Dark

MCHP
Microchip Technology Inc
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

81.71USD-5.275%(-4.55)11,947,174

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 8:51:30 AM EDT

83.69USD-2.979%(-2.57)1,195

After-hours

Jul 16, 2026 4:51:30 PM EDT

81.68USD-0.037%(-0.03)1,518

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	83.8500	84.8200	80.8500	81.6800	-5.310%	12,220,210	0.000%
2026-07-15	88.1400	88.1400	83.5800	86.2600	-0.976%	7,512,892	-5.310%
2026-07-14	87.9950	88.6500	86.3900	87.1100	+3.419%	10,159,571	-6.233%
2026-07-13	86.9950	86.9950	83.8750	84.2300	-4.922%	10,301,307	-3.027%
2026-07-10	87.8200	89.4500	86.5200	88.5900	+0.374%	6,676,801	-7.800%
2026-07-09	88.4900	90.8500	87.7100	88.2600	+3.240%	11,164,241	-7.455%
2026-07-08	83.1400	86.1199	83.1400	85.4900	+1.592%	7,199,271	-4.457%
2026-07-07	83.9600	84.9500	81.6000	84.1500	-3.927%	13,027,081	-2.935%
2026-07-06	87.0000	89.5200	86.6000	87.5900	+3.485%	7,981,221	-6.747%
2026-07-02	89.0550	90.0600	82.8500	84.6400	-4.566%	14,795,801	-3.497%
2026-07-01	89.5000	91.4000	88.6150	88.6900	-2.752%	14,279,315	-7.904%
2026-06-30	89.1250	92.0200	88.0200	91.2000	+2.403%	16,176,373	-10.439%
2026-06-29	87.4900	89.2800	85.0600	89.0600	+1.285%	12,608,690	-8.287%
2026-06-26	91.0750	91.2443	86.8424	87.9300	-6.577%	31,443,148	-7.108%
2026-06-25	95.7000	97.2300	91.8350	94.1200	+1.773%	9,767,786	-13.217%
2026-06-24	92.8600	93.5050	89.7800	92.4800	-0.836%	10,768,465	-11.678%
2026-06-23	97.0900	98.3800	92.0700	93.2600	-9.201%	17,126,046	-12.417%
2026-06-22	101.4950	104.0300	101.1000	102.7100	+2.947%	11,048,127	-20.475%
2026-06-18	98.2000	100.9200	97.8120	99.7700	+6.014%	16,353,468	-18.132%
2026-06-17	97.6700	97.8850	93.9200	94.1100	-1.589%	10,091,554	-13.208%
2026-06-16	99.5000	101.9300	95.5700	95.6300	-4.675%	11,664,329	-14.587%
2026-06-15	98.7850	100.9600	98.0000	100.3200	+5.334%	11,611,742	-18.581%
2026-06-12	92.9550	95.7000	91.9000	95.2400	+2.475%	8,386,187	-14.238%
2026-06-11	90.4650	93.3400	88.7300	92.9400	+5.722%	15,470,332	-12.115%
2026-06-10	90.2550	92.4900	87.5500	87.9100	-3.892%	10,497,623	-7.087%
2026-06-09	92.9900	94.5000	85.2800	91.4700	+0.109%	15,334,214	-10.703%
2026-06-08	91.8600	93.1800	89.6200	91.3700	+3.430%	13,900,577	-10.605%
2026-06-05	93.5650	93.9500	87.5600	88.3400	-8.266%	19,736,632	-7.539%
2026-06-04	95.6500	99.6000	94.5840	96.3000	-0.259%	9,556,954	-15.182%
2026-06-03	96.6350	97.3900	94.3550	96.5500	-0.423%	10,449,411	-15.401%
2026-06-02	96.7500	99.3000	94.1600	96.9600	+5.944%	13,414,758	-15.759%
2026-06-01	92.8830	94.2000	90.2300	91.5200	-3.307%	11,345,079	-10.752%
2026-05-29	96.6750	97.9900	93.9900	94.6500	-1.447%	11,367,653	-13.703%
2026-05-28	96.8580	97.9883	93.6400	96.0400	-0.836%	7,698,925	-14.952%
2026-05-27	99.3820	100.2500	94.7200	96.8500	-1.224%	12,834,944	-15.663%
2026-05-26	95.8350	99.9700	95.2200	98.0500	+4.945%	13,095,718	-16.696%
2026-05-22	90.6700	94.9050	90.6400	93.4300	+2.546%	8,838,302	-12.576%
2026-05-21	93.0000	93.2750	89.1584	91.1100	-3.095%	8,587,848	-10.350%
2026-05-20	92.6800	94.3400	91.8100	94.0200	+2.407%	10,871,617	-13.125%
2026-05-19	90.4500	93.5900	90.0000	91.8100	-1.024%	7,350,440	-11.034%
2026-05-18	95.8200	95.8200	91.1310	92.7600	-1.161%	10,149,062	-11.945%
2026-05-15	94.1020	95.5900	93.7213	93.8500	-3.287%	9,445,383	-12.968%
