Dark

MCHPP
Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:30 PM EDT

66.72USD-1.535%(-1.04)17,780

56.28Bid 78.12Ask 21.84Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	66.9400	67.1000	66.5700	66.5900	-1.070%	77,461	0.000%
2026-09-29	67.7400	68.4100	67.0700	67.3100	+0.794%	609,035	-1.070%
2026-09-28	66.3300	66.7800	65.1800	66.7800	-0.507%	84,236	-0.285%
2026-09-25	64.0800	67.2200	64.0800	67.1200	+4.744%	16,022	-0.790%
2026-09-24	63.6750	64.2000	63.0000	64.0800	-0.974%	243,716	+3.917%
2026-09-23	64.0500	65.0800	63.5200	64.7100	+0.015%	228,935	+2.905%
2026-09-22	64.3900	65.2300	64.3500	64.7000	+0.528%	50,352	+2.921%
2026-09-21	63.3700	64.3800	63.2100	64.3600	+2.013%	33,129	+3.465%
2026-09-18	61.7000	63.1200	61.5100	63.0900	+2.752%	12,916	+5.548%
2026-09-17	61.1400	61.7600	60.8600	61.4000	+2.487%	319,225	+8.453%
2026-09-16	62.5000	62.5000	59.8400	59.9101	-2.901%	9,287	+11.150%
2026-09-15	62.0600	62.1900	60.9200	61.7000	-0.097%	407,346	+7.925%
2026-09-14	61.8800	62.3000	61.1700	61.7600	-2.954%	18,605	+7.821%
2026-09-11	62.9800	64.3900	62.6500	63.6400	+2.778%	80,157	+4.635%
2026-09-10	61.9500	62.4500	61.6150	61.9200	-1.660%	8,283	+7.542%
2026-09-09	63.3100	63.3100	62.4900	62.9650	-0.071%	9,868	+5.757%
2026-09-08	63.5700	64.0800	62.8200	63.0100	-1.608%	1,433,194	+5.682%
2026-09-04	63.2600	64.0400	63.0700	64.0400	+1.748%	405,622	+3.982%
2026-09-03	62.4000	63.1499	61.3400	62.9400	+0.367%	30,359	+5.799%
2026-09-02	62.1700	63.0400	61.3600	62.7100	+1.358%	28,244	+6.187%
2026-09-01	63.1100	63.1300	61.1500	61.8700	-3.869%	2,492,802	+7.629%
2026-08-31	64.4100	64.6900	63.6200	64.3600	+0.641%	115,966	+3.465%
2026-08-28	65.7250	65.7250	63.7500	63.9500	-3.282%	18,143	+4.128%
2026-08-27	65.0100	66.1200	64.5500	66.1200	+2.084%	207,690	+0.711%
2026-08-26	64.3500	65.5500	64.0000	64.7700	+0.959%	180,475	+2.810%
2026-08-25	65.2400	65.9600	64.0500	64.1550	-0.673%	184,452	+3.795%
2026-08-24	65.7000	65.7000	63.5200	64.5900	-1.928%	176,827	+3.096%
2026-08-21	65.5500	65.9900	64.8000	65.8600	+0.596%	46,400	+1.108%
2026-08-20	65.9400	66.3950	65.2700	65.4700	-1.237%	506,074	+1.711%
2026-08-19	68.5700	68.5700	66.2900	66.2900	-1.060%	48,327	+0.453%
2026-08-18	66.4000	67.1800	65.3500	67.0000	-2.842%	66,481	-0.612%
2026-08-17	68.9300	69.6400	68.6700	68.9600	+1.203%	19,191	-3.437%
2026-08-14	67.0000	68.1400	66.7400	68.1400	+1.550%	38,820	-2.275%
2026-08-13	68.6650	68.6650	67.1000	67.1000	-1.468%	59,166	-0.760%
2026-08-12	70.9600	70.9600	68.1000	68.1000	-1.944%	497,728	-2.217%
2026-08-11	70.5000	70.9800	69.1800	69.4500	-0.273%	460,814	-4.118%
2026-08-10	71.4400	71.4400	69.5200	69.6400	-3.559%	48,293	-4.380%
2026-08-07	69.5600	72.6800	69.2400	72.2100	+11.659%	74,869	-7.783%
2026-08-06	66.1500	68.2500	64.2700	64.6700	-3.391%	34,684	+2.969%
2026-08-05	68.1600	68.7200	66.3100	66.9400	-2.859%	220,778	-0.523%
2026-08-04	67.2200	69.0599	67.2100	68.9100	+6.540%	30,100	-3.367%
2026-08-03	64.3100	65.2600	62.7700	64.6800	+0.622%	28,903	+2.953%
2026-07-31	66.3450	66.3450	64.1700	64.2800	-0.665%	92,259	+3.594%
2026-07-30	63.5550	65.2900	63.5550	64.7100	+4.169%	11,518	+2.905%
