Dark

SIRI
Sirius XM Holdings, Inc
stock NASDAQ

At Close

Feb 6, 2026 3:59:59 PM EST

21.68USD-4.071%(-0.92)11,330,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:25:30 AM EST

22.01USD-2.611%(-0.59)20,771

After-hours

Feb 6, 2026 4:47:30 PM EST

21.69USD+0.046%(+0.01)73,800

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	22.0000	22.530000	21.1100	21.6800	-4.071%	11,330,822	0.000%
2026-02-05	22.4250	23.565000	22.1450	22.6000	+9.021%	25,623,905	-4.071%
2026-02-04	20.0500	21.090000	19.9100	20.7300	+2.878%	10,420,394	+4.583%
2026-02-03	20.2600	20.470000	19.8400	20.1500	-1.080%	7,057,980	+7.593%
2026-02-02	20.4000	20.775000	20.1600	20.3700	+0.098%	5,777,515	+6.431%
2026-01-30	20.0700	20.450000	20.0050	20.3500	+1.446%	6,291,160	+6.536%
2026-01-29	20.1100	20.230000	19.7650	20.0600	-0.397%	4,683,514	+8.076%
2026-01-28	20.2000	20.320000	20.0600	20.1400	-0.248%	4,604,775	+7.646%
2026-01-27	20.4900	20.580000	20.0700	20.1900	-1.368%	4,149,189	+7.380%
2026-01-26	20.4400	20.690000	20.3900	20.4700	-0.195%	3,752,034	+5.911%
2026-01-23	20.5800	20.850000	20.4200	20.5100	-0.774%	5,210,152	+5.705%
2026-01-22	20.5400	20.985000	20.5300	20.6700	+0.633%	4,388,774	+4.886%
2026-01-21	20.1800	20.545000	20.0300	20.5400	+1.986%	3,261,356	+5.550%
2026-01-20	20.2500	20.530000	19.9800	20.1400	-1.516%	5,258,082	+7.646%
2026-01-16	20.8500	20.920000	20.1900	20.4500	-2.200%	6,191,979	+6.015%
2026-01-15	21.1100	21.270000	20.7700	20.9100	-0.947%	3,526,106	+3.682%
2026-01-14	20.8100	21.189000	20.7700	21.1100	+1.442%	3,624,609	+2.700%
2026-01-13	21.0000	21.170000	20.7000	20.8100	-0.716%	4,094,899	+4.181%
2026-01-12	21.7800	21.830000	20.8900	20.9600	-3.765%	4,554,283	+3.435%
2026-01-09	21.4500	21.980000	21.2145	21.7800	+1.633%	3,300,913	-0.459%
2026-01-08	20.9700	21.730000	20.9245	21.4300	+1.902%	3,281,411	+1.167%
2026-01-07	21.6500	21.710000	21.0042	21.0300	-2.729%	3,516,801	+3.091%
2026-01-06	21.0900	21.650000	20.8744	21.6200	+2.464%	5,133,536	+0.278%
2026-01-05	20.5600	21.305000	20.5550	21.1000	+2.877%	6,183,412	+2.749%
2026-01-02	20.0900	20.680000	20.0500	20.5100	+2.576%	5,508,490	+5.705%
2025-12-31	20.1600	20.170000	19.9800	19.9950	-1.113%	5,026,054	+8.427%
2025-12-30	20.4000	20.420000	20.1800	20.2200	-0.541%	3,422,250	+7.221%
2025-12-29	20.5650	20.605000	20.2000	20.3300	-1.311%	3,986,151	+6.640%
2025-12-26	20.6700	20.810000	20.5450	20.6000	-0.339%	2,548,180	+5.243%
2025-12-24	20.4300	20.700000	20.4000	20.6700	+1.125%	1,697,889	+4.886%
2025-12-23	20.5700	20.620000	20.3050	20.4400	-1.161%	3,772,533	+6.067%
2025-12-22	20.7700	20.880000	20.6300	20.6800	-0.433%	4,497,916	+4.836%
2025-12-19	21.1000	21.180000	20.6000	20.7700	-2.167%	6,864,518	+4.381%
2025-12-18	21.7700	21.920000	21.1450	21.2300	-2.391%	3,123,144	+2.120%
2025-12-17	21.4700	21.970000	21.4169	21.7500	+1.210%	2,835,426	-0.322%
2025-12-16	21.6700	21.800000	21.2950	21.4900	-0.232%	4,124,276	+0.884%
2025-12-15	21.8500	21.950000	21.4400	21.5400	-0.966%	3,085,611	+0.650%
2025-12-12	22.0700	22.148000	21.7000	21.7500	-1.495%	3,001,761	-0.322%
2025-12-11	22.3200	22.540000	22.0400	22.0800	-1.075%	2,102,636	-1.812%
2025-12-10	22.0000	22.550000	21.8500	22.3200	+1.848%	5,951,847	-2.867%
2025-12-09	21.7650	22.150000	21.7100	21.9150	+0.851%	2,655,296	-1.072%
2025-12-08	21.9500	22.020000	21.6001	21.7300	-1.362%	2,564,450	-0.230%
