Dark

SIRI
Sirius XM Holdings, Inc
stock NASDAQ

At Close

May 23, 2025 3:59:56 PM EDT

21.84USD-0.907%(-0.20)2,051,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

21.73USD-1.407%(-0.31)19,110

After-hours

May 23, 2025 4:19:30 PM EDT

21.94USD+0.445%(+0.10)73,190

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	21.730	22.010000	21.5900	21.840	-0.907%	2,051,031	0.000%
2025-05-22	21.830	22.180000	21.6300	22.040	+0.547%	2,029,103	-0.907%
2025-05-21	22.420	22.830000	21.8900	21.920	-2.880%	2,393,610	-0.365%
2025-05-20	22.460	22.695000	22.3000	22.570	+0.445%	2,131,122	-3.234%
2025-05-19	22.350	22.580000	22.2300	22.470	-1.144%	2,546,082	-2.804%
2025-05-16	22.460	22.897800	22.4100	22.730	+1.655%	3,542,695	-3.916%
2025-05-15	21.890	22.430000	21.6002	22.360	+2.194%	3,389,339	-2.326%
2025-05-14	21.610	22.050000	21.5600	21.880	+0.413%	3,397,003	-0.183%
2025-05-13	21.900	22.100000	21.5300	21.790	-0.684%	4,192,660	+0.229%
2025-05-12	22.220	22.326200	21.7700	21.940	+1.715%	4,346,446	-0.456%
2025-05-09	21.600	21.705000	21.3650	21.570	-0.691%	3,553,630	+1.252%
2025-05-08	21.240	21.845000	21.1250	21.720	+2.695%	3,918,886	+0.552%
2025-05-07	21.630	21.749200	20.8900	21.150	-1.490%	4,105,461	+3.262%
2025-05-06	21.050	21.710000	21.0200	21.470	+0.845%	4,806,602	+1.723%
2025-05-05	20.290	21.410000	20.1200	21.290	+4.006%	4,922,109	+2.583%
2025-05-02	19.710	20.710000	19.7100	20.470	+4.974%	8,527,600	+6.693%
2025-05-01	21.610	21.680000	19.4100	19.500	-8.964%	9,021,386	+12.000%
2025-04-30	21.300	21.520000	20.6300	21.420	-1.427%	4,234,940	+1.961%
2025-04-29	21.710	21.860000	21.4600	21.730	-0.184%	2,498,400	+0.506%
2025-04-28	21.750	22.135000	21.4000	21.770	+0.461%	2,303,281	+0.322%
2025-04-25	21.390	21.715000	21.2100	21.670	+1.451%	3,020,031	+0.784%
2025-04-24	21.200	21.425000	20.9600	21.360	+1.569%	3,288,136	+2.247%
2025-04-23	20.980	21.810000	20.9300	21.030	+3.494%	3,291,419	+3.852%
2025-04-22	20.270	20.490000	20.0850	20.320	+0.794%	3,052,728	+7.480%
2025-04-21	20.255	20.290000	19.8100	20.160	-0.787%	2,519,191	+8.333%
2025-04-17	20.120	20.540000	20.0100	20.320	+1.195%	2,968,401	+7.480%
2025-04-16	20.200	20.410000	19.8250	20.080	-1.665%	2,821,375	+8.765%
2025-04-15	20.590	20.777800	20.2750	20.420	-1.448%	2,848,041	+6.954%
2025-04-14	20.360	20.855000	20.2100	20.720	+3.497%	3,816,724	+5.405%
2025-04-11	19.990	20.125000	19.3149	20.020	-0.299%	4,864,727	+9.091%
2025-04-10	20.590	20.700000	19.7300	20.080	-3.923%	6,906,450	+8.765%
2025-04-09	19.620	21.660000	19.3100	20.900	+8.066%	11,090,263	+4.498%
2025-04-08	20.905	21.140000	18.9310	19.340	-5.010%	7,469,354	+12.927%
2025-04-07	18.910	21.350000	18.6900	20.360	+4.357%	10,358,269	+7.269%
2025-04-04	20.455	20.640000	19.0100	19.510	-7.667%	9,249,265	+11.943%