2026-07-29	64.2300	64.8750	61.7100	62.1200	-5.015%	126,690	+7.196%
2026-07-28	66.1899	66.2700	65.0600	65.4000	-1.978%	9,315	+1.820%
2026-07-27	67.2200	67.2200	65.5100	66.7200	-0.935%	121,090	-0.195%
2026-07-24	68.3300	69.0600	66.8200	67.3500	-2.476%	17,616	-1.128%
2026-07-23	70.0600	70.7900	68.6500	69.0600	-4.137%	15,329	-3.577%
2026-07-22	70.1200	72.6300	70.1200	72.0400	+1.680%	108,062	-7.565%
2026-07-21	71.1800	71.1800	70.0500	70.8500	+3.085%	3,097,146	-6.013%
2026-07-20	69.8100	70.9800	68.7000	68.7300	-0.794%	10,503	-3.114%
2026-07-17	68.2000	69.7100	68.0700	69.2800	-0.474%	86,928	-3.883%
2026-07-16	72.1700	72.1700	69.0000	69.6100	-4.839%	149,207	-4.338%
2026-07-15	73.2800	73.3000	71.2200	73.1500	-0.598%	58,323	-8.968%
2026-07-14	73.5800	74.8600	73.3900	73.5900	+2.995%	172,889	-9.512%
2026-07-13	72.1600	73.1100	71.3500	71.4500	-4.338%	15,757	-6.802%
2026-07-10	73.5400	75.3700	73.5400	74.6900	+0.295%	11,617	-10.845%
2026-07-09	74.2400	76.4400	74.0700	74.4700	+2.491%	61,185	-10.581%
2026-07-08	70.4000	72.8180	70.4000	72.6600	+1.950%	98,793	-8.354%
2026-07-07	72.0100	72.0100	69.4800	71.2700	-3.637%	484,533	-6.567%
2026-07-06	73.4200	75.3700	73.4200	73.9600	+3.138%	21,893	-9.965%
2026-07-02	75.4700	75.5800	70.4500	71.7100	-4.489%	14,498	-7.140%
2026-07-01	75.6000	76.8700	74.8400	75.0800	-2.125%	201,854	-11.308%
2026-06-30	75.0900	77.8800	74.6200	76.7100	+2.089%	855,741	-13.193%
2026-06-29	74.2300	75.5300	72.7950	75.1400	+0.981%	104,726	-11.379%
2026-06-26	77.1900	77.1900	73.6600	74.4100	-5.870%	53,258	-10.509%
2026-06-25	79.2600	80.8200	77.8700	79.0500	+1.724%	29,390	-15.762%
2026-06-24	77.8800	78.4200	75.6950	77.7100	-1.208%	401,403	-14.310%
2026-06-23	82.1000	82.1000	77.0800	78.6600	-7.946%	38,719	-15.345%
2026-06-22	84.9200	86.4200	84.1200	85.4500	+2.262%	144,435	-22.071%
2026-06-18	82.2600	83.8300	82.2600	83.5600	+5.359%	10,782	-20.309%
2026-06-17	80.2700	81.2450	79.2950	79.3100	-1.110%	165,872	-16.038%
2026-06-16	84.3900	84.9100	80.2000	80.2000	-4.456%	35,670	-16.970%
2026-06-15	82.5300	84.0100	82.5300	83.9400	+5.043%	208,392	-20.670%
2026-06-12	77.9300	79.9100	77.9300	79.9100	+2.043%	256,600	-16.669%
2026-06-11	75.6800	78.6000	75.0650	78.3100	+5.454%	94,767	-14.966%
2026-06-10	75.8600	76.8600	74.0000	74.2600	-3.659%	9,950	-10.329%
2026-06-09	78.7800	78.7800	72.9000	77.0800	+0.013%	70,276	-13.609%
2026-06-08	75.0000	77.3800	75.0000	77.0700	+2.829%	10,503	-13.598%
2026-06-05	78.4200	78.9500	74.7850	74.9500	-7.137%	36,875	-11.154%
2026-06-04	79.8000	82.6300	79.8000	80.7100	-0.554%	678,000	-17.495%
2026-06-03	81.7900	81.7900	79.9600	81.1600	+0.074%	1,948,997	-17.952%
2026-06-02	83.7600	83.7600	79.1800	81.1000	+4.726%	61,142	-17.891%
2026-06-01	78.6200	78.7100	76.3900	77.4400	-3.526%	1,170,732	-14.011%
2026-05-29	81.3600	82.7500	80.1101	80.2700	-1.834%	40,801	-17.042%
2026-05-28	81.9100	83.2000	80.3600	81.7700	-0.596%	21,535	-18.564%
2026-05-27	83.7000	83.7000	81.0600	82.2600	-1.391%	809,242	-19.049%
2026-05-26	81.4000	83.4200	81.4000	83.4200	+4.812%	8,809	-20.175%
2026-05-22	77.7600	80.8900	77.7600	79.5900	+2.578%	10,935	-16.334%
2026-05-21	78.4200	78.5800	76.5100	77.5900	-2.647%	28,879	-14.177%
