	+0.440%	2,299,403	-7.844%
2026-05-20	126.8400	139.000000	126.6600	138.7400	+11.671%	3,959,934	-7.438%
2026-05-19	120.1800	126.910000	117.3500	124.2400	+0.885%	3,077,874	+3.364%
2026-05-18	121.7400	123.580000	118.0000	123.1500	+2.531%	2,904,333	+4.279%
2026-05-15	120.6900	122.700000	119.5000	120.1100	-3.797%	2,369,857	+6.919%
2026-05-14	126.0300	126.990000	122.2901	124.8500	-0.637%	1,812,918	+2.859%
2026-05-13	129.3300	130.000000	123.5000	125.6500	+0.175%	2,228,450	+2.205%
2026-05-12	126.1300	126.359900	121.2850	125.4300	-2.737%	2,829,727	+2.384%
2026-05-11	127.1900	129.380000	124.8746	128.9600	+1.392%	2,335,683	-0.419%
2026-05-08	122.5000	127.290000	122.0650	127.1900	+6.062%	2,790,824	+0.967%
2026-05-07	125.3600	126.630000	118.1900	119.9200	-4.210%	3,173,852	+7.088%
2026-05-06	125.3400	127.490000	121.0350	125.1900	+2.388%	3,131,139	+2.580%
2026-05-05	121.9000	123.860000	115.0100	122.2700	-2.628%	4,498,989	+5.030%
2026-05-04	122.0000	127.946200	120.7800	125.5700	+3.811%	4,029,777	+2.270%
2026-05-01	121.1800	123.290000	119.3400	120.9600	-1.079%	1,939,163	+6.167%
2026-04-30	118.9900	122.605000	116.1100	122.2800	+5.715%	2,818,814	+5.021%
2026-04-29	116.2700	117.620000	113.1400	115.6700	+1.545%	2,378,877	+11.023%
2026-04-28	112.6900	115.630000	109.3500	113.9100	-4.462%	3,003,051	+12.738%
2026-04-27	123.5300	123.880000	117.6900	119.2300	-2.907%	2,883,153	+7.708%
2026-04-24	125.4300	126.349000	119.7150	122.8000	+4.059%	3,329,466	+4.577%
2026-04-23	118.0400	121.440000	114.9600	118.0100	+2.094%	2,343,856	+8.821%
2026-04-22	120.0000	120.880000	114.2140	115.5900	-1.247%	1,725,629	+11.100%
2026-04-21	119.7700	119.890000	115.3150	117.0500	-1.498%	1,412,816	+9.714%
2026-04-20	118.3900	119.360000	116.2100	118.8300	+1.512%	1,358,499	+8.070%
2026-04-17	113.9300	118.735000	113.3600	117.0600	+4.630%	2,379,851	+9.704%
2026-04-16	108.3900	112.270000	107.9500	111.8800	+3.210%	1,339,120	+14.784%
2026-04-15	110.8000	110.800000	105.5300	108.4000	-2.175%	1,110,063	+18.469%
2026-04-14	109.5000	111.650000	108.1900	110.8100	+2.830%	1,295,374	+15.892%
2026-04-13	105.0350	108.060000	105.0350	107.7600	+1.565%	1,067,996	+19.172%
2026-04-10	108.2100	109.410000	105.3100	106.1000	-0.179%	783,549	+21.037%
2026-04-09	106.2600	109.110000	105.0100	106.2900	-0.253%	1,064,357	+20.820%
2026-04-08	104.1300	109.150000	101.8000	106.5600	+10.037%	2,424,820	+20.514%
2026-04-07	95.9300	97.660000	94.6500	96.8400	-0.411%	1,058,106	+32.610%
2026-04-06	96.4500	98.660000	95.0300	97.2400	+2.336%	1,463,531	+32.065%
2026-04-02	91.2400	96.750000	91.2400	95.0200	-0.544%	1,240,275	+35.150%
2026-04-01	94.2300	97.415000	94.1200	95.5400	+2.997%	1,277,618	+34.415%
2026-03-31	87.1400	93.132500	86.3800	92.7600	+8.720%	1,733,451	+38.443%
2026-03-30	90.9600	91.790000	84.4822	85.3200	-5.609%	1,676,933	+50.516%
2026-03-27	93.8900	95.440000	90.1700	90.3900	-4.772%	1,936,515	+42.073%
2026-03-26	98.8650	99.300000	94.6300	94.9200	-5.759%	1,249,801	+35.293%