2025-04-03	21.660	21.840000	20.9450	21.130	-5.374%	7,205,885	+3.360%
2025-04-02	21.880	22.650000	21.7216	22.330	+1.685%	3,609,593	-2.194%
2025-04-01	22.510	22.565000	21.8400	21.960	-2.595%	4,317,983	-0.546%
2025-03-31	22.490	22.710000	22.0400	22.545	-0.901%	4,643,815	-3.127%
2025-03-28	23.900	23.900000	22.4550	22.750	-4.492%	5,751,308	-4.000%
2025-03-27	23.890	24.090000	23.3800	23.820	-0.543%	3,634,764	-8.312%
2025-03-26	24.090	24.330000	23.7500	23.950	-1.196%	3,440,359	-8.810%
2025-03-25	24.040	24.400000	23.9600	24.240	+1.211%	2,505,110	-9.901%
2025-03-24	23.590	24.315000	23.4800	23.950	+2.045%	3,649,955	-8.810%
2025-03-21	22.910	23.530000	22.8300	23.470	+1.866%	7,822,594	-6.945%
2025-03-20	22.910	23.440000	22.9000	23.040	-0.173%	3,235,731	-5.208%
2025-03-19	22.780	23.320000	22.6800	23.080	+1.989%	2,971,251	-5.373%
2025-03-18	22.870	22.958900	22.4500	22.630	-1.822%	2,856,791	-3.491%
2025-03-17	22.610	23.257300	22.6100	23.050	+1.676%	3,774,982	-5.249%
2025-03-14	22.150	22.690000	22.0850	22.670	+3.848%	3,818,914	-3.661%
2025-03-13	22.490	22.780000	21.6600	21.830	-3.064%	5,303,504	+0.046%
2025-03-12	22.910	23.045000	22.2200	22.520	-0.793%	4,200,857	-3.020%
2025-03-11	24.360	24.380000	21.9450	22.700	-6.929%	11,071,215	-3.789%
2025-03-10	24.800	24.990000	24.2600	24.390	-3.329%	4,976,017	-10.455%
2025-03-07	23.620	25.355000	23.5900	25.230	+6.232%	6,572,635	-13.436%
2025-03-06	23.000	24.130000	22.9600	23.750	+2.238%	5,620,288	-8.042%
2025-03-05	24.000	24.000000	22.9200	23.230	-1.776%	5,155,306	-5.984%
2025-03-04	23.550	24.100000	23.0900	23.650	-1.622%	4,235,726	-7.653%
2025-03-03	24.310	24.680000	23.8800	24.040	-0.620%	3,817,156	-9.151%
2025-02-28	23.730	24.530000	23.5800	24.190	+1.129%	3,807,663	-9.715%
2025-02-27	24.150	24.530000	23.8100	23.920	-0.870%	3,248,724	-8.696%
2025-02-26	24.550	24.675000	23.9350	24.130	-1.550%	3,579,025	-9.490%
2025-02-25	25.020	25.264802	24.2600	24.510	-1.960%	3,338,561	-10.894%
2025-02-24	24.920	25.670000	24.8400	25.000	+1.010%	4,132,339	-12.640%
2025-02-21	25.320	25.370000	24.5150	24.750	-1.747%	4,662,924	-11.758%
2025-02-20	25.250	25.740000	25.1100	25.190	-0.040%	3,550,653	-13.299%
2025-02-19	26.140	26.140000	24.9700	25.200	-4.977%	6,052,997	-13.333%
2025-02-18	27.380	27.410000	26.3900	26.520	-2.176%	5,221,411	-17.647%
2025-02-14	26.670	27.160000	26.5502	27.110	+2.534%	4,938,580	-19.439%
2025-02-13	25.860	26.739000	25.6950	26.440	+2.441%	4,919,936	-17.398%
2025-02-12	25.650	26.120000	25.3555	25.810	-0.501%	4,458,742	-15.382%
2025-02-11	25.500	26.210000	25.0900	25.940	+0.329%	4,438,043	-15.806%
2025-02-10	25.590	26.580000	25.2700	25.855	+1.631%	5,577,252	-15.529%
2025-02-07	25.840	25.840000	25.0900	25.440	-1.814%	5,584,829	-14.151%
