Dark

PTEN
Patterson-UTI Energy Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

8.65USD+0.992%(+0.08)10,349,256

8.65Bid 8.67Ask 0.02Spread

Pre-market

Jul 2, 2026 9:23:30 AM EDT

8.57USD0.000%(0.00)1,881

After-hours

Jul 2, 2026 4:57:30 PM EDT

8.74USD+1.018%(+0.09)2,438,350

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	8.6900	8.8000	8.5900	8.6500	+0.933%	10,349,256	0.000%
2026-07-01	9.3500	9.3500	8.5000	8.5700	-6.645%	15,466,061	+0.933%
2026-06-30	9.6300	9.7400	9.1250	9.1800	-3.874%	13,427,430	-5.773%
2026-06-29	9.5700	9.6550	9.3600	9.5500	-0.417%	8,598,845	-9.424%
2026-06-26	9.7250	9.7500	9.4800	9.5900	-1.842%	14,931,184	-9.802%
2026-06-25	9.3700	9.8750	9.2800	9.7700	+2.626%	8,767,212	-11.464%
2026-06-24	9.8700	9.8700	9.3900	9.5200	-5.462%	16,332,624	-9.139%
2026-06-23	10.0800	10.2200	10.0200	10.0700	-1.275%	4,646,859	-14.101%
2026-06-22	10.1300	10.2100	9.8300	10.2000	+1.594%	8,593,684	-15.196%
2026-06-18	10.1700	10.2500	9.7200	10.0400	-2.524%	13,122,294	-13.845%
2026-06-17	10.3700	10.5550	10.2350	10.3000	-0.483%	10,224,167	-16.019%
2026-06-16	10.7800	10.8700	10.2900	10.3500	-2.908%	12,644,615	-16.425%
2026-06-15	10.7000	11.0401	10.5600	10.6600	-7.224%	13,728,106	-18.856%
2026-06-12	11.3050	11.8350	11.2600	11.4900	0.000%	7,277,689	-24.717%
2026-06-11	12.1400	12.2000	11.4400	11.4900	-4.409%	8,883,988	-24.717%
2026-06-10	11.7400	12.1300	11.7000	12.0200	+3.710%	6,371,374	-28.037%
2026-06-09	11.8900	11.9300	11.2720	11.5900	-2.605%	7,262,071	-25.367%
2026-06-08	11.7300	12.0750	11.7100	11.9000	+3.388%	6,310,145	-27.311%
2026-06-05	12.4000	12.4000	11.4700	11.5100	-6.194%	10,355,378	-24.848%
2026-06-04	11.8800	12.5600	11.7600	12.2700	+2.165%	14,312,465	-29.503%
2026-06-03	11.8700	12.1800	11.6600	12.0100	+2.387%	8,475,834	-27.977%
2026-06-02	11.5300	11.9600	11.5000	11.7300	+1.735%	6,400,959	-26.257%
2026-06-01	11.4700	11.7400	11.3600	11.5300	+2.855%	8,451,055	-24.978%
2026-05-29	11.3350	11.4000	10.9600	11.2100	-0.796%	9,855,566	-22.837%
2026-05-28	11.7100	11.7600	11.2750	11.3000	-1.568%	5,897,129	-23.451%
2026-05-27	11.8300	11.8300	11.4200	11.4800	-5.281%	9,096,767	-24.652%
2026-05-26	12.0700	12.6950	11.9800	12.1200	-1.543%	8,758,097	-28.630%
2026-05-22	12.3800	12.3800	12.0000	12.3100	+0.819%	5,651,879	-29.732%
2026-05-21	12.5600	12.7100	11.8800	12.2100	-0.570%	9,229,112	-29.156%
2026-05-20	12.7050	13.0000	12.1450	12.2800	-3.535%	6,059,664	-29.560%
2026-05-19	13.0000	13.0300	12.5800	12.7300	-0.934%	8,051,995	-32.050%
2026-05-18	12.4200	13.0800	12.3750	12.8500	+3.462%	10,122,433	-32.685%
2026-05-15	12.1200	12.4300	12.0600	12.4200	+2.475%	6,489,401	-30.354%
2026-05-14	12.0400	12.2800	11.9550	12.1200	+1.000%	6,176,698	-28.630%
2026-05-13	12.1300	12.2200	11.7500	12.0000	-0.498%	5,607,103	-27.917%
2026-05-12	12.0000	12.1950	11.8100	12.0600	+1.686%	5,820,758	-28.275%
2026-05-11	11.6800	11.9850	11.5300	11.8600	+3.853%	5,190,116	-27.066%
2026-05-08	11.4000	11.6700	11.2650	11.4200	+0.088%	5,328,055	-24.256%
2026-05-07	11.5800	11.5900	11.0800	11.4100	-1.468%	6,521,028	-24.189%
2026-05-06	11.5500	12.1000	11.5000	11.5800	-6.688%	11,249,205	-25.302%