2026-03-25	100.0500	101.640000	98.5850	100.7200	+2.285%	1,578,325	+27.502%
2026-03-24	91.0300	98.690000	91.0300	98.4700	+6.673%	1,520,340	+30.415%
2026-03-23	92.6900	95.340000	92.0500	92.3100	+4.164%	1,496,142	+39.118%
2026-03-20	95.0600	95.975000	88.5200	88.6200	-6.637%	3,267,260	+44.911%
2026-03-19	90.9400	95.610000	89.7900	94.9200	+0.807%	1,233,406	+35.293%
2026-03-18	92.3900	94.530000	92.0100	94.1600	+2.170%	1,804,437	+36.385%
2026-03-17	90.4900	92.990000	90.2000	92.1600	+2.491%	1,450,110	+39.345%
2026-03-16	88.7300	91.580000	88.7300	89.9200	+4.839%	1,574,070	+42.816%
2026-03-13	88.0000	88.949900	84.7100	85.7700	-0.729%	1,803,453	+49.726%
2026-03-12	88.8400	89.167600	84.9400	86.4000	-4.846%	1,854,657	+48.634%
2026-03-11	91.6900	94.090000	90.1700	90.8000	-0.971%	1,783,662	+41.432%
2026-03-10	91.9200	94.235000	90.9300	91.6900	+1.170%	1,943,882	+40.059%
2026-03-09	83.8100	90.820000	83.1800	90.6300	+6.012%	2,010,441	+41.697%
2026-03-06	88.6600	89.890000	84.6300	85.4900	-6.168%	1,570,605	+50.216%
2026-03-05	89.8600	95.190000	89.6700	91.1100	-0.567%	1,644,055	+40.950%
2026-03-04	94.7400	95.070000	89.7250	91.6300	-1.979%	2,357,591	+40.151%
2026-03-03	96.6300	97.060000	91.8600	93.4800	-7.188%	2,111,875	+37.377%
2026-03-02	93.2300	100.920000	92.3300	100.7200	+5.334%	1,986,041	+27.502%
2026-02-27	95.3500	97.110000	93.5800	95.6200	-1.676%	2,210,063	+34.302%
2026-02-26	100.3500	100.750000	95.8200	97.2500	-3.780%	1,624,801	+32.051%
2026-02-25	99.9100	101.350000	99.5500	101.0700	+2.755%	1,258,595	+27.060%
2026-02-24	98.6600	99.490100	97.0200	98.3600	+0.717%	1,389,592	+30.561%
2026-02-23	97.3100	98.980000	96.3200	97.6600	-0.102%	1,549,580	+31.497%
2026-02-20	93.9000	97.780000	93.7600	97.7600	+2.797%	1,972,220	+31.363%
2026-02-19	97.1200	97.120000	92.8800	95.1000	-2.191%	1,594,791	+35.037%
2026-02-18	98.0700	99.600000	95.8400	97.2300	-0.277%	1,826,726	+32.079%
2026-02-17	95.9800	97.840000	94.6400	97.5000	-0.133%	2,916,887	+31.713%
2026-02-13	99.1400	100.720000	96.5500	97.6300	-2.169%	2,182,915	+31.537%
2026-02-12	106.6200	108.080000	96.4700	99.7950	-5.649%	3,671,473	+28.684%
2026-02-11	105.4000	107.730000	101.1750	105.7700	+16.295%	6,115,270	+21.414%
2026-02-10	87.7800	91.460000	86.2400	90.9500	+3.895%	3,881,462	+41.198%
2026-02-09	85.2000	89.220000	84.7700	87.5400	+1.308%	2,649,482	+46.699%
2026-02-06	83.3500	86.750000	83.0300	86.4100	+6.168%	1,701,296	+48.617%
2026-02-05	80.2600	82.800000	78.8300	81.3900	-0.489%	2,046,256	+57.784%
2026-02-04	82.3200	86.500000	78.6900	81.7900	+0.430%	2,485,384	+57.012%
2026-02-03	83.7900	83.946207	79.5000	81.4400	-1.773%	1,719,531	+57.687%
2026-02-02	79.6300	83.605000	79.1000	82.9100	+2.968%	1,304,904	+54.891%
2026-01-30	81.7700	83.500000	79.9900	80.5200	-3.349%	2,327,919	+59.488%
2026-01-29	85.1600	85.380000	80.2500	83.3100	-1.803%	2,042,680	+54.147%
2026-01-28	86.4300	88.500000	84.2700	84.8400	-0.141%	2,227,183	+51.367%
2026-01-27	85.0500	85.945000	83.6300	84.9600	+1.773%	1,655,433	+51.153%