2026-05-14	96.3850	97.2900	95.2700	97.0400	+0.341%	6,977,355	-15.829%
2026-05-13	99.6500	99.8700	96.0600	96.7100	-1.013%	12,894,109	-15.541%
2026-05-12	97.0600	98.1450	94.4200	97.7000	-1.343%	12,828,489	-16.397%
2026-05-11	98.1000	101.1750	96.5700	99.0300	-0.061%	19,625,220	-17.520%
2026-05-08	105.0500	105.9100	96.8200	99.0900	-2.451%	18,857,338	-17.570%
2026-05-07	102.1500	102.2800	99.5900	101.5800	-1.302%	15,859,604	-19.590%
2026-05-06	98.4800	103.2400	98.0000	102.9200	+4.509%	13,764,099	-20.637%
2026-05-05	95.2300	99.0800	94.1700	98.4800	+3.337%	11,012,060	-17.059%
2026-05-04	96.2150	96.2150	93.6175	95.3000	+1.437%	8,361,727	-14.292%
2026-05-01	92.8100	94.5550	91.9076	93.9500	+1.119%	8,062,760	-13.060%
2026-04-30	91.0000	93.0300	89.1200	92.9100	+3.039%	9,362,636	-12.087%
2026-04-29	89.0000	90.7300	87.1100	90.1700	+7.014%	12,902,696	-9.416%
2026-04-28	85.7300	87.1400	83.9500	84.2600	-2.971%	13,219,253	-3.062%
2026-04-27	88.9600	89.2900	85.2800	86.8400	-2.907%	10,116,467	-5.942%
2026-04-24	91.1100	91.5000	87.9100	89.4400	-1.324%	11,339,987	-8.676%
2026-04-23	85.7750	92.2400	85.4600	90.6400	+9.893%	18,143,179	-9.885%
2026-04-22	82.4700	82.8950	81.0900	82.4800	+1.915%	8,901,105	-0.970%
2026-04-21	80.4900	81.8600	80.2400	80.9300	+0.672%	8,516,988	+0.927%
2026-04-20	79.0000	80.7100	78.4200	80.3900	+2.070%	9,355,640	+1.605%
2026-04-17	78.7750	79.9000	77.7600	78.7600	+2.459%	10,896,303	+3.707%
2026-04-16	74.5550	77.3200	74.0100	76.8700	+3.195%	7,221,070	+6.257%
2026-04-15	74.1300	74.8600	72.9000	74.4900	-0.013%	6,869,400	+9.652%
2026-04-14	74.2000	74.8900	73.0200	74.5000	+1.292%	7,446,422	+9.638%
2026-04-13	71.4600	73.7100	71.1200	73.5500	+2.781%	6,497,743	+11.054%
2026-04-10	71.9100	72.7000	70.8250	71.5600	+0.477%	8,064,051	+14.142%
2026-04-09	70.5000	71.5500	69.5300	71.2200	+0.693%	8,475,200	+14.687%
2026-04-08	72.0200	72.4950	69.7300	70.7300	+4.770%	13,559,102	+15.481%
2026-04-07	67.0100	67.7900	65.7500	67.5100	+0.431%	6,549,439	+20.989%
2026-04-06	65.9700	67.8100	65.8100	67.2200	+2.470%	5,480,062	+21.511%
2026-04-02	63.2200	65.8100	62.6200	65.6000	+0.336%	6,599,866	+24.512%
2026-04-01	64.8250	66.5300	64.5100	65.3800	+1.192%	7,926,900	+24.931%
2026-03-31	61.3500	64.9800	61.1800	64.6100	+7.576%	12,581,047	+26.420%
2026-03-30	62.4100	62.9400	59.3100	60.0600	-3.129%	8,534,228	+35.997%
2026-03-27	63.5300	63.7900	61.5800	62.0000	-3.427%	8,341,904	+31.742%
2026-03-26	64.4900	65.9900	63.9700	64.2000	-1.473%	10,554,432	+27.227%
2026-03-25	66.2500	68.1000	64.8300	65.1600	-0.716%	6,581,164	+25.353%
2026-03-24	63.7300	66.5800	63.7000	65.6300	+2.005%	5,553,910	+24.455%
2026-03-23	64.9300	65.9200	64.2400	64.3400	+2.176%	7,972,529	+26.951%
2026-03-20	62.9900	64.3400	62.1200	62.9700	-0.506%	12,514,912	+29.713%
2026-03-19	62.9000	64.1500	62.4300	63.2900	-2.194%	10,227,161	+29.057%
2026-03-18	64.0000	65.7900	64.0000	64.7100	+0.186%	10,218,806	+26.225%
2026-03-17	64.4000	65.6900	64.0871	64.5900	+1.191%	5,818,539	+26.459%
2026-03-16	63.4000	64.9000	63.2000	63.8300	+3.051%	7,291,064	+27.965%
2026-03-13	63.5000	64.0800	61.3900	61.9400	-1.259%	6,899,559	+31.870%
2026-03-12	64.6000	65.1300	62.3500	62.7300	-4.651%	10,756,463	+30.209%
2026-03-11	65.5500	66.2699	64.6200	65.7900	+0.704%	7,310,055	+24.153%
2026-03-10	65.0000	67.1000	64.5800	65.3300	+0.508%	11,371,072	+25.027%