2026-05-05	12.1100	12.6200	12.0000	12.4100	+0.976%	7,043,955	-30.298%
2026-05-04	12.0950	12.2950	11.7800	12.2900	+2.502%	7,016,294	-29.618%
2026-05-01	12.1500	12.1900	11.6700	11.9900	-1.882%	11,433,215	-27.857%
2026-04-30	12.0300	12.4150	11.9200	12.2200	-1.053%	9,343,727	-29.214%
2026-04-29	12.0000	12.3950	11.9600	12.3500	+4.484%	7,523,297	-29.960%
2026-04-28	11.8000	11.9299	11.5800	11.8200	+3.141%	7,630,986	-26.819%
2026-04-27	11.5200	11.7350	11.3400	11.4600	+1.147%	10,150,287	-24.520%
2026-04-24	11.1300	11.5150	11.0269	11.3300	+1.706%	7,999,463	-23.654%
2026-04-23	10.0400	11.3500	10.0000	11.1400	+3.053%	18,392,506	-22.352%
2026-04-22	10.6600	10.9200	10.5500	10.8100	+2.367%	12,220,902	-19.981%
2026-04-21	9.9600	10.5800	9.9400	10.5600	+8.086%	11,704,355	-18.087%
2026-04-20	9.8100	9.9050	9.4920	9.7700	+3.715%	8,045,090	-11.464%
2026-04-17	9.8000	9.8100	9.1700	9.4200	-9.510%	15,493,185	-8.174%
2026-04-16	9.9300	10.4500	9.9300	10.4100	+4.940%	8,562,898	-16.907%
2026-04-15	9.8700	10.1200	9.7550	9.9200	+0.405%	9,065,686	-12.802%
2026-04-14	10.3800	10.3800	9.8150	9.8800	-6.439%	12,124,481	-12.449%
2026-04-13	10.2400	10.7000	10.2400	10.5600	+5.075%	12,294,910	-18.087%
2026-04-10	10.0600	10.2150	9.9900	10.0500	-0.888%	9,075,454	-13.930%
2026-04-09	10.4550	10.6750	10.0500	10.1400	-1.839%	9,697,194	-14.694%
2026-04-08	9.9400	10.3970	9.3550	10.3300	-8.014%	22,644,906	-16.263%
2026-04-07	10.7000	11.2300	10.6900	11.2300	+6.043%	11,309,754	-22.974%
2026-04-06	10.6000	10.7200	10.5300	10.5900	-0.189%	4,540,109	-18.319%
2026-04-02	10.7600	10.9200	10.4550	10.6100	+2.512%	8,081,749	-18.473%
2026-04-01	10.4950	10.7500	10.1650	10.3500	-4.432%	10,545,225	-16.425%
2026-03-31	11.0800	11.3000	10.5200	10.8300	-1.991%	14,241,486	-20.129%
2026-03-30	11.6000	11.7500	11.0100	11.0500	-2.729%	11,166,895	-21.719%
2026-03-27	11.2500	11.5750	11.2200	11.3600	+0.888%	11,056,984	-23.856%
2026-03-26	10.9500	11.3500	10.9400	11.2600	+3.019%	6,666,171	-23.179%
2026-03-25	10.7200	11.0100	10.7100	10.9300	+0.367%	8,668,007	-20.860%
2026-03-24	10.8400	11.1400	10.8100	10.8900	+1.586%	7,408,513	-20.569%
2026-03-23	10.3700	10.9000	10.3700	10.7200	-1.742%	14,747,538	-19.310%
2026-03-20	10.7900	10.9500	10.6400	10.9100	+1.772%	14,178,311	-20.715%
2026-03-19	10.7200	11.0900	10.6500	10.7200	-0.186%	9,028,007	-19.310%
2026-03-18	10.7800	10.8700	10.4701	10.7400	+0.187%	11,459,006	-19.460%
2026-03-17	10.2800	10.7800	10.2500	10.7200	+5.720%	13,002,297	-19.310%
2026-03-16	10.2000	10.4589	10.0000	10.1400	-1.458%	9,519,716	-14.694%
2026-03-13	9.7300	10.3850	9.6000	10.2900	+4.467%	16,893,086	-15.938%
2026-03-12	9.9300	9.9500	9.6900	9.8500	+0.305%	9,660,382	-12.183%
2026-03-11	9.4400	9.9100	9.3250	9.8200	+3.368%	12,457,818	-11.914%
2026-03-10	9.1700	9.7850	9.0850	9.5000	+2.481%	13,788,572	-8.947%
2026-03-09	8.9800	9.6750	8.8200	9.2700	+3.344%	18,032,748	-6.688%
2026-03-06	8.9100	9.0700	8.7050	8.9700	+1.471%	11,628,646	-3.567%
2026-03-05	8.9100	8.9650	8.7150	8.8400	-0.338%	11,478,215	-2.149%
2026-03-04	8.6700	9.0250	8.6700	8.8700	+0.453%	8,954,412	-2.480%
2026-03-03	8.7900	9.0000	8.7050	8.8300	+0.113%	13,681,952	-2.039%
2026-03-02	8.9500	8.9500	8.4800	8.8200	+3.643%	13,167,559	-1.927%