2026-01-26	84.1800	84.790000	82.5200	83.4800	-1.008%	1,761,363	+53.833%
2026-01-23	84.7400	85.790000	82.7900	84.3300	-1.137%	1,680,697	+52.283%
2026-01-22	87.1000	88.310000	85.1100	85.3000	+0.211%	1,372,515	+50.551%
2026-01-21	84.1450	86.290000	83.4825	85.1200	+2.271%	1,345,443	+50.869%
2026-01-20	81.1400	84.890000	81.0000	83.2300	+0.012%	1,463,379	+54.295%
2026-01-16	86.3100	87.126000	81.5000	83.2200	-2.358%	2,698,687	+54.314%
2026-01-15	88.6900	89.920000	84.6700	85.2300	-0.059%	2,451,208	+50.675%
2026-01-14	85.2900	89.470000	84.5700	85.2800	-1.182%	2,272,737	+50.586%
2026-01-13	84.1200	88.610000	84.0846	86.3000	+3.851%	1,822,078	+48.806%
2026-01-12	83.7700	83.770000	81.4900	83.1000	-2.005%	1,722,380	+54.537%
2026-01-09	82.2800	85.665000	82.2650	84.8000	+3.150%	1,556,132	+51.439%
2026-01-08	81.9200	83.795000	81.0100	82.2100	-0.976%	1,867,932	+56.210%
2026-01-07	84.4900	85.120000	82.4500	83.0200	-2.832%	1,580,795	+54.686%
2026-01-06	81.9400	86.690000	81.7800	85.4400	+6.018%	2,694,190	+50.304%
2026-01-05	80.2100	81.610000	78.5101	80.5900	+2.467%	2,066,422	+59.350%
2026-01-02	75.5200	79.420000	75.5200	78.6500	+6.890%	1,927,208	+63.280%
2025-12-31	74.7700	74.770000	73.4300	73.5800	-1.341%	817,158	+74.531%
2025-12-30	74.6600	74.785000	73.6500	74.5800	+0.027%	1,221,424	+72.191%
2025-12-29	75.4900	75.890000	74.1306	74.5600	-2.127%	898,504	+72.237%
2025-12-26	76.6700	76.670000	75.3950	76.1800	-0.509%	526,397	+68.574%
2025-12-24	76.5300	77.000000	76.2700	76.5700	+0.052%	544,228	+67.716%
2025-12-23	76.1700	76.900000	75.4900	76.5300	+0.026%	848,126	+67.803%
2025-12-22	76.8200	76.960000	75.4300	76.5100	+1.593%	1,070,259	+67.847%
2025-12-19	73.0200	75.460000	73.0200	75.3100	+3.122%	2,613,724	+70.522%
2025-12-18	73.8400	74.490000	72.6100	73.0300	+1.628%	1,191,773	+75.846%
2025-12-17	75.2000	75.280000	71.2700	71.8600	-3.544%	1,763,116	+78.709%
2025-12-16	75.8700	76.100000	73.4900	74.5000	-2.038%	1,819,732	+72.376%
2025-12-15	76.1800	76.880000	75.0200	76.0500	+0.569%	1,697,795	+68.863%
2025-12-12	79.0900	79.605000	74.8800	75.6200	-4.713%	1,735,766	+69.823%
2025-12-11	77.4400	79.970000	76.5000	79.3600	+1.212%	1,767,935	+61.820%
2025-12-10	78.2400	79.080000	76.4900	78.4100	+0.590%	2,151,289	+63.780%
2025-12-09	76.8900	79.415000	76.2800	77.9500	+0.985%	1,756,905	+64.747%
2025-12-08	78.9500	79.742500	76.5800	77.1900	-2.105%	1,733,236	+66.369%
2025-12-05	78.0000	81.230000	76.6600	78.8500	+3.983%	2,643,689	+62.866%
2025-12-04	74.8200	76.525000	74.0400	75.8300	+0.932%	1,872,222	+69.352%
2025-12-03	71.6000	75.800000	70.2100	75.1300	+5.209%	2,799,161	+70.930%
2025-12-02	69.5400	73.100000	69.2300	71.4100	+4.081%	2,561,754	+79.835%
2025-12-01	69.5400	69.905000	68.5200	68.6100	-2.279%	2,086,366	+87.174%
2025-11-28	69.9900	70.300000	69.2369	70.2100	+0.271%	605,709	+82.908%
2025-11-26	68.5100	71.100000	68.2000	70.0200	+3.016%	1,706,039	+83.405%
2025-11-25	67.5750	68.300000	65.5300	67.9700	-0.730%	1,851,971	+88.936%
2025-11-24	67.1700	68.650000	66.6900	68.4700	+1.799%	2,050,679	+87.557%
