Dark

PTEN
Patterson-UTI Energy Inc
stock NASDAQ

At Close

May 15, 2026 3:59:59 PM EDT

12.42USD+2.475%(+0.30)6,489,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:27:30 AM EDT

12.20USD+0.660%(+0.08)5,000

After-hours

May 15, 2026 4:13:30 PM EDT

12.41USD-0.081%(-0.01)1,002,853

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	12.1200	12.4300	12.0600	12.4200	+2.475%	6,489,401	0.000%
2026-05-14	12.0400	12.2800	11.9550	12.1200	+1.000%	6,176,698	+2.475%
2026-05-13	12.1300	12.2200	11.7500	12.0000	-0.498%	5,607,103	+3.500%
2026-05-12	12.0000	12.1950	11.8100	12.0600	+1.686%	5,820,758	+2.985%
2026-05-11	11.6800	11.9850	11.5300	11.8600	+3.853%	5,190,116	+4.722%
2026-05-08	11.4000	11.6700	11.2650	11.4200	+0.088%	5,328,055	+8.757%
2026-05-07	11.5800	11.5900	11.0800	11.4100	-1.468%	6,521,028	+8.852%
2026-05-06	11.5500	12.1000	11.5000	11.5800	-6.688%	11,249,205	+7.254%
2026-05-05	12.1100	12.6200	12.0000	12.4100	+0.976%	7,043,955	+0.081%
2026-05-04	12.0950	12.2950	11.7800	12.2900	+2.502%	7,016,294	+1.058%
2026-05-01	12.1500	12.1900	11.6700	11.9900	-1.882%	11,433,215	+3.586%
2026-04-30	12.0300	12.4150	11.9200	12.2200	-1.053%	9,343,727	+1.637%
2026-04-29	12.0000	12.3950	11.9600	12.3500	+4.484%	7,523,297	+0.567%
2026-04-28	11.8000	11.9299	11.5800	11.8200	+3.141%	7,630,986	+5.076%
2026-04-27	11.5200	11.7350	11.3400	11.4600	+1.147%	10,150,287	+8.377%
2026-04-24	11.1300	11.5150	11.0269	11.3300	+1.706%	7,999,463	+9.620%
2026-04-23	10.0400	11.3500	10.0000	11.1400	+3.053%	18,392,506	+11.490%
2026-04-22	10.6600	10.9200	10.5500	10.8100	+2.367%	12,220,902	+14.894%
2026-04-21	9.9600	10.5800	9.9400	10.5600	+8.086%	11,704,355	+17.614%
2026-04-20	9.8100	9.9050	9.4920	9.7700	+3.715%	8,045,090	+27.124%
2026-04-17	9.8000	9.8100	9.1700	9.4200	-9.510%	15,493,185	+31.847%
2026-04-16	9.9300	10.4500	9.9300	10.4100	+4.940%	8,562,898	+19.308%
2026-04-15	9.8700	10.1200	9.7550	9.9200	+0.405%	9,065,686	+25.202%
2026-04-14	10.3800	10.3800	9.8150	9.8800	-6.439%	12,124,481	+25.709%
2026-04-13	10.2400	10.7000	10.2400	10.5600	+5.075%	12,294,910	+17.614%
2026-04-10	10.0600	10.2150	9.9900	10.0500	-0.888%	9,075,454	+23.582%
2026-04-09	10.4550	10.6750	10.0500	10.1400	-1.839%	9,697,194	+22.485%
2026-04-08	9.9400	10.3970	9.3550	10.3300	-8.014%	22,644,906	+20.232%
2026-04-07	10.7000	11.2300	10.6900	11.2300	+6.043%	11,309,754	+10.597%
2026-04-06	10.6000	10.7200	10.5300	10.5900	-0.189%	4,540,109	+17.280%
2026-04-02	10.7600	10.9200	10.4550	10.6100	+2.512%	8,081,749	+17.059%
2026-04-01	10.4950	10.7500	10.1650	10.3500	-4.432%	10,545,225	+20.000%
2026-03-31	11.0800	11.3000	10.5200	10.8300	-1.991%	14,241,486	+14.681%
2026-03-30	11.6000	11.7500	11.0100	11.0500	-2.729%	11,166,895	+12.398%
2026-03-27	11.2500	11.5750	11.2200	11.3600	+0.888%	11,056,984	+9.331%
2026-03-26	10.9500	11.3500	10.9400	11.2600	+3.019%	6,666,171	+10.302%
2026-03-25	10.7200	11.0100	10.7100	10.9300	+0.367%	8,668,007	+13.632%
2026-03-24	10.8400	11.1400	10.8100	10.8900	+1.586%	7,408,513	+14.050%
2026-03-23	10.3700	10.9000	10.3700	10.7200	-1.742%	14,747,538	+15.858%
2026-03-20	10.7900	10.9500	10.6400	10.9100	+1.772%	14,178,311	+13.841%
2026-03-19	10.7200	11.0900	10.6500	10.7200	-0.186%	9,028,007	+15.858%