2025-12-05	21.5400	22.310000	21.3900	22.0300	+2.062%	4,718,581	-1.589%
2025-12-04	21.4300	21.720000	21.3950	21.5850	+1.195%	2,951,273	+0.440%
2025-12-03	20.9000	21.435000	20.8844	21.3300	+2.351%	3,011,159	+1.641%
2025-12-02	20.8000	20.967300	20.5100	20.8400	+0.144%	4,877,187	+4.031%
2025-12-01	21.0000	21.040000	20.6735	20.8100	-2.117%	3,128,497	+4.181%
2025-11-28	20.9300	21.285000	20.8500	21.2600	+1.674%	1,664,429	+1.976%
2025-11-26	20.9400	21.280000	20.9000	20.9100	-0.381%	2,376,742	+3.682%
2025-11-25	21.1000	21.240000	20.9100	20.9900	+0.239%	2,470,282	+3.287%
2025-11-24	20.3800	20.970000	20.3500	20.9400	+2.047%	6,209,817	+3.534%
2025-11-21	20.0400	20.690000	20.0000	20.5200	+3.012%	4,209,233	+5.653%
2025-11-20	20.8100	20.970000	19.8301	19.9200	-3.838%	4,195,631	+8.835%
2025-11-19	20.9900	21.150000	20.5200	20.7150	-0.933%	3,949,013	+4.658%
2025-11-18	20.8900	21.100000	20.2500	20.9100	-0.900%	6,276,303	+3.682%
2025-11-17	21.6000	21.730000	21.0150	21.1000	-1.906%	3,282,845	+2.749%
2025-11-14	21.5000	21.550000	21.2227	21.5100	-0.417%	2,790,230	+0.790%
2025-11-13	21.6000	21.980000	21.5500	21.6000	-0.369%	2,342,780	+0.370%
2025-11-12	21.7000	21.805000	21.5500	21.6800	-0.184%	2,956,242	0.000%
2025-11-11	21.8000	21.905000	21.5900	21.7200	+0.046%	1,947,060	-0.184%
2025-11-10	21.7900	21.840000	21.5700	21.7100	0.000%	3,564,227	-0.138%
2025-11-07	21.4100	21.730000	21.3850	21.7100	+0.370%	2,880,078	-0.138%
2025-11-06	22.2000	22.320000	21.4900	21.6300	-2.259%	3,229,743	+0.231%
2025-11-05	21.5600	22.500000	21.5600	22.1300	+1.374%	5,625,593	-2.033%
2025-11-04	21.8400	22.015000	21.5700	21.8300	-0.274%	4,450,470	-0.687%
2025-11-03	21.6400	21.910000	21.2600	21.8900	+0.922%	4,411,421	-0.959%
2025-10-31	22.9700	22.970000	21.4500	21.6900	-6.468%	7,648,144	-0.046%
2025-10-30	22.5500	23.480000	22.1401	23.1900	+10.114%	10,302,744	-6.511%
2025-10-29	21.3600	21.435000	20.9450	21.0600	-1.589%	5,583,508	+2.944%
2025-10-28	21.6700	21.730400	21.3150	21.4000	-1.063%	3,007,882	+1.308%
2025-10-27	21.5380	21.700000	21.3700	21.6300	+1.075%	3,439,265	+0.231%
2025-10-24	21.4700	21.590000	21.2700	21.4000	+0.375%	3,136,949	+1.308%
2025-10-23	21.9200	21.920000	21.2600	21.3200	-2.000%	3,456,211	+1.689%
2025-10-22	22.1000	22.280000	21.6588	21.7550	-1.960%	2,287,489	-0.345%
2025-10-21	21.7900	22.485000	21.7500	22.1900	+2.542%	2,752,363	-2.298%
2025-10-20	21.4300	21.825000	21.4000	21.6400	+1.216%	2,099,553	+0.185%
2025-10-17	21.2000	21.440000	21.0200	21.3800	+0.281%	3,525,918	+1.403%
2025-10-16	21.8900	22.090000	21.2338	21.3200	-2.559%	2,768,052	+1.689%
2025-10-15	21.9300	22.039900	21.3900	21.8800	+0.367%	2,950,252	-0.914%
2025-10-14	21.3200	21.950000	21.1000	21.8000	+1.632%	2,462,543	-0.550%
2025-10-13	21.2100	21.540000	21.0200	21.4500	+2.484%	3,233,990	+1.072%
2025-10-10	22.1300	22.160000	20.8600	20.9300	-5.423%	5,756,230	+3.583%
2025-10-09	22.6000	22.990000	22.1100	22.1300	-1.993%	2,894,618	-2.033%
2025-10-08	22.8700	22.950000	22.5100	22.5800	-1.095%	2,747,445	-3.986%
2025-10-07	22.8650	23.311000	22.4600	22.8300	+0.396%	2,455,359	-5.037%
2025-10-06	23.3000	23.300000	22.6850	22.7400	-2.299%	2,962,470	-4.661%
2025-10-03	22.7000	24.059900	22.6700	23.2750	+2.987%	6,657,387	-6.853%
2025-10-02	22.6700	22.780000	22.4100	22.6000	-0.265%	2,586,524	-4.071%
2025-10-01	23.2200	23.415000	22.5820	22.6600	-2.642%	3,083,285	-4.325%
