Dark

MCHP
Microchip Technology Inc
stock NASDAQ

At Close

Sep 10, 2026 3:59:58 PM EDT

71.56USD-1.986%(-1.45)7,592,385

70.01Bid 72.50Ask 2.49Spread

Pre-market

Sep 10, 2026 9:17:30 AM EDT

70.80USD-3.027%(-2.21)6,355

After-hours

Sep 10, 2026 4:08:30 PM EDT

71.72USD+0.229%(+0.16)2,431,359

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	71.4300	72.6000	70.9600	71.5600	-1.986%	7,592,385	0.000%
2026-09-09	73.0500	74.2700	72.5500	73.0100	-0.504%	5,104,615	-1.986%
2026-09-08	74.6500	74.8400	72.8300	73.3800	-1.065%	8,728,142	-2.480%
2026-09-04	73.7800	74.8600	73.2114	74.1700	+1.450%	7,673,631	-3.519%
2026-09-03	71.6400	73.2900	70.8500	73.1100	+0.481%	5,814,875	-2.120%
2026-09-02	71.4600	73.1900	70.6650	72.7600	+1.890%	5,837,755	-1.649%
2026-09-01	71.9150	72.3700	70.4500	71.4100	-2.777%	10,117,080	+0.210%
2026-08-31	73.5100	74.0550	72.7500	73.4500	+0.713%	7,193,526	-2.573%
2026-08-28	75.3900	75.5799	72.6700	72.9300	-3.391%	11,147,840	-1.879%
2026-08-27	74.5900	75.5700	73.7100	75.4900	+1.945%	7,523,673	-5.206%
2026-08-26	73.4100	74.4100	72.9100	74.0500	+0.748%	6,229,230	-3.363%
2026-08-25	75.3200	75.3200	73.1300	73.5000	-0.957%	6,003,249	-2.639%
2026-08-24	74.7900	75.2300	72.7650	74.2100	-2.458%	11,783,231	-3.571%
2026-08-21	76.8150	77.0000	75.0600	76.0800	+0.356%	4,629,242	-5.941%
2026-08-20	76.6900	77.4150	75.6750	75.8100	-1.648%	6,825,099	-5.606%
2026-08-19	79.2700	79.7500	76.9700	77.0800	-1.420%	8,832,997	-7.161%
2026-08-18	78.0050	78.4700	75.6500	78.1900	-2.579%	12,743,296	-8.479%
2026-08-17	80.0600	81.4100	79.3700	80.2600	+1.377%	8,530,646	-10.840%
2026-08-14	77.8700	79.3450	77.2700	79.1700	+1.905%	8,246,432	-9.612%
2026-08-13	79.4900	80.4250	77.6000	77.6900	-2.203%	7,414,987	-7.890%
2026-08-12	83.7250	83.7430	79.3000	79.4400	-1.950%	9,225,592	-9.919%
2026-08-11	82.2800	83.4400	80.6748	81.0200	-0.455%	7,005,466	-11.676%
2026-08-10	85.5400	85.6600	81.1400	81.3900	-3.897%	8,793,253	-12.078%
2026-08-07	81.3500	85.9658	80.6800	84.6900	+13.892%	19,095,074	-15.504%
2026-08-06	76.6200	79.6020	74.2200	74.3600	-4.409%	15,903,992	-3.765%
2026-08-05	80.1000	80.3900	77.0000	77.7900	-3.570%	9,796,307	-8.009%
2026-08-04	77.5000	80.9800	77.5000	80.6700	+7.245%	16,079,357	-11.293%
2026-08-03	73.4600	75.7200	72.5800	75.2200	+1.252%	8,143,531	-4.866%
2026-07-31	77.0800	77.6700	74.1800	74.2900	-0.960%	11,293,203	-3.675%
2026-07-30	74.9300	75.8600	73.2500	75.0100	+5.100%	13,850,977	-4.599%
2026-07-29	75.1500	75.8300	71.2350	71.3700	-5.732%	15,687,983	+0.266%
2026-07-28	76.2400	77.6100	74.8800	75.7100	-2.811%	13,887,354	-5.481%
2026-07-27	79.4850	80.3600	75.5600	77.9000	-1.217%	11,225,805	-8.139%
2026-07-24	80.2900	81.2400	78.0300	78.8600	-3.061%	9,323,775	-9.257%
2026-07-23	81.2050	83.3900	80.1900	81.3500	-4.317%	11,585,762	-12.034%
2026-07-22	81.8750	85.6550	81.8400	85.0200	+1.967%	6,537,907	-15.832%
2026-07-21	83.1900	83.8700	81.5150	83.3800	+3.565%	11,642,182	-14.176%
2026-07-20	82.5250	83.4200	80.3300	80.5100	-0.556%	7,503,930	-11.117%
2026-07-17	78.9550	82.0000	78.0000	80.9600	-0.881%	12,927,189	-11.611%
2026-07-16	83.8500	84.8200	80.8500	81.6800	-5.310%	12,220,210	-12.390%
2026-07-15	88.1400	88.1400	83.5800	86.2600	-0.976%	7,512,892	-17.042%
2026-07-14	87.9950	88.6500	86.3900	87.1100	+3.419%	10,159,571	-17.851%
