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

Jul 1, 2026 3:59:30 PM EDT

75.13USD-2.302%(-1.77)14,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

75.08USD-0.067%(-0.05)868

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	75.4700	75.5800	70.4500	71.7100	-4.489%	14,498	0.000%
2026-07-01	75.6000	76.8700	74.8400	75.0800	-2.125%	201,854	-4.489%
2026-06-30	75.0900	77.8800	74.6200	76.7100	+2.089%	855,741	-6.518%
2026-06-29	74.2300	75.5300	72.7950	75.1400	+0.981%	104,726	-4.565%
2026-06-26	77.1900	77.1900	73.6600	74.4100	-5.870%	53,258	-3.629%
2026-06-25	79.2600	80.8200	77.8700	79.0500	+1.724%	29,390	-9.285%
2026-06-24	77.8800	78.4200	75.6950	77.7100	-1.208%	401,403	-7.721%
2026-06-23	82.1000	82.1000	77.0800	78.6600	-7.946%	38,719	-8.835%
2026-06-22	84.9200	86.4200	84.1200	85.4500	+2.262%	144,435	-16.080%
2026-06-18	82.2600	83.8300	82.2600	83.5600	+5.359%	10,782	-14.181%
2026-06-17	80.2700	81.2450	79.2950	79.3100	-1.110%	165,872	-9.583%
2026-06-16	84.3900	84.9100	80.2000	80.2000	-4.456%	35,670	-10.586%
2026-06-15	82.5300	84.0100	82.5300	83.9400	+5.043%	208,392	-14.570%
2026-06-12	77.9300	79.9100	77.9300	79.9100	+2.043%	256,600	-10.262%
2026-06-11	75.6800	78.6000	75.0650	78.3100	+5.454%	94,767	-8.428%
2026-06-10	75.8600	76.8600	74.0000	74.2600	-3.659%	9,950	-3.434%
2026-06-09	78.7800	78.7800	72.9000	77.0800	+0.013%	70,276	-6.967%
2026-06-08	75.0000	77.3800	75.0000	77.0700	+2.829%	10,503	-6.955%
2026-06-05	78.4200	78.9500	74.7850	74.9500	-7.137%	36,875	-4.323%
2026-06-04	79.8000	82.6300	79.8000	80.7100	-0.554%	678,000	-11.151%
2026-06-03	81.7900	81.7900	79.9600	81.1600	+0.074%	1,948,997	-11.644%
2026-06-02	83.7600	83.7600	79.1800	81.1000	+4.726%	61,142	-11.578%
2026-06-01	78.6200	78.7100	76.3900	77.4400	-3.526%	1,170,732	-7.399%
2026-05-29	81.3600	82.7500	80.1101	80.2700	-1.834%	40,801	-10.664%
2026-05-28	81.9100	83.2000	80.3600	81.7700	-0.596%	21,535	-12.303%
2026-05-27	83.7000	83.7000	81.0600	82.2600	-1.391%	809,242	-12.825%
2026-05-26	81.4000	83.4200	81.4000	83.4200	+4.812%	8,809	-14.037%
2026-05-22	77.7600	80.8900	77.7600	79.5900	+2.578%	10,935	-9.901%
2026-05-21	78.4200	78.5800	76.5100	77.5900	-2.647%	28,879	-7.578%
2026-05-20	78.3800	79.8500	78.3800	79.7000	+1.996%	30,644	-10.025%
2026-05-19	78.9500	79.4200	77.2400	78.1400	-1.051%	8,899	-8.229%
2026-05-18	80.4300	80.4400	77.8700	78.9700	-1.127%	10,188	-9.193%
2026-05-15	80.3000	81.1100	79.7300	79.8700	-2.988%	45,118	-10.217%
2026-05-14	80.0900	82.4900	80.0900	82.3300	+0.574%	19,721	-12.899%
2026-05-13	83.6600	83.6600	81.5650	81.8600	-1.111%	16,907	-12.399%
2026-05-12	82.2700	82.8800	80.3400	82.7800	-0.910%	24,626	-13.373%
2026-05-11	83.6800	84.5100	82.1400	83.5400	-0.239%	36,308	-14.161%