2025-09-30	22.7000	23.310000	22.6000	23.2750	+2.578%	3,427,012	-6.853%
2025-09-29	22.8000	22.820000	22.3800	22.6900	-0.044%	2,362,862	-4.451%
2025-09-26	22.4800	22.835000	22.3900	22.7000	+1.430%	2,514,582	-4.493%
2025-09-25	22.4400	22.470000	22.1500	22.3800	-0.886%	2,679,186	-3.128%
2025-09-24	23.0000	23.154000	22.5100	22.5800	-2.039%	2,993,875	-3.986%
2025-09-23	23.0800	23.400000	22.9519	23.0500	+0.130%	2,857,769	-5.944%
2025-09-22	23.0300	23.490000	22.9900	23.0200	-0.433%	2,636,766	-5.821%
2025-09-19	22.9600	23.150000	22.7400	23.1200	+0.522%	5,100,971	-6.228%
2025-09-18	23.2700	23.270000	22.8900	23.0000	-0.519%	2,912,537	-5.739%
2025-09-17	23.1600	23.620000	22.9750	23.1200	-0.730%	2,888,546	-6.228%
2025-09-16	23.4300	23.490000	23.1500	23.2900	-0.640%	2,498,483	-6.913%
2025-09-15	23.3400	23.750000	23.3150	23.4400	+0.687%	2,109,135	-7.509%
2025-09-12	23.7800	23.780000	23.2200	23.2800	-2.226%	2,972,667	-6.873%
2025-09-11	23.8000	23.940000	23.5500	23.8100	0.000%	3,026,815	-8.946%
2025-09-10	24.1600	24.382100	23.5801	23.8100	-1.895%	3,537,830	-8.946%
2025-09-09	24.3500	24.425000	23.9800	24.2700	-0.655%	3,038,494	-10.672%
2025-09-08	24.0600	24.850000	23.7000	24.4300	+1.538%	4,039,236	-11.257%
2025-09-05	23.6700	24.470000	23.4700	24.0600	+2.036%	3,679,629	-9.892%
2025-09-04	23.6100	23.840000	23.2450	23.5800	+0.212%	2,687,465	-8.058%
2025-09-03	23.2000	23.550000	23.0000	23.5300	+1.817%	2,757,313	-7.862%
2025-09-02	23.1500	23.520000	22.7800	23.1100	-2.242%	3,782,876	-6.188%
2025-08-29	23.3700	23.755000	23.3350	23.6400	+1.155%	2,568,962	-8.291%
2025-08-28	23.7000	23.775000	23.2200	23.3700	-1.226%	3,195,065	-7.231%
2025-08-27	23.1000	23.710000	22.9700	23.6600	+2.269%	2,859,066	-8.369%
2025-08-26	23.1000	23.750000	23.0500	23.1350	+0.238%	4,997,705	-6.289%
2025-08-25	23.4000	23.430000	23.0600	23.0800	-1.557%	3,741,275	-6.066%
2025-08-22	22.3800	23.490000	22.3700	23.4450	+5.323%	3,753,650	-7.528%
2025-08-21	22.0000	22.295000	21.8900	22.2600	+0.497%	2,198,989	-2.606%
2025-08-20	22.9000	22.919900	22.0100	22.1500	-3.402%	3,394,476	-2.122%
2025-08-19	22.9500	23.314900	22.8250	22.9300	+0.350%	2,232,313	-5.451%
2025-08-18	23.0000	23.075000	22.7500	22.8500	-0.782%	2,292,401	-5.120%
2025-08-15	23.5000	23.550000	23.0100	23.0300	-1.958%	3,295,634	-5.862%
2025-08-14	22.1500	23.595000	22.1250	23.4900	+4.819%	5,219,775	-7.705%
2025-08-13	21.1000	22.575000	20.9200	22.4100	+6.511%	7,232,147	-3.257%
2025-08-12	21.0800	21.165000	20.7600	21.0400	+0.430%	4,526,665	+3.042%
2025-08-11	21.4000	21.540000	20.7300	20.9500	-2.194%	4,403,932	+3.484%
2025-08-08	21.1800	21.470000	20.9100	21.4200	+0.516%	4,082,096	+1.214%
2025-08-07	21.1800	21.330000	20.9300	21.3100	+1.621%	5,183,812	+1.736%
2025-08-06	21.8500	21.940000	20.8950	20.9700	-3.542%	5,905,135	+3.386%
2025-08-05	22.1000	22.200000	21.4700	21.7400	+0.555%	5,404,082	-0.276%
2025-08-04	21.3100	21.823000	21.3000	21.6200	+2.077%	5,709,325	+0.278%
2025-08-01	20.9000	21.290000	20.7800	21.1800	+0.284%	9,044,818	+2.361%
2025-07-31	22.5000	22.750000	20.3600	21.1200	-7.894%	15,468,343	+2.652%
2025-07-30	23.3000	23.370000	22.5200	22.9300	-1.630%	4,104,395	-5.451%
2025-07-29	23.3950	23.635400	23.0200	23.3100	-0.597%	3,364,943	-6.993%
2025-07-28	23.6200	23.910000	23.4200	23.4500	-0.551%	2,968,025	-7.548%
2025-07-25	24.0500	24.190000	23.5600	23.5800	-2.441%	3,089,108	-8.058%