2026-02-27	8.5300	8.6000	8.3200	8.5100	+1.189%	6,224,499	+1.645%
2026-02-26	8.1900	8.5500	8.1300	8.4100	+0.839%	8,533,408	+2.854%
2026-02-25	8.3400	8.4184	8.0800	8.3400	+0.240%	7,461,102	+3.717%
2026-02-24	8.4300	8.4850	8.1400	8.3200	-0.478%	8,321,261	+3.966%
2026-02-23	8.3700	8.4900	8.1499	8.3600	-0.595%	9,894,316	+3.469%
2026-02-20	8.3300	8.4350	8.1850	8.4100	-1.059%	7,308,261	+2.854%
2026-02-19	8.2500	8.5050	8.2400	8.5000	+4.039%	11,067,083	+1.765%
2026-02-18	8.0600	8.2300	7.9900	8.1700	+3.157%	11,404,893	+5.875%
2026-02-17	8.1000	8.1800	7.7250	7.9200	-2.222%	10,639,800	+9.217%
2026-02-13	8.1200	8.2900	8.0000	8.1000	-0.491%	12,204,688	+6.790%
2026-02-12	8.5000	8.5500	7.9050	8.1400	-5.018%	10,503,918	+6.265%
2026-02-11	8.4350	8.7500	8.4300	8.5700	+3.628%	12,395,085	+0.933%
2026-02-10	8.6800	8.6900	8.2400	8.2700	-4.943%	8,891,672	+4.595%
2026-02-09	8.7050	8.9050	8.5250	8.7000	+0.462%	8,905,277	-0.575%
2026-02-06	8.1800	8.6850	8.1400	8.6600	+5.998%	11,486,257	-0.115%
2026-02-05	8.0850	8.3950	7.9850	8.1700	+2.767%	22,684,821	+5.875%
2026-02-04	7.8400	8.0000	7.7300	7.9500	+1.793%	13,996,322	+8.805%
2026-02-03	7.7000	7.8200	7.6000	7.8100	+2.899%	10,647,860	+10.755%
2026-02-02	7.2700	7.7050	7.2100	7.5900	+0.797%	9,356,461	+13.966%
2026-01-30	7.4500	7.5800	7.3300	7.5300	-0.133%	9,039,264	+14.874%
2026-01-29	7.6800	7.8500	7.5250	7.5400	+2.865%	11,422,039	+14.721%
2026-01-28	7.5100	7.6000	7.1550	7.3300	-1.478%	10,773,303	+18.008%
2026-01-27	7.4200	7.5200	7.3633	7.4400	+1.224%	7,489,620	+16.263%
2026-01-26	7.4300	7.4700	7.3200	7.3500	+0.685%	7,212,167	+17.687%
2026-01-23	7.5250	7.7050	7.2900	7.3000	-1.218%	9,466,435	+18.493%
2026-01-22	7.3300	7.5100	7.3100	7.3900	+0.408%	11,565,761	+17.050%
2026-01-21	7.3000	7.4900	7.2500	7.3600	+3.808%	15,912,423	+17.527%
2026-01-20	7.1000	7.2300	7.0000	7.0900	-0.839%	8,500,645	+22.003%
2026-01-16	7.1700	7.2250	7.0000	7.1500	+0.563%	10,535,886	+20.979%
2026-01-15	7.0600	7.1800	6.9950	7.1100	-0.281%	7,084,428	+21.660%
2026-01-14	7.2500	7.4550	7.1050	7.1300	-0.280%	13,243,157	+21.318%
2026-01-13	6.8700	7.1700	6.8400	7.1500	+5.926%	13,608,090	+20.979%
2026-01-12	6.8000	6.9468	6.6850	6.7500	-0.881%	9,638,820	+28.148%
2026-01-09	7.0300	7.2250	6.7900	6.8100	-3.129%	11,943,728	+27.019%
2026-01-08	6.6900	7.1500	6.6600	7.0300	+6.354%	18,558,594	+23.044%
2026-01-07	6.6500	6.7700	6.5300	6.6100	-0.452%	10,751,945	+30.862%
2026-01-06	6.8300	7.0200	6.6100	6.6400	-2.209%	13,827,744	+30.271%
2026-01-05	6.7400	6.8900	6.5700	6.7900	+4.946%	16,173,235	+27.393%
2026-01-02	6.1500	6.5700	6.0750	6.4700	+5.892%	12,971,947	+33.694%
2025-12-31	6.0900	6.2100	6.0550	6.1100	+0.493%	4,954,803	+41.571%
2025-12-30	5.9900	6.1495	5.9700	6.0800	+2.530%	9,858,172	+42.270%
2025-12-29	5.8700	5.9900	5.8600	5.9300	+1.368%	7,396,974	+45.868%
2025-12-26	5.8600	5.9350	5.7700	5.8500	-1.015%	5,348,081	+47.863%
2025-12-24	5.9200	5.9500	5.8500	5.9100	+0.169%	3,139,680	+46.362%
2025-12-23	5.9400	6.0200	5.8300	5.9000	+0.170%	6,634,023	+46.610%
2025-12-22	5.8800	6.0700	5.8600	5.8900	+1.029%	7,564,680	+46.859%
2025-12-19	5.7700	5.9100	5.7700	5.8300	+1.040%	15,275,702	+48.370%