2026-05-08	87.9400	88.0000	82.2200	83.7400	-2.081%	118,889	-14.366%
2026-05-07	85.7900	85.7900	84.5400	85.5200	-1.395%	32,977	-16.148%
2026-05-06	83.0200	86.7300	83.0200	86.7300	+4.406%	253,330	-17.318%
2026-05-05	80.5800	83.7000	80.2500	83.0700	+2.924%	1,012,545	-13.675%
2026-05-04	80.6400	80.9600	80.0700	80.7100	+1.394%	29,016	-11.151%
2026-05-01	79.3500	80.0000	78.3000	79.6000	+1.182%	27,122	-9.912%
2026-04-30	76.7000	78.8600	76.7000	78.6700	+2.582%	214,747	-8.847%
2026-04-29	74.8400	77.3100	74.8200	76.6900	+5.808%	38,247	-6.494%
2026-04-28	72.9900	73.4100	72.0900	72.4800	-2.358%	87,161	-1.062%
2026-04-27	74.6200	74.6200	73.5400	74.2300	-2.573%	10,048	-3.395%
2026-04-24	75.8600	76.3800	75.2550	76.1900	-1.385%	195,543	-5.880%
2026-04-23	74.1100	78.4400	73.8500	77.2600	+9.032%	260,175	-7.184%
2026-04-22	69.8000	71.2500	69.8000	70.8600	+1.519%	33,612	+1.200%
2026-04-21	69.9300	70.3600	69.3301	69.8000	+0.432%	728,819	+2.736%
2026-04-20	68.3500	69.5000	68.1400	69.5000	+1.757%	581,945	+3.180%
2026-04-17	67.7650	68.7000	67.3900	68.3000	+2.291%	139,464	+4.993%
2026-04-16	65.1700	66.9800	65.1700	66.7700	+2.961%	21,973	+7.399%
2026-04-15	64.8100	64.9900	63.9100	64.8500	-0.200%	16,908	+10.578%
2026-04-14	64.1400	65.1700	64.0600	64.9800	+1.058%	174,015	+10.357%
2026-04-13	62.5000	64.3000	62.3000	64.3000	+2.864%	56,709	+11.524%
2026-04-10	63.3900	63.3900	62.1500	62.5100	-0.064%	67,898	+14.718%
2026-04-09	61.5200	63.2800	60.8000	62.5500	+0.887%	3,162	+14.644%
2026-04-08	61.9100	63.2000	61.4400	62.0000	+3.766%	62,254	+15.661%
2026-04-07	57.7900	59.7500	57.7900	59.7500	+0.353%	57,842	+20.017%
2026-04-06	58.8200	59.5400	58.4300	59.5400	+2.584%	128,809	+20.440%
2026-04-02	56.0500	58.2100	56.0500	58.0400	+0.276%	41,543	+23.553%
2026-04-01	56.9000	58.6000	56.9000	57.8800	+1.597%	58,961	+23.894%
2026-03-31	54.7700	57.5400	54.7600	56.9700	+5.344%	362,704	+25.873%
2026-03-30	55.3800	55.3800	53.2300	54.0800	-2.427%	20,031	+32.600%
2026-03-27	56.0800	56.2400	55.1800	55.4250	-2.967%	21,394	+29.382%
2026-03-26	56.5300	58.3950	56.5300	57.1200	-1.022%	20,228	+25.543%
2026-03-25	59.2100	59.7500	57.5900	57.7100	-0.603%	18,034	+24.259%
2026-03-24	57.2000	58.8500	56.5700	58.0600	+1.335%	51,833	+23.510%
2026-03-23	57.1300	58.2200	56.8600	57.2950	+2.039%	14,029	+25.159%
2026-03-20	56.2100	57.0600	55.6300	56.1500	-0.249%	94,298	+27.711%
2026-03-19	56.2900	56.9900	55.7300	56.2900	-1.848%	1,259,068	+27.394%
2026-03-18	57.3100	58.0420	57.2500	57.3500	+0.140%	799,602	+25.039%
2026-03-17	57.6500	58.1410	57.0450	57.2700	+0.774%	255,992	+25.214%
2026-03-16	56.7300	57.4150	56.5300	56.8300	+2.785%	17,095	+26.183%
2026-03-13	55.9400	55.9400	55.0300	55.2900	-1.074%	130,633	+29.698%