2026-07-13	86.9950	86.9950	83.8750	84.2300	-4.922%	10,301,307	-15.042%
2026-07-10	87.8200	89.4500	86.5200	88.5900	+0.374%	6,676,801	-19.223%
2026-07-09	88.4900	90.8500	87.7100	88.2600	+3.240%	11,164,241	-18.921%
2026-07-08	83.1400	86.1199	83.1400	85.4900	+1.592%	7,199,271	-16.294%
2026-07-07	83.9600	84.9500	81.6000	84.1500	-3.927%	13,027,081	-14.961%
2026-07-06	87.0000	89.5200	86.6000	87.5900	+3.485%	7,981,221	-18.301%
2026-07-02	89.0550	90.0600	82.8500	84.6400	-4.566%	14,795,801	-15.454%
2026-07-01	89.5000	91.4000	88.6150	88.6900	-2.752%	14,279,315	-19.314%
2026-06-30	89.1250	92.0200	88.0200	91.2000	+2.403%	16,176,373	-21.535%
2026-06-29	87.4900	89.2800	85.0600	89.0600	+1.285%	12,608,690	-19.650%
2026-06-26	91.0750	91.2443	86.8424	87.9300	-6.577%	31,443,148	-18.617%
2026-06-25	95.7000	97.2300	91.8350	94.1200	+1.773%	9,767,786	-23.969%
2026-06-24	92.8600	93.5050	89.7800	92.4800	-0.836%	10,768,465	-22.621%
2026-06-23	97.0900	98.3800	92.0700	93.2600	-9.201%	17,126,046	-23.268%
2026-06-22	101.4950	104.0300	101.1000	102.7100	+2.947%	11,048,127	-30.328%
2026-06-18	98.2000	100.9200	97.8120	99.7700	+6.014%	16,353,468	-28.275%
2026-06-17	97.6700	97.8850	93.9200	94.1100	-1.589%	10,091,554	-23.961%
2026-06-16	99.5000	101.9300	95.5700	95.6300	-4.675%	11,664,329	-25.170%
2026-06-15	98.7850	100.9600	98.0000	100.3200	+5.334%	11,611,742	-28.668%
2026-06-12	92.9550	95.7000	91.9000	95.2400	+2.475%	8,386,187	-24.864%
2026-06-11	90.4650	93.3400	88.7300	92.9400	+5.722%	15,470,332	-23.004%
2026-06-10	90.2550	92.4900	87.5500	87.9100	-3.892%	10,497,623	-18.599%
2026-06-09	92.9900	94.5000	85.2800	91.4700	+0.109%	15,334,214	-21.767%
2026-06-08	91.8600	93.1800	89.6200	91.3700	+3.430%	13,900,577	-21.681%
2026-06-05	93.5650	93.9500	87.5600	88.3400	-8.266%	19,736,632	-18.995%
2026-06-04	95.6500	99.6000	94.5840	96.3000	-0.259%	9,556,954	-25.691%
2026-06-03	96.6350	97.3900	94.3550	96.5500	-0.423%	10,449,411	-25.883%
2026-06-02	96.7500	99.3000	94.1600	96.9600	+5.944%	13,414,758	-26.196%
2026-06-01	92.8830	94.2000	90.2300	91.5200	-3.307%	11,345,079	-21.809%
2026-05-29	96.6750	97.9900	93.9900	94.6500	-1.447%	11,367,653	-24.395%
2026-05-28	96.8580	97.9883	93.6400	96.0400	-0.836%	7,698,925	-25.489%
2026-05-27	99.3820	100.2500	94.7200	96.8500	-1.224%	12,834,944	-26.113%
2026-05-26	95.8350	99.9700	95.2200	98.0500	+4.945%	13,095,718	-27.017%
2026-05-22	90.6700	94.9050	90.6400	93.4300	+2.546%	8,838,302	-23.408%
2026-05-21	93.0000	93.2750	89.1584	91.1100	-3.095%	8,587,848	-21.458%
2026-05-20	92.6800	94.3400	91.8100	94.0200	+2.407%	10,871,617	-23.889%
2026-05-19	90.4500	93.5900	90.0000	91.8100	-1.024%	7,350,440	-22.056%
2026-05-18	95.8200	95.8200	91.1310	92.7600	-1.161%	10,149,062	-22.855%
2026-05-15	94.1020	95.5900	93.7213	93.8500	-3.287%	9,445,383	-23.751%
2026-05-14	96.3850	97.2900	95.2700	97.0400	+0.341%	6,977,355	-26.257%
2026-05-13	99.6500	99.8700	96.0600	96.7100	-1.013%	12,894,109	-26.006%
2026-05-12	97.0600	98.1450	94.4200	97.7000	-1.343%	12,828,489	-26.755%
2026-05-11	98.1000	101.1750	96.5700	99.0300	-0.061%	19,625,220	-27.739%
2026-05-08	105.0500	105.9100	96.8200	99.0900	-2.451%	18,857,338	-27.783%
2026-05-07	102.1500	102.2800	99.5900	101.5800	-1.302%	15,859,604	-29.553%
2026-05-06	98.4800	103.2400	98.0000	102.9200	+4.509%	13,764,099	-30.470%