2026-03-09	63.5600	65.5500	61.6750	65.0000	+0.355%	12,951,740	+25.662%
2026-03-06	65.7150	66.3800	64.1900	64.7700	-4.483%	11,744,991	+26.108%
2026-03-05	69.0000	70.4900	66.9100	67.8100	-2.990%	9,606,343	+20.454%
2026-03-04	72.5200	72.7000	69.3350	69.9000	-2.087%	7,452,245	+16.853%
2026-03-03	72.0150	72.7200	70.7100	71.3900	-3.929%	9,388,978	+14.414%
2026-03-02	72.8600	74.7100	72.4401	74.3100	-0.442%	5,287,034	+9.918%
2026-02-27	73.2600	74.7400	72.3200	74.6400	-0.440%	10,353,546	+9.432%
2026-02-26	75.7400	75.9600	73.6300	74.9700	-0.663%	9,958,322	+8.950%
2026-02-25	77.0550	77.1000	75.3800	75.4700	-0.606%	7,827,566	+8.228%
2026-02-24	77.2050	79.1800	75.5700	75.9300	-0.875%	5,591,674	+7.573%
2026-02-23	77.1400	77.7500	74.6000	76.6000	-1.454%	5,034,284	+6.632%
2026-02-20	76.2800	78.3901	76.1900	77.7300	+0.739%	7,042,873	+5.082%
2026-02-19	78.4400	78.7700	76.0300	77.1600	-2.465%	6,919,169	+5.858%
2026-02-18	80.6700	81.0000	78.4600	79.1100	+0.215%	6,953,206	+3.249%
2026-02-17	78.5000	79.6250	77.1100	78.9400	+0.484%	6,181,005	+3.471%
2026-02-13	78.0200	79.1700	77.5900	78.5600	-0.456%	7,887,091	+3.971%
2026-02-12	81.8100	83.3500	78.2650	78.9200	-2.266%	12,427,577	+3.497%
2026-02-11	78.2200	81.2700	77.8600	80.7500	+5.061%	13,618,651	+1.152%
2026-02-10	74.5600	77.7050	74.4900	76.8600	+3.293%	12,131,453	+6.271%
2026-02-09	74.3100	75.5500	73.5000	74.4100	-2.105%	11,655,852	+9.770%
2026-02-06	74.4100	76.7000	73.3835	76.0100	-2.601%	20,207,811	+7.460%
2026-02-05	77.1500	79.1450	75.7200	78.0400	-0.243%	11,357,860	+4.664%
2026-02-04	77.6000	79.8200	76.6500	78.2300	+2.048%	14,564,095	+4.410%
2026-02-03	77.7000	79.1800	75.2600	76.6600	-1.819%	8,540,962	+6.548%
2026-02-02	74.7900	79.0800	74.4040	78.0800	+2.845%	8,646,574	+4.611%
2026-01-30	78.3300	78.5600	75.0800	75.9200	-4.335%	12,509,952	+7.587%
2026-01-29	79.8900	80.8800	76.0700	79.3600	-1.146%	7,807,895	+2.923%
2026-01-28	79.8200	81.4299	78.7300	80.2800	+6.812%	14,809,491	+1.744%
2026-01-27	75.1200	76.2800	75.0300	75.1600	+0.495%	6,143,882	+8.675%
2026-01-26	74.7100	75.3000	73.9500	74.7900	+0.107%	7,783,727	+9.212%
2026-01-23	75.7800	75.9400	73.4100	74.7100	-1.007%	7,621,028	+9.329%
2026-01-22	79.0100	79.5000	75.1592	75.4700	-0.958%	12,630,109	+8.228%
2026-01-21	74.1700	76.7400	73.7700	76.2000	+4.141%	11,967,439	+7.192%
2026-01-20	73.1100	74.3450	72.2800	73.1700	-2.048%	11,055,132	+11.630%
2026-01-16	75.4300	75.6600	74.3300	74.7000	+0.336%	7,005,346	+9.344%
2026-01-15	75.2250	76.0000	74.4097	74.4500	-0.308%	6,994,103	+9.711%
2026-01-14	73.9900	75.0100	73.5100	74.6800	+0.824%	5,298,149	+9.373%
2026-01-13	73.5100	75.1350	73.4100	74.0700	+0.927%	5,445,757	+10.274%
2026-01-12	75.3200	75.3200	73.2100	73.3900	-2.433%	6,982,452	+11.296%
2026-01-09	74.0300	76.0600	73.5100	75.2200	+2.298%	9,006,473	+8.588%
2026-01-08	73.4000	73.7400	71.6950	73.5300	-0.555%	8,440,434	+11.084%
2026-01-07	73.0600	74.0172	71.8900	73.9400	-1.242%	9,813,610	+10.468%
2026-01-06	70.5600	75.2850	70.5600	74.8700	+11.646%	18,539,963	+9.096%
2026-01-05	65.3500	68.8350	65.3000	67.0600	+3.122%	9,261,107	+21.801%
2026-01-02	65.2600	65.8700	64.1500	65.0300	+2.056%	7,789,208	+25.604%
2025-12-31	64.5800	64.6500	63.6350	63.7200	-1.484%	4,563,499	+28.186%
2025-12-30	64.8400	65.2300	64.3700	64.6800	+0.046%	4,346,400	+26.283%