2026-05-20	78.3800	79.8500	78.3800	79.7000	+1.996%	30,644	-16.449%
2026-05-19	78.9500	79.4200	77.2400	78.1400	-1.051%	8,899	-14.781%
2026-05-18	80.4300	80.4400	77.8700	78.9700	-1.127%	10,188	-15.677%
2026-05-15	80.3000	81.1100	79.7300	79.8700	-2.988%	45,118	-16.627%
2026-05-14	80.0900	82.4900	80.0900	82.3300	+0.574%	19,721	-19.118%
2026-05-13	83.6600	83.6600	81.5650	81.8600	-1.111%	16,907	-18.654%
2026-05-12	82.2700	82.8800	80.3400	82.7800	-0.910%	24,626	-19.558%
2026-05-11	83.6800	84.5100	82.1400	83.5400	-0.239%	36,308	-20.290%
2026-05-08	87.9400	88.0000	82.2200	83.7400	-2.081%	118,889	-20.480%
2026-05-07	85.7900	85.7900	84.5400	85.5200	-1.395%	32,977	-22.135%
2026-05-06	83.0200	86.7300	83.0200	86.7300	+4.406%	253,330	-23.221%
2026-05-05	80.5800	83.7000	80.2500	83.0700	+2.924%	1,012,545	-19.839%
2026-05-04	80.6400	80.9600	80.0700	80.7100	+1.394%	29,016	-17.495%
2026-05-01	79.3500	80.0000	78.3000	79.6000	+1.182%	27,122	-16.344%
2026-04-30	76.7000	78.8600	76.7000	78.6700	+2.582%	214,747	-15.355%
2026-04-29	74.8400	77.3100	74.8200	76.6900	+5.808%	38,247	-13.170%
2026-04-28	72.9900	73.4100	72.0900	72.4800	-2.358%	87,161	-8.126%
2026-04-27	74.6200	74.6200	73.5400	74.2300	-2.573%	10,048	-10.292%
2026-04-24	75.8600	76.3800	75.2550	76.1900	-1.385%	195,543	-12.600%
2026-04-23	74.1100	78.4400	73.8500	77.2600	+9.032%	260,175	-13.811%
2026-04-22	69.8000	71.2500	69.8000	70.8600	+1.519%	33,612	-6.026%
2026-04-21	69.9300	70.3600	69.3301	69.8000	+0.432%	728,819	-4.599%
2026-04-20	68.3500	69.5000	68.1400	69.5000	+1.757%	581,945	-4.187%
2026-04-17	67.7650	68.7000	67.3900	68.3000	+2.291%	139,464	-2.504%
2026-04-16	65.1700	66.9800	65.1700	66.7700	+2.961%	21,973	-0.270%
2026-04-15	64.8100	64.9900	63.9100	64.8500	-0.200%	16,908	+2.683%
2026-04-14	64.1400	65.1700	64.0600	64.9800	+1.058%	174,015	+2.478%
2026-04-13	62.5000	64.3000	62.3000	64.3000	+2.864%	56,709	+3.561%
2026-04-10	63.3900	63.3900	62.1500	62.5100	-0.064%	67,898	+6.527%
2026-04-09	61.5200	63.2800	60.8000	62.5500	+0.887%	3,162	+6.459%
2026-04-08	61.9100	63.2000	61.4400	62.0000	+3.766%	62,254	+7.403%
2026-04-07	57.7900	59.7500	57.7900	59.7500	+0.353%	57,842	+11.448%
2026-04-06	58.8200	59.5400	58.4300	59.5400	+2.584%	128,809	+11.841%
2026-04-02	56.0500	58.2100	56.0500	58.0400	+0.276%	41,543	+14.731%
2026-04-01	56.9000	58.6000	56.9000	57.8800	+1.597%	58,961	+15.048%
2026-03-31	54.7700	57.5400	54.7600	56.9700	+5.344%	362,704	+16.886%
2026-03-30	55.3800	55.3800	53.2300	54.0800	-2.427%	20,031	+23.132%
2026-03-27	56.0800	56.2400	55.1800	55.4250	-2.967%	21,394	+20.144%
2026-03-26	56.5300	58.3950	56.5300	57.1200	-1.022%	20,228	+16.579%
2026-03-25	59.2100	59.7500	57.5900	57.7100	-0.603%	18,034	+15.387%
2026-03-24	57.2000	58.8500	56.5700	58.0600	+1.335%	51,833	+14.692%
2026-03-23	57.1300	58.2200	56.8600	57.2950	+2.039%	14,029	+16.223%
2026-03-20	56.2100	57.0600	55.6300	56.1500	-0.249%	94,298	+18.593%
2026-03-19	56.2900	56.9900	55.7300	56.2900	-1.848%	1,259,068	+18.298%
2026-03-18	57.3100	58.0420	57.2500	57.3500	+0.140%	799,602	+16.112%
2026-03-17	57.6500	58.1410	57.0450	57.2700	+0.774%	255,992	+16.274%
