Dark

NTRA
Natera, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:53 PM EDT

275.17USD+1.817%(+4.91)1,922,370

261.01Bid 286.97Ask 25.96Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

270.72USD+0.170%(+0.46)220

After-hours

Aug 4, 2026 4:00:30 PM EDT

275.19USD+0.007%(+0.02)223,252

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	270.8700	277.0000	266.7500	275.1700	+1.779%	1,922,370	0.000%
2026-08-03	265.1000	272.5399	259.8000	270.3600	+0.971%	1,156,395	+1.779%
2026-07-31	275.0000	275.1200	262.2850	267.7600	-0.705%	1,331,434	+2.767%
2026-07-30	252.3900	271.2500	252.3900	269.6600	+6.241%	1,184,138	+2.043%
2026-07-29	251.3400	258.0300	248.0275	253.8200	+0.634%	925,272	+8.411%
2026-07-28	256.4600	257.4400	248.5800	252.2200	-2.252%	1,024,690	+9.099%
2026-07-27	263.8300	267.2700	257.0000	258.0300	-1.512%	977,943	+6.643%
2026-07-24	264.6900	266.8700	260.2700	261.9900	-1.020%	699,588	+5.031%
2026-07-23	264.2200	272.9998	261.5900	264.6900	+0.178%	598,334	+3.959%
2026-07-22	263.3750	266.0000	257.8400	264.2200	-1.108%	807,067	+4.144%
2026-07-21	262.0900	268.7099	255.6550	267.1800	+1.732%	994,675	+2.990%
2026-07-20	268.8100	271.6400	262.0100	262.6300	-3.228%	833,726	+4.775%
2026-07-17	265.4000	272.3100	262.0000	271.3900	+0.578%	1,014,525	+1.393%
2026-07-16	279.6950	282.0000	268.1600	269.8300	-2.718%	948,974	+1.979%
2026-07-15	274.8200	278.7100	271.1427	277.3700	+1.727%	867,755	-0.793%
2026-07-14	276.7300	278.7600	271.2300	272.6600	-0.084%	926,585	+0.921%
2026-07-13	266.8800	273.3350	261.6300	272.8900	+1.089%	1,528,001	+0.836%
2026-07-10	281.8500	283.8700	268.9700	269.9500	-4.222%	969,804	+1.934%
2026-07-09	273.1400	283.7650	273.0000	281.8500	+2.719%	1,958,307	-2.370%
2026-07-08	276.5900	279.8300	269.6600	274.3900	-2.446%	1,398,594	+0.284%
2026-07-07	284.5100	287.6350	278.0700	281.2700	-0.891%	1,759,682	-2.169%
2026-07-06	277.5000	288.0400	276.4001	283.8000	+1.604%	1,358,560	-3.041%
2026-07-02	278.4700	279.6300	271.6400	279.3200	+1.104%	1,274,247	-1.486%
2026-07-01	273.0000	279.4198	266.3300	276.2700	+1.776%	1,862,071	-0.398%
2026-06-30	271.4500	275.2400	265.3887	271.4500	-0.316%	1,371,654	+1.370%
2026-06-29	265.0000	274.8600	263.0000	272.3100	+3.971%	1,784,306	+1.050%
2026-06-26	262.4200	270.4300	257.0700	261.9100	+0.449%	3,411,941	+5.063%
2026-06-25	258.9300	271.4700	258.5000	260.7400	+0.296%	2,466,865	+5.534%
2026-06-24	243.0000	264.6500	239.0000	259.9700	+10.739%	2,941,677	+5.847%
2026-06-23	225.7100	240.7199	224.3500	234.7600	+2.605%	2,063,404	+17.213%
2026-06-22	231.5200	234.1350	219.5000	228.8000	-1.128%	1,577,833	+20.267%
2026-06-18	232.6400	237.1530	227.9300	231.4100	+2.195%	2,630,815	+18.910%
2026-06-17	219.1800	231.8900	217.7200	226.4400	+2.876%	1,777,619	+21.520%
2026-06-16	216.7800	223.9261	214.7700	220.1100	+1.447%	1,379,090	+25.015%
2026-06-15	213.6400	219.4399	209.5700	216.9700	+2.311%	1,017,277	+26.824%
2026-06-12	223.7100	223.7100	208.7940	212.0700	-3.266%	811,714	+29.754%
2026-06-11	216.6800	221.6199	213.0700	219.2300	+1.261%	736,171	+25.517%
2026-06-10	221.6600	224.7000	215.5100	216.5000	-2.836%	1,026,263	+27.099%
2026-06-09	216.6000	222.9800	211.2500	222.8200	+4.380%	1,210,899	+23.494%
2026-06-08	215.8600	220.0900	212.0300	213.4700	-0.855%	1,115,254	+28.903%
2026-06-05	218.1900	222.1350	214.8200	215.3100	-3.057%	849,450	+27.802%
2026-06-04	213.9500	227.9000	212.1700	222.1000	+4.838%	1,266,680	+23.895%
2026-06-03	209.4650	213.2600	204.1600	211.8500	-0.414%	1,463,511	+29.889%