2025-12-18	5.9700	5.9700	5.7402	5.7700	-3.025%	8,263,455	+49.913%
2025-12-17	5.9700	5.9950	5.7900	5.9500	+1.019%	11,204,668	+45.378%
2025-12-16	6.1700	6.1700	5.7500	5.8900	-5.305%	9,080,194	+46.859%
2025-12-15	6.2200	6.2350	6.1100	6.2200	+0.161%	9,083,891	+39.068%
2025-12-12	6.3600	6.4380	6.1500	6.2100	-2.205%	5,730,920	+39.291%
2025-12-11	6.3500	6.4281	6.2600	6.3500	-1.703%	5,853,710	+36.220%
2025-12-10	6.1000	6.6050	6.0650	6.4600	+2.215%	12,211,958	+33.901%
2025-12-09	6.3000	6.3950	6.2400	6.3200	+0.797%	5,382,115	+36.867%
2025-12-08	6.2700	6.3700	6.1950	6.2700	-0.791%	5,585,229	+37.959%
2025-12-05	6.4700	6.5900	6.3100	6.3200	-2.469%	4,975,929	+36.867%
2025-12-04	6.2950	6.5270	6.2300	6.4800	+3.185%	9,135,853	+33.488%
2025-12-03	6.0000	6.3200	5.9700	6.2800	+5.546%	11,483,127	+37.739%
2025-12-02	5.8700	5.9950	5.6900	5.9500	+1.363%	10,829,871	+45.378%
2025-12-01	5.7200	5.9600	5.6900	5.8700	+1.033%	7,622,411	+47.359%
2025-11-28	5.7000	5.8200	5.6501	5.8100	+2.289%	2,934,546	+48.881%
2025-11-26	5.6800	5.8100	5.6700	5.6800	-0.525%	9,012,380	+52.289%
2025-11-25	5.5300	5.7500	5.5100	5.7100	+2.147%	8,085,958	+51.489%
2025-11-24	5.4600	5.6600	5.3850	5.5900	+1.085%	7,854,784	+54.741%
2025-11-21	5.3800	5.5600	5.2400	5.5300	+2.218%	7,944,337	+56.420%
2025-11-20	5.7300	5.8000	5.3900	5.4100	-3.737%	8,651,596	+59.889%
2025-11-19	5.6200	5.7200	5.5300	5.6200	-2.936%	7,842,217	+53.915%
2025-11-18	5.7000	5.9100	5.6500	5.7900	0.000%	9,644,846	+49.396%
2025-11-17	6.0100	6.1050	5.7100	5.7900	-3.177%	8,915,217	+49.396%
2025-11-14	5.8500	6.0184	5.7350	5.9800	+2.222%	6,093,091	+44.649%
2025-11-13	6.0000	6.0600	5.7700	5.8500	-2.010%	6,488,182	+47.863%
2025-11-12	6.2900	6.3252	5.9150	5.9700	-6.573%	10,922,808	+44.891%
2025-11-11	6.1900	6.5600	6.1900	6.3900	+3.902%	11,158,902	+35.368%
2025-11-10	6.1800	6.2550	6.0800	6.1500	+1.151%	7,095,956	+40.650%
2025-11-07	6.0500	6.1400	5.8800	6.0800	+0.165%	7,307,455	+42.270%
2025-11-06	6.1200	6.2100	5.9200	6.0700	0.000%	6,672,121	+42.504%
2025-11-05	6.0500	6.2300	5.9900	6.0700	+0.998%	6,960,183	+42.504%
2025-11-04	6.1800	6.2500	5.9850	6.0100	-6.094%	9,125,636	+43.927%
2025-11-03	6.2900	6.4250	6.1050	6.4000	+2.073%	7,918,762	+35.156%
2025-10-31	6.3300	6.3600	6.0900	6.2700	-0.476%	11,869,936	+37.959%
2025-10-30	6.4000	6.4650	6.2900	6.3000	-2.928%	8,884,142	+37.302%
2025-10-29	6.3700	6.5650	6.3200	6.4900	+3.674%	12,861,515	+33.282%
2025-10-28	6.4800	6.5000	6.1700	6.2600	-4.573%	12,879,679	+38.179%
2025-10-27	6.7600	6.7700	6.5100	6.5600	-1.056%	13,336,420	+31.860%
2025-10-24	6.9650	6.9700	6.6050	6.6300	-1.923%	10,031,022	+30.468%
2025-10-23	6.5500	6.7800	6.3100	6.7600	+11.184%	15,876,308	+27.959%
2025-10-22	6.0000	6.1950	5.9750	6.0800	+0.829%	12,157,525	+42.270%
2025-10-21	5.8800	6.2200	5.8201	6.0300	+4.506%	19,841,395	+43.449%
2025-10-20	5.5400	5.7900	5.5100	5.7700	+4.719%	6,537,986	+49.913%
2025-10-17	5.5300	5.6700	5.4500	5.5100	-1.957%	7,917,429	+56.987%
2025-10-16	5.7900	5.8300	5.4850	5.6200	-1.920%	5,961,126	+53.915%
2025-10-15	5.7400	5.8700	5.6400	5.7300	+0.880%	6,134,580	+50.960%
2025-10-14	5.5000	5.7150	5.4700	5.6800	+0.176%	6,353,282	+52.289%
2025-10-13	5.4200	5.6800	5.3600	5.6700	+5.587%	8,655,322	+52.557%