2025-11-21	63.3200	67.770000	62.6800	67.2600	+5.209%	1,895,446	+90.931%
2025-11-20	67.1100	67.820000	63.6000	63.9300	-2.098%	2,245,601	+100.876%
2025-11-19	64.7500	67.270000	64.7500	65.3000	+0.927%	1,929,239	+96.662%
2025-11-18	60.9000	65.880000	60.5000	64.7000	+4.811%	2,702,171	+98.485%
2025-11-17	63.3700	64.325000	61.0300	61.7300	-3.817%	1,744,103	+108.035%
2025-11-14	62.3100	65.280000	61.9580	64.1800	-0.619%	1,889,614	+100.093%
2025-11-13	65.0800	66.000000	63.4200	64.5800	-1.495%	2,547,701	+98.854%
2025-11-12	67.0300	68.170000	65.4850	65.5600	-0.757%	1,932,269	+95.882%
2025-11-11	66.7500	66.810000	64.8100	66.0600	-1.491%	2,005,421	+94.399%
2025-11-10	65.6700	68.890000	65.3850	67.0600	+5.623%	3,123,455	+91.500%
2025-11-07	61.4400	63.660000	60.8800	63.4900	+1.568%	1,969,410	+102.268%
2025-11-06	62.4500	64.410400	62.3400	62.5100	-1.013%	2,054,384	+105.439%
2025-11-05	63.2400	65.405000	62.7400	63.1500	-0.127%	2,159,745	+103.357%
2025-11-04	67.9500	69.850000	62.8200	63.2300	-13.169%	4,414,091	+103.100%
2025-11-03	72.9600	74.450000	71.2300	72.8200	-0.192%	2,954,570	+76.353%
2025-10-31	73.7100	74.580000	71.8800	72.9600	-0.923%	2,442,614	+76.014%
2025-10-30	73.8800	75.300000	73.0675	73.6400	-0.325%	2,391,998	+74.389%
2025-10-29	73.0700	76.060000	71.9600	73.8800	+2.840%	2,845,579	+73.822%
2025-10-28	71.5900	73.140000	71.0300	71.8400	+0.433%	1,854,071	+78.758%
2025-10-27	70.9800	72.660000	70.6500	71.5300	+3.442%	1,216,514	+79.533%
2025-10-24	70.3300	70.734700	69.1000	69.1500	-0.647%	949,627	+85.712%
2025-10-23	67.1500	69.790000	66.8000	69.6000	+4.036%	1,435,421	+84.511%
2025-10-22	68.7200	69.470000	65.8500	66.9000	-4.223%	1,677,530	+91.958%
2025-10-21	70.0300	70.335000	68.6500	69.8500	-0.654%	1,107,709	+83.851%
2025-10-20	70.2800	73.545000	70.2700	70.3100	+0.214%	1,290,680	+82.648%
2025-10-17	69.8200	70.375000	69.2350	70.1600	-0.057%	1,113,719	+83.039%
2025-10-16	72.1200	72.410000	69.4600	70.2000	-1.584%	1,558,900	+82.934%
2025-10-15	72.7400	73.760000	70.9400	71.3300	+0.465%	2,068,430	+80.036%
2025-10-14	69.4900	72.165000	69.0000	71.0000	-0.546%	1,249,800	+80.873%
2025-10-13	71.9600	72.050000	70.8400	71.3900	+3.060%	1,545,500	+79.885%
2025-10-10	74.6200	76.150000	69.1331	69.2700	-7.120%	2,138,811	+85.391%
2025-10-09	73.7100	74.620000	72.6250	74.5800	+1.235%	1,191,541	+72.191%
2025-10-08	72.6300	73.990000	72.0000	73.6700	+2.433%	1,151,931	+74.318%
2025-10-07	74.7400	75.200000	70.9700	71.9200	-3.411%	1,156,619	+78.560%
2025-10-06	74.7000	75.220000	73.8200	74.4600	+2.407%	1,297,907	+72.468%
2025-10-03	73.2800	73.850000	72.4500	72.7100	-0.220%	1,245,992	+76.619%
2025-10-02	75.0000	75.000000	71.8800	72.8700	-0.992%	1,522,261	+76.232%
2025-10-01	72.6000	73.640000	71.9200	73.6000	+0.382%	1,809,733	+74.484%
2025-09-30	72.2300	73.490000	71.6500	73.3200	+2.302%	1,884,520	+75.150%
2025-09-29	72.3100	72.373600	70.5400	71.6700	+0.448%	1,469,532	+79.182%
2025-09-26	72.1000	72.500000	71.0100	71.3500	-0.985%	1,784,641	+79.986%