2026-03-12	57.1300	57.1300	55.8900	55.8900	-3.969%	30,129	+28.306%
2026-03-11	57.9600	58.4800	57.8300	58.2000	+0.622%	369,859	+23.213%
2026-03-10	57.6400	59.1050	57.6300	57.8400	+0.556%	187,392	+23.980%
2026-03-09	56.5600	57.8700	55.0900	57.5200	+0.104%	792,901	+24.670%
2026-03-06	59.6200	59.6200	57.2500	57.4600	-4.297%	339,939	+24.800%
2026-03-05	61.5900	61.9600	59.3600	60.0400	-2.485%	722,165	+19.437%
2026-03-04	63.0100	63.0100	61.4100	61.5700	-1.771%	155,274	+16.469%
2026-03-03	63.5000	63.6700	62.2800	62.6800	-3.212%	82,660	+14.407%
2026-03-02	64.2600	65.2100	64.0500	64.7600	-0.139%	96,378	+10.732%
2026-02-27	64.1400	65.1800	63.2200	64.8500	-2.832%	750,399	+10.578%
2026-02-26	66.7800	66.7800	65.5700	66.7400	-0.179%	241,443	+7.447%
2026-02-25	67.1800	67.1800	66.6000	66.8600	-0.120%	543,243	+7.254%
2026-02-24	67.8300	69.2700	66.9200	66.9400	-1.210%	60,277	+7.126%
2026-02-23	68.0700	68.6500	66.1800	67.7600	-0.353%	310,001	+5.829%
2026-02-20	67.3900	68.5000	67.3900	68.0000	+0.488%	12,842	+5.456%
2026-02-19	68.6700	69.1100	66.7800	67.6700	-2.069%	14,326	+5.970%
2026-02-18	69.4100	70.1700	68.6200	69.1000	+0.392%	27,377	+3.777%
2026-02-17	68.8300	69.8000	68.4450	68.8300	+0.044%	76,226	+4.184%
2026-02-13	68.5950	69.1200	68.1000	68.8000	-0.246%	18,294	+4.230%
2026-02-12	71.2500	72.2900	68.6900	68.9700	-2.253%	800,887	+3.973%
2026-02-11	68.0500	70.8000	68.0500	70.5600	+4.440%	933,914	+1.630%
2026-02-10	67.2900	68.1100	66.7200	67.5600	+2.753%	527,225	+6.143%
2026-02-09	66.1500	66.6600	65.2200	65.7500	-1.719%	63,685	+9.065%
2026-02-06	67.5000	68.5000	65.0000	66.9000	-1.820%	128,917	+7.190%
2026-02-05	67.4150	69.0300	66.8400	68.1400	-0.656%	23,568	+5.239%
2026-02-04	68.0300	69.4700	67.4200	68.5900	+2.266%	161,864	+4.549%
2026-02-03	68.6400	68.6400	66.2300	67.0700	-1.498%	8,263	+6.918%
2026-02-02	66.6300	69.1300	66.5400	68.0900	+1.870%	70,763	+5.316%
2026-01-30	68.6200	68.6200	66.1850	66.8400	-3.592%	47,600	+7.286%
2026-01-29	70.0000	70.2800	66.9050	69.3300	-1.019%	116,347	+3.433%
2026-01-28	68.5400	72.4500	68.1000	70.0440	+6.047%	3,339,221	+2.379%
2026-01-27	66.5700	66.5700	65.4900	66.0500	+0.456%	433,173	+8.569%
2026-01-26	66.0000	66.2300	64.9650	65.7500	-0.349%	2,489,943	+9.065%
2026-01-23	66.5000	66.5500	65.3200	65.9800	-0.782%	2,255,751	+8.684%
2026-01-22	69.4900	69.5400	66.4700	66.5000	-2.105%	5,315,265	+7.835%
2026-01-21	66.2996	68.1850	66.2996	67.9300	+4.075%	1,546,634	+5.565%
2026-01-20	65.6850	66.4700	65.0500	65.2700	-2.814%	2,243,592	+9.867%
2026-01-16	66.7400	67.8100	66.7400	67.1600	+0.690%	13,327	+6.775%
2026-01-15	67.2000	67.7300	66.7000	66.7000	-0.463%	65,425	+7.511%
2026-01-14	66.6700	67.3400	66.3100	67.0100	+0.570%	12,407	+7.014%
2026-01-13	66.4500	67.1700	66.1800	66.6300	+1.046%	3,314	+7.624%