2025-10-10	5.7000	5.7550	5.3400	5.3700	-5.954%	11,034,090	+61.080%
2025-10-09	5.8800	6.0050	5.6800	5.7100	-3.220%	5,321,835	+51.489%
2025-10-08	5.9500	6.0350	5.8500	5.9000	-0.506%	6,818,959	+46.610%
2025-10-07	5.8400	5.9400	5.7200	5.9300	+2.065%	9,081,680	+45.868%
2025-10-06	5.6100	5.9250	5.5900	5.8100	+4.496%	10,915,029	+48.881%
2025-10-03	5.3900	5.6351	5.3800	5.5600	+4.120%	13,659,024	+55.576%
2025-10-02	5.3900	5.4550	5.3100	5.3400	-0.559%	6,524,086	+61.985%
2025-10-01	5.1700	5.4500	5.1500	5.3700	+3.668%	9,936,199	+61.080%
2025-09-30	5.2400	5.2750	5.1000	5.1800	-2.632%	10,555,587	+66.988%
2025-09-29	5.5400	5.5400	5.2900	5.3200	-4.659%	7,611,323	+62.594%
2025-09-26	5.5000	5.7065	5.4900	5.5800	+1.455%	7,976,010	+55.018%
2025-09-25	5.4800	5.5850	5.3900	5.5000	-0.362%	5,829,204	+57.273%
2025-09-24	5.5700	5.6702	5.5200	5.5200	+0.546%	6,499,995	+56.703%
2025-09-23	5.4500	5.7500	5.4100	5.4900	+1.855%	8,808,554	+57.559%
2025-09-22	5.3000	5.4650	5.2400	5.3900	+0.748%	7,136,508	+60.482%
2025-09-19	5.4700	5.4900	5.2700	5.3500	-3.255%	15,244,530	+61.682%
2025-09-18	5.5600	5.5700	5.4300	5.5300	+0.912%	5,890,050	+56.420%
2025-09-17	5.5900	5.7000	5.3800	5.4800	-2.491%	8,653,847	+57.847%
2025-09-16	5.4800	5.6500	5.4300	5.6200	+3.882%	6,127,623	+53.915%
2025-09-15	5.6200	5.6350	5.4000	5.4100	-2.347%	6,538,188	+59.889%
2025-09-12	5.6400	5.7000	5.5000	5.5400	-0.360%	7,745,123	+56.137%
2025-09-11	5.4000	5.6200	5.3500	5.5600	+1.645%	8,866,805	+55.576%
2025-09-10	5.5000	5.5450	5.2700	5.4700	-0.545%	13,499,321	+58.135%
2025-09-09	5.7400	5.8250	5.5000	5.5000	-2.135%	6,716,427	+57.273%
2025-09-08	5.7100	5.7500	5.4800	5.6200	-0.882%	7,800,437	+53.915%
2025-09-05	5.7500	5.8550	5.5900	5.6700	-2.744%	7,975,202	+52.557%
2025-09-04	5.5100	5.8300	5.4100	5.8300	+5.616%	10,548,216	+48.370%
2025-09-03	5.6600	5.7500	5.4350	5.5200	-3.833%	6,793,304	+56.703%
2025-09-02	5.6800	5.8000	5.6200	5.7400	-1.205%	6,812,876	+50.697%
2025-08-29	5.7100	5.8800	5.6800	5.8100	+1.220%	7,014,685	+48.881%
2025-08-28	5.7200	5.7800	5.6300	5.7400	+0.525%	7,311,646	+50.697%
2025-08-27	5.6700	5.8500	5.6362	5.7100	+0.705%	7,786,751	+51.489%
2025-08-26	5.7100	5.7450	5.6300	5.6700	-1.563%	8,045,524	+52.557%
2025-08-25	5.8100	5.8100	5.7000	5.7600	-0.861%	5,704,793	+50.174%
2025-08-22	5.4100	5.8150	5.3900	5.8100	+7.792%	8,689,945	+48.881%
2025-08-21	5.2300	5.3900	5.2000	5.3900	+1.890%	7,306,555	+60.482%
2025-08-20	5.4000	5.4000	5.2400	5.2900	-1.673%	8,341,628	+63.516%
2025-08-19	5.3800	5.4800	5.3000	5.3800	-0.186%	6,853,428	+60.781%
2025-08-18	5.3500	5.4700	5.2500	5.3900	+0.186%	9,793,568	+60.482%
2025-08-15	5.5800	5.6000	5.3600	5.3800	-4.100%	7,629,670	+60.781%
2025-08-14	5.5700	5.6200	5.3900	5.6100	+0.538%	8,660,548	+54.189%
2025-08-13	5.5900	5.6300	5.4100	5.5800	-0.357%	8,622,414	+55.018%
2025-08-12	5.4500	5.6300	5.4120	5.6000	+3.512%	6,554,420	+54.464%
2025-08-11	5.4600	5.5300	5.3400	5.4100	-0.368%	6,330,288	+59.889%
2025-08-08	5.4100	5.5200	5.3300	5.4300	+1.495%	6,674,304	+59.300%
2025-08-07	5.4900	5.6800	5.3000	5.3500	-1.654%	9,190,328	+61.682%
2025-08-06	5.6200	5.7600	5.4000	5.4400	-2.683%	7,170,271	+59.007%