2026-05-05	95.2300	99.0800	94.1700	98.4800	+3.337%	11,012,060	-27.335%
2026-05-04	96.2150	96.2150	93.6175	95.3000	+1.437%	8,361,727	-24.911%
2026-05-01	92.8100	94.5550	91.9076	93.9500	+1.119%	8,062,760	-23.832%
2026-04-30	91.0000	93.0300	89.1200	92.9100	+3.039%	9,362,636	-22.979%
2026-04-29	89.0000	90.7300	87.1100	90.1700	+7.014%	12,902,696	-20.639%
2026-04-28	85.7300	87.1400	83.9500	84.2600	-2.971%	13,219,253	-15.072%
2026-04-27	88.9600	89.2900	85.2800	86.8400	-2.907%	10,116,467	-17.596%
2026-04-24	91.1100	91.5000	87.9100	89.4400	-1.324%	11,339,987	-19.991%
2026-04-23	85.7750	92.2400	85.4600	90.6400	+9.893%	18,143,179	-21.050%
2026-04-22	82.4700	82.8950	81.0900	82.4800	+1.915%	8,901,105	-13.240%
2026-04-21	80.4900	81.8600	80.2400	80.9300	+0.672%	8,516,988	-11.578%
2026-04-20	79.0000	80.7100	78.4200	80.3900	+2.070%	9,355,640	-10.984%
2026-04-17	78.7750	79.9000	77.7600	78.7600	+2.459%	10,896,303	-9.142%
2026-04-16	74.5550	77.3200	74.0100	76.8700	+3.195%	7,221,070	-6.908%
2026-04-15	74.1300	74.8600	72.9000	74.4900	-0.013%	6,869,400	-3.933%
2026-04-14	74.2000	74.8900	73.0200	74.5000	+1.292%	7,446,422	-3.946%
2026-04-13	71.4600	73.7100	71.1200	73.5500	+2.781%	6,497,743	-2.706%
2026-04-10	71.9100	72.7000	70.8250	71.5600	+0.477%	8,064,051	0.000%
2026-04-09	70.5000	71.5500	69.5300	71.2200	+0.693%	8,475,200	+0.477%
2026-04-08	72.0200	72.4950	69.7300	70.7300	+4.770%	13,559,102	+1.173%
2026-04-07	67.0100	67.7900	65.7500	67.5100	+0.431%	6,549,439	+5.999%
2026-04-06	65.9700	67.8100	65.8100	67.2200	+2.470%	5,480,062	+6.456%
2026-04-02	63.2200	65.8100	62.6200	65.6000	+0.336%	6,599,866	+9.085%
2026-04-01	64.8250	66.5300	64.5100	65.3800	+1.192%	7,926,900	+9.452%
2026-03-31	61.3500	64.9800	61.1800	64.6100	+7.576%	12,581,047	+10.757%
2026-03-30	62.4100	62.9400	59.3100	60.0600	-3.129%	8,534,228	+19.148%
2026-03-27	63.5300	63.7900	61.5800	62.0000	-3.427%	8,341,904	+15.419%
2026-03-26	64.4900	65.9900	63.9700	64.2000	-1.473%	10,554,432	+11.464%
2026-03-25	66.2500	68.1000	64.8300	65.1600	-0.716%	6,581,164	+9.822%
2026-03-24	63.7300	66.5800	63.7000	65.6300	+2.005%	5,553,910	+9.036%
2026-03-23	64.9300	65.9200	64.2400	64.3400	+2.176%	7,972,529	+11.222%
2026-03-20	62.9900	64.3400	62.1200	62.9700	-0.506%	12,514,912	+13.641%
2026-03-19	62.9000	64.1500	62.4300	63.2900	-2.194%	10,227,161	+13.067%
2026-03-18	64.0000	65.7900	64.0000	64.7100	+0.186%	10,218,806	+10.586%
2026-03-17	64.4000	65.6900	64.0871	64.5900	+1.191%	5,818,539	+10.791%
2026-03-16	63.4000	64.9000	63.2000	63.8300	+3.051%	7,291,064	+12.110%
2026-03-13	63.5000	64.0800	61.3900	61.9400	-1.259%	6,899,559	+15.531%
2026-03-12	64.6000	65.1300	62.3500	62.7300	-4.651%	10,756,463	+14.076%
2026-03-11	65.5500	66.2699	64.6200	65.7900	+0.704%	7,310,055	+8.770%
2026-03-10	65.0000	67.1000	64.5800	65.3300	+0.508%	11,371,072	+9.536%
2026-03-09	63.5600	65.5500	61.6750	65.0000	+0.355%	12,951,740	+10.092%
2026-03-06	65.7150	66.3800	64.1900	64.7700	-4.483%	11,744,991	+10.483%
2026-03-05	69.0000	70.4900	66.9100	67.8100	-2.990%	9,606,343	+5.530%
2026-03-04	72.5200	72.7000	69.3350	69.9000	-2.087%	7,452,245	+2.375%
2026-03-03	72.0150	72.7200	70.7100	71.3900	-3.929%	9,388,978	+0.238%
2026-03-02	72.8600	74.7100	72.4401	74.3100	-0.442%	5,287,034	-3.701%
2026-02-27	73.2600	74.7400	72.3200	74.6400	-0.440%	10,353,546	-4.126%