2026-03-18	10.7800	10.8700	10.4701	10.7400	+0.187%	11,459,006	+15.642%
2026-03-17	10.2800	10.7800	10.2500	10.7200	+5.720%	13,002,297	+15.858%
2026-03-16	10.2000	10.4589	10.0000	10.1400	-1.458%	9,519,716	+22.485%
2026-03-13	9.7300	10.3850	9.6000	10.2900	+4.467%	16,893,086	+20.700%
2026-03-12	9.9300	9.9500	9.6900	9.8500	+0.305%	9,660,382	+26.091%
2026-03-11	9.4400	9.9100	9.3250	9.8200	+3.368%	12,457,818	+26.477%
2026-03-10	9.1700	9.7850	9.0850	9.5000	+2.481%	13,788,572	+30.737%
2026-03-09	8.9800	9.6750	8.8200	9.2700	+3.344%	18,032,748	+33.981%
2026-03-06	8.9100	9.0700	8.7050	8.9700	+1.471%	11,628,646	+38.462%
2026-03-05	8.9100	8.9650	8.7150	8.8400	-0.338%	11,478,215	+40.498%
2026-03-04	8.6700	9.0250	8.6700	8.8700	+0.453%	8,954,412	+40.023%
2026-03-03	8.7900	9.0000	8.7050	8.8300	+0.113%	13,681,952	+40.657%
2026-03-02	8.9500	8.9500	8.4800	8.8200	+3.643%	13,167,559	+40.816%
2026-02-27	8.5300	8.6000	8.3200	8.5100	+1.189%	6,224,499	+45.946%
2026-02-26	8.1900	8.5500	8.1300	8.4100	+0.839%	8,533,408	+47.681%
2026-02-25	8.3400	8.4184	8.0800	8.3400	+0.240%	7,461,102	+48.921%
2026-02-24	8.4300	8.4850	8.1400	8.3200	-0.478%	8,321,261	+49.279%
2026-02-23	8.3700	8.4900	8.1499	8.3600	-0.595%	9,894,316	+48.565%
2026-02-20	8.3300	8.4350	8.1850	8.4100	-1.059%	7,308,261	+47.681%
2026-02-19	8.2500	8.5050	8.2400	8.5000	+4.039%	11,067,083	+46.118%
2026-02-18	8.0600	8.2300	7.9900	8.1700	+3.157%	11,404,893	+52.020%
2026-02-17	8.1000	8.1800	7.7250	7.9200	-2.222%	10,639,800	+56.818%
2026-02-13	8.1200	8.2900	8.0000	8.1000	-0.491%	12,204,688	+53.333%
2026-02-12	8.5000	8.5500	7.9050	8.1400	-5.018%	10,503,918	+52.580%
2026-02-11	8.4350	8.7500	8.4300	8.5700	+3.628%	12,395,085	+44.924%
2026-02-10	8.6800	8.6900	8.2400	8.2700	-4.943%	8,891,672	+50.181%
2026-02-09	8.7050	8.9050	8.5250	8.7000	+0.462%	8,905,277	+42.759%
2026-02-06	8.1800	8.6850	8.1400	8.6600	+5.998%	11,486,257	+43.418%
2026-02-05	8.0850	8.3950	7.9850	8.1700	+2.767%	22,684,821	+52.020%
2026-02-04	7.8400	8.0000	7.7300	7.9500	+1.793%	13,996,322	+56.226%
2026-02-03	7.7000	7.8200	7.6000	7.8100	+2.899%	10,647,860	+59.027%
2026-02-02	7.2700	7.7050	7.2100	7.5900	+0.797%	9,356,461	+63.636%
2026-01-30	7.4500	7.5800	7.3300	7.5300	-0.133%	9,039,264	+64.940%
2026-01-29	7.6800	7.8500	7.5250	7.5400	+2.865%	11,422,039	+64.721%
2026-01-28	7.5100	7.6000	7.1550	7.3300	-1.478%	10,773,303	+69.441%
2026-01-27	7.4200	7.5200	7.3633	7.4400	+1.224%	7,489,620	+66.935%
2026-01-26	7.4300	7.4700	7.3200	7.3500	+0.685%	7,212,167	+68.980%
2026-01-23	7.5250	7.7050	7.2900	7.3000	-1.218%	9,466,435	+70.137%
2026-01-22	7.3300	7.5100	7.3100	7.3900	+0.408%	11,565,761	+68.065%
2026-01-21	7.3000	7.4900	7.2500	7.3600	+3.808%	15,912,423	+68.750%
2026-01-20	7.1000	7.2300	7.0000	7.0900	-0.839%	8,500,645	+75.176%
2026-01-16	7.1700	7.2250	7.0000	7.1500	+0.563%	10,535,886	+73.706%
2026-01-15	7.0600	7.1800	6.9950	7.1100	-0.281%	7,084,428	+74.684%
2026-01-14	7.2500	7.4550	7.1050	7.1300	-0.280%	13,243,157	+74.194%
2026-01-13	6.8700	7.1700	6.8400	7.1500	+5.926%	13,608,090	+73.706%
2026-01-12	6.8000	6.9468	6.6850	6.7500	-0.881%	9,638,820	+84.000%
2026-01-09	7.0300	7.2250	6.7900	6.8100	-3.129%	11,943,728	+82.379%