2025-08-05	5.4900	5.6100	5.3600	5.5900	+2.194%	8,629,159	+54.741%
2025-08-04	5.5650	5.6100	5.4200	5.4700	-1.264%	7,728,100	+58.135%
2025-08-01	5.8000	5.8200	5.4950	5.5400	-6.261%	8,985,871	+56.137%
2025-07-31	6.0100	6.1500	5.7950	5.9100	-3.115%	10,311,130	+46.362%
2025-07-30	6.3200	6.3200	5.9846	6.1000	-3.937%	8,824,294	+41.803%
2025-07-29	6.2200	6.3500	6.1000	6.3500	+1.763%	9,341,869	+36.220%
2025-07-28	6.0500	6.2700	6.0000	6.2400	+5.405%	8,271,091	+38.622%
2025-07-25	6.1000	6.1150	5.8900	5.9200	-2.951%	10,520,868	+46.115%
2025-07-24	6.0000	6.4400	5.8350	6.1000	-1.135%	12,488,355	+41.803%
2025-07-23	5.9900	6.2400	5.9600	6.1700	+5.290%	15,823,284	+40.194%
2025-07-22	5.7500	5.9500	5.7200	5.8600	+0.515%	10,751,941	+47.611%
2025-07-21	6.0000	6.0400	5.7900	5.8300	-1.852%	6,767,770	+48.370%
2025-07-18	6.1450	6.2000	5.8800	5.9400	-1.493%	7,550,865	+45.623%
2025-07-17	5.9000	6.0650	5.8900	6.0300	+1.858%	9,970,399	+43.449%
2025-07-16	5.9500	6.0200	5.8600	5.9200	-0.169%	10,040,065	+46.115%
2025-07-15	6.2200	6.2900	5.9200	5.9300	-5.873%	7,623,580	+45.868%
2025-07-14	6.4700	6.5000	6.2700	6.3000	-3.817%	8,448,774	+37.302%
2025-07-11	6.5500	6.6300	6.4600	6.5500	-0.152%	6,094,992	+32.061%
2025-07-10	6.5300	6.5850	6.3650	6.5600	+0.459%	6,476,397	+31.860%
2025-07-09	6.6100	6.6550	6.4800	6.5300	-1.061%	5,352,110	+32.466%
2025-07-08	6.1600	6.6900	6.1500	6.6000	+6.969%	11,797,504	+31.061%
2025-07-07	6.3000	6.4350	6.0200	6.1700	-2.219%	9,237,772	+40.194%
2025-07-03	6.3400	6.4100	6.2800	6.3100	-0.630%	4,256,292	+37.084%
2025-07-02	6.2100	6.3600	6.0500	6.3500	+4.098%	10,420,977	+36.220%
2025-07-01	5.9400	6.2300	5.7800	6.1000	+2.867%	13,720,909	+41.803%
2025-06-30	5.8600	5.9900	5.8250	5.9300	+0.338%	7,977,847	+45.868%
2025-06-27	5.8800	6.0600	5.8100	5.9100	+0.425%	20,362,476	+46.362%
2025-06-26	5.7790	5.9400	5.7050	5.8850	+2.348%	16,036,826	+46.984%
2025-06-25	5.9400	5.9700	5.6700	5.7500	-3.846%	15,803,598	+50.435%
2025-06-24	5.9500	6.1000	5.9100	5.9800	-0.993%	14,107,087	+44.649%
2025-06-23	6.4500	6.4500	6.0000	6.0400	-4.882%	16,953,398	+43.212%
2025-06-20	6.4900	6.5878	6.3300	6.3500	-1.398%	18,234,687	+36.220%
2025-06-18	6.5900	6.6900	6.3900	6.4400	-1.904%	15,586,021	+34.317%
2025-06-17	6.5000	6.6499	6.4000	6.5650	+2.100%	11,372,100	+31.759%
2025-06-16	6.4500	6.5350	6.3150	6.4300	-1.531%	9,350,675	+34.526%
2025-06-13	6.6310	6.7200	6.3400	6.5300	+2.835%	16,459,859	+32.466%
2025-06-12	6.2700	6.3600	6.1400	6.3500	0.000%	8,120,687	+36.220%
2025-06-11	6.2500	6.3850	6.1100	6.3500	+3.084%	13,379,657	+36.220%
2025-06-10	5.9700	6.2900	5.9600	6.1600	+3.879%	13,429,119	+40.422%
2025-06-09	5.8800	6.0700	5.8200	5.9300	+2.241%	9,620,273	+45.868%
2025-06-06	5.6900	5.9100	5.6600	5.8000	+4.129%	6,113,740	+49.138%
2025-06-05	5.6500	5.6800	5.4750	5.5700	-0.713%	9,727,888	+55.296%
2025-06-04	5.6900	5.7800	5.5137	5.6100	-2.604%	11,671,451	+54.189%
2025-06-03	5.4900	5.9450	5.3800	5.7600	+4.537%	15,675,697	+50.174%
2025-06-02	5.6300	5.6500	5.3800	5.5100	-0.181%	15,698,548	+56.987%
2025-05-30	5.5900	5.6200	5.4600	5.5200	-2.301%	18,043,649	+56.703%
2025-05-29	5.6000	5.6900	5.5400	5.6500	+0.713%	15,157,781	+53.097%