2025-07-24	24.2000	24.505000	24.0260	24.1700	-0.780%	2,349,800	-10.302%
2025-07-23	24.1100	24.405000	23.8100	24.3600	+1.882%	2,053,302	-11.002%
2025-07-22	23.2500	23.980000	23.2500	23.9100	+2.927%	2,484,282	-9.327%
2025-07-21	23.6500	23.930000	23.1800	23.2300	-1.401%	2,363,868	-6.672%
2025-07-18	23.6000	23.679900	23.4100	23.5600	+0.555%	2,196,479	-7.980%
2025-07-17	23.1000	23.570000	23.0850	23.4300	+1.035%	2,540,735	-7.469%
2025-07-16	23.8900	23.930000	22.7300	23.1900	-2.767%	4,012,153	-6.511%
2025-07-15	24.4500	24.550000	23.8300	23.8500	-1.852%	2,335,240	-9.099%
2025-07-14	24.0500	24.340000	23.9202	24.3000	+0.372%	2,461,206	-10.782%
2025-07-11	24.1600	24.435000	23.9500	24.2100	-1.143%	2,072,950	-10.450%
2025-07-10	24.2100	24.700000	23.9200	24.4900	+0.906%	2,751,688	-11.474%
2025-07-09	24.5200	24.920000	24.1200	24.2700	-0.696%	3,420,439	-10.672%
2025-07-08	23.7900	24.740000	23.7113	24.4400	+3.472%	4,812,073	-11.293%
2025-07-07	24.1700	24.240000	23.4000	23.6200	-2.758%	3,225,620	-8.213%
2025-07-03	24.1400	24.545000	24.0000	24.2900	+1.420%	2,624,657	-10.745%
2025-07-02	23.8750	24.239900	23.5668	23.9500	+1.354%	3,395,958	-9.478%
2025-07-01	22.8500	23.740000	22.7601	23.6300	+2.873%	4,450,847	-8.252%
2025-06-30	22.7300	23.050000	22.4500	22.9700	+1.817%	3,132,915	-5.616%
2025-06-27	22.6200	22.870300	22.3500	22.5600	+0.222%	4,531,219	-3.901%
2025-06-26	22.6100	22.660000	22.0800	22.5100	+0.267%	2,112,516	-3.687%
2025-06-25	22.4900	22.680000	22.3400	22.4500	+0.178%	2,142,052	-3.430%
2025-06-24	22.0800	22.705000	22.0426	22.4100	+2.282%	2,845,079	-3.257%
2025-06-23	21.7600	22.195400	21.3200	21.9100	+0.736%	2,661,333	-1.050%
2025-06-20	21.6900	22.080000	21.5300	21.7500	+1.210%	3,474,582	-0.322%
2025-06-18	21.4000	21.690000	21.0800	21.4900	+0.186%	2,717,143	+0.884%
2025-06-17	21.7000	21.795000	21.3000	21.4500	-2.055%	2,777,444	+1.072%
2025-06-16	21.4900	21.925000	21.4200	21.9000	+2.865%	2,651,226	-1.005%
2025-06-13	21.5200	21.649000	21.2300	21.2900	-2.830%	3,687,588	+1.832%
2025-06-12	22.4600	22.669900	21.8200	21.9100	-3.010%	5,155,817	-1.050%
2025-06-11	23.0000	23.170000	22.4226	22.5900	-0.964%	3,241,520	-4.028%
2025-06-10	22.0800	22.895000	21.9600	22.8100	+3.682%	4,280,492	-4.954%
2025-06-09	22.1800	22.350000	21.8700	22.0000	+0.045%	2,917,432	-1.455%
2025-06-06	21.8400	22.220000	21.6650	21.9900	+1.806%	2,812,715	-1.410%
2025-06-05	21.7000	21.940000	21.5100	21.6000	-0.849%	2,389,152	+0.370%
2025-06-04	21.5900	21.890000	21.4100	21.7850	+0.810%	1,934,961	-0.482%
2025-06-03	21.2800	21.740000	21.0750	21.6100	+1.646%	2,759,988	+0.324%
2025-06-02	21.5600	21.560000	20.5300	21.2600	-1.937%	4,864,579	+1.976%
2025-05-30	22.2500	22.290000	21.6400	21.6800	-3.171%	3,511,797	0.000%
2025-05-29	22.5400	22.600000	22.1000	22.3900	0.000%	2,029,872	-3.171%
2025-05-28	22.2600	22.510000	22.1400	22.3900	+0.584%	2,426,208	-3.171%
2025-05-27	22.2700	22.329700	21.9150	22.2600	+1.923%	2,360,629	-2.606%
2025-05-23	21.7300	22.010000	21.5900	21.8400	-0.907%	2,051,031	-0.733%
2025-05-22	21.8300	22.180000	21.6300	22.0400	+0.547%	2,029,103	-1.633%
2025-05-21	22.4200	22.830000	21.8900	21.9200	-2.880%	2,393,610	-1.095%
2025-05-20	22.4600	22.695000	22.3000	22.5700	+0.445%	2,131,122	-3.943%
2025-05-19	22.3500	22.580000	22.2300	22.4700	-1.144%	2,546,082	-3.516%
2025-05-16	22.4600	22.897800	22.4100	22.7300	+1.655%	3,542,695	-4.619%