2026-01-12	66.7100	66.7500	65.9400	65.9400	-2.786%	5,005	+8.750%
2026-01-09	66.6100	67.8300	66.2600	67.8300	+2.369%	220,867	+5.720%
2026-01-08	65.4000	66.2600	65.2250	66.2600	-0.570%	3,744	+8.225%
2026-01-07	66.6600	66.6600	65.0900	66.6400	-0.470%	43,367	+7.608%
2026-01-06	63.0000	67.1693	63.0000	66.9550	+10.015%	1,141,042	+7.102%
2026-01-05	61.0300	62.2450	60.7800	60.8600	+2.389%	29,431	+17.828%
2026-01-02	59.3700	59.8800	58.7500	59.4400	+1.990%	12,333	+20.643%
2025-12-31	59.1800	59.3100	58.2800	58.2800	-1.438%	107,187	+23.044%
2025-12-30	58.9200	59.5550	58.9200	59.1300	0.000%	5,792	+21.275%
2025-12-29	59.3600	59.4200	58.6800	59.1300	-0.588%	128,164	+21.275%
2025-12-26	59.7600	59.9300	59.3800	59.4800	-0.900%	5,648	+20.562%
2025-12-24	59.9750	60.0200	59.8850	60.0200	+0.519%	21,297	+19.477%
2025-12-23	59.9750	60.0400	59.6500	59.7100	-1.077%	8,498	+20.097%
2025-12-22	60.5100	60.8500	60.2650	60.3600	+1.822%	13,335	+18.804%
2025-12-19	59.3500	59.5118	59.0400	59.2800	+0.424%	151,488	+20.968%
2025-12-18	59.0000	59.5500	58.7000	59.0300	+0.665%	10,982	+21.481%
2025-12-17	60.6500	60.6500	58.2600	58.6400	-2.429%	15,720	+22.289%
2025-12-16	60.6800	60.7000	59.9050	60.1000	-1.621%	45,425	+19.318%
2025-12-15	61.1400	61.5299	60.8100	61.0900	-0.505%	11,055	+17.384%
2025-12-12	62.8950	62.8950	61.0000	61.4000	-2.323%	71,747	+16.792%
2025-12-11	61.2579	62.9500	61.2579	62.8600	+1.748%	21,826	+14.079%
2025-12-10	60.9000	61.9400	60.9000	61.7800	+1.163%	14,657	+16.073%
2025-12-09	60.9800	61.3800	60.9800	61.0700	-0.310%	54,891	+17.423%
2025-12-08	60.8200	61.4500	60.8200	61.2600	+1.525%	26,862	+17.058%
2025-12-05	60.1700	60.9100	60.0201	60.3400	+2.046%	937,629	+18.843%
2025-12-04	58.4500	59.5800	58.0400	59.1300	+1.650%	360,684	+21.275%
2025-12-03	56.4100	58.5000	56.2800	58.1700	+9.693%	109,511	+23.277%
2025-12-02	50.7100	54.1800	50.6200	53.0300	+4.369%	54,315	+35.225%
2025-12-01	50.1600	51.9350	49.8800	50.8100	-1.052%	24,495	+41.134%
2025-11-28	51.1600	52.0350	51.0800	51.3500	+0.137%	218,692	+39.649%
2025-11-26	50.9000	51.6200	50.9000	51.2800	+1.164%	10,425	+39.840%
2025-11-25	50.5900	51.6400	49.0800	50.6900	+1.178%	361,250	+41.468%
2025-11-24	49.3200	50.1200	49.2600	50.1000	+1.664%	60,343	+43.134%
2025-11-21	47.9900	49.7600	47.0800	49.2800	+3.096%	97,906	+45.515%
2025-11-20	49.8300	49.8400	47.7750	47.8000	-2.885%	67,963	+50.021%
2025-11-19	49.2300	50.7299	48.9800	49.2200	-0.445%	6,526	+45.693%
2025-11-18	50.2500	50.2500	49.1500	49.4400	-0.543%	174,452	+45.044%
2025-11-17	50.9350	50.9350	49.2200	49.7100	-2.549%	29,565	+44.257%
2025-11-14	51.8450	51.9700	50.9300	51.0100	-2.317%	6,008	+40.580%
2025-11-13	52.3800	53.1950	51.8100	52.2200	-1.805%	6,499	+37.323%