2026-01-08	6.6900	7.1500	6.6600	7.0300	+6.354%	18,558,594	+76.671%
2026-01-07	6.6500	6.7700	6.5300	6.6100	-0.452%	10,751,945	+87.897%
2026-01-06	6.8300	7.0200	6.6100	6.6400	-2.209%	13,827,744	+87.048%
2026-01-05	6.7400	6.8900	6.5700	6.7900	+4.946%	16,173,235	+82.916%
2026-01-02	6.1500	6.5700	6.0750	6.4700	+5.892%	12,971,947	+91.963%
2025-12-31	6.0900	6.2100	6.0550	6.1100	+0.493%	4,954,803	+103.273%
2025-12-30	5.9900	6.1495	5.9700	6.0800	+2.530%	9,858,172	+104.276%
2025-12-29	5.8700	5.9900	5.8600	5.9300	+1.368%	7,396,974	+109.444%
2025-12-26	5.8600	5.9350	5.7700	5.8500	-1.015%	5,348,081	+112.308%
2025-12-24	5.9200	5.9500	5.8500	5.9100	+0.169%	3,139,680	+110.152%
2025-12-23	5.9400	6.0200	5.8300	5.9000	+0.170%	6,634,023	+110.508%
2025-12-22	5.8800	6.0700	5.8600	5.8900	+1.029%	7,564,680	+110.866%
2025-12-19	5.7700	5.9100	5.7700	5.8300	+1.040%	15,275,702	+113.036%
2025-12-18	5.9700	5.9700	5.7402	5.7700	-3.025%	8,263,455	+115.251%
2025-12-17	5.9700	5.9950	5.7900	5.9500	+1.019%	11,204,668	+108.739%
2025-12-16	6.1700	6.1700	5.7500	5.8900	-5.305%	9,080,194	+110.866%
2025-12-15	6.2200	6.2350	6.1100	6.2200	+0.161%	9,083,891	+99.678%
2025-12-12	6.3600	6.4380	6.1500	6.2100	-2.205%	5,730,920	+100.000%
2025-12-11	6.3500	6.4281	6.2600	6.3500	-1.703%	5,853,710	+95.591%
2025-12-10	6.1000	6.6050	6.0650	6.4600	+2.215%	12,211,958	+92.260%
2025-12-09	6.3000	6.3950	6.2400	6.3200	+0.797%	5,382,115	+96.519%
2025-12-08	6.2700	6.3700	6.1950	6.2700	-0.791%	5,585,229	+98.086%
2025-12-05	6.4700	6.5900	6.3100	6.3200	-2.469%	4,975,929	+96.519%
2025-12-04	6.2950	6.5270	6.2300	6.4800	+3.185%	9,135,853	+91.667%
2025-12-03	6.0000	6.3200	5.9700	6.2800	+5.546%	11,483,127	+97.771%
2025-12-02	5.8700	5.9950	5.6900	5.9500	+1.363%	10,829,871	+108.739%
2025-12-01	5.7200	5.9600	5.6900	5.8700	+1.033%	7,622,411	+111.584%
2025-11-28	5.7000	5.8200	5.6501	5.8100	+2.289%	2,934,546	+113.769%
2025-11-26	5.6800	5.8100	5.6700	5.6800	-0.525%	9,012,380	+118.662%
2025-11-25	5.5300	5.7500	5.5100	5.7100	+2.147%	8,085,958	+117.513%
2025-11-24	5.4600	5.6600	5.3850	5.5900	+1.085%	7,854,784	+122.182%
2025-11-21	5.3800	5.5600	5.2400	5.5300	+2.218%	7,944,337	+124.593%
2025-11-20	5.7300	5.8000	5.3900	5.4100	-3.737%	8,651,596	+129.575%
2025-11-19	5.6200	5.7200	5.5300	5.6200	-2.936%	7,842,217	+120.996%
2025-11-18	5.7000	5.9100	5.6500	5.7900	0.000%	9,644,846	+114.508%
2025-11-17	6.0100	6.1050	5.7100	5.7900	-3.177%	8,915,217	+114.508%
2025-11-14	5.8500	6.0184	5.7350	5.9800	+2.222%	6,093,091	+107.692%
2025-11-13	6.0000	6.0600	5.7700	5.8500	-2.010%	6,488,182	+112.308%
2025-11-12	6.2900	6.3252	5.9150	5.9700	-6.573%	10,922,808	+108.040%
2025-11-11	6.1900	6.5600	6.1900	6.3900	+3.902%	11,158,902	+94.366%
2025-11-10	6.1800	6.2550	6.0800	6.1500	+1.151%	7,095,956	+101.951%
2025-11-07	6.0500	6.1400	5.8800	6.0800	+0.165%	7,307,455	+104.276%
2025-11-06	6.1200	6.2100	5.9200	6.0700	0.000%	6,672,121	+104.613%
2025-11-05	6.0500	6.2300	5.9900	6.0700	+0.998%	6,960,183	+104.613%
2025-11-04	6.1800	6.2500	5.9850	6.0100	-6.094%	9,125,636	+106.656%
2025-11-03	6.2900	6.4250	6.1050	6.4000	+2.073%	7,918,762	+94.063%
2025-10-31	6.3300	6.3600	6.0900	6.2700	-0.476%	11,869,936	+98.086%