2025-05-28	5.8300	5.8700	5.5900	5.6100	-2.941%	14,320,409	+54.189%
2025-05-27	5.7700	5.7900	5.5708	5.7800	+1.049%	14,275,602	+49.654%
2025-05-23	5.5500	5.7500	5.5250	5.7200	+0.527%	13,670,870	+51.224%
2025-05-22	5.5500	5.7200	5.3800	5.6900	+1.789%	13,082,741	+52.021%
2025-05-21	5.8100	5.8100	5.5800	5.5900	-4.281%	16,826,321	+54.741%
2025-05-20	5.9100	5.9600	5.8200	5.8400	-1.518%	12,380,027	+48.116%
2025-05-19	5.9900	6.0200	5.8650	5.9300	-2.946%	9,358,870	+45.868%
2025-05-16	6.1050	6.1400	5.9350	6.1100	-0.163%	11,265,166	+41.571%
2025-05-15	6.1100	6.1700	5.9599	6.1200	-2.548%	8,955,799	+41.340%
2025-05-14	6.2700	6.4050	6.2400	6.2800	-1.413%	10,718,348	+37.739%
2025-05-13	6.3500	6.4999	6.2700	6.3700	+0.791%	15,722,252	+35.793%
2025-05-12	6.5000	6.7300	6.2750	6.3200	+5.509%	19,457,621	+36.867%
2025-05-09	5.9700	6.0799	5.9350	5.9900	+2.568%	10,509,002	+44.407%
2025-05-08	5.6200	5.9400	5.6100	5.8400	+4.847%	14,362,626	+48.116%
2025-05-07	5.5800	5.6200	5.4800	5.5700	+0.542%	13,195,795	+55.296%
2025-05-06	5.6100	5.7000	5.4950	5.5400	-1.071%	15,477,658	+56.137%
2025-05-05	5.8800	5.8900	5.5900	5.6000	-7.131%	16,110,182	+54.464%
2025-05-02	5.9300	6.0400	5.8100	6.0300	+2.901%	11,460,124	+43.449%
2025-05-01	5.5700	5.9700	5.5700	5.8600	+3.901%	16,252,428	+47.611%
2025-04-30	5.7700	6.0100	5.5000	5.6400	-5.210%	17,068,568	+53.369%
2025-04-29	5.8800	6.0450	5.7600	5.9500	-0.998%	14,734,096	+45.378%
2025-04-28	6.1000	6.2500	5.9300	6.0100	-1.314%	9,856,499	+43.927%
2025-04-25	6.0200	6.1050	5.9200	6.0900	-0.164%	13,104,193	+42.036%
2025-04-24	6.2100	6.2700	6.0000	6.1000	+3.741%	19,958,978	+41.803%
2025-04-23	6.1800	6.2350	5.8100	5.8800	0.000%	16,179,249	+47.109%
2025-04-22	5.9500	6.0500	5.6250	5.8800	0.000%	22,295,311	+47.109%
2025-04-21	5.9500	5.9556	5.7100	5.8800	-3.130%	18,191,273	+47.109%
2025-04-17	5.9500	6.2300	5.9200	6.0700	+4.117%	18,649,017	+42.504%
2025-04-16	5.7900	6.0500	5.7600	5.8300	+0.691%	16,455,288	+48.370%
2025-04-15	5.7600	5.9200	5.7000	5.7900	+0.696%	10,698,693	+49.396%
2025-04-14	5.9700	6.0090	5.6900	5.7500	-0.174%	10,754,938	+50.435%
2025-04-11	5.6400	5.8000	5.4000	5.7600	+3.041%	6,984,650	+50.174%
2025-04-10	6.1800	6.1800	5.4350	5.5900	-14.787%	12,219,844	+54.741%
2025-04-09	5.2400	6.6900	5.2000	6.5600	+20.147%	17,696,921	+31.860%
2025-04-08	5.9700	6.0000	5.3600	5.4600	-4.042%	14,320,812	+58.425%
2025-04-07	5.4600	6.0600	5.1200	5.6900	+0.530%	15,991,343	+52.021%
2025-04-04	6.5000	6.5700	5.5300	5.6600	-18.326%	18,658,795	+52.827%
2025-04-03	7.9100	7.9450	6.8650	6.9300	-19.042%	13,384,559	+24.820%
2025-04-02	8.2300	8.5950	8.1600	8.5600	+2.148%	9,444,910	+1.051%
2025-04-01	8.1600	8.4400	8.0849	8.3800	+1.946%	5,674,733	+3.222%
2025-03-31	8.1000	8.3200	8.0150	8.2200	+0.366%	6,756,667	+5.231%
2025-03-28	8.3200	8.3400	8.0912	8.1900	-2.267%	9,577,740	+5.617%
2025-03-27	8.5400	8.5700	8.2800	8.3800	-2.217%	8,033,177	+3.222%
2025-03-26	8.5900	8.7400	8.5100	8.5700	+0.942%	10,172,151	+0.933%
2025-03-25	8.5300	8.6399	8.4300	8.4900	+0.355%	9,912,300	+1.885%
2025-03-24	8.4500	8.5300	8.3400	8.4600	+0.955%	9,815,041	+2.246%
2025-03-21	8.3000	8.4450	8.1800	8.3800	-0.357%	29,414,502	+3.222%