2025-11-12	53.1000	53.5100	52.9100	53.1800	+2.053%	7,492	+34.844%
2025-11-11	53.0300	53.0300	52.0100	52.1100	-0.781%	16,319	+37.613%
2025-11-10	54.4900	55.0200	52.2500	52.5200	-1.148%	17,111	+36.538%
2025-11-07	54.6400	54.6400	50.6300	53.1300	-3.382%	1,021,855	+34.971%
2025-11-06	56.9700	56.9700	54.9900	54.9900	-3.611%	32,195	+30.406%
2025-11-05	56.7600	57.8400	56.1700	57.0500	+1.911%	36,970	+25.697%
2025-11-04	56.6500	57.2700	55.6600	55.9800	-3.864%	15,521	+28.099%
2025-11-03	58.7500	58.7500	57.9400	58.2300	+0.570%	86,442	+23.150%
2025-10-31	58.2100	58.4900	57.5400	57.9000	+0.277%	296,085	+23.851%
2025-10-30	57.7400	58.8100	57.0000	57.7400	-0.414%	208,367	+24.195%
2025-10-29	58.5500	58.5600	57.9800	57.9800	-1.411%	749,315	+23.681%
2025-10-28	59.2000	59.6100	58.5500	58.8100	-1.524%	155,157	+21.935%
2025-10-27	58.8700	60.2000	58.8700	59.7200	+1.478%	6,967	+20.077%
2025-10-24	59.3650	59.4100	58.8500	58.8500	+0.187%	201,959	+21.852%
2025-10-23	59.3800	59.7700	58.7400	58.7400	-1.028%	38,602	+22.080%
2025-10-22	60.1000	60.3800	58.9300	59.3500	-3.840%	408,290	+20.826%
2025-10-21	61.7000	62.1566	61.5000	61.7200	-0.226%	20,969	+16.186%
2025-10-20	61.3200	62.1300	61.2900	61.8600	+2.519%	8,037	+15.923%
2025-10-17	59.9600	60.3400	59.6100	60.3400	-0.281%	4,601	+18.843%
2025-10-16	60.6000	60.6000	59.6400	60.5100	+0.132%	4,752	+18.509%
2025-10-15	60.0200	60.4300	58.7200	60.4300	+0.683%	63,525	+18.666%
2025-10-14	58.4100	60.8500	58.0101	60.0200	+1.643%	1,320,423	+19.477%
2025-10-13	57.0600	59.7300	57.0600	59.0500	+3.833%	36,331	+21.439%
2025-10-10	59.9500	60.6100	56.4100	56.8700	-6.000%	10,353	+26.095%
2025-10-09	60.9000	60.9000	59.9200	60.5000	-1.881%	19,466	+18.529%
2025-10-08	60.4000	61.6600	60.1400	61.6600	+2.527%	21,348	+16.299%
2025-10-07	61.3700	61.3700	59.8700	60.1400	-1.924%	8,629	+19.238%
2025-10-06	61.2000	61.8000	60.2700	61.3200	+0.327%	9,489	+16.944%
2025-10-03	61.3800	62.5600	61.1200	61.1200	+0.825%	7,632	+17.327%
2025-10-02	59.3100	60.8855	59.3100	60.6200	+2.088%	31,411	+18.294%
2025-10-01	59.1770	59.3800	58.9799	59.3800	+0.593%	4,705	+20.765%
2025-09-30	59.4300	59.7300	58.1500	59.0300	-0.690%	798,339	+21.481%
2025-09-29	59.6350	59.8850	58.7800	59.4400	+0.490%	8,228	+20.643%
2025-09-26	59.0100	59.5000	58.0225	59.1500	-1.137%	334,205	+21.234%
2025-09-25	59.6100	60.1450	59.4900	59.8300	-0.927%	25,464	+19.856%
2025-09-24	61.1000	61.1000	60.2201	60.3900	+0.549%	18,158	+18.745%
2025-09-23	60.7600	60.7600	59.9550	60.0600	-0.776%	16,908	+19.397%
2025-09-22	60.7800	60.9450	60.2800	60.5300	+0.232%	18,567	+18.470%
2025-09-19	61.3700	61.3700	59.4799	60.3900	-0.543%	83,945	+18.745%
2025-09-18	61.1700	61.9702	60.7200	60.7200	-0.197%	32,954	+18.099%