2025-10-30	6.4000	6.4650	6.2900	6.3000	-2.928%	8,884,142	+97.143%
2025-10-29	6.3700	6.5650	6.3200	6.4900	+3.674%	12,861,515	+91.371%
2025-10-28	6.4800	6.5000	6.1700	6.2600	-4.573%	12,879,679	+98.403%
2025-10-27	6.7600	6.7700	6.5100	6.5600	-1.056%	13,336,420	+89.329%
2025-10-24	6.9650	6.9700	6.6050	6.6300	-1.923%	10,031,022	+87.330%
2025-10-23	6.5500	6.7800	6.3100	6.7600	+11.184%	15,876,308	+83.728%
2025-10-22	6.0000	6.1950	5.9750	6.0800	+0.829%	12,157,525	+104.276%
2025-10-21	5.8800	6.2200	5.8201	6.0300	+4.506%	19,841,395	+105.970%
2025-10-20	5.5400	5.7900	5.5100	5.7700	+4.719%	6,537,986	+115.251%
2025-10-17	5.5300	5.6700	5.4500	5.5100	-1.957%	7,917,429	+125.408%
2025-10-16	5.7900	5.8300	5.4850	5.6200	-1.920%	5,961,126	+120.996%
2025-10-15	5.7400	5.8700	5.6400	5.7300	+0.880%	6,134,580	+116.754%
2025-10-14	5.5000	5.7150	5.4700	5.6800	+0.176%	6,353,282	+118.662%
2025-10-13	5.4200	5.6800	5.3600	5.6700	+5.587%	8,655,322	+119.048%
2025-10-10	5.7000	5.7550	5.3400	5.3700	-5.954%	11,034,090	+131.285%
2025-10-09	5.8800	6.0050	5.6800	5.7100	-3.220%	5,321,835	+117.513%
2025-10-08	5.9500	6.0350	5.8500	5.9000	-0.506%	6,818,959	+110.508%
2025-10-07	5.8400	5.9400	5.7200	5.9300	+2.065%	9,081,680	+109.444%
2025-10-06	5.6100	5.9250	5.5900	5.8100	+4.496%	10,915,029	+113.769%
2025-10-03	5.3900	5.6351	5.3800	5.5600	+4.120%	13,659,024	+123.381%
2025-10-02	5.3900	5.4550	5.3100	5.3400	-0.559%	6,524,086	+132.584%
2025-10-01	5.1700	5.4500	5.1500	5.3700	+3.668%	9,936,199	+131.285%
2025-09-30	5.2400	5.2750	5.1000	5.1800	-2.632%	10,555,587	+139.768%
2025-09-29	5.5400	5.5400	5.2900	5.3200	-4.659%	7,611,323	+133.459%
2025-09-26	5.5000	5.7065	5.4900	5.5800	+1.455%	7,976,010	+122.581%
2025-09-25	5.4800	5.5850	5.3900	5.5000	-0.362%	5,829,204	+125.818%
2025-09-24	5.5700	5.6702	5.5200	5.5200	+0.546%	6,499,995	+125.000%
2025-09-23	5.4500	5.7500	5.4100	5.4900	+1.855%	8,808,554	+126.230%
2025-09-22	5.3000	5.4650	5.2400	5.3900	+0.748%	7,136,508	+130.427%
2025-09-19	5.4700	5.4900	5.2700	5.3500	-3.255%	15,244,530	+132.150%
2025-09-18	5.5600	5.5700	5.4300	5.5300	+0.912%	5,890,050	+124.593%
2025-09-17	5.5900	5.7000	5.3800	5.4800	-2.491%	8,653,847	+126.642%
2025-09-16	5.4800	5.6500	5.4300	5.6200	+3.882%	6,127,623	+120.996%
2025-09-15	5.6200	5.6350	5.4000	5.4100	-2.347%	6,538,188	+129.575%
2025-09-12	5.6400	5.7000	5.5000	5.5400	-0.360%	7,745,123	+124.188%
2025-09-11	5.4000	5.6200	5.3500	5.5600	+1.645%	8,866,805	+123.381%
2025-09-10	5.5000	5.5450	5.2700	5.4700	-0.545%	13,499,321	+127.057%
2025-09-09	5.7400	5.8250	5.5000	5.5000	-2.135%	6,716,427	+125.818%
2025-09-08	5.7100	5.7500	5.4800	5.6200	-0.882%	7,800,437	+120.996%
2025-09-05	5.7500	5.8550	5.5900	5.6700	-2.744%	7,975,202	+119.048%
2025-09-04	5.5100	5.8300	5.4100	5.8300	+5.616%	10,548,216	+113.036%
2025-09-03	5.6600	5.7500	5.4350	5.5200	-3.833%	6,793,304	+125.000%
2025-09-02	5.6800	5.8000	5.6200	5.7400	-1.205%	6,812,876	+116.376%
2025-08-29	5.7100	5.8800	5.6800	5.8100	+1.220%	7,014,685	+113.769%
2025-08-28	5.7200	5.7800	5.6300	5.7400	+0.525%	7,311,646	+116.376%
2025-08-27	5.6700	5.8500	5.6362	5.7100	+0.705%	7,786,751	+117.513%
2025-08-26	5.7100	5.7450	5.6300	5.6700	-1.563%	8,045,524	+119.048%