2025-05-15	21.8900	22.430000	21.6002	22.3600	+2.194%	3,389,339	-3.041%
2025-05-14	21.6100	22.050000	21.5600	21.8800	+0.413%	3,397,003	-0.914%
2025-05-13	21.9000	22.100000	21.5300	21.7900	-0.684%	4,192,660	-0.505%
2025-05-12	22.2200	22.326200	21.7700	21.9400	+1.715%	4,346,446	-1.185%
2025-05-09	21.6000	21.705000	21.3650	21.5700	-0.691%	3,553,630	+0.510%
2025-05-08	21.2400	21.845000	21.1250	21.7200	+2.695%	3,918,886	-0.184%
2025-05-07	21.6300	21.749200	20.8900	21.1500	-1.490%	4,105,461	+2.506%
2025-05-06	21.0500	21.710000	21.0200	21.4700	+0.845%	4,806,602	+0.978%
2025-05-05	20.2900	21.410000	20.1200	21.2900	+4.006%	4,922,109	+1.832%
2025-05-02	19.7100	20.710000	19.7100	20.4700	+4.974%	8,527,600	+5.911%
2025-05-01	21.6100	21.680000	19.4100	19.5000	-8.964%	9,021,386	+11.179%
2025-04-30	21.3000	21.520000	20.6300	21.4200	-1.427%	4,234,940	+1.214%
2025-04-29	21.7100	21.860000	21.4600	21.7300	-0.184%	2,498,400	-0.230%
2025-04-28	21.7500	22.135000	21.4000	21.7700	+0.461%	2,303,281	-0.413%
2025-04-25	21.3900	21.715000	21.2100	21.6700	+1.451%	3,020,031	+0.046%
2025-04-24	21.2000	21.425000	20.9600	21.3600	+1.569%	3,288,136	+1.498%
2025-04-23	20.9800	21.810000	20.9300	21.0300	+3.494%	3,291,419	+3.091%
2025-04-22	20.2700	20.490000	20.0850	20.3200	+0.794%	3,052,728	+6.693%
2025-04-21	20.2550	20.290000	19.8100	20.1600	-0.787%	2,519,191	+7.540%
2025-04-17	20.1200	20.540000	20.0100	20.3200	+1.195%	2,968,401	+6.693%
2025-04-16	20.2000	20.410000	19.8250	20.0800	-1.665%	2,821,375	+7.968%
2025-04-15	20.5900	20.777800	20.2750	20.4200	-1.448%	2,848,041	+6.170%
2025-04-14	20.3600	20.855000	20.2100	20.7200	+3.497%	3,816,724	+4.633%
2025-04-11	19.9900	20.125000	19.3149	20.0200	-0.299%	4,864,727	+8.292%
2025-04-10	20.5900	20.700000	19.7300	20.0800	-3.923%	6,906,450	+7.968%
2025-04-09	19.6200	21.660000	19.3100	20.9000	+8.066%	11,090,263	+3.732%
2025-04-08	20.9050	21.140000	18.9310	19.3400	-5.010%	7,469,354	+12.099%
2025-04-07	18.9100	21.350000	18.6900	20.3600	+4.357%	10,358,269	+6.483%
2025-04-04	20.4550	20.640000	19.0100	19.5100	-7.667%	9,249,265	+11.123%
2025-04-03	21.6600	21.840000	20.9450	21.1300	-5.374%	7,205,885	+2.603%
2025-04-02	21.8800	22.650000	21.7216	22.3300	+1.685%	3,609,593	-2.911%
2025-04-01	22.5100	22.565000	21.8400	21.9600	-2.595%	4,317,983	-1.275%
2025-03-31	22.4900	22.710000	22.0400	22.5450	-0.901%	4,643,815	-3.837%
2025-03-28	23.9000	23.900000	22.4550	22.7500	-4.492%	5,751,308	-4.703%
2025-03-27	23.8900	24.090000	23.3800	23.8200	-0.543%	3,634,764	-8.984%
2025-03-26	24.0900	24.330000	23.7500	23.9500	-1.196%	3,440,359	-9.478%
2025-03-25	24.0400	24.400000	23.9600	24.2400	+1.211%	2,505,110	-10.561%
2025-03-24	23.5900	24.315000	23.4800	23.9500	+2.045%	3,649,955	-9.478%
2025-03-21	22.9100	23.530000	22.8300	23.4700	+1.866%	7,822,594	-7.627%
2025-03-20	22.9100	23.440000	22.9000	23.0400	-0.173%	3,235,731	-5.903%
2025-03-19	22.7800	23.320000	22.6800	23.0800	+1.989%	2,971,251	-6.066%
2025-03-18	22.8700	22.958900	22.4500	22.6300	-1.822%	2,856,791	-4.198%
2025-03-17	22.6100	23.257300	22.6100	23.0500	+1.676%	3,774,982	-5.944%
2025-03-14	22.1500	22.690000	22.0850	22.6700	+3.848%	3,818,914	-4.367%
2025-03-13	22.4900	22.780000	21.6600	21.8300	-3.064%	5,303,504	-0.687%
2025-03-12	22.9100	23.045000	22.2200	22.5200	-0.793%	4,200,857	-3.730%
2025-03-11	24.3600	24.380000	21.9450	22.7000	-6.929%	11,071,215	-4.493%