2026-02-26	75.7400	75.9600	73.6300	74.9700	-0.663%	9,958,322	-4.548%
2026-02-25	77.0550	77.1000	75.3800	75.4700	-0.606%	7,827,566	-5.181%
2026-02-24	77.2050	79.1800	75.5700	75.9300	-0.875%	5,591,674	-5.755%
2026-02-23	77.1400	77.7500	74.6000	76.6000	-1.454%	5,034,284	-6.580%
2026-02-20	76.2800	78.3901	76.1900	77.7300	+0.739%	7,042,873	-7.938%
2026-02-19	78.4400	78.7700	76.0300	77.1600	-2.465%	6,919,169	-7.258%
2026-02-18	80.6700	81.0000	78.4600	79.1100	+0.215%	6,953,206	-9.544%
2026-02-17	78.5000	79.6250	77.1100	78.9400	+0.484%	6,181,005	-9.349%
2026-02-13	78.0200	79.1700	77.5900	78.5600	-0.456%	7,887,091	-8.910%
2026-02-12	81.8100	83.3500	78.2650	78.9200	-2.266%	12,427,577	-9.326%
2026-02-11	78.2200	81.2700	77.8600	80.7500	+5.061%	13,618,651	-11.381%
2026-02-10	74.5600	77.7050	74.4900	76.8600	+3.293%	12,131,453	-6.896%
2026-02-09	74.3100	75.5500	73.5000	74.4100	-2.105%	11,655,852	-3.830%
2026-02-06	74.4100	76.7000	73.3835	76.0100	-2.601%	20,207,811	-5.854%
2026-02-05	77.1500	79.1450	75.7200	78.0400	-0.243%	11,357,860	-8.303%
2026-02-04	77.6000	79.8200	76.6500	78.2300	+2.048%	14,564,095	-8.526%
2026-02-03	77.7000	79.1800	75.2600	76.6600	-1.819%	8,540,962	-6.653%
2026-02-02	74.7900	79.0800	74.4040	78.0800	+2.845%	8,646,574	-8.350%
2026-01-30	78.3300	78.5600	75.0800	75.9200	-4.335%	12,509,952	-5.743%
2026-01-29	79.8900	80.8800	76.0700	79.3600	-1.146%	7,807,895	-9.829%
2026-01-28	79.8200	81.4299	78.7300	80.2800	+6.812%	14,809,491	-10.862%
2026-01-27	75.1200	76.2800	75.0300	75.1600	+0.495%	6,143,882	-4.790%
2026-01-26	74.7100	75.3000	73.9500	74.7900	+0.107%	7,783,727	-4.319%
2026-01-23	75.7800	75.9400	73.4100	74.7100	-1.007%	7,621,028	-4.216%
2026-01-22	79.0100	79.5000	75.1592	75.4700	-0.958%	12,630,109	-5.181%
2026-01-21	74.1700	76.7400	73.7700	76.2000	+4.141%	11,967,439	-6.089%
2026-01-20	73.1100	74.3450	72.2800	73.1700	-2.048%	11,055,132	-2.200%
2026-01-16	75.4300	75.6600	74.3300	74.7000	+0.336%	7,005,346	-4.203%
2026-01-15	75.2250	76.0000	74.4097	74.4500	-0.308%	6,994,103	-3.882%
2026-01-14	73.9900	75.0100	73.5100	74.6800	+0.824%	5,298,149	-4.178%
2026-01-13	73.5100	75.1350	73.4100	74.0700	+0.927%	5,445,757	-3.389%
2026-01-12	75.3200	75.3200	73.2100	73.3900	-2.433%	6,982,452	-2.494%
2026-01-09	74.0300	76.0600	73.5100	75.2200	+2.298%	9,006,473	-4.866%
2026-01-08	73.4000	73.7400	71.6950	73.5300	-0.555%	8,440,434	-2.679%
2026-01-07	73.0600	74.0172	71.8900	73.9400	-1.242%	9,813,610	-3.219%
2026-01-06	70.5600	75.2850	70.5600	74.8700	+11.646%	18,539,963	-4.421%
2026-01-05	65.3500	68.8350	65.3000	67.0600	+3.122%	9,261,107	+6.710%
2026-01-02	65.2600	65.8700	64.1500	65.0300	+2.056%	7,789,208	+10.042%
2025-12-31	64.5800	64.6500	63.6350	63.7200	-1.484%	4,563,499	+12.304%
2025-12-30	64.8400	65.2300	64.3700	64.6800	+0.046%	4,346,400	+10.637%
2025-12-29	65.0100	65.4700	63.9700	64.6500	-0.447%	4,778,628	+10.688%
2025-12-26	65.5600	65.8999	64.8200	64.9400	-0.643%	3,853,452	+10.194%
2025-12-24	65.6300	65.9000	65.1750	65.3600	+0.015%	2,100,869	+9.486%
2025-12-23	65.8600	66.2100	65.1000	65.3500	-1.344%	4,874,576	+9.503%
2025-12-22	66.0450	67.0100	65.6650	66.2400	+2.049%	5,867,725	+8.031%
2025-12-19	64.3300	65.1800	64.1100	64.9100	+1.327%	18,662,500	+10.245%
2025-12-18	65.3200	65.6800	63.7500	64.0600	+0.109%	6,554,793	+11.708%