2025-09-25	71.4500	72.259000	69.5200	72.0600	-0.125%	1,476,942	+78.213%
2025-09-24	74.8200	74.820000	71.8300	72.1500	-2.998%	1,493,262	+77.990%
2025-09-23	75.1000	76.615000	73.9600	74.3800	-0.442%	2,081,044	+72.654%
2025-09-22	73.4100	75.750000	72.8600	74.7100	+3.563%	3,394,718	+71.891%
2025-09-19	72.2700	72.750000	69.9200	72.1400	+0.698%	13,955,780	+78.015%
2025-09-18	68.1700	72.200000	67.6350	71.6400	+7.053%	4,643,977	+79.257%
2025-09-17	65.9900	68.140000	65.2600	66.9200	+1.179%	2,759,409	+91.901%
2025-09-16	64.3950	66.342500	64.0200	66.1400	+2.686%	2,152,583	+94.164%
2025-09-15	64.4300	66.350000	64.2000	64.4100	0.000%	2,110,969	+99.379%
2025-09-12	65.9200	65.920000	64.3700	64.4100	-2.439%	1,902,196	+99.379%
2025-09-11	67.2800	67.649900	64.9450	66.0200	-0.227%	2,411,067	+94.517%
2025-09-10	66.1300	67.410000	65.8700	66.1700	+0.060%	1,920,043	+94.076%
2025-09-09	66.1000	67.460000	65.3300	66.1300	-0.810%	1,786,583	+94.193%
2025-09-08	66.9500	66.950000	64.9100	66.6700	+0.847%	2,432,524	+92.620%
2025-09-05	66.3500	66.929200	64.6200	66.1100	+0.212%	2,228,227	+94.252%
2025-09-04	67.0400	67.130000	64.9700	65.9700	-1.375%	2,388,790	+94.664%
2025-09-03	66.7000	67.100000	65.3000	66.8900	+0.210%	2,117,851	+91.987%
2025-09-02	64.6200	66.855000	64.0439	66.7500	+0.557%	2,205,828	+92.390%
2025-08-29	66.5100	66.730000	65.5225	66.3800	-0.413%	2,622,948	+93.462%
2025-08-28	66.2800	67.000000	65.8200	66.6550	+1.269%	1,577,740	+92.664%
2025-08-27	65.6500	66.120000	65.2800	65.8200	+0.137%	2,087,406	+95.108%
2025-08-26	65.0700	66.370000	64.9500	65.7300	+1.561%	3,058,342	+95.375%
2025-08-25	64.1400	65.170000	63.4500	64.7200	+0.873%	2,247,091	+98.424%
2025-08-22	62.1000	65.440000	61.9050	64.1600	+4.274%	2,078,279	+100.156%
2025-08-21	60.7100	61.610000	59.7584	61.5300	+0.212%	1,426,411	+108.711%
2025-08-20	61.0800	61.715000	59.3700	61.4000	-0.260%	2,311,242	+109.153%
2025-08-19	63.3900	63.870000	61.0700	61.5600	-2.641%	2,555,125	+108.609%
2025-08-18	63.5300	64.770000	63.1600	63.2300	-0.472%	2,111,434	+103.100%
2025-08-15	63.6800	64.250000	62.6100	63.5300	-0.031%	2,360,529	+102.141%
2025-08-14	63.4800	64.158900	62.6500	63.5500	-2.561%	2,289,788	+102.077%
2025-08-13	63.5900	66.210000	63.4650	65.2200	+2.984%	3,130,148	+96.903%
2025-08-12	61.6000	63.830000	60.6401	63.3300	+4.539%	3,285,158	+102.779%
2025-08-11	61.7000	62.655000	60.3800	60.5800	-1.512%	2,628,407	+111.984%
2025-08-08	61.0000	61.930000	60.2200	61.5100	+1.301%	3,805,459	+108.779%
2025-08-07	58.9300	60.970000	58.5301	60.7200	+5.453%	4,804,190	+111.495%
2025-08-06	55.7100	58.140000	55.6200	57.5800	+2.565%	4,650,603	+123.029%
2025-08-05	54.5650	57.140000	53.0625	56.1400	+15.206%	8,074,631	+128.750%
2025-08-04	49.2000	49.460000	48.3400	48.7300	-0.531%	4,952,780	+163.534%
2025-08-01	48.8200	49.740000	46.4300	48.9900	-1.686%	3,197,260	+162.135%
2025-07-31	51.8700	52.310000	49.5500	49.8300	-5.696%	2,570,105	+157.716%
2025-07-30	53.4800	54.020000	52.5500	52.8400	-0.433%	1,851,822	+143.036%