2025-03-10	24.8000	24.990000	24.2600	24.3900	-3.329%	4,976,017	-11.111%
2025-03-07	23.6200	25.355000	23.5900	25.2300	+6.232%	6,572,635	-14.071%
2025-03-06	23.0000	24.130000	22.9600	23.7500	+2.238%	5,620,288	-8.716%
2025-03-05	24.0000	24.000000	22.9200	23.2300	-1.776%	5,155,306	-6.672%
2025-03-04	23.5500	24.100000	23.0900	23.6500	-1.622%	4,235,726	-8.330%
2025-03-03	24.3100	24.680000	23.8800	24.0400	-0.620%	3,817,156	-9.817%
2025-02-28	23.7300	24.530000	23.5800	24.1900	+1.129%	3,807,663	-10.376%
2025-02-27	24.1500	24.530000	23.8100	23.9200	-0.870%	3,248,724	-9.365%
2025-02-26	24.5500	24.675000	23.9350	24.1300	-1.550%	3,579,025	-10.153%
2025-02-25	25.0200	25.264802	24.2600	24.5100	-1.960%	3,338,561	-11.546%
2025-02-24	24.9200	25.670000	24.8400	25.0000	+1.010%	4,132,339	-13.280%
2025-02-21	25.3200	25.370000	24.5150	24.7500	-1.747%	4,662,924	-12.404%
2025-02-20	25.2500	25.740000	25.1100	25.1900	-0.040%	3,550,653	-13.934%
2025-02-19	26.1400	26.140000	24.9700	25.2000	-4.977%	6,052,997	-13.968%
2025-02-18	27.3800	27.410000	26.3900	26.5200	-2.176%	5,221,411	-18.250%
2025-02-14	26.6700	27.160000	26.5502	27.1100	+2.534%	4,938,580	-20.030%
2025-02-13	25.8600	26.739000	25.6950	26.4400	+2.441%	4,919,936	-18.003%
2025-02-12	25.6500	26.120000	25.3555	25.8100	-0.501%	4,458,742	-16.002%
2025-02-11	25.5000	26.210000	25.0900	25.9400	+0.329%	4,438,043	-16.423%
2025-02-10	25.5900	26.580000	25.2700	25.8550	+1.631%	5,577,252	-16.148%
2025-02-07	25.8400	25.840000	25.0900	25.4400	-1.814%	5,584,829	-14.780%
2025-02-06	26.0000	26.326400	25.4800	25.9100	+0.465%	7,970,452	-16.326%
2025-02-05	24.8200	25.830000	24.4600	25.7900	+4.752%	7,803,668	-15.936%
2025-02-04	24.8200	24.832000	24.0600	24.6200	+2.583%	9,971,868	-11.942%
2025-02-03	23.3900	24.230000	22.8700	24.0000	-0.042%	8,336,758	-9.667%
2025-01-31	23.2700	24.140000	23.1300	24.0100	+3.894%	10,657,337	-9.704%
2025-01-30	21.9900	23.460000	21.9900	23.1100	+5.815%	12,498,197	-6.188%
2025-01-29	22.0000	22.320000	21.6550	21.8400	-0.997%	5,891,329	-0.733%
2025-01-28	21.9100	22.175000	21.7100	22.0600	+0.777%	3,942,994	-1.723%
2025-01-27	21.6800	22.070000	21.4500	21.8900	-0.319%	4,649,531	-0.959%
2025-01-24	22.1500	22.250000	21.8048	21.9600	-0.768%	3,838,166	-1.275%
2025-01-23	22.1200	22.222100	21.8150	22.1300	+0.136%	4,281,716	-2.033%
2025-01-22	22.2100	22.390000	21.8150	22.1000	-0.406%	4,215,306	-1.900%
2025-01-21	22.4800	22.800000	22.1301	22.1900	-0.359%	3,570,845	-2.298%
2025-01-17	22.1300	22.300000	21.8800	22.2700	+1.550%	4,136,813	-2.649%
2025-01-16	21.4800	21.970000	21.4000	21.9300	+1.716%	3,353,222	-1.140%
2025-01-15	21.7200	22.100000	21.5500	21.5600	+1.173%	3,121,333	+0.557%
2025-01-14	21.2000	21.520000	20.9400	21.3100	+1.962%	3,537,176	+1.736%
2025-01-13	20.7900	21.250000	20.5752	20.9000	+0.360%	4,787,926	+3.732%
2025-01-10	21.5000	21.574300	20.8200	20.8250	-3.364%	6,481,774	+4.106%
2025-01-08	22.7100	22.720000	21.5400	21.5500	-6.710%	8,250,719	+0.603%
2025-01-07	23.3000	23.645000	22.9100	23.1000	-0.130%	5,230,925	-6.147%
2025-01-06	22.7600	23.300000	22.6400	23.1300	+3.444%	6,077,290	-6.269%
2025-01-03	22.1700	22.510000	22.0500	22.3600	+1.176%	4,270,320	-3.041%
2025-01-02	22.8700	22.890000	22.0800	22.1000	-3.070%	5,322,638	-1.900%
2024-12-31	22.9400	23.120000	22.4600	22.8000	0.000%	4,694,829	-4.912%
2024-12-30	23.0000	23.075000	22.4450	22.8000	-1.427%	4,950,350	-4.912%