2025-12-29	65.0100	65.4700	63.9700	64.6500	-0.447%	4,778,628	+26.342%
2025-12-26	65.5600	65.8999	64.8200	64.9400	-0.643%	3,853,452	+25.778%
2025-12-24	65.6300	65.9000	65.1750	65.3600	+0.015%	2,100,869	+24.969%
2025-12-23	65.8600	66.2100	65.1000	65.3500	-1.344%	4,874,576	+24.989%
2025-12-22	66.0450	67.0100	65.6650	66.2400	+2.049%	5,867,725	+23.309%
2025-12-19	64.3300	65.1800	64.1100	64.9100	+1.327%	18,662,500	+25.836%
2025-12-18	65.3200	65.6800	63.7500	64.0600	+0.109%	6,554,793	+27.505%
2025-12-17	66.1700	66.6100	63.4350	63.9900	-2.898%	8,750,788	+27.645%
2025-12-16	68.9850	69.3300	64.9100	65.9000	-1.905%	7,294,192	+23.945%
2025-12-15	68.0550	68.0850	66.5200	67.1800	0.000%	6,768,164	+21.584%
2025-12-12	69.3600	69.5600	66.6300	67.1800	-2.765%	13,109,487	+21.584%
2025-12-11	67.8200	69.2700	66.7800	69.0900	+1.753%	8,227,670	+18.223%
2025-12-10	66.7900	68.1999	66.2300	67.9000	+1.571%	8,768,858	+20.295%
2025-12-09	66.8700	67.4900	66.5250	66.8500	-0.742%	7,477,829	+22.184%
2025-12-08	66.3000	67.4200	66.2700	67.3500	+2.340%	8,146,612	+21.277%
2025-12-05	66.1900	66.9500	65.5390	65.8100	+1.684%	11,350,296	+24.115%
2025-12-04	63.9650	65.4850	63.2200	64.7200	+1.745%	12,641,859	+26.205%
2025-12-03	59.3000	63.9400	58.9500	63.6100	+12.167%	22,906,420	+28.407%
2025-12-02	53.8000	57.3500	53.4050	56.7100	+6.139%	11,954,031	+44.031%
2025-12-01	52.8800	54.2700	52.6200	53.4300	-0.280%	5,580,993	+52.873%
2025-11-28	52.6900	53.7400	52.3700	53.5800	+1.921%	3,754,975	+52.445%
2025-11-26	51.8700	53.3600	51.5500	52.5700	+1.428%	6,266,077	+55.374%
2025-11-25	50.3300	52.3200	49.7950	51.8300	+1.132%	9,605,330	+57.592%
2025-11-24	50.5400	51.5100	50.1000	51.2500	+0.688%	12,016,437	+59.376%
2025-11-21	49.0600	51.4500	48.5200	50.9000	+3.835%	11,767,251	+60.472%
2025-11-20	51.1200	51.7100	48.5700	49.0200	-3.504%	10,583,961	+66.626%
2025-11-19	50.8600	51.4700	50.3700	50.8000	-0.138%	9,005,753	+60.787%
2025-11-18	51.2500	51.5700	50.6100	50.8700	-1.605%	9,779,861	+60.566%
2025-11-17	53.3300	53.4400	50.8800	51.7000	-3.328%	8,118,636	+57.988%
2025-11-14	54.1500	54.6800	53.0000	53.4800	-2.427%	8,290,051	+52.730%
2025-11-13	55.0500	56.0800	54.1300	54.8100	-1.474%	10,618,126	+49.024%
2025-11-12	55.5300	56.6800	55.5300	55.6300	+1.682%	6,536,140	+46.827%
2025-11-11	55.2800	55.9200	54.2950	54.7100	-1.263%	8,502,643	+49.296%
2025-11-10	57.3300	57.5800	55.0500	55.4100	-1.546%	9,867,076	+47.410%
2025-11-07	56.1950	56.3000	52.8050	56.2800	-5.173%	19,099,539	+45.131%
2025-11-06	60.5750	61.2750	59.1300	59.3500	-2.385%	10,993,546	+37.624%
2025-11-05	59.8550	62.1450	59.6833	60.8000	+2.185%	8,254,252	+34.342%
2025-11-04	61.3900	62.2750	59.2900	59.5000	-4.663%	8,075,595	+37.277%
2025-11-03	62.7400	63.4450	62.1100	62.4100	-0.016%	5,769,393	+30.876%
2025-10-31	62.0700	63.1300	61.5900	62.4200	+0.564%	7,081,600	+30.855%
2025-10-30	62.7800	63.4200	61.9200	62.0700	-0.752%	5,752,927	+31.593%
2025-10-29	63.6800	64.3050	62.1400	62.5400	-1.728%	9,882,348	+30.604%
2025-10-28	64.5100	64.6100	63.0000	63.6400	-1.410%	4,808,713	+28.347%
2025-10-27	63.9600	65.1700	63.4900	64.5500	+2.185%	7,362,043	+26.538%
2025-10-24	65.9900	66.0500	63.1200	63.1700	-2.950%	7,533,177	+29.302%
2025-10-23	62.9300	65.2900	62.9300	65.0900	+0.915%	7,224,565	+25.488%
2025-10-22	65.2100	66.0600	63.3000	64.5000	-4.473%	9,989,802	+26.636%