2025-09-17	60.0356	61.9500	60.0356	60.8400	+1.637%	63,259	+17.867%
2025-09-16	59.1900	59.8600	59.0000	59.8600	+1.561%	169,836	+19.796%
2025-09-15	59.8937	59.8937	58.7450	58.9400	-1.041%	61,020	+21.666%
2025-09-12	59.8200	59.8200	59.5600	59.5600	-1.014%	2,723	+20.400%
2025-09-11	59.7800	60.2600	59.2001	60.1700	+0.200%	13,352	+19.179%
2025-09-10	59.9300	60.1500	59.5200	60.0500	+0.637%	45,855	+19.417%
2025-09-09	59.3500	60.6800	59.3500	59.6700	-0.267%	34,733	+20.178%
2025-09-08	60.2500	61.2250	59.8300	59.8300	-1.091%	18,604	+19.856%
2025-09-05	60.5500	61.4200	60.4900	60.4900	+1.103%	40,730	+18.549%
2025-09-04	60.3200	60.9000	57.5900	59.8300	+1.873%	67,493	+19.856%
2025-09-03	58.4900	58.7900	57.4300	58.7300	-0.017%	12,464	+22.101%
2025-09-02	59.4000	59.4000	57.9600	58.7400	-1.111%	27,975	+22.080%
2025-08-29	59.5700	60.5200	58.7900	59.4000	-2.335%	194,393	+20.724%
2025-08-28	62.5900	62.5900	60.7100	60.8200	-2.266%	341,807	+17.905%
2025-08-27	62.1400	62.3299	61.9400	62.2300	-0.781%	23,131	+15.234%
2025-08-26	63.3300	63.9711	62.6400	62.7200	-1.569%	30,586	+14.334%
2025-08-25	64.6700	64.6700	62.8600	63.7200	-0.375%	18,919	+12.539%
2025-08-22	62.5300	64.9900	62.5300	63.9600	+2.467%	61,438	+12.117%
2025-08-21	61.2400	62.4200	61.2400	62.4200	+1.628%	5,454	+14.883%
2025-08-20	60.8500	61.8250	59.6800	61.4200	+1.270%	6,451	+16.754%
2025-08-19	61.3100	61.7000	60.5300	60.6500	-2.492%	15,796	+18.236%
2025-08-18	61.0000	62.4400	60.7400	62.2000	+1.700%	6,914	+15.289%
2025-08-15	61.5600	63.1350	61.1400	61.1600	-0.843%	7,380	+17.250%
2025-08-14	60.1100	62.5000	59.8999	61.6800	+0.260%	5,726	+16.261%
2025-08-13	61.4500	61.7400	60.5700	61.5200	+1.821%	48,216	+16.564%
2025-08-12	58.7800	62.1750	58.7800	60.4200	+5.519%	361,830	+18.686%
2025-08-11	58.3600	59.0200	57.2600	57.2600	-1.581%	33,335	+25.236%
2025-08-08	59.9000	59.9000	57.6000	58.1800	-5.012%	214,932	+23.255%
2025-08-07	62.6350	62.6350	61.1000	61.2500	-0.407%	4,537	+17.078%
2025-08-06	61.7500	61.7500	60.9500	61.5000	-0.710%	23,765	+16.602%
2025-08-05	62.2000	62.7000	60.9500	61.9400	+0.470%	13,236	+15.773%
2025-08-04	61.9453	62.7500	61.6500	61.6500	-0.291%	70,098	+16.318%
2025-08-01	61.7400	63.3450	60.3200	61.8300	-1.717%	29,941	+15.979%
2025-07-31	63.9000	63.9000	61.7900	62.9100	-2.586%	125,391	+13.988%
2025-07-30	64.6100	65.0800	64.0000	64.5800	-0.232%	9,761	+11.041%
2025-07-29	64.9400	65.3700	64.3750	64.7300	+0.325%	95,575	+10.783%
2025-07-28	63.7400	66.0000	63.3200	64.5200	+0.750%	172,585	+11.144%
2025-07-25	62.0000	64.0700	62.0000	64.0400	+1.474%	1,801,635	+11.977%
2025-07-24	61.4900	63.8650	61.4900	63.1100	-2.938%	550,520	+13.627%
2025-07-23	66.7900	66.7900	63.3500	65.0200	-5.891%	973,340	+10.289%
2025-07-22	68.0000	69.1500	67.3700	69.0900	+1.603%	167,263	+3.792%