2025-08-25	5.8100	5.8100	5.7000	5.7600	-0.861%	5,704,793	+115.625%
2025-08-22	5.4100	5.8150	5.3900	5.8100	+7.792%	8,689,945	+113.769%
2025-08-21	5.2300	5.3900	5.2000	5.3900	+1.890%	7,306,555	+130.427%
2025-08-20	5.4000	5.4000	5.2400	5.2900	-1.673%	8,341,628	+134.783%
2025-08-19	5.3800	5.4800	5.3000	5.3800	-0.186%	6,853,428	+130.855%
2025-08-18	5.3500	5.4700	5.2500	5.3900	+0.186%	9,793,568	+130.427%
2025-08-15	5.5800	5.6000	5.3600	5.3800	-4.100%	7,629,670	+130.855%
2025-08-14	5.5700	5.6200	5.3900	5.6100	+0.538%	8,660,548	+121.390%
2025-08-13	5.5900	5.6300	5.4100	5.5800	-0.357%	8,622,414	+122.581%
2025-08-12	5.4500	5.6300	5.4120	5.6000	+3.512%	6,554,420	+121.786%
2025-08-11	5.4600	5.5300	5.3400	5.4100	-0.368%	6,330,288	+129.575%
2025-08-08	5.4100	5.5200	5.3300	5.4300	+1.495%	6,674,304	+128.729%
2025-08-07	5.4900	5.6800	5.3000	5.3500	-1.654%	9,190,328	+132.150%
2025-08-06	5.6200	5.7600	5.4000	5.4400	-2.683%	7,170,271	+128.309%
2025-08-05	5.4900	5.6100	5.3600	5.5900	+2.194%	8,629,159	+122.182%
2025-08-04	5.5650	5.6100	5.4200	5.4700	-1.264%	7,728,100	+127.057%
2025-08-01	5.8000	5.8200	5.4950	5.5400	-6.261%	8,985,871	+124.188%
2025-07-31	6.0100	6.1500	5.7950	5.9100	-3.115%	10,311,130	+110.152%
2025-07-30	6.3200	6.3200	5.9846	6.1000	-3.937%	8,824,294	+103.607%
2025-07-29	6.2200	6.3500	6.1000	6.3500	+1.763%	9,341,869	+95.591%
2025-07-28	6.0500	6.2700	6.0000	6.2400	+5.405%	8,271,091	+99.038%
2025-07-25	6.1000	6.1150	5.8900	5.9200	-2.951%	10,520,868	+109.797%
2025-07-24	6.0000	6.4400	5.8350	6.1000	-1.135%	12,488,355	+103.607%
2025-07-23	5.9900	6.2400	5.9600	6.1700	+5.290%	15,823,284	+101.297%
2025-07-22	5.7500	5.9500	5.7200	5.8600	+0.515%	10,751,941	+111.945%
2025-07-21	6.0000	6.0400	5.7900	5.8300	-1.852%	6,767,770	+113.036%
2025-07-18	6.1450	6.2000	5.8800	5.9400	-1.493%	7,550,865	+109.091%
2025-07-17	5.9000	6.0650	5.8900	6.0300	+1.858%	9,970,399	+105.970%
2025-07-16	5.9500	6.0200	5.8600	5.9200	-0.169%	10,040,065	+109.797%
2025-07-15	6.2200	6.2900	5.9200	5.9300	-5.873%	7,623,580	+109.444%
2025-07-14	6.4700	6.5000	6.2700	6.3000	-3.817%	8,448,774	+97.143%
2025-07-11	6.5500	6.6300	6.4600	6.5500	-0.152%	6,094,992	+89.618%
2025-07-10	6.5300	6.5850	6.3650	6.5600	+0.459%	6,476,397	+89.329%
2025-07-09	6.6100	6.6550	6.4800	6.5300	-1.061%	5,352,110	+90.199%
2025-07-08	6.1600	6.6900	6.1500	6.6000	+6.969%	11,797,504	+88.182%
2025-07-07	6.3000	6.4350	6.0200	6.1700	-2.219%	9,237,772	+101.297%
2025-07-03	6.3400	6.4100	6.2800	6.3100	-0.630%	4,256,292	+96.830%
2025-07-02	6.2100	6.3600	6.0500	6.3500	+4.098%	10,420,977	+95.591%
2025-07-01	5.9400	6.2300	5.7800	6.1000	+2.867%	13,720,909	+103.607%
2025-06-30	5.8600	5.9900	5.8250	5.9300	+0.338%	7,977,847	+109.444%
2025-06-27	5.8800	6.0600	5.8100	5.9100	+0.425%	20,362,476	+110.152%
2025-06-26	5.7790	5.9400	5.7050	5.8850	+2.348%	16,036,826	+111.045%
2025-06-25	5.9400	5.9700	5.6700	5.7500	-3.846%	15,803,598	+116.000%
2025-06-24	5.9500	6.1000	5.9100	5.9800	-0.993%	14,107,087	+107.692%
2025-06-23	6.4500	6.4500	6.0000	6.0400	-4.882%	16,953,398	+105.629%
2025-06-20	6.4900	6.5878	6.3300	6.3500	-1.398%	18,234,687	+95.591%
2025-06-18	6.5900	6.6900	6.3900	6.4400	-1.904%	15,586,021	+92.857%