2025-12-17	66.1700	66.6100	63.4350	63.9900	-2.898%	8,750,788	+11.830%
2025-12-16	68.9850	69.3300	64.9100	65.9000	-1.905%	7,294,192	+8.589%
2025-12-15	68.0550	68.0850	66.5200	67.1800	0.000%	6,768,164	+6.520%
2025-12-12	69.3600	69.5600	66.6300	67.1800	-2.765%	13,109,487	+6.520%
2025-12-11	67.8200	69.2700	66.7800	69.0900	+1.753%	8,227,670	+3.575%
2025-12-10	66.7900	68.1999	66.2300	67.9000	+1.571%	8,768,858	+5.390%
2025-12-09	66.8700	67.4900	66.5250	66.8500	-0.742%	7,477,829	+7.046%
2025-12-08	66.3000	67.4200	66.2700	67.3500	+2.340%	8,146,612	+6.251%
2025-12-05	66.1900	66.9500	65.5390	65.8100	+1.684%	11,350,296	+8.737%
2025-12-04	63.9650	65.4850	63.2200	64.7200	+1.745%	12,641,859	+10.569%
2025-12-03	59.3000	63.9400	58.9500	63.6100	+12.167%	22,906,420	+12.498%
2025-12-02	53.8000	57.3500	53.4050	56.7100	+6.139%	11,954,031	+26.186%
2025-12-01	52.8800	54.2700	52.6200	53.4300	-0.280%	5,580,993	+33.932%
2025-11-28	52.6900	53.7400	52.3700	53.5800	+1.921%	3,754,975	+33.557%
2025-11-26	51.8700	53.3600	51.5500	52.5700	+1.428%	6,266,077	+36.123%
2025-11-25	50.3300	52.3200	49.7950	51.8300	+1.132%	9,605,330	+38.067%
2025-11-24	50.5400	51.5100	50.1000	51.2500	+0.688%	12,016,437	+39.629%
2025-11-21	49.0600	51.4500	48.5200	50.9000	+3.835%	11,767,251	+40.589%
2025-11-20	51.1200	51.7100	48.5700	49.0200	-3.504%	10,583,961	+45.981%
2025-11-19	50.8600	51.4700	50.3700	50.8000	-0.138%	9,005,753	+40.866%
2025-11-18	51.2500	51.5700	50.6100	50.8700	-1.605%	9,779,861	+40.672%
2025-11-17	53.3300	53.4400	50.8800	51.7000	-3.328%	8,118,636	+38.414%
2025-11-14	54.1500	54.6800	53.0000	53.4800	-2.427%	8,290,051	+33.807%
2025-11-13	55.0500	56.0800	54.1300	54.8100	-1.474%	10,618,126	+30.560%
2025-11-12	55.5300	56.6800	55.5300	55.6300	+1.682%	6,536,140	+28.636%
2025-11-11	55.2800	55.9200	54.2950	54.7100	-1.263%	8,502,643	+30.799%
2025-11-10	57.3300	57.5800	55.0500	55.4100	-1.546%	9,867,076	+29.146%
2025-11-07	56.1950	56.3000	52.8050	56.2800	-5.173%	19,099,539	+27.150%
2025-11-06	60.5750	61.2750	59.1300	59.3500	-2.385%	10,993,546	+20.573%
2025-11-05	59.8550	62.1450	59.6833	60.8000	+2.185%	8,254,252	+17.697%
2025-11-04	61.3900	62.2750	59.2900	59.5000	-4.663%	8,075,595	+20.269%
2025-11-03	62.7400	63.4450	62.1100	62.4100	-0.016%	5,769,393	+14.661%
2025-10-31	62.0700	63.1300	61.5900	62.4200	+0.564%	7,081,600	+14.643%
2025-10-30	62.7800	63.4200	61.9200	62.0700	-0.752%	5,752,927	+15.289%
2025-10-29	63.6800	64.3050	62.1400	62.5400	-1.728%	9,882,348	+14.423%
2025-10-28	64.5100	64.6100	63.0000	63.6400	-1.410%	4,808,713	+12.445%
2025-10-27	63.9600	65.1700	63.4900	64.5500	+2.185%	7,362,043	+10.860%
2025-10-24	65.9900	66.0500	63.1200	63.1700	-2.950%	7,533,177	+13.282%
2025-10-23	62.9300	65.2900	62.9300	65.0900	+0.915%	7,224,565	+9.940%
2025-10-22	65.2100	66.0600	63.3000	64.5000	-4.473%	9,989,802	+10.946%
2025-10-21	66.9600	68.0000	66.3050	67.5200	+0.671%	5,611,928	+5.983%
2025-10-20	66.0700	67.6650	65.6500	67.0700	+2.971%	5,562,062	+6.694%
2025-10-17	64.8100	65.6300	64.2600	65.1350	-0.329%	4,582,855	+9.864%
2025-10-16	65.9700	66.4050	64.3900	65.3500	+0.215%	5,193,203	+9.503%
2025-10-15	65.5000	65.7500	63.6550	65.2100	+0.944%	10,045,634	+9.738%
2025-10-14	62.2200	66.6100	62.2200	64.6000	+0.326%	9,058,386	+10.774%
2025-10-13	62.8000	64.9200	62.1800	64.3900	+6.588%	8,316,555	+11.135%