2026-06-02	214.8000	216.9650	210.7900	212.7300	-2.779%	1,175,050	+29.352%
2026-06-01	220.8300	225.1000	216.6000	218.8100	-2.041%	1,334,257	+25.758%
2026-05-29	214.9700	225.7000	211.3965	223.3700	+4.408%	2,691,331	+23.190%
2026-05-28	202.6500	214.1600	200.1700	213.9400	+5.332%	1,863,234	+28.620%
2026-05-27	200.5200	204.6400	196.4400	203.1100	+1.095%	1,273,629	+35.478%
2026-05-26	205.4700	209.0000	197.6300	200.9100	-1.122%	1,466,530	+36.962%
2026-05-22	204.3700	210.6700	202.2550	203.1900	-0.245%	1,036,810	+35.425%
2026-05-21	204.7500	210.0000	198.9700	203.6900	-0.600%	1,492,545	+35.093%
2026-05-20	199.7500	205.3600	197.1550	204.9200	+4.530%	1,513,928	+34.282%
2026-05-19	193.4500	198.1099	190.0501	196.0400	+1.818%	1,273,925	+40.364%
2026-05-18	190.0000	197.5250	188.5000	192.5400	+3.316%	2,145,438	+42.916%
2026-05-15	197.6100	198.6450	184.8100	186.3600	-5.358%	2,239,959	+47.655%
2026-05-14	195.5100	200.5150	195.0800	196.9100	+0.814%	1,382,252	+39.744%
2026-05-13	204.0800	204.0800	194.0300	195.3200	-4.353%	1,664,305	+40.882%
2026-05-12	199.4600	206.0000	198.0100	204.2100	+2.546%	1,566,972	+34.749%
2026-05-11	194.1200	202.4200	190.5700	199.1400	+2.523%	2,041,865	+38.179%
2026-05-08	210.0000	217.6450	192.5200	194.2400	-11.637%	3,925,677	+41.665%
2026-05-07	215.5000	221.5600	209.8900	219.8200	+2.199%	2,765,926	+25.180%
2026-05-06	208.5400	218.0900	206.4200	215.0900	+4.024%	2,136,394	+27.932%
2026-05-05	213.0000	213.8395	205.0050	206.7700	-2.264%	1,065,764	+33.080%
2026-05-04	206.8700	212.0000	204.5200	211.5600	+2.065%	1,291,592	+30.067%
2026-05-01	205.2900	208.6621	200.0700	207.2800	+0.543%	946,723	+32.753%
2026-04-30	196.7400	209.9100	196.6900	206.1600	+5.859%	1,772,737	+33.474%
2026-04-29	197.5200	199.8100	189.5300	194.7500	-2.708%	963,980	+41.294%
2026-04-28	200.9600	202.9900	195.9700	200.1700	-2.065%	1,664,750	+37.468%
2026-04-27	202.6000	207.7919	201.9400	204.3900	+0.314%	1,064,275	+34.630%
2026-04-24	201.1400	206.4400	198.6400	203.7500	+1.298%	1,000,440	+35.053%
2026-04-23	204.8900	204.9300	192.7950	201.1400	-3.196%	1,166,355	+36.805%
2026-04-22	207.4100	209.3299	203.4701	207.7800	+1.149%	1,001,648	+32.433%
2026-04-21	208.0000	212.7700	205.2050	205.4200	-1.117%	769,988	+33.955%
2026-04-20	206.3200	210.8700	206.1300	207.7400	-0.317%	801,155	+32.459%
2026-04-17	200.1400	209.2750	198.2800	208.4000	+6.267%	1,427,090	+32.039%
2026-04-16	205.0100	205.6607	194.2900	196.1100	-5.348%	1,849,024	+40.314%
2026-04-15	217.6200	219.4650	206.2600	207.1900	-3.471%	1,381,775	+32.810%
2026-04-14	207.5200	215.0000	206.3600	214.6400	+6.310%	1,734,421	+28.201%
2026-04-13	193.7300	202.8100	193.7300	201.9000	+4.595%	1,203,785	+36.290%
2026-04-10	202.9200	205.5800	184.0000	193.0300	-4.911%	2,871,878	+42.553%
2026-04-09	209.3500	209.3900	199.5430	203.0000	-3.714%	1,490,764	+35.552%
2026-04-08	215.9600	220.0000	209.8600	210.8300	+0.745%	1,094,587	+30.517%
2026-04-07	205.2800	209.7500	203.1700	209.2700	+2.148%	906,453	+31.490%
2026-04-06	206.3400	208.3200	203.1400	204.8700	-1.495%	808,942	+34.314%
2026-04-02	198.1900	210.9900	198.0200	207.9800	+2.347%	1,280,031	+32.306%
2026-04-01	201.0000	205.9800	199.6550	203.2100	+1.610%	1,294,671	+35.412%
2026-03-31	190.3400	200.5600	190.2900	199.9900	+7.038%	1,419,747	+37.592%
2026-03-30	184.0300	187.0000	181.4800	186.8400	+2.294%	995,198	+47.276%
2026-03-27	195.6900	195.9900	181.0000	182.6500	-6.882%	1,063,249	+50.654%