2025-03-20	8.2900	8.4600	8.2500	8.4100	-0.237%	9,699,126	+2.854%
2025-03-19	7.9100	8.5400	7.8850	8.4300	+6.439%	12,111,066	+2.610%
2025-03-18	7.9100	7.9900	7.6900	7.9200	+0.763%	11,647,019	+9.217%
2025-03-17	7.9300	8.0300	7.6600	7.8600	-0.632%	11,602,428	+10.051%
2025-03-14	7.7800	8.0001	7.7250	7.9100	+3.942%	14,526,418	+9.355%
2025-03-13	7.8500	8.0100	7.5210	7.6100	-2.934%	8,948,755	+13.666%
2025-03-12	7.7700	8.0550	7.6150	7.8400	+0.513%	16,190,768	+10.332%
2025-03-11	7.4100	7.8200	7.4100	7.8000	+5.691%	17,583,969	+10.897%
2025-03-10	7.4500	7.7150	7.3400	7.3800	-1.731%	12,473,715	+17.209%
2025-03-07	7.2650	7.6200	7.2400	7.5100	+5.035%	13,956,002	+15.180%
2025-03-06	7.2050	7.2700	7.0300	7.1500	-2.055%	10,350,097	+20.979%
2025-03-05	7.3700	7.5000	7.0650	7.3000	-2.796%	15,348,108	+18.493%
2025-03-04	7.4000	7.7000	7.1000	7.5100	+0.267%	16,590,007	+15.180%
2025-03-03	8.4100	8.4800	7.4725	7.4900	-9.868%	18,341,585	+15.487%
2025-02-28	8.0800	8.3450	7.9300	8.3100	+2.466%	8,361,220	+4.091%
2025-02-27	8.0400	8.4150	8.0050	8.1100	+2.658%	13,465,103	+6.658%
2025-02-26	8.0900	8.2000	7.8900	7.9000	-2.589%	8,528,828	+9.494%
2025-02-25	8.2500	8.3850	7.8850	8.1100	-1.935%	8,925,428	+6.658%
2025-02-24	8.3700	8.4250	8.2600	8.2700	-0.839%	7,389,359	+4.595%
2025-02-21	8.8300	8.8850	8.2750	8.3400	-5.549%	8,746,547	+3.717%
2025-02-20	8.8600	9.0350	8.7400	8.8300	-0.339%	5,772,715	-2.039%
2025-02-19	9.0300	9.1900	8.8400	8.8600	-2.530%	5,838,516	-2.370%
2025-02-18	8.9500	9.2500	8.8300	9.0900	+1.906%	6,664,844	-4.840%
2025-02-14	9.1700	9.2450	8.8300	8.9200	-1.762%	7,651,990	-3.027%
2025-02-13	8.7200	9.1000	8.6600	9.0800	+4.009%	8,786,094	-4.736%
2025-02-12	9.1100	9.1700	8.6600	8.7300	-5.417%	11,002,490	-0.916%
2025-02-11	9.0300	9.3000	8.9850	9.2300	+2.784%	12,030,900	-6.284%
2025-02-10	8.8100	9.0750	8.6950	8.9800	+4.176%	10,917,100	-3.675%
2025-02-07	8.5000	8.8100	8.4550	8.6200	+2.864%	11,338,972	+0.348%
2025-02-06	8.4100	8.8550	8.2800	8.3800	0.000%	16,347,974	+3.222%
2025-02-05	8.2300	8.4800	8.2300	8.3800	+2.071%	13,535,451	+3.222%
2025-02-04	7.7700	8.2300	7.7300	8.2100	+4.188%	10,232,928	+5.359%
2025-02-03	8.0000	8.1050	7.7500	7.8800	-2.354%	8,808,789	+9.772%
2025-01-31	8.2000	8.3650	8.0100	8.0700	-2.063%	12,317,331	+7.187%
2025-01-30	8.3000	8.3800	8.1300	8.2400	-0.363%	8,457,191	+4.976%
2025-01-29	8.2300	8.4000	8.2000	8.2700	-0.121%	7,774,446	+4.595%
2025-01-28	8.3900	8.5150	8.1650	8.2800	-1.429%	9,345,390	+4.469%
2025-01-27	8.6400	8.9050	8.3700	8.4000	-4.000%	8,157,190	+2.976%
2025-01-24	8.9800	9.1000	8.7400	8.7500	-2.993%	8,330,919	-1.143%
2025-01-23	9.1400	9.3000	9.0100	9.0200	-1.205%	7,711,925	-4.102%
2025-01-22	9.2800	9.3700	8.9200	9.1300	-1.297%	10,604,592	-5.257%
2025-01-21	9.4650	9.5072	9.1100	9.2500	-0.431%	6,590,499	-6.486%
2025-01-17	9.5000	9.5750	9.1700	9.2900	-1.693%	9,140,259	-6.889%
2025-01-16	9.2500	9.5300	9.2300	9.4500	+1.286%	8,694,801	-8.466%
2025-01-15	9.1600	9.3850	9.0600	9.3300	+4.246%	7,261,439	-7.288%
2025-01-14	8.6700	9.0450	8.6600	8.9500	+3.111%	6,812,726	-3.352%
2025-01-13	8.5500	8.8000	8.5500	8.6800	+2.118%	7,971,428	-0.346%
2025-01-10	8.5900	8.6900	8.4500	8.5000	+0.950%	8,658,710	+1.765%