2025-10-10	65.9800	66.2900	60.2000	60.4100	-8.275%	12,554,647	+18.457%
2025-10-09	66.7000	66.7500	65.0800	65.8600	-1.584%	3,842,859	+8.655%
2025-10-08	65.3200	67.1250	64.6800	66.9200	+3.017%	6,149,921	+6.934%
2025-10-07	67.0300	67.4150	64.7350	64.9600	-2.448%	6,049,286	+10.160%
2025-10-06	67.2300	67.7700	64.3500	66.5900	+0.075%	6,410,220	+7.464%
2025-10-03	66.3900	69.0000	66.3500	66.5400	+0.620%	6,368,394	+7.544%
2025-10-02	64.7750	67.0600	64.4150	66.1300	+3.151%	6,221,003	+8.211%
2025-10-01	63.9800	64.8900	63.3250	64.1100	-0.171%	8,399,387	+11.621%
2025-09-30	64.2700	64.8700	63.0300	64.2200	+0.234%	7,686,713	+11.429%
2025-09-29	64.8750	65.1050	64.0050	64.0700	-0.543%	6,499,781	+11.690%
2025-09-26	64.6650	65.0000	63.7600	64.4200	-0.648%	4,110,784	+11.084%
2025-09-25	65.4500	65.4500	63.7400	64.8400	-1.534%	4,621,152	+10.364%
2025-09-24	64.8500	66.2500	64.6700	65.8500	+1.762%	5,874,256	+8.671%
2025-09-23	65.7400	66.5100	64.4800	64.7100	-1.055%	6,218,938	+10.586%
2025-09-22	65.5000	66.2000	65.0100	65.4000	+0.384%	6,466,459	+9.419%
2025-09-19	66.3100	66.5000	63.8700	65.1500	-1.675%	13,348,425	+9.839%
2025-09-18	67.0250	67.8654	65.9600	66.2600	+0.730%	9,831,984	+7.999%
2025-09-17	64.3900	67.6200	63.9900	65.7800	+2.064%	7,381,580	+8.787%
2025-09-16	63.6400	64.7200	63.2900	64.4500	+2.026%	7,680,290	+11.032%
2025-09-15	64.0000	64.6700	62.2700	63.1700	-2.365%	6,803,956	+13.282%
2025-09-12	65.1200	65.6500	64.4100	64.7000	-0.492%	4,608,203	+10.603%
2025-09-11	64.7400	65.2200	63.7800	65.0200	+0.432%	6,455,699	+10.058%
2025-09-10	64.9100	65.7000	64.1700	64.7400	-0.031%	5,407,504	+10.534%
2025-09-09	65.2850	65.6800	64.4300	64.7600	-0.827%	4,192,830	+10.500%
2025-09-08	66.3500	66.8750	64.8300	65.3000	-0.941%	7,153,405	+9.587%
2025-09-05	64.7350	67.0900	64.3600	65.9200	+2.313%	7,765,189	+8.556%
2025-09-04	64.0000	64.7100	61.1000	64.4300	+1.817%	11,088,135	+11.066%
2025-09-03	63.5500	63.7500	61.5950	63.2800	-0.503%	6,963,626	+13.085%
2025-09-02	63.2700	63.8500	62.2800	63.6000	-2.154%	6,639,114	+12.516%
2025-08-29	65.0700	65.6800	64.3175	65.0000	-0.383%	9,209,777	+10.092%
2025-08-28	66.6000	67.5700	65.0800	65.2500	-2.101%	13,999,152	+9.670%
2025-08-27	66.9400	67.2200	66.2850	66.6500	-1.434%	8,212,045	+7.367%
2025-08-26	68.2750	69.3000	67.2600	67.6200	-1.357%	8,740,367	+5.827%
2025-08-25	69.1400	69.1400	67.9700	68.5500	-0.853%	5,326,854	+4.391%
2025-08-22	66.2500	70.7000	66.1400	69.1400	+4.599%	12,430,340	+3.500%
2025-08-21	66.4300	66.6800	65.7000	66.1000	-0.989%	5,932,634	+8.260%
2025-08-20	65.0000	66.9100	63.6800	66.7600	+3.168%	10,209,083	+7.190%
2025-08-19	65.5600	66.4000	64.4000	64.7100	-1.297%	5,069,665	+10.586%
2025-08-18	65.6400	66.0100	65.0400	65.5600	-0.228%	4,991,723	+9.152%
2025-08-15	66.1300	66.5500	65.6000	65.7100	-0.424%	7,744,534	+8.903%
2025-08-14	64.5500	66.3300	63.4100	65.9900	+0.365%	6,843,018	+8.441%
2025-08-13	64.8200	66.1200	64.1701	65.7500	+1.938%	8,379,639	+8.837%
2025-08-12	61.9400	66.4950	61.6800	64.5000	+5.824%	12,676,129	+10.946%
2025-08-11	61.9200	62.8900	60.8400	60.9500	-1.487%	10,238,970	+17.408%
2025-08-08	61.5800	63.9450	60.8750	61.8700	-6.569%	20,070,575	+15.662%
2025-08-07	67.8100	68.3800	65.7750	66.2200	+0.076%	13,767,506	+8.064%
2025-08-06	66.9000	67.4400	65.6500	66.1700	-1.430%	6,366,094	+8.146%