2026-03-26	195.3600	198.5200	194.5550	196.1500	-0.618%	643,565	+40.285%
2026-03-25	196.4000	202.8800	195.7850	197.3700	+1.465%	666,718	+39.418%
2026-03-24	198.7700	198.7700	191.4968	194.5200	-2.784%	787,282	+41.461%
2026-03-23	197.1000	201.8700	196.7400	200.0900	+2.463%	853,869	+37.523%
2026-03-20	200.6300	201.2900	194.0200	195.2800	-3.675%	2,362,762	+40.910%
2026-03-19	196.6300	204.3440	196.0000	202.7300	+2.498%	1,220,280	+35.732%
2026-03-18	197.5400	200.4300	195.2900	197.7900	-0.297%	1,450,754	+39.122%
2026-03-17	199.5300	203.2900	197.7500	198.3800	+0.354%	1,143,191	+38.709%
2026-03-16	191.4400	198.1800	190.6650	197.6800	+5.233%	1,574,982	+39.200%
2026-03-13	191.3800	192.3600	187.0100	187.8500	-1.293%	1,261,749	+46.484%
2026-03-12	193.7500	195.4000	186.0700	190.3100	-3.204%	1,758,707	+44.590%
2026-03-11	196.3600	201.2700	194.5500	196.6100	-1.176%	1,404,792	+39.957%
2026-03-10	205.9800	207.0800	198.4500	198.9500	-3.055%	903,174	+38.311%
2026-03-09	194.1900	205.6200	194.1900	205.2200	+3.578%	1,422,704	+34.085%
2026-03-06	193.2700	198.3400	193.2700	198.1300	+0.502%	1,226,266	+38.884%
2026-03-05	201.0100	203.2800	193.8501	197.1400	-2.901%	1,465,404	+39.581%
2026-03-04	207.1700	208.5964	201.8500	203.0300	-1.937%	859,313	+35.532%
2026-03-03	195.6700	210.5100	192.5950	207.0400	+3.432%	1,543,055	+32.907%
2026-03-02	200.1700	203.9100	196.2200	200.1700	-3.783%	1,486,755	+37.468%
2026-02-27	211.0200	212.9900	196.2200	208.0400	-3.730%	2,759,613	+32.268%
2026-02-26	212.6700	216.6399	211.2000	216.1000	+2.016%	1,202,705	+27.335%
2026-02-25	211.6500	214.3900	209.0200	211.8300	+1.098%	1,014,051	+29.901%
2026-02-24	208.4000	212.4800	207.2200	209.5300	+0.086%	693,448	+31.327%
2026-02-23	211.7400	212.8750	207.0100	209.3500	-1.306%	776,548	+31.440%
2026-02-20	216.3600	218.2550	208.5700	212.1200	-1.960%	1,180,399	+29.724%
2026-02-19	216.7300	218.5000	213.1997	216.3600	+0.385%	744,806	+27.182%
2026-02-18	211.7600	220.6500	210.5700	215.5300	+2.026%	1,002,270	+27.671%
2026-02-17	206.0650	211.5100	204.2400	211.2500	+2.434%	791,218	+30.258%
2026-02-13	208.8300	213.3000	204.0400	206.2300	-0.772%	790,456	+33.429%
2026-02-12	211.3300	213.9550	204.0600	207.8350	-2.177%	930,416	+32.398%
2026-02-11	212.5900	212.7700	203.8600	212.4600	+0.383%	898,338	+29.516%
2026-02-10	210.1500	214.3600	209.9425	211.6500	+0.508%	1,054,508	+30.012%
2026-02-09	207.3100	213.4900	207.2950	210.5800	+3.714%	1,183,788	+30.672%
2026-02-06	199.7300	203.6800	194.0200	203.0400	+3.024%	1,563,980	+35.525%
2026-02-05	204.5300	209.7600	195.4610	197.0800	-4.149%	1,783,132	+39.624%
2026-02-04	226.3600	226.7500	204.8600	205.6100	-9.693%	2,452,468	+33.831%
2026-02-03	232.4400	236.5800	224.2100	227.6800	-1.480%	937,094	+20.858%
2026-02-02	228.5000	234.2200	226.2370	231.1000	-0.017%	1,249,180	+19.070%
2026-01-30	231.4700	235.6200	229.3007	231.1400	-0.147%	666,012	+19.049%
2026-01-29	234.9200	235.0000	229.1400	231.4800	-1.886%	946,179	+18.874%
2026-01-28	240.9600	240.9900	235.6100	235.9300	-1.835%	871,619	+16.632%
2026-01-27	240.4600	244.3300	238.8700	240.3400	-0.435%	578,788	+14.492%
2026-01-26	241.1500	246.2650	239.0001	241.3900	-0.079%	656,073	+13.994%
2026-01-23	243.6300	249.2600	240.5700	241.5800	-0.548%	961,084	+13.904%
2026-01-22	243.1200	250.0000	242.2100	242.9100	+0.054%	971,272	+13.281%
2026-01-21	235.0000	243.6900	234.0400	242.7800	+3.377%	1,413,285	+13.341%
2026-01-20	228.0800	235.4600	226.6600	234.8500	+1.557%	1,473,903	+17.168%