2025-10-21	66.9600	68.0000	66.3050	67.5200	+0.671%	5,611,928	+20.972%
2025-10-20	66.0700	67.6650	65.6500	67.0700	+2.971%	5,562,062	+21.783%
2025-10-17	64.8100	65.6300	64.2600	65.1350	-0.329%	4,582,855	+25.401%
2025-10-16	65.9700	66.4050	64.3900	65.3500	+0.215%	5,193,203	+24.989%
2025-10-15	65.5000	65.7500	63.6550	65.2100	+0.944%	10,045,634	+25.257%
2025-10-14	62.2200	66.6100	62.2200	64.6000	+0.326%	9,058,386	+26.440%
2025-10-13	62.8000	64.9200	62.1800	64.3900	+6.588%	8,316,555	+26.852%
2025-10-10	65.9800	66.2900	60.2000	60.4100	-8.275%	12,554,647	+35.209%
2025-10-09	66.7000	66.7500	65.0800	65.8600	-1.584%	3,842,859	+24.021%
2025-10-08	65.3200	67.1250	64.6800	66.9200	+3.017%	6,149,921	+22.056%
2025-10-07	67.0300	67.4150	64.7350	64.9600	-2.448%	6,049,286	+25.739%
2025-10-06	67.2300	67.7700	64.3500	66.5900	+0.075%	6,410,220	+22.661%
2025-10-03	66.3900	69.0000	66.3500	66.5400	+0.620%	6,368,394	+22.753%
2025-10-02	64.7750	67.0600	64.4150	66.1300	+3.151%	6,221,003	+23.514%
2025-10-01	63.9800	64.8900	63.3250	64.1100	-0.171%	8,399,387	+27.406%
2025-09-30	64.2700	64.8700	63.0300	64.2200	+0.234%	7,686,713	+27.188%
2025-09-29	64.8750	65.1050	64.0050	64.0700	-0.543%	6,499,781	+27.486%
2025-09-26	64.6650	65.0000	63.7600	64.4200	-0.648%	4,110,784	+26.793%
2025-09-25	65.4500	65.4500	63.7400	64.8400	-1.534%	4,621,152	+25.972%
2025-09-24	64.8500	66.2500	64.6700	65.8500	+1.762%	5,874,256	+24.039%
2025-09-23	65.7400	66.5100	64.4800	64.7100	-1.055%	6,218,938	+26.225%
2025-09-22	65.5000	66.2000	65.0100	65.4000	+0.384%	6,466,459	+24.893%
2025-09-19	66.3100	66.5000	63.8700	65.1500	-1.675%	13,348,425	+25.372%
2025-09-18	67.0250	67.8654	65.9600	66.2600	+0.730%	9,831,984	+23.272%
2025-09-17	64.3900	67.6200	63.9900	65.7800	+2.064%	7,381,580	+24.171%
2025-09-16	63.6400	64.7200	63.2900	64.4500	+2.026%	7,680,290	+26.734%
2025-09-15	64.0000	64.6700	62.2700	63.1700	-2.365%	6,803,956	+29.302%
2025-09-12	65.1200	65.6500	64.4100	64.7000	-0.492%	4,608,203	+26.244%
2025-09-11	64.7400	65.2200	63.7800	65.0200	+0.432%	6,455,699	+25.623%
2025-09-10	64.9100	65.7000	64.1700	64.7400	-0.031%	5,407,504	+26.166%
2025-09-09	65.2850	65.6800	64.4300	64.7600	-0.827%	4,192,830	+26.127%
2025-09-08	66.3500	66.8750	64.8300	65.3000	-0.941%	7,153,405	+25.084%
2025-09-05	64.7350	67.0900	64.3600	65.9200	+2.313%	7,765,189	+23.908%
2025-09-04	64.0000	64.7100	61.1000	64.4300	+1.817%	11,088,135	+26.773%
2025-09-03	63.5500	63.7500	61.5950	63.2800	-0.503%	6,963,626	+29.077%
2025-09-02	63.2700	63.8500	62.2800	63.6000	-2.154%	6,639,114	+28.428%
2025-08-29	65.0700	65.6800	64.3175	65.0000	-0.383%	9,209,777	+25.662%
2025-08-28	66.6000	67.5700	65.0800	65.2500	-2.101%	13,999,152	+25.180%
2025-08-27	66.9400	67.2200	66.2850	66.6500	-1.434%	8,212,045	+22.551%
2025-08-26	68.2750	69.3000	67.2600	67.6200	-1.357%	8,740,367	+20.793%
2025-08-25	69.1400	69.1400	67.9700	68.5500	-0.853%	5,326,854	+19.154%
2025-08-22	66.2500	70.7000	66.1400	69.1400	+4.599%	12,430,340	+18.137%
2025-08-21	66.4300	66.6800	65.7000	66.1000	-0.989%	5,932,634	+23.570%
2025-08-20	65.0000	66.9100	63.6800	66.7600	+3.168%	10,209,083	+22.349%
2025-08-19	65.5600	66.4000	64.4000	64.7100	-1.297%	5,069,665	+26.225%
2025-08-18	65.6400	66.0100	65.0400	65.5600	-0.228%	4,991,723	+24.588%
2025-08-15	66.1300	66.5500	65.6000	65.7100	-0.424%	7,744,534	+24.304%