2026-03-16	56.7300	57.4150	56.5300	56.8300	+2.785%	17,095	+17.174%
2026-03-13	55.9400	55.9400	55.0300	55.2900	-1.074%	130,633	+20.438%
2026-03-12	57.1300	57.1300	55.8900	55.8900	-3.969%	30,129	+19.145%
2026-03-11	57.9600	58.4800	57.8300	58.2000	+0.622%	369,859	+14.416%
2026-03-10	57.6400	59.1050	57.6300	57.8400	+0.556%	187,392	+15.128%
2026-03-09	56.5600	57.8700	55.0900	57.5200	+0.104%	792,901	+15.768%
2026-03-06	59.6200	59.6200	57.2500	57.4600	-4.297%	339,939	+15.889%
2026-03-05	61.5900	61.9600	59.3600	60.0400	-2.485%	722,165	+10.909%
2026-03-04	63.0100	63.0100	61.4100	61.5700	-1.771%	155,274	+8.153%
2026-03-03	63.5000	63.6700	62.2800	62.6800	-3.212%	82,660	+6.238%
2026-03-02	64.2600	65.2100	64.0500	64.7600	-0.139%	96,378	+2.826%
2026-02-27	64.1400	65.1800	63.2200	64.8500	-2.832%	750,399	+2.683%
2026-02-26	66.7800	66.7800	65.5700	66.7400	-0.179%	241,443	-0.225%
2026-02-25	67.1800	67.1800	66.6000	66.8600	-0.120%	543,243	-0.404%
2026-02-24	67.8300	69.2700	66.9200	66.9400	-1.210%	60,277	-0.523%
2026-02-23	68.0700	68.6500	66.1800	67.7600	-0.353%	310,001	-1.727%
2026-02-20	67.3900	68.5000	67.3900	68.0000	+0.488%	12,842	-2.074%
2026-02-19	68.6700	69.1100	66.7800	67.6700	-2.069%	14,326	-1.596%
2026-02-18	69.4100	70.1700	68.6200	69.1000	+0.392%	27,377	-3.632%
2026-02-17	68.8300	69.8000	68.4450	68.8300	+0.044%	76,226	-3.254%
2026-02-13	68.5950	69.1200	68.1000	68.8000	-0.246%	18,294	-3.212%
2026-02-12	71.2500	72.2900	68.6900	68.9700	-2.253%	800,887	-3.451%
2026-02-11	68.0500	70.8000	68.0500	70.5600	+4.440%	933,914	-5.626%
2026-02-10	67.2900	68.1100	66.7200	67.5600	+2.753%	527,225	-1.436%
2026-02-09	66.1500	66.6600	65.2200	65.7500	-1.719%	63,685	+1.278%
2026-02-06	67.5000	68.5000	65.0000	66.9000	-1.820%	128,917	-0.463%
2026-02-05	67.4150	69.0300	66.8400	68.1400	-0.656%	23,568	-2.275%
2026-02-04	68.0300	69.4700	67.4200	68.5900	+2.266%	161,864	-2.916%
2026-02-03	68.6400	68.6400	66.2300	67.0700	-1.498%	8,263	-0.716%
2026-02-02	66.6300	69.1300	66.5400	68.0900	+1.870%	70,763	-2.203%
2026-01-30	68.6200	68.6200	66.1850	66.8400	-3.592%	47,600	-0.374%
2026-01-29	70.0000	70.2800	66.9050	69.3300	-1.019%	116,347	-3.952%
2026-01-28	68.5400	72.4500	68.1000	70.0440	+6.047%	3,339,221	-4.931%
2026-01-27	66.5700	66.5700	65.4900	66.0500	+0.456%	433,173	+0.818%
2026-01-26	66.0000	66.2300	64.9650	65.7500	-0.349%	2,489,943	+1.278%
2026-01-23	66.5000	66.5500	65.3200	65.9800	-0.782%	2,255,751	+0.925%
2026-01-22	69.4900	69.5400	66.4700	66.5000	-2.105%	5,315,265	+0.135%
2026-01-21	66.2996	68.1850	66.2996	67.9300	+4.075%	1,546,634	-1.973%
2026-01-20	65.6850	66.4700	65.0500	65.2700	-2.814%	2,243,592	+2.022%
2026-01-16	66.7400	67.8100	66.7400	67.1600	+0.690%	13,327	-0.849%
2026-01-15	67.2000	67.7300	66.7000	66.7000	-0.463%	65,425	-0.165%
2026-01-14	66.6700	67.3400	66.3100	67.0100	+0.570%	12,407	-0.627%
2026-01-13	66.4500	67.1700	66.1800	66.6300	+1.046%	3,314	-0.060%
2026-01-12	66.7100	66.7500	65.9400	65.9400	-2.786%	5,005	+0.986%
2026-01-09	66.6100	67.8300	66.2600	67.8300	+2.369%	220,867	-1.828%
2026-01-08	65.4000	66.2600	65.2250	66.2600	-0.570%	3,744	+0.498%
2026-01-07	66.6600	66.6600	65.0900	66.6400	-0.470%	43,367	-0.075%