2024-12-27	23.4600	23.475000	22.8900	23.1300	-1.323%	3,784,683	-6.269%
2024-12-26	23.4200	23.590000	23.2200	23.4400	+0.171%	3,800,561	-7.509%
2024-12-24	23.3000	23.690000	23.0500	23.4000	+0.602%	2,319,174	-7.350%
2024-12-23	23.4900	23.856000	23.1100	23.2600	+0.780%	5,882,823	-6.793%
2024-12-20	21.1500	23.200000	20.9700	23.0800	+12.148%	13,717,698	-6.066%
2024-12-19	21.5100	21.600000	20.4700	20.5800	-4.324%	10,797,836	+5.345%
2024-12-18	22.4700	22.645000	21.4600	21.5100	-3.715%	8,327,163	+0.790%
2024-12-17	22.6100	22.620000	21.7900	22.3400	-1.325%	11,146,047	-2.954%
2024-12-16	24.1000	24.190000	22.6400	22.6400	-6.097%	8,339,817	-4.240%
2024-12-13	24.7600	24.875000	23.7600	24.1100	-2.821%	5,562,062	-10.079%
2024-12-12	25.4500	25.660000	24.8000	24.8100	-2.763%	3,700,864	-12.616%
2024-12-11	25.5100	26.060000	24.7000	25.5150	+1.170%	6,880,660	-15.030%
2024-12-10	27.1500	27.840000	24.8010	25.2200	-12.248%	14,250,277	-14.036%
2024-12-09	28.3700	29.180000	28.3300	28.7400	+1.519%	4,278,562	-24.565%
2024-12-06	27.3500	28.320000	27.2100	28.3100	+4.581%	4,609,833	-23.419%
2024-12-05	27.9500	28.110000	27.0350	27.0700	-2.556%	3,882,516	-19.911%
2024-12-04	27.4000	28.070000	27.0900	27.7800	+1.572%	3,628,885	-21.958%
2024-12-03	27.4000	27.900000	26.7400	27.3500	-0.582%	5,254,264	-20.731%
2024-12-02	26.9700	27.670000	26.4750	27.5100	+2.078%	4,827,446	-21.192%
2024-11-29	26.5900	27.155000	26.4900	26.9500	+1.240%	1,922,577	-19.555%
2024-11-27	26.4500	26.980000	26.3100	26.6200	+1.140%	2,838,748	-18.557%
2024-11-26	26.6200	26.670000	26.1600	26.3200	-1.423%	3,000,109	-17.629%
2024-11-25	26.6500	26.860000	26.0800	26.7000	+1.831%	6,653,455	-18.801%
2024-11-22	25.7000	26.460000	25.6200	26.2200	+1.746%	3,664,867	-17.315%
2024-11-21	25.1300	26.040000	24.6400	25.7700	+2.221%	4,614,813	-15.871%
2024-11-20	25.1600	25.655000	24.6220	25.2100	+0.159%	3,794,590	-14.002%
2024-11-19	25.0100	25.580000	24.7500	25.1700	+0.199%	3,453,852	-13.866%
2024-11-18	25.8000	25.900000	25.0100	25.1200	-2.636%	4,903,110	-13.694%
2024-11-15	26.8100	26.840000	25.6150	25.8000	-4.550%	5,319,061	-15.969%
2024-11-14	26.7100	27.660000	26.6100	27.0300	+2.000%	5,089,072	-19.793%
2024-11-13	27.3000	27.400000	26.4200	26.5000	-2.430%	3,699,669	-18.189%
2024-11-12	27.0000	27.360000	26.6800	27.1600	-1.020%	6,459,519	-20.177%
2024-11-11	26.1750	27.795000	25.9000	27.4400	+5.013%	7,248,562	-20.991%
2024-11-08	26.0100	26.280000	25.6300	26.1300	+0.038%	3,901,909	-17.030%
2024-11-07	26.4000	27.000000	26.1000	26.1200	-0.305%	4,887,808	-16.998%
2024-11-06	26.8000	27.020000	26.1100	26.2000	-0.532%	5,157,309	-17.252%
2024-11-05	25.7500	26.390000	25.6000	26.3400	+1.581%	5,722,690	-17.692%
2024-11-04	27.7200	27.920900	25.7600	25.9300	-6.221%	9,648,786	-16.390%
2024-11-01	27.2700	28.840000	27.2500	27.6500	+3.713%	10,574,141	-21.591%
2024-10-31	27.0000	27.310000	26.2300	26.6600	-2.665%	9,329,838	-18.680%
2024-10-30	27.6000	27.750000	27.2000	27.3900	-0.940%	5,892,122	-20.847%
2024-10-29	27.1800	28.130000	27.0500	27.6500	+2.294%	6,507,238	-21.591%
2024-10-28	26.6000	27.240000	26.4500	27.0300	+2.386%	4,789,844	-19.793%
2024-10-25	26.7300	26.918000	26.3850	26.4000	-0.490%	4,803,081	-17.879%
2024-10-24	26.8900	26.940000	26.2600	26.5300	-1.044%	4,318,008	-18.281%
2024-10-23	27.2600	27.790000	26.3700	26.8100	-1.470%	6,124,292	-19.135%
2024-10-22	27.3600	27.925000	27.1100	27.2100	+0.110%	5,042,057	-20.323%