2025-08-14	64.5500	66.3300	63.4100	65.9900	+0.365%	6,843,018	+23.776%
2025-08-13	64.8200	66.1200	64.1701	65.7500	+1.938%	8,379,639	+24.228%
2025-08-12	61.9400	66.4950	61.6800	64.5000	+5.824%	12,676,129	+26.636%
2025-08-11	61.9200	62.8900	60.8400	60.9500	-1.487%	10,238,970	+34.011%
2025-08-08	61.5800	63.9450	60.8750	61.8700	-6.569%	20,070,575	+32.019%
2025-08-07	67.8100	68.3800	65.7750	66.2200	+0.076%	13,767,506	+23.346%
2025-08-06	66.9000	67.4400	65.6500	66.1700	-1.430%	6,366,094	+23.440%
2025-08-05	67.6400	68.1800	65.3803	67.1300	+0.811%	9,872,932	+21.674%
2025-08-04	66.8300	67.5000	66.4450	66.5900	+0.347%	8,552,307	+22.661%
2025-08-01	68.5500	68.6100	64.6700	66.3600	-1.820%	11,544,637	+23.086%
2025-07-31	69.7000	70.0579	66.8100	67.5900	-3.841%	15,369,562	+20.846%
2025-07-30	70.9200	71.1000	69.4800	70.2900	-0.552%	6,430,760	+16.204%
2025-07-29	71.0300	71.5400	69.8300	70.6800	+0.213%	5,449,068	+15.563%
2025-07-28	69.7100	71.0800	69.3450	70.5300	+1.907%	6,765,045	+15.809%
2025-07-25	67.7700	69.2650	67.6750	69.2100	+2.065%	8,354,555	+18.018%
2025-07-24	68.9200	69.4200	66.7300	67.8100	-3.473%	13,363,750	+20.454%
2025-07-23	70.7000	71.7450	68.2000	70.2500	-6.657%	19,476,755	+16.270%
2025-07-22	73.4100	75.5600	73.0912	75.2600	+1.909%	8,819,430	+8.530%
2025-07-21	75.1500	76.0900	73.8000	73.8500	-1.244%	6,153,715	+10.603%
2025-07-18	75.1800	75.6304	74.0504	74.7800	+0.646%	5,239,429	+9.227%
2025-07-17	74.2200	74.5450	73.4200	74.3000	-0.175%	6,255,515	+9.933%
2025-07-16	72.9000	74.4400	72.0550	74.4300	+1.805%	7,036,553	+9.741%
2025-07-15	75.0150	75.4000	73.0800	73.1100	-1.269%	6,016,548	+11.722%
2025-07-14	73.5750	74.4710	72.7750	74.0500	-0.684%	5,756,188	+10.304%
2025-07-11	74.0300	75.0600	73.7250	74.5600	-0.693%	4,885,943	+9.549%
2025-07-10	75.6000	77.2000	74.9900	75.0800	+0.536%	7,550,480	+8.791%
2025-07-09	74.3850	75.5815	73.9000	74.6800	+0.161%	6,484,478	+9.373%
2025-07-08	72.7000	75.7450	72.2900	74.5600	+4.309%	11,350,568	+9.549%
2025-07-07	72.9600	73.5650	71.1150	71.4800	-2.163%	7,790,525	+14.270%
2025-07-03	73.8300	74.4000	72.9400	73.0600	-0.137%	3,810,249	+11.799%
2025-07-02	71.5100	73.5200	70.9800	73.1600	+2.065%	8,245,527	+11.646%
2025-07-01	69.4600	72.5000	69.3200	71.6800	+1.862%	8,034,499	+13.951%
2025-06-30	70.6300	70.7700	69.5000	70.3700	-0.170%	5,861,679	+16.072%
2025-06-27	71.0500	71.5300	69.7800	70.4900	-0.410%	6,885,575	+15.875%
2025-06-26	71.6500	71.8500	70.6800	70.7800	-1.145%	7,060,669	+15.400%
2025-06-25	70.3000	71.6800	69.3400	71.6000	+1.661%	7,586,594	+14.078%
2025-06-24	69.8000	71.3350	69.6300	70.4300	+2.698%	8,422,170	+15.973%
2025-06-23	69.0650	70.6300	67.9700	68.5800	-0.565%	7,497,952	+19.102%
2025-06-20	69.4900	69.6800	67.3800	68.9700	+1.397%	19,067,440	+18.428%
2025-06-18	68.0000	69.3050	67.5400	68.0200	+0.488%	5,642,795	+20.082%
2025-06-17	67.5750	68.7500	67.2400	67.6900	-0.733%	6,922,853	+20.668%
2025-06-16	66.7500	68.3600	66.4800	68.1900	+3.743%	9,211,780	+19.783%
2025-06-13	66.5400	67.3300	65.5000	65.7300	-3.239%	9,841,400	+24.266%
2025-06-12	68.6950	69.1900	67.6900	67.9300	-2.399%	7,700,287	+20.241%
2025-06-11	70.2300	71.0100	68.8400	69.6000	+0.014%	12,731,484	+17.356%
2025-06-10	68.4600	70.5700	67.6600	69.5900	+2.263%	12,064,754	+17.373%
2025-06-09	66.0300	68.6050	65.9100	68.0500	+4.291%	11,974,568	+20.029%