2026-01-06	63.0000	67.1693	63.0000	66.9550	+10.015%	1,141,042	-0.545%
2026-01-05	61.0300	62.2450	60.7800	60.8600	+2.389%	29,431	+9.415%
2026-01-02	59.3700	59.8800	58.7500	59.4400	+1.990%	12,333	+12.029%
2025-12-31	59.1800	59.3100	58.2800	58.2800	-1.438%	107,187	+14.259%
2025-12-30	58.9200	59.5550	58.9200	59.1300	0.000%	5,792	+12.616%
2025-12-29	59.3600	59.4200	58.6800	59.1300	-0.588%	128,164	+12.616%
2025-12-26	59.7600	59.9300	59.3800	59.4800	-0.900%	5,648	+11.954%
2025-12-24	59.9750	60.0200	59.8850	60.0200	+0.519%	21,297	+10.946%
2025-12-23	59.9750	60.0400	59.6500	59.7100	-1.077%	8,498	+11.522%
2025-12-22	60.5100	60.8500	60.2650	60.3600	+1.822%	13,335	+10.321%
2025-12-19	59.3500	59.5118	59.0400	59.2800	+0.424%	151,488	+12.331%
2025-12-18	59.0000	59.5500	58.7000	59.0300	+0.665%	10,982	+12.807%
2025-12-17	60.6500	60.6500	58.2600	58.6400	-2.429%	15,720	+13.557%
2025-12-16	60.6800	60.7000	59.9050	60.1000	-1.621%	45,425	+10.799%
2025-12-15	61.1400	61.5299	60.8100	61.0900	-0.505%	11,055	+9.003%
2025-12-12	62.8950	62.8950	61.0000	61.4000	-2.323%	71,747	+8.453%
2025-12-11	61.2579	62.9500	61.2579	62.8600	+1.748%	21,826	+5.934%
2025-12-10	60.9000	61.9400	60.9000	61.7800	+1.163%	14,657	+7.786%
2025-12-09	60.9800	61.3800	60.9800	61.0700	-0.310%	54,891	+9.039%
2025-12-08	60.8200	61.4500	60.8200	61.2600	+1.525%	26,862	+8.701%
2025-12-05	60.1700	60.9100	60.0201	60.3400	+2.046%	937,629	+10.358%
2025-12-04	58.4500	59.5800	58.0400	59.1300	+1.650%	360,684	+12.616%
2025-12-03	56.4100	58.5000	56.2800	58.1700	+9.693%	109,511	+14.475%
2025-12-02	50.7100	54.1800	50.6200	53.0300	+4.369%	54,315	+25.570%
2025-12-01	50.1600	51.9350	49.8800	50.8100	-1.052%	24,495	+31.057%
2025-11-28	51.1600	52.0350	51.0800	51.3500	+0.137%	218,692	+29.679%
2025-11-26	50.9000	51.6200	50.9000	51.2800	+1.164%	10,425	+29.856%
2025-11-25	50.5900	51.6400	49.0800	50.6900	+1.178%	361,250	+31.367%
2025-11-24	49.3200	50.1200	49.2600	50.1000	+1.664%	60,343	+32.914%
2025-11-21	47.9900	49.7600	47.0800	49.2800	+3.096%	97,906	+35.126%
2025-11-20	49.8300	49.8400	47.7750	47.8000	-2.885%	67,963	+39.310%
2025-11-19	49.2300	50.7299	48.9800	49.2200	-0.445%	6,526	+35.291%
2025-11-18	50.2500	50.2500	49.1500	49.4400	-0.543%	174,452	+34.689%
2025-11-17	50.9350	50.9350	49.2200	49.7100	-2.549%	29,565	+33.957%
2025-11-14	51.8450	51.9700	50.9300	51.0100	-2.317%	6,008	+30.543%
2025-11-13	52.3800	53.1950	51.8100	52.2200	-1.805%	6,499	+27.518%
2025-11-12	53.1000	53.5100	52.9100	53.1800	+2.053%	7,492	+25.216%
2025-11-11	53.0300	53.0300	52.0100	52.1100	-0.781%	16,319	+27.787%
2025-11-10	54.4900	55.0200	52.2500	52.5200	-1.148%	17,111	+26.790%
2025-11-07	54.6400	54.6400	50.6300	53.1300	-3.382%	1,021,855	+25.334%
2025-11-06	56.9700	56.9700	54.9900	54.9900	-3.611%	32,195	+21.095%
2025-11-05	56.7600	57.8400	56.1700	57.0500	+1.911%	36,970	+16.722%
2025-11-04	56.6500	57.2700	55.6600	55.9800	-3.864%	15,521	+18.953%
2025-11-03	58.7500	58.7500	57.9400	58.2300	+0.570%	86,442	+14.357%
2025-10-31	58.2100	58.4900	57.5400	57.9000	+0.277%	296,085	+15.009%
2025-10-30	57.7400	58.8100	57.0000	57.7400	-0.414%	208,367	+15.327%