2025-07-29	54.0800	54.560000	52.5750	53.0700	-1.228%	1,526,754	+141.982%
2025-07-28	54.3200	54.510000	53.1500	53.7300	-0.112%	2,072,816	+139.010%
2025-07-25	52.2500	54.150000	51.5687	53.7900	+2.947%	1,446,117	+138.743%
2025-07-24	53.2300	53.490000	51.2000	52.2500	-2.482%	2,285,441	+145.780%
2025-07-23	50.9700	53.690000	50.6285	53.5800	+2.057%	2,446,063	+139.679%
2025-07-22	52.0300	53.040000	51.5100	52.5000	+0.671%	1,573,633	+144.610%
2025-07-21	53.4000	54.350000	52.0700	52.1500	-1.659%	1,575,429	+146.251%
2025-07-18	52.4800	53.260000	51.2500	53.0300	+2.177%	1,364,324	+142.165%
2025-07-17	51.8300	52.680000	51.5300	51.9000	-0.096%	1,264,467	+147.437%
2025-07-16	51.7300	51.990000	50.2500	51.9500	-0.250%	1,752,965	+147.199%
2025-07-15	54.2950	54.870000	52.0400	52.0800	-1.939%	1,848,238	+146.582%
2025-07-14	52.9100	53.495000	52.3700	53.1100	-1.136%	1,409,430	+141.800%
2025-07-11	54.2700	54.520000	53.4400	53.7200	-2.149%	1,098,393	+139.054%
2025-07-10	53.9600	56.745000	53.8400	54.9000	+2.064%	2,448,741	+133.916%
2025-07-09	53.7100	54.571400	52.4550	53.7900	+0.261%	2,470,187	+138.743%
2025-07-08	51.2900	54.110000	51.2900	53.6500	+5.444%	2,219,196	+139.366%
2025-07-07	51.1200	51.790000	50.5800	50.8800	-2.173%	2,179,810	+152.398%
2025-07-03	52.8500	52.990000	51.5900	52.0100	-0.574%	1,183,828	+146.914%
2025-07-02	50.2600	52.578600	49.9800	52.3100	+4.328%	3,214,087	+145.498%
2025-07-01	48.2300	51.630000	48.1000	50.1400	+2.347%	2,946,812	+156.123%
2025-06-30	50.3700	50.640000	48.9400	48.9900	-2.391%	2,303,366	+162.135%
2025-06-27	50.7500	51.160000	49.3000	50.1900	-0.614%	1,822,222	+155.868%
2025-06-26	51.5100	51.510000	50.1300	50.5000	-0.610%	2,367,820	+154.297%
2025-06-25	51.4000	51.880000	50.3300	50.8100	-0.665%	1,720,743	+152.746%
2025-06-24	50.8000	52.090000	50.6100	51.1500	+2.938%	2,207,360	+151.065%
2025-06-23	50.0800	51.880000	49.1450	49.6900	-1.448%	1,545,908	+158.442%
2025-06-20	51.7500	51.790000	49.6300	50.4200	-1.118%	3,509,342	+154.701%
2025-06-18	49.0500	51.400000	48.5300	50.9900	+4.317%	3,075,271	+151.853%
2025-06-17	47.4200	49.500000	47.0900	48.8800	+2.131%	2,347,823	+162.725%
2025-06-16	48.9200	49.660000	47.7550	47.8600	+0.021%	2,868,217	+168.324%
2025-06-13	48.0800	49.255000	47.7601	47.8500	-3.392%	2,305,426	+168.380%
2025-06-12	50.4300	51.110000	49.4750	49.5300	-2.901%	1,544,511	+159.277%
2025-06-11	51.6700	51.930000	49.9900	51.0100	-0.488%	2,078,880	+151.755%
2025-06-10	50.5000	51.600000	49.9600	51.2600	+2.356%	2,161,667	+150.527%
2025-06-09	48.9000	50.730000	48.2631	50.0800	+4.290%	2,158,280	+156.430%
2025-06-06	48.3600	49.170000	47.7950	48.0200	+2.323%	2,261,166	+167.430%
2025-06-05	47.9200	48.065000	46.0500	46.9300	-1.490%	2,774,240	+173.642%
2025-06-04	46.8800	48.090000	46.1200	47.6400	+2.386%	2,315,642	+169.563%
2025-06-03	44.8000	47.065000	44.1600	46.5300	+3.723%	2,172,137	+175.994%
2025-06-02	44.6800	45.500000	44.1500	44.8600	-0.178%	1,364,586	+186.268%
2025-05-30	45.5300	45.855000	43.9000	44.9400	-2.326%	2,523,134	+185.759%