2026-01-16	239.3500	241.0000	230.1300	231.2500	-3.782%	1,470,473	+18.992%
2026-01-15	240.2400	243.0300	234.5150	240.3400	+0.481%	1,013,881	+14.492%
2026-01-14	235.8600	239.3800	233.4500	239.1900	+0.546%	904,080	+15.042%
2026-01-13	236.8400	239.4300	230.9600	237.8900	+1.036%	1,143,617	+15.671%
2026-01-12	236.0000	243.4700	226.1200	235.4500	+0.487%	1,738,920	+16.870%
2026-01-09	241.8400	241.9000	232.3600	234.3100	-2.192%	1,000,499	+17.438%
2026-01-08	252.4800	256.0000	232.2910	239.5600	-5.833%	2,059,646	+14.865%
2026-01-07	253.0800	256.3600	250.2600	254.4000	+2.275%	1,199,525	+8.164%
2026-01-06	237.5000	249.1500	237.4200	248.7400	+4.768%	1,550,804	+10.626%
2026-01-05	229.8800	237.5000	227.6901	237.4200	+3.749%	1,088,620	+15.900%
2026-01-02	228.9500	230.0650	225.8250	228.8400	-0.109%	827,074	+20.246%
2025-12-31	229.9800	231.9100	228.8100	229.0900	-0.387%	621,606	+20.114%
2025-12-30	230.6300	232.6000	227.8900	229.9800	-0.571%	660,389	+19.650%
2025-12-29	232.6500	233.6600	230.0900	231.3000	-1.044%	491,748	+18.967%
2025-12-26	233.4500	236.3300	233.3600	233.7400	-0.764%	410,923	+17.725%
2025-12-24	234.6800	236.3650	232.6950	235.5400	+0.059%	468,119	+16.825%
2025-12-23	234.7100	236.9900	232.0500	235.4000	-0.072%	1,003,865	+16.895%
2025-12-22	233.9100	237.0400	231.0655	235.5700	+1.556%	1,462,932	+16.810%
2025-12-19	227.0500	232.3900	224.7400	231.9600	+3.213%	2,218,246	+18.628%
2025-12-18	225.4900	228.7100	223.9780	224.7400	-0.333%	1,288,937	+22.439%
2025-12-17	227.7900	228.3800	221.8400	225.4900	-0.840%	1,870,866	+22.032%
2025-12-16	227.8100	229.2200	225.8000	227.4000	-0.438%	898,294	+21.007%
2025-12-15	229.2900	232.7600	227.0000	228.4000	-1.531%	1,141,698	+20.477%
2025-12-12	231.5000	232.2300	225.5800	231.9500	+0.390%	1,363,037	+18.633%
2025-12-11	230.0100	234.8250	227.4400	231.0500	-0.892%	1,116,809	+19.095%
2025-12-10	235.5800	239.2150	231.6800	233.1300	-1.019%	1,299,866	+18.033%
2025-12-09	239.5000	241.4500	234.0600	235.5300	-1.510%	1,082,252	+16.830%
2025-12-08	245.3300	246.9000	238.0600	239.1400	-2.212%	1,403,678	+15.066%
2025-12-05	242.2200	245.5900	239.0000	244.5500	+1.029%	1,369,773	+12.521%
2025-12-04	239.1100	243.7300	237.8600	242.0600	+1.616%	1,234,900	+13.678%
2025-12-03	237.8000	239.1800	234.6300	238.2100	+0.663%	1,576,305	+15.516%
2025-12-02	236.9500	238.7300	233.8300	236.6400	+1.020%	1,063,181	+16.282%
2025-12-01	239.6400	240.1750	233.6700	234.2500	-1.909%	824,163	+17.469%
2025-11-28	236.9900	239.7600	235.7700	238.8100	+0.713%	500,604	+15.225%
2025-11-26	238.3900	241.2799	236.5300	237.1200	+0.266%	1,320,799	+16.047%
2025-11-25	240.4000	240.4000	233.2100	236.4900	-0.876%	1,863,164	+16.356%
2025-11-24	230.6300	239.4000	227.7100	238.5800	+3.447%	2,404,011	+15.337%
2025-11-21	225.0000	235.8900	223.6000	230.6300	+2.252%	2,871,365	+19.312%
2025-11-20	220.0000	229.9500	220.0000	225.5500	+3.297%	3,445,057	+22.000%
2025-11-19	214.4400	220.5300	212.3300	218.3500	+2.200%	2,143,948	+26.022%
2025-11-18	204.7300	215.8100	204.3500	213.6500	+3.693%	2,172,050	+28.795%
2025-11-17	204.2800	208.5400	203.0000	206.0400	+0.862%	1,076,259	+33.552%
2025-11-14	196.2700	205.8000	195.1400	204.2800	+1.799%	1,289,082	+34.702%
2025-11-13	206.4600	209.0000	200.3400	200.6700	-4.215%	1,490,297	+37.126%
2025-11-12	206.7200	212.2100	206.7200	209.5000	+1.345%	1,538,097	+31.346%
2025-11-11	207.4400	210.0900	205.6800	206.7200	+0.044%	1,230,754	+33.112%
2025-11-10	201.0000	210.9000	199.7300	206.6300	+3.538%	1,452,760	+33.170%