2025-07-21	68.8700	69.2050	67.7300	68.0000	-0.788%	52,007	+5.456%
2025-07-18	68.7200	68.9900	68.2900	68.5400	+0.249%	8,690	+4.625%
2025-07-17	67.7100	68.3700	67.6000	68.3700	+0.352%	181,748	+4.885%
2025-07-16	67.0150	68.3500	66.4200	68.1300	+1.309%	4,963	+5.255%
2025-07-15	69.0200	69.0200	67.2500	67.2500	+0.179%	6,029	+6.632%
2025-07-14	67.2300	68.4400	67.1300	67.1300	-1.468%	5,584	+6.823%
2025-07-11	69.4200	69.4200	67.9000	68.1300	-1.674%	10,960	+5.255%
2025-07-10	68.8000	70.7999	68.8000	69.2900	+0.800%	1,233,211	+3.493%
2025-07-09	69.5200	69.5950	68.6000	68.7400	-0.029%	74,852	+4.321%
2025-07-08	67.2500	69.4250	67.2500	68.7600	+3.445%	68,591	+4.290%
2025-07-07	67.0900	67.9500	66.4700	66.4700	-1.947%	30,225	+7.883%
2025-07-03	69.1500	69.1900	67.7800	67.7900	-0.747%	55,230	+5.783%
2025-07-02	66.4687	68.4050	66.3400	68.3000	+1.305%	27,490	+4.993%
2025-07-01	66.4300	67.8800	65.7000	67.4200	+1.170%	134,134	+6.363%
2025-06-30	64.4600	68.3050	64.4600	66.6400	+1.462%	839,341	+7.608%
2025-06-27	65.4800	66.5700	64.9200	65.6800	-0.122%	8,711	+9.181%
2025-06-26	65.1000	66.3200	65.1000	65.7600	-1.023%	188,793	+9.048%
2025-06-25	66.1900	66.6100	64.8600	66.4400	+1.389%	224,965	+7.932%
2025-06-24	64.5200	65.9000	64.5200	65.5300	+2.391%	35,348	+9.431%
2025-06-23	65.3400	65.4300	64.0000	64.0000	-0.652%	67,738	+12.047%
2025-06-20	63.4000	65.0200	63.1800	64.4200	+1.689%	17,235	+11.316%
2025-06-18	63.4800	64.6350	63.2000	63.3500	-0.095%	8,659	+13.197%
2025-06-17	63.7800	63.9400	63.0200	63.4100	-0.642%	49,562	+13.089%
2025-06-16	61.9400	63.8200	61.9400	63.8200	+2.440%	21,329	+12.363%
2025-06-13	62.1300	62.9600	61.2073	62.3000	-1.704%	48,393	+15.104%
2025-06-12	64.0550	64.3100	63.2900	63.3800	-1.675%	14,949	+13.143%
2025-06-11	64.9400	65.5800	64.2100	64.4600	-0.031%	2,764,545	+11.247%
2025-06-10	63.6800	65.9200	63.6800	64.4800	+1.720%	51,230	+11.213%
2025-06-09	62.4800	64.3850	62.1400	63.3900	+2.806%	57,573	+13.125%
2025-06-06	61.1100	62.9800	61.1100	61.6600	+1.901%	18,472	+16.299%
2025-06-05	61.5800	62.2200	60.0100	60.5100	-0.949%	192,185	+18.509%
2025-06-04	61.0200	61.4200	60.0800	61.0900	+0.825%	195,991	+17.384%
2025-06-03	57.0600	60.6200	57.0600	60.5900	+6.094%	32,356	+18.353%
2025-06-02	55.2150	57.6000	55.0700	57.1100	+3.761%	37,808	+25.565%
2025-05-30	56.1100	56.5600	54.2050	55.0400	-2.099%	150,384	+30.287%
2025-05-29	57.4700	57.5400	55.9900	56.2200	+0.879%	4,004	+27.552%
2025-05-28	57.4500	57.4500	55.7300	55.7300	-1.849%	94,846	+28.674%
2025-05-27	57.0000	57.2900	56.2000	56.7800	+3.500%	70,549	+26.294%
2025-05-23	53.4500	55.3100	53.4500	54.8600	-2.592%	58,676	+30.715%
2025-05-22	57.5000	58.6800	56.3200	56.3200	-1.297%	483,056	+27.326%