2025-08-05	67.6400	68.1800	65.3803	67.1300	+0.811%	9,872,932	+6.599%
2025-08-04	66.8300	67.5000	66.4450	66.5900	+0.347%	8,552,307	+7.464%
2025-08-01	68.5500	68.6100	64.6700	66.3600	-1.820%	11,544,637	+7.836%
2025-07-31	69.7000	70.0579	66.8100	67.5900	-3.841%	15,369,562	+5.874%
2025-07-30	70.9200	71.1000	69.4800	70.2900	-0.552%	6,430,760	+1.807%
2025-07-29	71.0300	71.5400	69.8300	70.6800	+0.213%	5,449,068	+1.245%
2025-07-28	69.7100	71.0800	69.3450	70.5300	+1.907%	6,765,045	+1.460%
2025-07-25	67.7700	69.2650	67.6750	69.2100	+2.065%	8,354,555	+3.395%
2025-07-24	68.9200	69.4200	66.7300	67.8100	-3.473%	13,363,750	+5.530%
2025-07-23	70.7000	71.7450	68.2000	70.2500	-6.657%	19,476,755	+1.865%
2025-07-22	73.4100	75.5600	73.0912	75.2600	+1.909%	8,819,430	-4.916%
2025-07-21	75.1500	76.0900	73.8000	73.8500	-1.244%	6,153,715	-3.101%
2025-07-18	75.1800	75.6304	74.0504	74.7800	+0.646%	5,239,429	-4.306%
2025-07-17	74.2200	74.5450	73.4200	74.3000	-0.175%	6,255,515	-3.688%
2025-07-16	72.9000	74.4400	72.0550	74.4300	+1.805%	7,036,553	-3.856%
2025-07-15	75.0150	75.4000	73.0800	73.1100	-1.269%	6,016,548	-2.120%
2025-07-14	73.5750	74.4710	72.7750	74.0500	-0.684%	5,756,188	-3.363%
2025-07-11	74.0300	75.0600	73.7250	74.5600	-0.693%	4,885,943	-4.024%
2025-07-10	75.6000	77.2000	74.9900	75.0800	+0.536%	7,550,480	-4.688%
2025-07-09	74.3850	75.5815	73.9000	74.6800	+0.161%	6,484,478	-4.178%
2025-07-08	72.7000	75.7450	72.2900	74.5600	+4.309%	11,350,568	-4.024%
2025-07-07	72.9600	73.5650	71.1150	71.4800	-2.163%	7,790,525	+0.112%
2025-07-03	73.8300	74.4000	72.9400	73.0600	-0.137%	3,810,249	-2.053%
2025-07-02	71.5100	73.5200	70.9800	73.1600	+2.065%	8,245,527	-2.187%
2025-07-01	69.4600	72.5000	69.3200	71.6800	+1.862%	8,034,499	-0.167%
2025-06-30	70.6300	70.7700	69.5000	70.3700	-0.170%	5,861,679	+1.691%
2025-06-27	71.0500	71.5300	69.7800	70.4900	-0.410%	6,885,575	+1.518%
2025-06-26	71.6500	71.8500	70.6800	70.7800	-1.145%	7,060,669	+1.102%
2025-06-25	70.3000	71.6800	69.3400	71.6000	+1.661%	7,586,594	-0.056%
2025-06-24	69.8000	71.3350	69.6300	70.4300	+2.698%	8,422,170	+1.604%
2025-06-23	69.0650	70.6300	67.9700	68.5800	-0.565%	7,497,952	+4.345%
2025-06-20	69.4900	69.6800	67.3800	68.9700	+1.397%	19,067,440	+3.755%
2025-06-18	68.0000	69.3050	67.5400	68.0200	+0.488%	5,642,795	+5.204%
2025-06-17	67.5750	68.7500	67.2400	67.6900	-0.733%	6,922,853	+5.717%
2025-06-16	66.7500	68.3600	66.4800	68.1900	+3.743%	9,211,780	+4.942%
2025-06-13	66.5400	67.3300	65.5000	65.7300	-3.239%	9,841,400	+8.870%
2025-06-12	68.6950	69.1900	67.6900	67.9300	-2.399%	7,700,287	+5.344%
2025-06-11	70.2300	71.0100	68.8400	69.6000	+0.014%	12,731,484	+2.816%
2025-06-10	68.4600	70.5700	67.6600	69.5900	+2.263%	12,064,754	+2.831%
2025-06-09	66.0300	68.6050	65.9100	68.0500	+4.291%	11,974,568	+5.158%
2025-06-06	65.6900	66.0550	65.0900	65.2500	+1.367%	8,884,601	+9.670%
2025-06-05	65.0000	66.3700	63.6300	64.3700	-0.464%	11,876,004	+11.170%
2025-06-04	64.3500	65.2800	63.0500	64.6700	+1.300%	9,193,257	+10.654%
2025-06-03	60.4200	64.0800	59.8900	63.8400	+6.400%	16,322,953	+12.093%
2025-06-02	57.6850	60.2900	57.4300	60.0000	+3.377%	9,310,240	+19.267%
2025-05-30	58.2350	58.6300	56.6200	58.0400	-0.120%	10,845,639	+23.294%
2025-05-29	59.0400	59.5900	57.3800	58.1100	+1.131%	6,574,856	+23.146%
2025-05-28	58.8600	59.0900	57.4000	57.4600	-2.079%	8,292,903	+24.539%