2025-05-29	47.2600	47.260000	45.5100	46.0100	-0.669%	1,551,520	+179.113%
2025-05-28	48.0000	48.770000	46.1950	46.3200	-3.157%	1,572,113	+177.245%
2025-05-27	47.9700	48.940000	46.9900	47.8300	+2.551%	2,615,212	+168.493%
2025-05-23	45.6000	47.020000	45.6000	46.6400	-1.666%	1,874,672	+175.343%
2025-05-22	46.6400	48.170000	46.4200	47.4300	+1.912%	2,269,670	+170.757%
2025-05-21	49.2300	49.540000	46.4100	46.5400	-7.585%	4,513,694	+175.935%
2025-05-20	49.9000	50.500000	49.3700	50.3600	-0.198%	2,170,965	+155.004%
2025-05-19	50.9200	51.990000	50.1300	50.4600	-3.941%	2,326,070	+154.499%
2025-05-16	52.0900	52.670000	51.5000	52.5300	+0.536%	1,471,468	+144.470%
2025-05-15	54.3100	54.940000	51.8000	52.2500	-4.827%	2,879,516	+145.780%
2025-05-14	55.9850	56.449900	54.5500	54.9000	-1.754%	2,125,243	+133.916%
2025-05-13	55.2800	57.229900	55.0300	55.8800	-0.214%	2,907,771	+129.814%
2025-05-12	54.0500	57.010000	54.0500	56.0000	+12.835%	5,163,546	+129.321%
2025-05-09	50.0100	51.140000	49.1550	49.6300	+0.915%	2,492,113	+158.755%
2025-05-08	49.1050	50.275000	48.1000	49.1800	+1.235%	2,982,108	+161.122%
2025-05-07	47.9200	48.820000	45.8950	48.5800	+2.080%	4,229,007	+164.347%
2025-05-06	48.6500	49.045000	45.1700	47.5900	-9.283%	7,747,199	+169.847%
2025-05-05	51.4700	53.390000	51.1900	52.4600	+1.098%	3,195,496	+144.796%
2025-05-02	50.4300	52.460000	49.4800	51.8900	+5.963%	2,761,011	+147.485%
2025-05-01	49.9300	50.560000	48.8200	48.9700	+0.082%	2,074,095	+162.242%
2025-04-30	46.7200	49.080000	46.4200	48.9300	+1.409%	1,764,325	+162.457%
2025-04-29	48.1400	49.110000	47.8200	48.2500	-1.450%	2,337,552	+166.155%
2025-04-28	48.8600	49.525000	47.7400	48.9600	-0.163%	2,116,489	+162.296%
2025-04-25	48.0800	49.470000	47.8800	49.0400	-0.102%	1,747,531	+161.868%
2025-04-24	46.0000	49.240000	45.4900	49.0900	+11.822%	3,228,765	+161.601%
2025-04-23	45.0000	45.580000	43.5500	43.9000	+3.930%	2,442,457	+192.528%
2025-04-22	42.2200	43.600000	41.5900	42.2400	+1.149%	3,406,727	+204.025%
2025-04-21	39.6600	41.850000	39.6000	41.7600	+1.408%	2,688,122	+207.519%
2025-04-17	41.8700	41.870000	40.1600	41.1800	-0.986%	2,605,434	+211.850%
2025-04-16	41.5300	42.760000	39.8700	41.5900	-4.698%	3,473,566	+208.776%
2025-04-15	43.7500	44.290000	42.9400	43.6400	-0.137%	1,802,794	+194.271%
2025-04-14	44.7700	45.220000	42.7000	43.7000	+0.970%	3,430,382	+193.867%
2025-04-11	41.3000	43.375000	40.2100	43.2800	+2.608%	3,811,890	+196.719%
2025-04-10	43.1200	44.190000	39.2800	42.1800	-9.173%	7,675,713	+204.457%
2025-04-09	37.8500	47.020000	36.6200	46.4400	+22.727%	8,139,689	+176.529%
2025-04-08	41.5200	42.820000	37.0200	37.8400	-4.372%	5,621,645	+239.376%
2025-04-07	37.1700	42.070000	34.6850	39.5700	+1.384%	6,770,816	+224.539%
2025-04-04	42.9800	43.580000	38.7200	39.0300	-9.359%	8,420,278	+229.029%
2025-04-03	47.9500	48.220000	42.1400	43.0600	-15.931%	8,186,632	+198.235%
2025-04-02	51.7800	53.020000	51.0100	51.2200	-3.212%	3,357,443	+150.722%