2025-11-07	186.2750	201.2000	182.2000	199.5700	+0.549%	2,707,182	+37.881%
2025-11-06	198.6900	201.0800	195.8700	198.4800	-0.720%	1,929,147	+38.639%
2025-11-05	196.6300	202.0000	193.1840	199.9200	+1.766%	1,230,634	+37.640%
2025-11-04	196.4500	203.2250	195.6214	196.4500	-0.898%	1,849,001	+40.071%
2025-11-03	198.7100	200.7600	194.0700	198.2300	-0.352%	1,636,930	+38.813%
2025-10-31	193.4100	199.2100	192.2900	198.9300	+2.955%	1,921,302	+38.325%
2025-10-30	194.3000	198.5600	190.5600	193.2200	+0.213%	1,044,742	+42.413%
2025-10-29	188.0600	195.1200	188.0600	192.8100	+1.709%	893,286	+42.716%
2025-10-28	191.9700	192.6950	189.0100	189.5700	-1.379%	946,599	+45.155%
2025-10-27	194.7200	195.4350	189.3800	192.2200	-0.151%	1,108,907	+43.154%
2025-10-24	196.7700	198.9900	191.7500	192.5100	-1.277%	1,086,142	+42.938%
2025-10-23	187.1600	195.0700	187.1600	195.0000	+3.712%	936,886	+41.113%
2025-10-22	186.6800	189.0200	183.8800	188.0200	+0.610%	1,333,768	+46.351%
2025-10-21	187.9500	190.2000	185.6500	186.8800	-0.912%	782,635	+47.244%
2025-10-20	184.7200	196.6300	183.4550	188.6000	+3.803%	1,737,329	+45.901%
2025-10-17	179.0900	182.4200	178.0100	181.6900	+0.637%	998,242	+51.450%
2025-10-16	179.5800	187.3400	179.1501	180.5400	+0.624%	1,189,529	+52.415%
2025-10-15	173.2400	181.8800	172.8200	179.4200	+3.825%	1,278,424	+53.366%
2025-10-14	173.0000	176.3600	170.8150	172.8100	-0.781%	882,028	+59.233%
2025-10-13	170.0000	174.5700	169.0800	174.1700	+2.895%	1,202,742	+57.989%
2025-10-10	173.1700	173.7800	167.9850	169.2700	-2.187%	971,509	+62.563%
2025-10-09	171.4600	174.7500	171.0200	173.0550	+0.561%	859,816	+59.007%
2025-10-08	170.5800	173.1600	169.1600	172.0900	+2.112%	946,516	+59.899%
2025-10-07	170.4600	173.6200	167.3300	168.5300	-1.086%	1,052,904	+63.277%
2025-10-06	167.3600	172.6800	167.2150	170.3800	+1.811%	1,424,689	+61.504%
2025-10-03	161.5400	167.9100	160.5900	167.3500	+4.457%	1,145,532	+64.428%
2025-10-02	161.9100	161.9100	157.4250	160.2100	-0.866%	1,042,396	+71.756%
2025-10-01	160.1100	163.4000	157.7900	161.6100	+0.398%	1,583,924	+70.268%
2025-09-30	162.4400	164.6400	159.9500	160.9700	-1.300%	1,214,039	+70.945%
2025-09-29	163.2200	164.8847	162.3900	163.0900	+0.074%	1,087,934	+68.723%
2025-09-26	163.5800	164.6940	160.0200	162.9700	-0.422%	1,220,311	+68.847%
2025-09-25	161.3100	166.3500	160.0700	163.6600	-0.153%	1,481,164	+68.135%
2025-09-24	173.1500	173.1500	163.6500	163.9100	-5.161%	1,100,540	+67.879%
2025-09-23	179.1900	179.6450	171.8600	172.8300	-3.549%	1,752,865	+59.214%
2025-09-22	179.3900	180.8300	178.1600	179.1900	-1.060%	1,414,300	+53.563%
2025-09-19	180.0000	181.8500	178.4600	181.1100	+0.695%	1,489,056	+51.935%
2025-09-18	177.1000	180.6000	175.9600	179.8600	+2.525%	856,339	+52.991%
2025-09-17	175.0100	177.4900	173.7700	175.4300	+0.240%	618,395	+56.855%
2025-09-16	173.0000	175.4000	171.5774	175.0100	+1.655%	801,092	+57.231%
2025-09-15	168.2900	172.9800	167.0000	172.1600	+2.166%	795,499	+59.834%
2025-09-12	172.6400	172.6400	167.5900	168.5100	-3.049%	853,106	+63.296%
2025-09-11	170.5000	174.2100	169.5700	173.8100	+2.368%	697,789	+58.317%
2025-09-10	176.4900	176.8200	167.4900	169.7900	-3.731%	1,298,590	+62.065%
2025-09-09	167.6300	176.5600	167.3500	176.3700	+5.365%	1,297,034	+56.019%
2025-09-08	166.2400	168.2550	165.4050	167.3900	-0.375%	841,066	+64.389%
2025-09-05	167.1500	168.9400	164.8300	168.0200	+0.877%	776,031	+63.772%
2025-09-04	167.4400	168.5575	166.1200	166.5600	-0.579%	880,425	+65.208%