2025-06-17	6.5000	6.6499	6.4000	6.5650	+2.100%	11,372,100	+89.185%
2025-06-16	6.4500	6.5350	6.3150	6.4300	-1.531%	9,350,675	+93.157%
2025-06-13	6.6310	6.7200	6.3400	6.5300	+2.835%	16,459,859	+90.199%
2025-06-12	6.2700	6.3600	6.1400	6.3500	0.000%	8,120,687	+95.591%
2025-06-11	6.2500	6.3850	6.1100	6.3500	+3.084%	13,379,657	+95.591%
2025-06-10	5.9700	6.2900	5.9600	6.1600	+3.879%	13,429,119	+101.623%
2025-06-09	5.8800	6.0700	5.8200	5.9300	+2.241%	9,620,273	+109.444%
2025-06-06	5.6900	5.9100	5.6600	5.8000	+4.129%	6,113,740	+114.138%
2025-06-05	5.6500	5.6800	5.4750	5.5700	-0.713%	9,727,888	+122.980%
2025-06-04	5.6900	5.7800	5.5137	5.6100	-2.604%	11,671,451	+121.390%
2025-06-03	5.4900	5.9450	5.3800	5.7600	+4.537%	15,675,697	+115.625%
2025-06-02	5.6300	5.6500	5.3800	5.5100	-0.181%	15,698,548	+125.408%
2025-05-30	5.5900	5.6200	5.4600	5.5200	-2.301%	18,043,649	+125.000%
2025-05-29	5.6000	5.6900	5.5400	5.6500	+0.713%	15,157,781	+119.823%
2025-05-28	5.8300	5.8700	5.5900	5.6100	-2.941%	14,320,409	+121.390%
2025-05-27	5.7700	5.7900	5.5708	5.7800	+1.049%	14,275,602	+114.879%
2025-05-23	5.5500	5.7500	5.5250	5.7200	+0.527%	13,670,870	+117.133%
2025-05-22	5.5500	5.7200	5.3800	5.6900	+1.789%	13,082,741	+118.278%
2025-05-21	5.8100	5.8100	5.5800	5.5900	-4.281%	16,826,321	+122.182%
2025-05-20	5.9100	5.9600	5.8200	5.8400	-1.518%	12,380,027	+112.671%
2025-05-19	5.9900	6.0200	5.8650	5.9300	-2.946%	9,358,870	+109.444%
2025-05-16	6.1050	6.1400	5.9350	6.1100	-0.163%	11,265,166	+103.273%
2025-05-15	6.1100	6.1700	5.9599	6.1200	-2.548%	8,955,799	+102.941%
2025-05-14	6.2700	6.4050	6.2400	6.2800	-1.413%	10,718,348	+97.771%
2025-05-13	6.3500	6.4999	6.2700	6.3700	+0.791%	15,722,252	+94.976%
2025-05-12	6.5000	6.7300	6.2750	6.3200	+5.509%	19,457,621	+96.519%
2025-05-09	5.9700	6.0799	5.9350	5.9900	+2.568%	10,509,002	+107.346%
2025-05-08	5.6200	5.9400	5.6100	5.8400	+4.847%	14,362,626	+112.671%
2025-05-07	5.5800	5.6200	5.4800	5.5700	+0.542%	13,195,795	+122.980%
2025-05-06	5.6100	5.7000	5.4950	5.5400	-1.071%	15,477,658	+124.188%
2025-05-05	5.8800	5.8900	5.5900	5.6000	-7.131%	16,110,182	+121.786%
2025-05-02	5.9300	6.0400	5.8100	6.0300	+2.901%	11,460,124	+105.970%
2025-05-01	5.5700	5.9700	5.5700	5.8600	+3.901%	16,252,428	+111.945%
2025-04-30	5.7700	6.0100	5.5000	5.6400	-5.210%	17,068,568	+120.213%
2025-04-29	5.8800	6.0450	5.7600	5.9500	-0.998%	14,734,096	+108.739%
2025-04-28	6.1000	6.2500	5.9300	6.0100	-1.314%	9,856,499	+106.656%
2025-04-25	6.0200	6.1050	5.9200	6.0900	-0.164%	13,104,193	+103.941%
2025-04-24	6.2100	6.2700	6.0000	6.1000	+3.741%	19,958,978	+103.607%
2025-04-23	6.1800	6.2350	5.8100	5.8800	0.000%	16,179,249	+111.224%
2025-04-22	5.9500	6.0500	5.6250	5.8800	0.000%	22,295,311	+111.224%
2025-04-21	5.9500	5.9556	5.7100	5.8800	-3.130%	18,191,273	+111.224%
2025-04-17	5.9500	6.2300	5.9200	6.0700	+4.117%	18,649,017	+104.613%
2025-04-16	5.7900	6.0500	5.7600	5.8300	+0.691%	16,455,288	+113.036%
2025-04-15	5.7600	5.9200	5.7000	5.7900	+0.696%	10,698,693	+114.508%
2025-04-14	5.9700	6.0090	5.6900	5.7500	-0.174%	10,754,938	+116.000%
2025-04-11	5.6400	5.8000	5.4000	5.7600	+3.041%	6,984,650	+115.625%