2025-04-01	52.2300	53.180000	50.6750	52.9200	+0.896%	3,274,130	+142.668%
2025-03-31	54.0000	54.255000	51.4300	52.4500	-5.154%	4,332,640	+144.843%
2025-03-28	58.2900	58.950000	54.9700	55.3000	-6.509%	2,480,256	+132.224%
2025-03-27	59.6000	60.280000	58.0100	59.1500	-2.151%	1,493,420	+117.109%
2025-03-26	62.8300	63.470000	59.5000	60.4500	-3.681%	1,577,575	+112.440%
2025-03-25	63.2200	64.060000	62.5850	62.7600	-1.009%	1,112,224	+104.621%
2025-03-24	62.2100	64.522500	61.8550	63.4000	+4.500%	1,813,417	+102.555%
2025-03-21	59.4400	60.980000	59.0300	60.6700	+0.215%	1,993,560	+111.670%
2025-03-20	61.5000	62.326700	60.2100	60.5400	-2.872%	1,018,689	+112.124%
2025-03-19	62.3100	63.720000	62.0500	62.3300	+0.032%	1,499,468	+106.032%
2025-03-18	61.7700	62.437500	60.7600	62.3100	-0.479%	1,893,512	+106.099%
2025-03-17	60.2600	63.559000	60.2600	62.6100	+2.994%	1,609,350	+105.111%
2025-03-14	59.4600	61.130000	59.1050	60.7900	+4.846%	1,560,477	+111.252%
2025-03-13	58.2800	60.450000	57.0300	57.9800	-1.075%	1,377,113	+121.490%
2025-03-12	59.6900	60.500000	58.3800	58.6100	-0.017%	1,964,317	+119.109%
2025-03-11	61.3000	61.559900	57.3900	58.6200	-3.949%	2,716,754	+119.072%
2025-03-10	61.9600	63.520000	60.1300	61.0300	-4.312%	2,728,890	+110.421%
2025-03-07	61.0400	64.270000	59.9700	63.7800	+4.592%	2,321,316	+101.348%
2025-03-06	60.7200	62.920000	60.1072	60.9800	-2.619%	2,124,483	+110.594%
2025-03-05	61.3600	62.840000	59.8400	62.6200	+2.723%	1,892,998	+105.078%
2025-03-04	59.9900	62.590000	59.0550	60.9600	+1.061%	3,153,639	+110.663%
2025-03-03	64.0200	64.840000	59.7800	60.3200	-3.240%	2,997,489	+112.898%
2025-02-28	60.5300	63.589100	60.1500	62.3400	+2.939%	3,239,155	+105.999%
2025-02-27	64.3800	64.895000	60.3400	60.5600	-5.934%	2,870,219	+112.054%
2025-02-26	66.1100	66.409900	63.6850	64.3800	-1.469%	2,994,786	+99.472%
2025-02-25	65.9800	67.030000	64.6700	65.3400	-1.359%	2,312,025	+96.541%
2025-02-24	66.7200	67.440000	65.1600	66.2400	-0.764%	2,529,777	+93.871%
2025-02-21	68.5100	69.000000	65.7000	66.7500	-1.838%	2,289,822	+92.390%
2025-02-20	68.9800	70.309900	67.0400	68.0000	-1.134%	2,544,127	+88.853%
2025-02-19	67.3200	70.550000	66.7300	68.7800	+2.290%	3,164,887	+86.711%
2025-02-18	65.0000	69.820000	64.7000	67.2400	+4.378%	4,118,397	+90.988%
2025-02-14	63.5000	64.470000	62.5400	64.4200	+1.625%	1,648,239	+99.348%
2025-02-13	61.9700	63.550000	61.7300	63.3900	+3.040%	3,159,301	+102.587%
2025-02-12	57.9100	61.600000	57.7050	61.5200	+4.911%	2,592,922	+108.745%
2025-02-11	62.6200	63.787400	57.9406	58.6400	+7.656%	6,871,623	+118.997%
2025-02-10	53.1300	55.170000	53.0900	54.4700	+2.214%	4,523,478	+135.763%
2025-02-07	54.2700	54.780000	52.4400	53.2900	-1.606%	2,104,949	+140.983%
2025-02-06	54.8500	55.755000	53.4429	54.1600	-2.274%	1,826,064	+137.112%
2025-02-05	54.1000	55.450000	53.2200	55.4200	+1.224%	2,182,925	+131.721%
2025-02-04	54.2100	55.640000	54.2100	54.7500	+0.385%	2,066,627	+134.557%
2025-02-03	55.1100	55.770000	53.7600	54.5400	-4.349%	1,777,666	+135.460%