2025-09-03	169.9000	170.7200	165.5700	167.5300	-1.069%	1,105,819	+64.251%
2025-09-02	166.0600	169.7785	164.9300	169.3400	+0.648%	1,041,859	+62.496%
2025-08-29	165.8400	168.4800	164.4800	168.2500	+0.220%	773,741	+63.548%
2025-08-28	163.0200	168.3300	162.6900	167.8800	+2.969%	842,733	+63.909%
2025-08-27	164.8200	166.5700	162.5300	163.0400	-1.611%	752,802	+68.775%
2025-08-26	162.7700	165.8600	162.1600	165.7100	+1.994%	1,012,188	+66.055%
2025-08-25	165.3000	168.5200	161.8901	162.4700	-1.890%	1,090,107	+69.367%
2025-08-22	162.8900	166.3100	161.8600	165.6000	+2.254%	840,300	+66.165%
2025-08-21	160.8600	165.0000	158.7000	161.9500	+0.815%	993,786	+69.910%
2025-08-20	159.6300	161.3033	156.7100	160.6400	+0.325%	1,349,718	+71.296%
2025-08-19	161.0300	163.5854	159.0800	160.1200	-0.639%	977,467	+71.852%
2025-08-18	164.7400	165.2800	160.9400	161.1500	-1.147%	1,495,169	+70.754%
2025-08-15	158.4600	163.8700	157.8400	163.0200	+2.891%	1,502,948	+68.795%
2025-08-14	155.4600	158.5000	152.6200	158.4400	+0.469%	714,133	+73.675%
2025-08-13	159.8500	161.3800	155.2700	157.7000	-1.320%	1,202,755	+74.490%
2025-08-12	158.1000	161.9200	157.2900	159.8100	+1.764%	1,838,318	+72.186%
2025-08-11	151.0500	157.9200	149.3750	157.0400	+3.350%	1,971,940	+75.223%
2025-08-08	162.0000	165.0900	151.8200	151.9500	+7.705%	3,849,580	+81.092%
2025-08-07	139.1300	141.6200	136.2100	141.0800	+2.136%	3,319,769	+95.045%
2025-08-06	139.9900	140.7400	135.7500	138.1300	-1.420%	2,241,830	+99.211%
2025-08-05	136.5700	141.4500	134.8500	140.1200	+2.599%	2,254,499	+96.382%
2025-08-04	135.1700	137.0800	133.0100	136.5700	+1.479%	1,354,146	+101.486%
2025-08-01	132.2300	136.2800	131.8106	134.5800	+0.688%	1,165,843	+104.466%
2025-07-31	140.4100	140.4100	133.2300	133.6600	-5.179%	1,511,626	+105.873%
2025-07-30	136.8300	141.0000	136.2200	140.9600	+3.769%	1,161,833	+95.211%
2025-07-29	138.0000	138.4400	134.8100	135.8400	-1.565%	1,275,973	+102.569%
2025-07-28	139.4000	141.2000	137.9000	138.0000	-0.648%	1,726,019	+99.399%
2025-07-25	142.0500	143.3600	138.2400	138.9000	-1.535%	1,203,126	+98.107%
2025-07-24	139.1500	141.1800	136.9100	141.0650	+2.355%	1,421,505	+95.066%
2025-07-23	141.2800	142.4900	136.9600	137.8200	-1.501%	1,861,210	+99.659%
2025-07-22	140.9500	142.3850	138.8250	139.9200	-0.505%	1,131,465	+96.662%
2025-07-21	139.2900	144.0000	139.0000	140.6300	+1.246%	1,287,868	+95.669%
2025-07-18	144.0000	144.0750	138.5000	138.9000	-3.125%	1,384,656	+98.107%
2025-07-17	148.1700	149.0000	142.9350	143.3800	-3.383%	1,346,967	+91.917%
2025-07-16	149.6700	151.0873	146.8400	148.4000	-0.968%	1,539,463	+85.425%
2025-07-15	157.7750	158.2100	148.7800	149.8500	-5.266%	1,544,973	+83.630%
2025-07-14	160.1700	161.4200	157.3700	158.1800	-1.402%	785,965	+73.960%
2025-07-11	162.5700	163.3950	160.2400	160.4300	-1.794%	710,029	+71.520%
2025-07-10	162.8800	163.6200	159.1500	163.3600	+0.995%	1,156,869	+68.444%
2025-07-09	160.0200	164.6300	158.4400	161.7500	+2.063%	1,186,080	+70.121%
2025-07-08	159.0100	160.3300	155.8600	158.4800	-0.132%	1,057,474	+73.631%
2025-07-07	160.3000	161.4350	158.6800	158.6900	-1.898%	754,189	+73.401%
2025-07-03	161.7300	163.1700	160.7200	161.7600	+0.118%	468,862	+70.110%
2025-07-02	158.0000	163.2300	158.0000	161.5700	+0.529%	1,086,939	+70.310%
2025-07-01	166.8000	167.8400	159.5700	160.7200	-4.866%	1,362,069	+71.211%
2025-06-30	168.4100	170.1450	166.8150	168.9400	+0.583%	1,058,708	+62.880%