2025-04-10	6.1800	6.1800	5.4350	5.5900	-14.787%	12,219,844	+122.182%
2025-04-09	5.2400	6.6900	5.2000	6.5600	+20.147%	17,696,921	+89.329%
2025-04-08	5.9700	6.0000	5.3600	5.4600	-4.042%	14,320,812	+127.473%
2025-04-07	5.4600	6.0600	5.1200	5.6900	+0.530%	15,991,343	+118.278%
2025-04-04	6.5000	6.5700	5.5300	5.6600	-18.326%	18,658,795	+119.435%
2025-04-03	7.9100	7.9450	6.8650	6.9300	-19.042%	13,384,559	+79.221%
2025-04-02	8.2300	8.5950	8.1600	8.5600	+2.148%	9,444,910	+45.093%
2025-04-01	8.1600	8.4400	8.0849	8.3800	+1.946%	5,674,733	+48.210%
2025-03-31	8.1000	8.3200	8.0150	8.2200	+0.366%	6,756,667	+51.095%
2025-03-28	8.3200	8.3400	8.0912	8.1900	-2.267%	9,577,740	+51.648%
2025-03-27	8.5400	8.5700	8.2800	8.3800	-2.217%	8,033,177	+48.210%
2025-03-26	8.5900	8.7400	8.5100	8.5700	+0.942%	10,172,151	+44.924%
2025-03-25	8.5300	8.6399	8.4300	8.4900	+0.355%	9,912,300	+46.290%
2025-03-24	8.4500	8.5300	8.3400	8.4600	+0.955%	9,815,041	+46.809%
2025-03-21	8.3000	8.4450	8.1800	8.3800	-0.357%	29,414,502	+48.210%
2025-03-20	8.2900	8.4600	8.2500	8.4100	-0.237%	9,699,126	+47.681%
2025-03-19	7.9100	8.5400	7.8850	8.4300	+6.439%	12,111,066	+47.331%
2025-03-18	7.9100	7.9900	7.6900	7.9200	+0.763%	11,647,019	+56.818%
2025-03-17	7.9300	8.0300	7.6600	7.8600	-0.632%	11,602,428	+58.015%
2025-03-14	7.7800	8.0001	7.7250	7.9100	+3.942%	14,526,418	+57.016%
2025-03-13	7.8500	8.0100	7.5210	7.6100	-2.934%	8,948,755	+63.206%
2025-03-12	7.7700	8.0550	7.6150	7.8400	+0.513%	16,190,768	+58.418%
2025-03-11	7.4100	7.8200	7.4100	7.8000	+5.691%	17,583,969	+59.231%
2025-03-10	7.4500	7.7150	7.3400	7.3800	-1.731%	12,473,715	+68.293%
2025-03-07	7.2650	7.6200	7.2400	7.5100	+5.035%	13,956,002	+65.379%
2025-03-06	7.2050	7.2700	7.0300	7.1500	-2.055%	10,350,097	+73.706%
2025-03-05	7.3700	7.5000	7.0650	7.3000	-2.796%	15,348,108	+70.137%
2025-03-04	7.4000	7.7000	7.1000	7.5100	+0.267%	16,590,007	+65.379%
2025-03-03	8.4100	8.4800	7.4725	7.4900	-9.868%	18,341,585	+65.821%
2025-02-28	8.0800	8.3450	7.9300	8.3100	+2.466%	8,361,220	+49.458%
2025-02-27	8.0400	8.4150	8.0050	8.1100	+2.658%	13,465,103	+53.144%
2025-02-26	8.0900	8.2000	7.8900	7.9000	-2.589%	8,528,828	+57.215%
2025-02-25	8.2500	8.3850	7.8850	8.1100	-1.935%	8,925,428	+53.144%
2025-02-24	8.3700	8.4250	8.2600	8.2700	-0.839%	7,389,359	+50.181%
2025-02-21	8.8300	8.8850	8.2750	8.3400	-5.549%	8,746,547	+48.921%
2025-02-20	8.8600	9.0350	8.7400	8.8300	-0.339%	5,772,715	+40.657%
2025-02-19	9.0300	9.1900	8.8400	8.8600	-2.530%	5,838,516	+40.181%
2025-02-18	8.9500	9.2500	8.8300	9.0900	+1.906%	6,664,844	+36.634%
2025-02-14	9.1700	9.2450	8.8300	8.9200	-1.762%	7,651,990	+39.238%
2025-02-13	8.7200	9.1000	8.6600	9.0800	+4.009%	8,786,094	+36.784%
2025-02-12	9.1100	9.1700	8.6600	8.7300	-5.417%	11,002,490	+42.268%
2025-02-11	9.0300	9.3000	8.9850	9.2300	+2.784%	12,030,900	+34.561%
2025-02-10	8.8100	9.0750	8.6950	8.9800	+4.176%	10,917,100	+38.307%
2025-02-07	8.5000	8.8100	8.4550	8.6200	+2.864%	11,338,972	+44.084%
2025-02-06	8.4100	8.8550	8.2800	8.3800	0.000%	16,347,974	+48.210%
2025-02-05	8.2300	8.4800	8.2300	8.3800	+2.071%	13,535,451	+48.210%
2025-02-04	7.7700	8.2300	7.7300	8.2100	+4.188%	10,232,928	+51.279%