2025-05-27	57.4200	59.5200	56.7500	58.6800	+4.431%	11,214,256	+21.950%
2025-05-23	55.9900	56.3200	54.5400	56.1900	-3.204%	10,093,907	+27.354%
2025-05-22	59.2500	59.7800	57.5600	58.0500	-2.025%	11,530,576	+23.273%
2025-05-21	59.8200	61.4100	58.8800	59.2500	-2.549%	7,244,242	+20.776%
2025-05-20	60.0000	60.9150	59.7900	60.8000	+0.380%	6,145,534	+17.697%
2025-05-19	59.6300	61.0500	59.3900	60.5700	-1.046%	8,220,223	+18.144%
2025-05-16	60.6700	61.2200	60.1317	61.2100	+0.674%	6,589,290	+16.909%
2025-05-15	60.3150	61.3550	59.3000	60.8000	+0.247%	8,416,678	+17.697%
2025-05-14	62.0000	62.0750	60.2600	60.6500	-2.648%	10,608,076	+17.988%
2025-05-13	60.9500	63.1200	60.6000	62.3000	+2.198%	10,992,812	+14.864%
2025-05-12	59.9900	62.4900	59.3400	60.9600	+10.175%	20,947,308	+17.388%
2025-05-09	55.7450	58.0600	53.8300	55.3300	+12.597%	21,360,894	+29.333%
2025-05-08	48.9300	50.2600	48.5600	49.1400	+2.205%	11,279,063	+45.625%
2025-05-07	47.6600	48.4000	46.9200	48.0800	+1.778%	9,566,091	+48.835%
2025-05-06	47.0000	47.7000	46.6800	47.2400	-1.130%	6,499,340	+51.482%
2025-05-05	47.2250	48.3300	46.8400	47.7800	-0.271%	8,196,286	+49.770%
2025-05-02	47.1600	48.5300	47.1120	47.9100	+4.197%	9,444,032	+49.363%
2025-05-01	47.0300	47.2000	45.6000	45.9800	-0.217%	8,677,153	+55.633%
2025-04-30	44.5350	46.2400	44.1700	46.0800	+0.348%	10,848,348	+55.295%
2025-04-29	45.8100	46.7200	45.5045	45.9200	-2.319%	8,287,470	+55.836%
2025-04-28	46.6600	47.8500	45.9000	47.0100	+0.256%	7,084,699	+52.223%
2025-04-25	46.2700	47.5000	46.0700	46.8900	-0.488%	7,677,830	+52.612%
2025-04-24	44.1200	47.3250	44.1200	47.1200	+12.378%	20,418,787	+51.868%
2025-04-23	42.7700	43.3700	41.6310	41.9300	+4.070%	10,228,313	+70.665%
2025-04-22	40.1500	41.0544	39.5800	40.2900	+2.181%	11,719,641	+77.612%
2025-04-21	37.5950	39.5300	37.4100	39.4300	+2.256%	16,395,603	+81.486%
2025-04-17	38.6800	38.7100	37.5800	38.5600	+1.607%	7,777,927	+85.581%
2025-04-16	37.2500	38.4000	36.3200	37.9500	-2.014%	14,564,704	+88.564%
2025-04-15	39.0900	39.6100	38.3100	38.7300	-0.386%	6,704,904	+84.766%
2025-04-14	39.9250	40.3100	38.2500	38.8800	+0.439%	9,921,386	+84.053%
2025-04-11	36.9150	38.9200	35.4750	38.7100	-0.258%	20,661,982	+84.862%
2025-04-10	41.3700	41.6000	37.4000	38.8100	-13.563%	24,354,350	+84.385%
2025-04-09	35.4950	45.5800	35.1000	44.9000	+27.051%	29,897,807	+59.376%
2025-04-08	39.7600	39.9745	34.1400	35.3400	-7.220%	17,281,735	+102.490%
2025-04-07	35.5850	40.0000	34.1250	38.0900	+5.163%	24,856,462	+87.871%
2025-04-04	38.9300	40.1800	36.1000	36.2200	-11.029%	26,407,653	+97.570%
2025-04-03	46.8000	46.8000	39.5700	40.7100	-16.800%	29,179,135	+75.780%
2025-04-02	47.6400	49.4700	47.4800	48.9300	+0.887%	6,408,308	+46.250%
2025-04-01	48.4150	48.7100	47.2100	48.5000	+0.186%	10,219,663	+47.546%
2025-03-31	48.1800	48.8400	47.4350	48.4100	-0.595%	14,064,967	+47.821%
2025-03-28	50.3400	50.4700	48.2650	48.7000	-4.115%	12,054,642	+46.940%
2025-03-27	51.7650	51.8900	50.1900	50.7900	-2.645%	5,492,794	+40.894%
2025-03-26	52.4200	53.1300	51.5800	52.1700	-0.363%	5,956,426	+37.167%
2025-03-25	53.5000	54.0800	52.2800	52.3600	-2.839%	8,281,244	+36.669%
2025-03-24	53.1100	54.4800	52.8083	53.8900	+4.196%	10,434,771	+32.789%
2025-03-21	50.6200	52.3700	49.9200	51.7200	+1.412%	28,837,931	+38.360%