2025-06-27	168.4900	170.4800	166.2600	167.9600	-0.125%	3,082,537	+63.831%
2025-06-26	166.4900	168.3000	163.7100	168.1700	+2.443%	1,444,669	+63.626%
2025-06-25	172.8200	172.8200	159.4966	164.1600	-4.486%	2,468,407	+67.623%
2025-06-24	171.0800	172.1250	167.6397	171.8700	+0.880%	935,449	+60.104%
2025-06-23	170.0900	173.3873	168.9350	170.3700	-0.867%	767,225	+61.513%
2025-06-20	171.2200	173.5000	169.9000	171.8600	+0.515%	1,516,404	+60.113%
2025-06-18	167.5500	172.7300	166.7200	170.9800	+2.047%	1,980,916	+60.937%
2025-06-17	166.9800	168.0000	165.4542	167.5500	-0.416%	899,569	+64.232%
2025-06-16	165.5000	169.1690	162.0000	168.2500	+1.760%	1,153,598	+63.548%
2025-06-13	162.3800	166.9900	161.3900	165.3400	+0.602%	729,346	+66.427%
2025-06-12	164.0300	166.4400	162.3950	164.3500	-1.445%	1,102,080	+67.429%
2025-06-11	165.9980	168.0000	164.8800	166.7600	+0.932%	1,208,816	+65.010%
2025-06-10	164.0000	166.5900	162.8400	165.2200	+0.627%	1,189,200	+66.548%
2025-06-09	165.3100	165.8699	161.3900	164.1900	+0.263%	785,548	+67.592%
2025-06-06	168.4400	169.9300	163.7400	163.7600	-1.057%	1,016,925	+68.032%
2025-06-05	167.2200	168.2200	164.2000	165.5100	-1.023%	1,045,467	+66.256%
2025-06-04	161.6300	169.4300	161.4650	167.2200	+4.415%	1,334,451	+64.556%
2025-06-03	160.7000	162.4200	158.4000	160.1500	-0.336%	931,876	+71.820%
2025-06-02	157.5400	160.9000	155.3700	160.6900	+1.877%	1,434,761	+71.243%
2025-05-30	157.5000	158.0600	153.9250	157.7300	-0.202%	2,768,159	+74.456%
2025-05-29	164.0000	165.9100	156.8200	158.0500	-1.960%	1,659,729	+74.103%
2025-05-28	156.7900	161.9600	155.8750	161.2100	+2.577%	1,443,762	+70.690%
2025-05-27	155.8900	158.3800	154.7000	157.1600	+2.505%	1,040,566	+75.089%
2025-05-23	150.0000	154.2900	149.7700	153.3200	+0.551%	1,085,320	+79.474%
2025-05-22	150.3500	154.0900	150.3100	152.4800	+0.920%	1,027,668	+80.463%
2025-05-21	153.7800	155.0200	150.4100	151.0900	-2.226%	1,342,767	+82.123%
2025-05-20	153.2700	154.7950	150.7800	154.5300	+0.822%	879,410	+78.069%
2025-05-19	150.5300	153.5900	149.6000	153.2700	+0.446%	752,288	+79.533%
2025-05-16	151.2500	153.4000	149.1400	152.5900	+2.135%	911,150	+80.333%
2025-05-15	151.3400	151.6600	147.6600	149.4000	-1.282%	811,459	+84.183%
2025-05-14	152.2800	154.6933	150.2400	151.3400	-0.617%	1,189,851	+81.822%
2025-05-13	155.8900	156.5250	151.6100	152.2800	-3.185%	1,781,553	+80.700%
2025-05-12	155.4900	160.6600	153.7600	157.2900	+3.514%	1,935,448	+74.944%
2025-05-09	164.7500	166.0000	147.6324	151.9500	-6.533%	4,380,106	+81.092%
2025-05-08	160.6400	163.8000	158.3300	162.5700	+1.543%	2,526,876	+69.262%
2025-05-07	154.5000	160.2100	153.6350	160.1000	+2.958%	1,248,663	+71.874%
2025-05-06	155.8000	158.4455	153.3975	155.5000	-1.195%	1,421,388	+76.958%
2025-05-05	156.6700	159.1500	155.5650	157.3800	+0.460%	883,875	+74.844%
2025-05-02	154.0600	158.5300	152.3250	156.6600	+3.502%	1,072,140	+75.648%
2025-05-01	152.0400	153.6999	146.3400	151.3600	+0.285%	880,642	+81.798%
2025-04-30	150.0000	152.5200	148.0021	150.9300	-2.557%	985,704	+82.316%
2025-04-29	153.1000	155.9552	150.5400	154.8900	+1.242%	931,678	+77.655%
2025-04-28	152.8000	155.4400	149.9901	152.9900	-0.520%	1,076,956	+79.861%
2025-04-25	153.8200	155.5000	151.2900	153.7900	-0.447%	806,974	+78.926%
2025-04-24	148.3500	154.5600	148.3500	154.4800	+3.985%	793,382	+78.127%
2025-04-23	150.7400	153.4900	147.5300	148.5600	+2.724%	811,218	+85.225%
2025-04-22	145.3200	147.4700	142.8000	144.6200	+1.680%	668,387	+90.271%