2025-02-03	8.0000	8.1050	7.7500	7.8800	-2.354%	8,808,789	+57.614%
2025-01-31	8.2000	8.3650	8.0100	8.0700	-2.063%	12,317,331	+53.903%
2025-01-30	8.3000	8.3800	8.1300	8.2400	-0.363%	8,457,191	+50.728%
2025-01-29	8.2300	8.4000	8.2000	8.2700	-0.121%	7,774,446	+50.181%
2025-01-28	8.3900	8.5150	8.1650	8.2800	-1.429%	9,345,390	+50.000%
2025-01-27	8.6400	8.9050	8.3700	8.4000	-4.000%	8,157,190	+47.857%
2025-01-24	8.9800	9.1000	8.7400	8.7500	-2.993%	8,330,919	+41.943%
2025-01-23	9.1400	9.3000	9.0100	9.0200	-1.205%	7,711,925	+37.694%
2025-01-22	9.2800	9.3700	8.9200	9.1300	-1.297%	10,604,592	+36.035%
2025-01-21	9.4650	9.5072	9.1100	9.2500	-0.431%	6,590,499	+34.270%
2025-01-17	9.5000	9.5750	9.1700	9.2900	-1.693%	9,140,259	+33.692%
2025-01-16	9.2500	9.5300	9.2300	9.4500	+1.286%	8,694,801	+31.429%
2025-01-15	9.1600	9.3850	9.0600	9.3300	+4.246%	7,261,439	+33.119%
2025-01-14	8.6700	9.0450	8.6600	8.9500	+3.111%	6,812,726	+38.771%
2025-01-13	8.5500	8.8000	8.5500	8.6800	+2.118%	7,971,428	+43.088%
2025-01-10	8.5900	8.6900	8.4500	8.5000	+0.950%	8,658,710	+46.118%
2025-01-08	8.5100	8.5800	8.4200	8.4200	-2.320%	6,821,675	+47.506%
2025-01-07	8.7000	8.7100	8.4800	8.6200	0.000%	7,470,843	+44.084%
2025-01-06	8.5600	8.8050	8.5400	8.6200	+0.583%	7,132,264	+44.084%
2025-01-03	8.6000	8.6200	8.3800	8.5700	+0.469%	6,946,498	+44.924%
2025-01-02	8.4300	8.6999	8.4300	8.5300	+3.269%	6,044,275	+45.604%
2024-12-31	8.1600	8.3600	8.1150	8.2600	+1.850%	7,175,106	+50.363%
2024-12-30	7.9100	8.2300	7.8150	8.1100	+3.312%	9,579,869	+53.144%
2024-12-27	7.8300	8.0200	7.7900	7.8500	+0.384%	6,725,908	+58.217%
2024-12-26	7.6300	7.8350	7.4800	7.8200	+1.823%	6,390,239	+58.824%
2024-12-24	7.5300	7.6800	7.3900	7.6800	+2.128%	4,461,181	+61.719%
2024-12-23	7.6100	7.6700	7.4600	7.5200	-2.083%	11,742,100	+65.160%
2024-12-20	7.1800	7.7050	7.1500	7.6800	+5.350%	27,154,168	+61.719%
2024-12-19	7.3700	7.4800	7.2300	7.2900	+0.413%	12,149,487	+70.370%
2024-12-18	7.3400	7.6600	7.2250	7.2600	-1.090%	16,923,676	+71.074%
2024-12-17	7.4300	7.4800	7.1850	7.3400	-2.653%	10,189,250	+69.210%
2024-12-16	7.6400	7.7050	7.4200	7.5400	-2.332%	6,319,215	+64.721%
2024-12-13	7.7300	7.7800	7.5800	7.7200	+1.312%	6,550,010	+60.881%
2024-12-12	7.7200	7.7600	7.5450	7.6200	-2.433%	7,286,641	+62.992%
2024-12-11	7.9800	7.9900	7.6850	7.8100	-0.383%	8,048,210	+59.027%
2024-12-10	7.7100	7.9000	7.5300	7.8400	+1.951%	7,175,909	+58.418%
2024-12-09	7.6500	7.9200	7.5750	7.6900	+2.670%	9,090,442	+61.508%
2024-12-06	8.0800	8.0950	7.4100	7.4900	-7.872%	12,368,516	+65.821%
2024-12-05	8.2500	8.4050	8.1200	8.1300	-0.733%	6,233,340	+52.768%
2024-12-04	8.1700	8.3100	7.9921	8.1900	-0.122%	6,989,349	+51.648%
2024-12-03	8.4100	8.4400	8.1800	8.2000	-1.561%	7,128,904	+51.463%
2024-12-02	8.3900	8.4400	8.2450	8.3300	-0.833%	4,811,824	+49.100%
2024-11-29	8.6300	8.6300	8.3750	8.4000	-0.709%	2,788,168	+47.857%
2024-11-27	8.4200	8.6500	8.3700	8.4600	+1.439%	5,812,127	+46.809%
2024-11-26	8.6500	8.7300	8.3000	8.3400	-3.248%	6,805,912	+48.921%
2024-11-25	8.7500	8.9100	8.5400	8.6200	-0.691%	9,628,884	+44.084%
2024-11-22	8.4200	8.8499	8.3700	8.6800	+3.828%	10,323,506	+43.088%
2024-11-21	8.2200	8.4700	8.1900	8.3600	+2.829%	6,004,993	+48.565%