2025-10-29	58.5500	58.5600	57.9800	57.9800	-1.411%	749,315	+14.850%
2025-10-28	59.2000	59.6100	58.5500	58.8100	-1.524%	155,157	+13.229%
2025-10-27	58.8700	60.2000	58.8700	59.7200	+1.478%	6,967	+11.504%
2025-10-24	59.3650	59.4100	58.8500	58.8500	+0.187%	201,959	+13.152%
2025-10-23	59.3800	59.7700	58.7400	58.7400	-1.028%	38,602	+13.364%
2025-10-22	60.1000	60.3800	58.9300	59.3500	-3.840%	408,290	+12.199%
2025-10-21	61.7000	62.1566	61.5000	61.7200	-0.226%	20,969	+7.890%
2025-10-20	61.3200	62.1300	61.2900	61.8600	+2.519%	8,037	+7.646%
2025-10-17	59.9600	60.3400	59.6100	60.3400	-0.281%	4,601	+10.358%
2025-10-16	60.6000	60.6000	59.6400	60.5100	+0.132%	4,752	+10.048%
2025-10-15	60.0200	60.4300	58.7200	60.4300	+0.683%	63,525	+10.194%
2025-10-14	58.4100	60.8500	58.0101	60.0200	+1.643%	1,320,423	+10.946%
2025-10-13	57.0600	59.7300	57.0600	59.0500	+3.833%	36,331	+12.769%
2025-10-10	59.9500	60.6100	56.4100	56.8700	-6.000%	10,353	+17.092%
2025-10-09	60.9000	60.9000	59.9200	60.5000	-1.881%	19,466	+10.066%
2025-10-08	60.4000	61.6600	60.1400	61.6600	+2.527%	21,348	+7.995%
2025-10-07	61.3700	61.3700	59.8700	60.1400	-1.924%	8,629	+10.725%
2025-10-06	61.2000	61.8000	60.2700	61.3200	+0.327%	9,489	+8.594%
2025-10-03	61.3800	62.5600	61.1200	61.1200	+0.825%	7,632	+8.950%
2025-10-02	59.3100	60.8855	59.3100	60.6200	+2.088%	31,411	+9.848%
2025-10-01	59.1770	59.3800	58.9799	59.3800	+0.593%	4,705	+12.142%
2025-09-30	59.4300	59.7300	58.1500	59.0300	-0.690%	798,339	+12.807%
2025-09-29	59.6350	59.8850	58.7800	59.4400	+0.490%	8,228	+12.029%
2025-09-26	59.0100	59.5000	58.0225	59.1500	-1.137%	334,205	+12.578%
2025-09-25	59.6100	60.1450	59.4900	59.8300	-0.927%	25,464	+11.299%
2025-09-24	61.1000	61.1000	60.2201	60.3900	+0.549%	18,158	+10.267%
2025-09-23	60.7600	60.7600	59.9550	60.0600	-0.776%	16,908	+10.872%
2025-09-22	60.7800	60.9450	60.2800	60.5300	+0.232%	18,567	+10.012%
2025-09-19	61.3700	61.3700	59.4799	60.3900	-0.543%	83,945	+10.267%
2025-09-18	61.1700	61.9702	60.7200	60.7200	-0.197%	32,954	+9.667%
2025-09-17	60.0356	61.9500	60.0356	60.8400	+1.637%	63,259	+9.451%
2025-09-16	59.1900	59.8600	59.0000	59.8600	+1.561%	169,836	+11.243%
2025-09-15	59.8937	59.8937	58.7450	58.9400	-1.041%	61,020	+12.979%
2025-09-12	59.8200	59.8200	59.5600	59.5600	-1.014%	2,723	+11.803%
2025-09-11	59.7800	60.2600	59.2001	60.1700	+0.200%	13,352	+10.670%
2025-09-10	59.9300	60.1500	59.5200	60.0500	+0.637%	45,855	+10.891%
2025-09-09	59.3500	60.6800	59.3500	59.6700	-0.267%	34,733	+11.597%
2025-09-08	60.2500	61.2250	59.8300	59.8300	-1.091%	18,604	+11.299%
2025-09-05	60.5500	61.4200	60.4900	60.4900	+1.103%	40,730	+10.084%
2025-09-04	60.3200	60.9000	57.5900	59.8300	+1.873%	67,493	+11.299%
2025-09-03	58.4900	58.7900	57.4300	58.7300	-0.017%	12,464	+13.383%
2025-09-02	59.4000	59.4000	57.9600	58.7400	-1.111%	27,975	+13.364%
2025-08-29	59.5700	60.5200	58.7900	59.4000	-2.335%	194,393	+12.104%
2025-08-28	62.5900	62.5900	60.7100	60.8200	-2.266%	341,807	+9.487%
2025-08-27	62.1400	62.3299	61.9400	62.2300	-0.781%	23,131	+7.006%
2025-08-26	63.3300	63.9711	62.6400	62.7200	-1.569%	30,586	+6.170%
2025-08-25	64.6700	64.6700	62.8600	63.7200	-0.375%	18,919	+4.504%