2025-05-21	58.1100	58.4700	56.9400	57.0600	-2.077%	14,714	+25.675%
2025-05-20	58.4200	58.5800	57.7700	58.2700	+0.069%	99,047	+23.065%
2025-05-19	56.5400	58.3500	56.5400	58.2300	-0.750%	332,322	+23.150%
2025-05-16	58.3900	58.7000	58.0701	58.6700	-0.102%	50,991	+22.226%
2025-05-15	58.6750	58.7400	57.2200	58.7300	+1.206%	265,889	+22.101%
2025-05-14	59.8400	59.8400	58.0100	58.0300	-2.241%	144,019	+23.574%
2025-05-13	58.6500	60.0200	58.3000	59.3600	+1.280%	74,019	+20.805%
2025-05-12	57.0200	59.7400	56.3100	58.6100	+8.097%	85,771	+22.351%
2025-05-09	53.7500	55.4700	53.2100	54.2200	+9.624%	1,532,276	+32.257%
2025-05-08	48.5900	50.3000	48.5900	49.4600	+1.728%	61,160	+44.986%
2025-05-07	48.2500	48.9300	48.0900	48.6200	+0.934%	758,662	+47.491%
2025-05-06	47.6300	48.5900	47.6300	48.1700	-1.493%	108,584	+48.869%
2025-05-05	49.8700	49.8700	48.0000	48.9000	+0.041%	11,306	+46.646%
2025-05-02	48.6600	49.9600	48.2900	48.8800	+2.485%	49,049	+46.706%
2025-05-01	47.7500	48.0700	47.2200	47.6950	+0.495%	17,652	+50.351%
2025-04-30	45.8501	47.4663	45.8200	47.4600	+0.275%	52,834	+51.096%
2025-04-29	47.5300	47.8700	47.0000	47.3300	-0.921%	387,202	+51.511%
2025-04-28	48.2000	48.3200	47.0100	47.7700	-0.417%	608,223	+50.115%
2025-04-25	48.2500	48.4500	47.0100	47.9700	+0.335%	427,856	+49.489%
2025-04-24	45.6400	47.9000	45.4000	47.8100	+8.807%	4,640,418	+49.990%
2025-04-23	42.6600	44.9900	42.3500	43.9400	+3.583%	623,338	+63.200%
2025-04-22	42.2700	43.2599	41.9817	42.4200	+2.439%	47,996	+69.048%
2025-04-21	41.0000	41.4200	40.3050	41.4100	+2.096%	881,545	+73.171%
2025-04-17	40.4300	42.5094	39.9500	40.5600	+0.446%	767,787	+76.800%
2025-04-16	40.3100	40.8400	39.5000	40.3800	-2.257%	21,072	+77.588%
2025-04-15	41.6000	41.8200	41.0000	41.3125	-0.619%	99,111	+73.579%
2025-04-14	42.5000	42.8000	40.2300	41.5700	+0.751%	247,627	+72.504%
2025-04-11	39.2500	41.6500	38.9400	41.2600	+1.227%	266,646	+73.800%
2025-04-10	42.3300	42.9000	40.1100	40.7600	-13.881%	130,904	+75.932%
2025-04-09	39.3100	48.1100	38.8900	47.3300	+24.258%	658,495	+51.511%
2025-04-08	42.7500	42.8800	38.0900	38.0900	-7.120%	419,251	+88.265%
2025-04-07	40.5000	42.1800	39.4400	41.0100	+2.218%	794,890	+74.860%
2025-04-04	41.8600	42.7800	40.1000	40.1200	-8.756%	118,562	+78.739%
2025-04-03	48.5000	49.7700	43.5200	43.9700	-12.323%	1,311,837	+63.088%
2025-04-02	49.0600	50.2300	49.0600	50.1500	+1.007%	457,947	+42.991%
2025-04-01	49.7300	50.0400	48.9400	49.6500	-1.351%	1,763,006	+44.431%
2025-03-31	48.4800	51.4700	48.4200	50.3300	+1.965%	4,093,485	+42.480%
2025-03-28	50.7600	50.7600	48.9400	49.3600	-3.310%	899,432	+45.280%
2025-03-27	51.2700	51.2700	50.5700	51.0499	-1.543%	651,191	+40.470%
2025-03-26	52.0000	52.4400	51.2500	51.8500	0.000%	457,806	+38.303%