2025-04-21	145.5400	147.0600	140.8500	142.2300	-3.951%	812,545	+93.468%
2025-04-17	150.0900	150.0900	147.1300	148.0800	-1.392%	602,610	+85.825%
2025-04-16	149.9000	152.0000	147.8400	150.1700	-1.035%	622,156	+83.239%
2025-04-15	148.9900	152.6600	148.9900	151.7400	+2.216%	828,005	+81.343%
2025-04-14	152.0000	152.5000	146.7200	148.4500	+0.277%	887,255	+85.362%
2025-04-11	143.2800	148.9800	141.1800	148.0400	+3.322%	1,364,988	+85.875%
2025-04-10	146.2400	147.2400	137.8100	143.2800	-5.718%	1,849,135	+92.051%
2025-04-09	131.0300	153.0000	131.0300	151.9700	+14.929%	2,970,018	+81.069%
2025-04-08	143.5800	144.7500	130.2900	132.2300	-4.361%	1,848,856	+108.100%
2025-04-07	127.1600	141.4000	125.3800	138.2600	+3.279%	2,129,581	+99.024%
2025-04-04	134.1600	136.3950	126.4065	133.8700	-3.489%	3,247,842	+105.550%
2025-04-03	137.0100	141.6600	136.0000	138.7100	-3.135%	1,459,344	+98.378%
2025-04-02	138.5000	146.7900	137.2500	143.2000	+1.813%	1,582,619	+92.158%
2025-04-01	142.4100	144.2200	138.5700	140.6500	-0.537%	1,590,971	+95.642%
2025-03-31	140.0800	142.9200	136.5600	141.4100	-1.758%	2,304,413	+94.590%
2025-03-28	147.1900	148.9900	141.1100	143.9400	-2.940%	1,258,484	+91.170%
2025-03-27	148.7500	152.7500	146.1601	148.3000	-1.028%	641,883	+85.550%
2025-03-26	154.7000	154.7000	148.7800	149.8400	-3.066%	1,072,458	+83.643%
2025-03-25	153.7400	155.6400	152.2550	154.5800	+0.488%	1,075,964	+78.011%
2025-03-24	152.7000	154.9900	151.7900	153.8300	+1.773%	1,040,927	+78.879%
2025-03-21	149.4400	152.1000	146.3500	151.1500	+1.016%	3,351,652	+82.051%
2025-03-20	147.9000	153.1400	147.7500	149.6300	-0.822%	996,081	+83.900%
2025-03-19	147.6400	153.5900	143.3000	150.8700	+3.138%	2,148,770	+82.389%
2025-03-18	148.0000	148.0000	144.0350	146.2800	-1.990%	1,060,878	+88.112%
2025-03-17	146.2300	151.8300	145.0500	149.2500	+0.695%	1,316,413	+84.369%
2025-03-14	144.3100	150.0500	143.7600	148.2200	+4.007%	1,607,690	+85.650%
2025-03-13	144.4000	144.4000	137.2400	142.5100	-1.377%	1,916,515	+93.088%
2025-03-12	145.5300	149.7700	143.3500	144.5000	+3.200%	2,556,029	+90.429%
2025-03-11	131.7880	142.1800	131.3000	140.0200	+5.572%	2,183,120	+96.522%
2025-03-10	136.0300	137.2400	127.7500	132.6300	-5.709%	2,588,967	+107.472%
2025-03-07	141.5300	143.4100	132.0300	140.6600	-0.594%	1,915,393	+95.628%
2025-03-06	143.9500	148.2800	140.5000	141.5000	-4.340%	2,069,574	+94.466%
2025-03-05	142.0900	148.2800	141.0400	147.9200	+3.913%	1,593,896	+86.026%
2025-03-04	140.3700	145.3300	134.3100	142.3500	-0.531%	4,297,165	+93.305%
2025-03-03	153.8600	157.9803	142.2600	143.1100	-8.021%	2,841,643	+92.279%
2025-02-28	159.9400	165.0000	150.0000	155.5900	-0.651%	9,162,275	+76.856%
2025-02-27	162.2000	165.5000	156.1000	156.6100	-2.460%	2,298,423	+75.704%
2025-02-26	155.3100	162.9800	155.3100	160.5600	+2.923%	1,798,556	+71.381%
2025-02-25	154.8900	157.9200	149.6300	156.0000	-1.496%	2,199,027	+76.391%
2025-02-24	162.3300	164.0200	157.0100	158.3700	-2.427%	1,125,570	+73.751%
2025-02-21	167.5000	168.8812	159.2000	162.3100	-3.496%	1,545,125	+69.534%
2025-02-20	171.9600	173.9050	165.3400	168.1900	-2.561%	1,447,406	+63.607%
2025-02-19	170.4400	175.7200	170.0000	172.6100	+1.907%	1,189,765	+59.417%
2025-02-18	178.0000	180.4100	169.0000	169.3800	-2.313%	1,153,823	+62.457%
2025-02-14	171.5200	175.8300	168.1500	173.3900	+1.558%	1,545,536	+58.700%
2025-02-13	172.1400	175.7300	168.3000	170.7300	-0.710%	1,302,557	+61.173%
2025-02-12	166.8900	171.9600	165.5300	171.9500	+1.320%	979,401	+60.029%