2025-06-06	65.6900	66.0550	65.0900	65.2500	+1.367%	8,884,601	+25.180%
2025-06-05	65.0000	66.3700	63.6300	64.3700	-0.464%	11,876,004	+26.891%
2025-06-04	64.3500	65.2800	63.0500	64.6700	+1.300%	9,193,257	+26.303%
2025-06-03	60.4200	64.0800	59.8900	63.8400	+6.400%	16,322,953	+27.945%
2025-06-02	57.6850	60.2900	57.4300	60.0000	+3.377%	9,310,240	+36.133%
2025-05-30	58.2350	58.6300	56.6200	58.0400	-0.120%	10,845,639	+40.731%
2025-05-29	59.0400	59.5900	57.3800	58.1100	+1.131%	6,574,856	+40.561%
2025-05-28	58.8600	59.0900	57.4000	57.4600	-2.079%	8,292,903	+42.151%
2025-05-27	57.4200	59.5200	56.7500	58.6800	+4.431%	11,214,256	+39.196%
2025-05-23	55.9900	56.3200	54.5400	56.1900	-3.204%	10,093,907	+45.364%
2025-05-22	59.2500	59.7800	57.5600	58.0500	-2.025%	11,530,576	+40.706%
2025-05-21	59.8200	61.4100	58.8800	59.2500	-2.549%	7,244,242	+37.857%
2025-05-20	60.0000	60.9150	59.7900	60.8000	+0.380%	6,145,534	+34.342%
2025-05-19	59.6300	61.0500	59.3900	60.5700	-1.046%	8,220,223	+34.852%
2025-05-16	60.6700	61.2200	60.1317	61.2100	+0.674%	6,589,290	+33.442%
2025-05-15	60.3150	61.3550	59.3000	60.8000	+0.247%	8,416,678	+34.342%
2025-05-14	62.0000	62.0750	60.2600	60.6500	-2.648%	10,608,076	+34.674%
2025-05-13	60.9500	63.1200	60.6000	62.3000	+2.198%	10,992,812	+31.108%
2025-05-12	59.9900	62.4900	59.3400	60.9600	+10.175%	20,947,308	+33.990%
2025-05-09	55.7450	58.0600	53.8300	55.3300	+12.597%	21,360,894	+47.623%
2025-05-08	48.9300	50.2600	48.5600	49.1400	+2.205%	11,279,063	+66.219%
2025-05-07	47.6600	48.4000	46.9200	48.0800	+1.778%	9,566,091	+69.884%
2025-05-06	47.0000	47.7000	46.6800	47.2400	-1.130%	6,499,340	+72.904%
2025-05-05	47.2250	48.3300	46.8400	47.7800	-0.271%	8,196,286	+70.950%
2025-05-02	47.1600	48.5300	47.1120	47.9100	+4.197%	9,444,032	+70.486%
2025-05-01	47.0300	47.2000	45.6000	45.9800	-0.217%	8,677,153	+77.642%
2025-04-30	44.5350	46.2400	44.1700	46.0800	+0.348%	10,848,348	+77.257%
2025-04-29	45.8100	46.7200	45.5045	45.9200	-2.319%	8,287,470	+77.875%
2025-04-28	46.6600	47.8500	45.9000	47.0100	+0.256%	7,084,699	+73.750%
2025-04-25	46.2700	47.5000	46.0700	46.8900	-0.488%	7,677,830	+74.195%
2025-04-24	44.1200	47.3250	44.1200	47.1200	+12.378%	20,418,787	+73.345%
2025-04-23	42.7700	43.3700	41.6310	41.9300	+4.070%	10,228,313	+94.801%
2025-04-22	40.1500	41.0544	39.5800	40.2900	+2.181%	11,719,641	+102.730%
2025-04-21	37.5950	39.5300	37.4100	39.4300	+2.256%	16,395,603	+107.152%
2025-04-17	38.6800	38.7100	37.5800	38.5600	+1.607%	7,777,927	+111.826%
2025-04-16	37.2500	38.4000	36.3200	37.9500	-2.014%	14,564,704	+115.231%
2025-04-15	39.0900	39.6100	38.3100	38.7300	-0.386%	6,704,904	+110.896%
2025-04-14	39.9250	40.3100	38.2500	38.8800	+0.439%	9,921,386	+110.082%
2025-04-11	36.9150	38.9200	35.4750	38.7100	-0.258%	20,661,982	+111.005%
2025-04-10	41.3700	41.6000	37.4000	38.8100	-13.563%	24,354,350	+110.461%
2025-04-09	35.4950	45.5800	35.1000	44.9000	+27.051%	29,897,807	+81.915%
2025-04-08	39.7600	39.9745	34.1400	35.3400	-7.220%	17,281,735	+131.126%
2025-04-07	35.5850	40.0000	34.1250	38.0900	+5.163%	24,856,462	+114.439%
2025-04-04	38.9300	40.1800	36.1000	36.2200	-11.029%	26,407,653	+125.511%
2025-04-03	46.8000	46.8000	39.5700	40.7100	-16.800%	29,179,135	+100.639%
2025-04-02	47.6400	49.4700	47.4800	48.9300	+0.887%	6,408,308	+66.932%