2025-08-22	62.5300	64.9900	62.5300	63.9600	+2.467%	61,438	+4.112%
2025-08-21	61.2400	62.4200	61.2400	62.4200	+1.628%	5,454	+6.681%
2025-08-20	60.8500	61.8250	59.6800	61.4200	+1.270%	6,451	+8.417%
2025-08-19	61.3100	61.7000	60.5300	60.6500	-2.492%	15,796	+9.794%
2025-08-18	61.0000	62.4400	60.7400	62.2000	+1.700%	6,914	+7.058%
2025-08-15	61.5600	63.1350	61.1400	61.1600	-0.843%	7,380	+8.878%
2025-08-14	60.1100	62.5000	59.8999	61.6800	+0.260%	5,726	+7.960%
2025-08-13	61.4500	61.7400	60.5700	61.5200	+1.821%	48,216	+8.241%
2025-08-12	58.7800	62.1750	58.7800	60.4200	+5.519%	361,830	+10.212%
2025-08-11	58.3600	59.0200	57.2600	57.2600	-1.581%	33,335	+16.294%
2025-08-08	59.9000	59.9000	57.6000	58.1800	-5.012%	214,932	+14.455%
2025-08-07	62.6350	62.6350	61.1000	61.2500	-0.407%	4,537	+8.718%
2025-08-06	61.7500	61.7500	60.9500	61.5000	-0.710%	23,765	+8.276%
2025-08-05	62.2000	62.7000	60.9500	61.9400	+0.470%	13,236	+7.507%
2025-08-04	61.9453	62.7500	61.6500	61.6500	-0.291%	70,098	+8.013%
2025-08-01	61.7400	63.3450	60.3200	61.8300	-1.717%	29,941	+7.699%
2025-07-31	63.9000	63.9000	61.7900	62.9100	-2.586%	125,391	+5.850%
2025-07-30	64.6100	65.0800	64.0000	64.5800	-0.232%	9,761	+3.112%
2025-07-29	64.9400	65.3700	64.3750	64.7300	+0.325%	95,575	+2.873%
2025-07-28	63.7400	66.0000	63.3200	64.5200	+0.750%	172,585	+3.208%
2025-07-25	62.0000	64.0700	62.0000	64.0400	+1.474%	1,801,635	+3.982%
2025-07-24	61.4900	63.8650	61.4900	63.1100	-2.938%	550,520	+5.514%
2025-07-23	66.7900	66.7900	63.3500	65.0200	-5.891%	973,340	+2.415%
2025-07-22	68.0000	69.1500	67.3700	69.0900	+1.603%	167,263	-3.618%
2025-07-21	68.8700	69.2050	67.7300	68.0000	-0.788%	52,007	-2.074%
2025-07-18	68.7200	68.9900	68.2900	68.5400	+0.249%	8,690	-2.845%
2025-07-17	67.7100	68.3700	67.6000	68.3700	+0.352%	181,748	-2.603%
2025-07-16	67.0150	68.3500	66.4200	68.1300	+1.309%	4,963	-2.260%
2025-07-15	69.0200	69.0200	67.2500	67.2500	+0.179%	6,029	-0.981%
2025-07-14	67.2300	68.4400	67.1300	67.1300	-1.468%	5,584	-0.804%
2025-07-11	69.4200	69.4200	67.9000	68.1300	-1.674%	10,960	-2.260%
2025-07-10	68.8000	70.7999	68.8000	69.2900	+0.800%	1,233,211	-3.897%
2025-07-09	69.5200	69.5950	68.6000	68.7400	-0.029%	74,852	-3.128%
2025-07-08	67.2500	69.4250	67.2500	68.7600	+3.445%	68,591	-3.156%
2025-07-07	67.0900	67.9500	66.4700	66.4700	-1.947%	30,225	+0.181%
2025-07-03	69.1500	69.1900	67.7800	67.7900	-0.747%	55,230	-1.770%
2025-07-02	66.4687	68.4050	66.3400	68.3000	+1.305%	27,490	-2.504%
2025-07-01	66.4300	67.8800	65.7000	67.4200	+1.170%	134,134	-1.231%
2025-06-30	64.4600	68.3050	64.4600	66.6400	+1.462%	839,341	-0.075%
2025-06-27	65.4800	66.5700	64.9200	65.6800	-0.122%	8,711	+1.386%
2025-06-26	65.1000	66.3200	65.1000	65.7600	-1.023%	188,793	+1.262%
2025-06-25	66.1900	66.6100	64.8600	66.4400	+1.389%	224,965	+0.226%
2025-06-24	64.5200	65.9000	64.5200	65.5300	+2.391%	35,348	+1.618%
2025-06-23	65.3400	65.4300	64.0000	64.0000	-0.652%	67,738	+4.047%
2025-06-20	63.4000	65.0200	63.1800	64.4200	+1.689%	17,235	+3.369%
2025-06-18	63.4800	64.6350	63.2000	63.3500	-0.095%	8,659	+5.114%
2025-06-17	63.7800	63.9400	63.0200	63.4100	-0.642%	49,562	+5.015%