2024-10-21	28.1900	28.190000	27.0100	27.1800	-1.557%	7,361,477	-20.235%
2024-10-18	27.3400	27.945000	27.1250	27.6100	+1.882%	5,869,936	-21.478%
2024-10-17	27.0600	27.370000	26.6900	27.1000	+0.111%	6,214,949	-20.000%
2024-10-16	27.3500	27.950000	26.4300	27.0700	-0.037%	7,188,962	-19.911%
2024-10-15	27.3900	27.740000	26.9750	27.0800	+0.669%	10,724,426	-19.941%
2024-10-14	26.2500	27.290000	26.1100	26.9000	+7.902%	19,091,438	-19.405%
2024-10-11	24.3800	25.140000	24.2000	24.9300	+2.593%	5,429,260	-13.037%
2024-10-10	23.6800	24.560000	23.4000	24.3000	+2.316%	6,456,673	-10.782%
2024-10-09	23.3200	23.940000	22.9550	23.7500	+1.409%	4,886,665	-8.716%
2024-10-08	23.0100	23.480000	22.3900	23.4200	+1.298%	5,088,943	-7.430%
2024-10-07	22.6900	23.160000	22.1800	23.1200	+1.716%	4,925,916	-6.228%
2024-10-04	23.2200	23.400000	22.6200	22.7300	-1.941%	4,891,126	-4.619%
2024-10-03	23.3200	23.320000	22.6200	23.1800	-1.946%	5,468,399	-6.471%
2024-10-02	22.6600	23.640000	22.5000	23.6400	+4.325%	5,325,479	-8.291%
2024-10-01	23.5900	23.729900	22.5200	22.6600	-4.186%	6,362,312	-4.325%
2024-09-30	24.3400	24.380000	23.5700	23.6500	-2.994%	4,843,534	-8.330%
2024-09-27	24.5400	24.900000	24.0500	24.3800	+0.123%	4,759,444	-11.075%
2024-09-26	24.3900	24.460000	23.6200	24.3500	+0.954%	4,793,601	-10.965%
2024-09-25	24.0100	24.220000	23.6400	24.1200	+0.083%	4,395,534	-10.116%
2024-09-24	25.4000	25.476500	23.8600	24.1000	-5.841%	8,238,889	-10.041%
2024-09-23	25.0100	26.151800	24.8100	25.5950	+2.585%	10,031,463	-15.296%
2024-09-20	24.0000	25.610000	23.9200	24.9500	+3.872%	12,696,768	-13.106%
2024-09-19	23.6000	24.930000	23.5900	24.0200	+3.223%	8,047,521	-9.742%
2024-09-18	23.9100	23.970000	23.1400	23.2700	0.000%	7,959,289	-6.833%
2024-09-17	23.8500	24.040000	22.7400	23.2700	-1.565%	9,932,348	-6.833%
2024-09-16	24.4500	24.510000	22.7300	23.6400	-3.550%	10,702,703	-8.291%
2024-09-13	25.5900	25.820000	24.5000	24.5100	-3.958%	8,828,943	-11.546%
2024-09-12	28.2700	28.270000	25.3250	25.5200	-9.855%	10,060,291	-15.047%
2024-09-11	27.8000	29.050000	26.6000	28.3100	+3.397%	10,859,488	-23.419%
2024-09-10	25.2500	28.110000	24.4300	27.3800	+2.547%	15,687,919	-20.818%
2024-09-09	27.6000	27.800000	26.6000	26.7000	-2.198%	4,266,305	-18.801%
2024-09-06	28.9000	29.000000	27.1000	27.3000	-6.186%	2,944,404	-20.586%
2024-09-05	29.7000	29.800000	28.6000	29.1000	-0.683%	1,475,640	-25.498%
2024-09-04	31.0000	31.399000	29.1000	29.3000	-6.090%	2,431,154	-26.007%
2024-09-03	32.9000	33.000000	31.0000	31.2000	-5.167%	1,586,558	-30.513%
2024-08-30	32.8000	33.000000	32.1500	32.9000	+0.920%	1,145,867	-34.103%
2024-08-29	32.4000	33.100000	32.1000	32.6000	+0.617%	1,300,426	-33.497%
2024-08-28	31.9000	32.700000	31.0000	32.4000	+2.532%	1,906,881	-33.086%
2024-08-27	31.3000	32.100000	31.0000	31.6000	+1.608%	1,233,640	-31.392%
2024-08-26	32.3000	33.350000	30.8000	31.1000	-2.813%	1,674,249	-30.289%
2024-08-23	31.9000	32.500000	31.2480	32.0000	+1.911%	1,315,875	-32.250%
2024-08-22	33.2000	33.300000	31.2000	31.4000	-3.976%	1,979,750	-30.955%
2024-08-21	34.8000	36.400000	32.6000	32.7000	+0.615%	3,314,473	-33.700%
2024-08-20	30.4000	33.200000	30.4000	32.5000	+6.908%	2,538,864	-33.292%
2024-08-19	30.2000	30.500000	29.4000	30.4000	+1.503%	2,053,545	-28.684%
2024-08-16	30.4000	30.800000	29.8000	29.9500	-0.828%	1,914,511	-27.613%