2025-04-01	48.4150	48.7100	47.2100	48.5000	+0.186%	10,219,663	+68.412%
2025-03-31	48.1800	48.8400	47.4350	48.4100	-0.595%	14,064,967	+68.725%
2025-03-28	50.3400	50.4700	48.2650	48.7000	-4.115%	12,054,642	+67.721%
2025-03-27	51.7650	51.8900	50.1900	50.7900	-2.645%	5,492,794	+60.819%
2025-03-26	52.4200	53.1300	51.5800	52.1700	-0.363%	5,956,426	+56.565%
2025-03-25	53.5000	54.0800	52.2800	52.3600	-2.839%	8,281,244	+55.997%
2025-03-24	53.1100	54.4800	52.8083	53.8900	+4.196%	10,434,771	+51.568%
2025-03-21	50.6200	52.3700	49.9200	51.7200	+1.412%	28,837,931	+57.927%
2025-03-20	52.2800	52.4200	50.9600	51.0000	-6.542%	13,748,913	+60.157%
2025-03-19	53.9700	55.3700	53.9100	54.5700	+0.683%	5,209,027	+49.679%
2025-03-18	54.8100	54.9300	53.6800	54.2000	-1.918%	3,612,161	+50.701%
2025-03-17	53.6400	55.7102	53.6200	55.2600	+3.290%	5,894,653	+47.810%
2025-03-14	52.7150	53.6156	52.2800	53.5000	+3.103%	7,202,516	+52.673%
2025-03-13	51.5400	53.5100	51.3200	51.8900	-0.019%	5,886,218	+57.410%
2025-03-12	52.5800	53.3400	51.6400	51.9000	-0.651%	6,434,553	+57.380%
2025-03-11	54.1900	54.4000	51.0650	52.2400	-2.264%	9,120,068	+56.355%
2025-03-10	57.9600	58.0600	52.8000	53.4500	-10.574%	15,632,461	+52.816%
2025-03-07	58.1400	60.0250	57.8300	59.7700	+2.592%	7,537,331	+36.657%
2025-03-06	58.4300	60.0250	57.7800	58.2600	-2.314%	10,125,124	+40.199%
2025-03-05	58.7000	59.8300	56.9000	59.6400	+2.580%	7,584,190	+36.955%
2025-03-04	58.6400	60.2900	57.9750	58.1400	+0.328%	13,689,597	+40.488%
2025-03-03	62.5200	62.6400	57.3600	57.9500	-1.546%	19,070,511	+40.949%
2025-02-28	57.1600	58.9150	56.6000	58.8600	+3.046%	12,021,222	+38.770%
2025-02-27	59.5300	59.7650	56.7000	57.1200	-4.434%	10,847,063	+42.997%
2025-02-26	60.2700	60.3700	58.4400	59.7700	-0.665%	8,398,972	+36.657%
2025-02-25	60.8800	62.0200	59.4600	60.1700	-1.085%	9,200,497	+35.749%
2025-02-24	60.9800	62.2800	60.6900	60.8300	-0.393%	9,465,275	+34.276%
2025-02-21	64.4000	64.4180	60.6600	61.0700	-5.023%	12,968,910	+33.748%
2025-02-20	64.8100	65.3400	63.2525	64.3000	+1.117%	14,530,790	+27.030%
2025-02-19	58.5350	64.5800	57.9400	63.5900	+9.903%	20,715,190	+28.448%
2025-02-18	56.1600	58.2800	56.1600	57.8600	+3.766%	11,061,281	+41.168%
2025-02-14	54.4500	55.9000	54.2201	55.7600	+2.764%	6,791,562	+46.485%
2025-02-13	53.6300	54.6600	53.4457	54.2600	+0.761%	6,613,997	+50.534%
2025-02-12	52.0550	53.9300	51.9400	53.8500	+2.415%	7,734,609	+51.681%
2025-02-11	51.4200	53.1500	51.4200	52.5800	+1.018%	7,702,292	+55.344%
2025-02-10	52.3700	53.0900	51.4100	52.0500	+0.308%	9,114,693	+56.926%
2025-02-07	52.2600	53.2500	50.2100	51.8900	-2.297%	17,363,040	+57.410%
2025-02-06	53.5100	54.2195	52.7100	53.1100	-0.729%	13,046,043	+53.794%
2025-02-05	51.8000	53.5400	51.4400	53.5000	+1.711%	11,860,754	+52.673%
2025-02-04	52.4300	53.0000	52.1900	52.6000	+0.651%	9,560,960	+55.285%
2025-02-03	53.0000	53.2200	51.3700	52.2600	-3.757%	11,124,104	+56.295%
2025-01-31	54.7800	56.2900	53.9800	54.3000	-1.559%	10,045,994	+50.424%
2025-01-30	55.7000	55.8500	54.1800	55.1600	-1.553%	8,414,965	+48.078%
2025-01-29	56.6900	56.7999	55.3600	56.0300	-0.444%	5,185,000	+45.779%
2025-01-28	56.5200	56.7950	55.3700	56.2800	-1.660%	9,779,957	+45.131%
2025-01-27	57.8000	58.3400	56.6300	57.2300	+1.490%	14,938,815	+42.722%
2025-01-24	58.8900	59.1700	55.7500	56.3900	-5.338%	10,130,900	+44.848%