2025-06-16	61.9400	63.8200	61.9400	63.8200	+2.440%	21,329	+4.340%
2025-06-13	62.1300	62.9600	61.2073	62.3000	-1.704%	48,393	+6.886%
2025-06-12	64.0550	64.3100	63.2900	63.3800	-1.675%	14,949	+5.065%
2025-06-11	64.9400	65.5800	64.2100	64.4600	-0.031%	2,764,545	+3.304%
2025-06-10	63.6800	65.9200	63.6800	64.4800	+1.720%	51,230	+3.272%
2025-06-09	62.4800	64.3850	62.1400	63.3900	+2.806%	57,573	+5.048%
2025-06-06	61.1100	62.9800	61.1100	61.6600	+1.901%	18,472	+7.995%
2025-06-05	61.5800	62.2200	60.0100	60.5100	-0.949%	192,185	+10.048%
2025-06-04	61.0200	61.4200	60.0800	61.0900	+0.825%	195,991	+9.003%
2025-06-03	57.0600	60.6200	57.0600	60.5900	+6.094%	32,356	+9.903%
2025-06-02	55.2150	57.6000	55.0700	57.1100	+3.761%	37,808	+16.600%
2025-05-30	56.1100	56.5600	54.2050	55.0400	-2.099%	150,384	+20.985%
2025-05-29	57.4700	57.5400	55.9900	56.2200	+0.879%	4,004	+18.445%
2025-05-28	57.4500	57.4500	55.7300	55.7300	-1.849%	94,846	+19.487%
2025-05-27	57.0000	57.2900	56.2000	56.7800	+3.500%	70,549	+17.277%
2025-05-23	53.4500	55.3100	53.4500	54.8600	-2.592%	58,676	+21.382%
2025-05-22	57.5000	58.6800	56.3200	56.3200	-1.297%	483,056	+18.235%
2025-05-21	58.1100	58.4700	56.9400	57.0600	-2.077%	14,714	+16.702%
2025-05-20	58.4200	58.5800	57.7700	58.2700	+0.069%	99,047	+14.278%
2025-05-19	56.5400	58.3500	56.5400	58.2300	-0.750%	332,322	+14.357%
2025-05-16	58.3900	58.7000	58.0701	58.6700	-0.102%	50,991	+13.499%
2025-05-15	58.6750	58.7400	57.2200	58.7300	+1.206%	265,889	+13.383%
2025-05-14	59.8400	59.8400	58.0100	58.0300	-2.241%	144,019	+14.751%
2025-05-13	58.6500	60.0200	58.3000	59.3600	+1.280%	74,019	+12.180%
2025-05-12	57.0200	59.7400	56.3100	58.6100	+8.097%	85,771	+13.615%
2025-05-09	53.7500	55.4700	53.2100	54.2200	+9.624%	1,532,276	+22.814%
2025-05-08	48.5900	50.3000	48.5900	49.4600	+1.728%	61,160	+34.634%
2025-05-07	48.2500	48.9300	48.0900	48.6200	+0.934%	758,662	+36.960%
2025-05-06	47.6300	48.5900	47.6300	48.1700	-1.493%	108,584	+38.240%
2025-05-05	49.8700	49.8700	48.0000	48.9000	+0.041%	11,306	+36.176%
2025-05-02	48.6600	49.9600	48.2900	48.8800	+2.485%	49,049	+36.232%
2025-05-01	47.7500	48.0700	47.2200	47.6950	+0.495%	17,652	+39.616%
2025-04-30	45.8501	47.4663	45.8200	47.4600	+0.275%	52,834	+40.308%
2025-04-29	47.5300	47.8700	47.0000	47.3300	-0.921%	387,202	+40.693%
2025-04-28	48.2000	48.3200	47.0100	47.7700	-0.417%	608,223	+39.397%
2025-04-25	48.2500	48.4500	47.0100	47.9700	+0.335%	427,856	+38.816%
2025-04-24	45.6400	47.9000	45.4000	47.8100	+8.807%	4,640,418	+39.280%
2025-04-23	42.6600	44.9900	42.3500	43.9400	+3.583%	623,338	+51.548%
2025-04-22	42.2700	43.2599	41.9817	42.4200	+2.439%	47,996	+56.978%
2025-04-21	41.0000	41.4200	40.3050	41.4100	+2.096%	881,545	+60.807%
2025-04-17	40.4300	42.5094	39.9500	40.5600	+0.446%	767,787	+64.177%
2025-04-16	40.3100	40.8400	39.5000	40.3800	-2.257%	21,072	+64.908%
2025-04-15	41.6000	41.8200	41.0000	41.3125	-0.619%	99,111	+61.186%
2025-04-14	42.5000	42.8000	40.2300	41.5700	+0.751%	247,627	+60.188%
2025-04-11	39.2500	41.6500	38.9400	41.2600	+1.227%	266,646	+61.391%
2025-04-10	42.3300	42.9000	40.1100	40.7600	-13.881%	130,904	+63.371%