2025-02-06	26.000	26.326400	25.4800	25.910	+0.465%	7,970,452	-15.708%
2025-02-05	24.820	25.830000	24.4600	25.790	+4.752%	7,803,668	-15.316%
2025-02-04	24.820	24.832000	24.0600	24.620	+2.583%	9,971,868	-11.292%
2025-02-03	23.390	24.230000	22.8700	24.000	-0.042%	8,336,758	-9.000%
2025-01-31	23.270	24.140000	23.1300	24.010	+3.894%	10,657,337	-9.038%
2025-01-30	21.990	23.460000	21.9900	23.110	+5.815%	12,498,197	-5.495%
2025-01-29	22.000	22.320000	21.6550	21.840	-0.997%	5,891,329	0.000%
2025-01-28	21.910	22.175000	21.7100	22.060	+0.777%	3,942,994	-0.997%
2025-01-27	21.680	22.070000	21.4500	21.890	-0.319%	4,649,531	-0.228%
2025-01-24	22.150	22.250000	21.8048	21.960	-0.768%	3,838,166	-0.546%
2025-01-23	22.120	22.222100	21.8150	22.130	+0.136%	4,281,716	-1.310%
2025-01-22	22.210	22.390000	21.8150	22.100	-0.406%	4,215,306	-1.176%
2025-01-21	22.480	22.800000	22.1301	22.190	-0.359%	3,570,845	-1.577%
2025-01-17	22.130	22.300000	21.8800	22.270	+1.550%	4,136,813	-1.931%
2025-01-16	21.480	21.970000	21.4000	21.930	+1.716%	3,353,222	-0.410%
2025-01-15	21.720	22.100000	21.5500	21.560	+1.173%	3,121,333	+1.299%
2025-01-14	21.200	21.520000	20.9400	21.310	+1.962%	3,537,176	+2.487%
2025-01-13	20.790	21.250000	20.5752	20.900	+0.360%	4,787,926	+4.498%
2025-01-10	21.500	21.574300	20.8200	20.825	-3.364%	6,481,774	+4.874%
2025-01-08	22.710	22.720000	21.5400	21.550	-6.710%	8,250,719	+1.346%
2025-01-07	23.300	23.645000	22.9100	23.100	-0.130%	5,230,925	-5.455%
2025-01-06	22.760	23.300000	22.6400	23.130	+3.444%	6,077,290	-5.577%
2025-01-03	22.170	22.510000	22.0500	22.360	+1.176%	4,270,320	-2.326%
2025-01-02	22.870	22.890000	22.0800	22.100	-3.070%	5,322,638	-1.176%
2024-12-31	22.940	23.120000	22.4600	22.800	0.000%	4,694,829	-4.211%
2024-12-30	23.000	23.075000	22.4450	22.800	-1.427%	4,950,350	-4.211%
2024-12-27	23.460	23.475000	22.8900	23.130	-1.323%	3,784,683	-5.577%
2024-12-26	23.420	23.590000	23.2200	23.440	+0.171%	3,800,561	-6.826%
2024-12-24	23.300	23.690000	23.0500	23.400	+0.602%	2,319,174	-6.667%
2024-12-23	23.490	23.856000	23.1100	23.260	+0.780%	5,882,823	-6.105%
2024-12-20	21.150	23.200000	20.9700	23.080	+12.148%	13,717,698	-5.373%
2024-12-19	21.510	21.600000	20.4700	20.580	-4.324%	10,797,836	+6.122%
2024-12-18	22.470	22.645000	21.4600	21.510	-3.715%	8,327,163	+1.534%
2024-12-17	22.610	22.620000	21.7900	22.340	-1.325%	11,146,047	-2.238%
2024-12-16	24.100	24.190000	22.6400	22.640	-6.097%	8,339,817	-3.534%
2024-12-13	24.760	24.875000	23.7600	24.110	-2.821%	5,562,062	-9.415%
2024-12-12	25.450	25.660000	24.8000	24.810	-2.763%	3,700,864	-11.971%
2024-12-11	25.510	26.060000	24.7000	25.515	+1.170%	6,880,660	-14.403%
2024-12-10	27.150	27.840000	24.8010	25.220	-12.248%	14,250,277	-13.402%
2024-12-09	28.370	29.180000	28.3300	28.740	+1.519%	4,278,562	-24.008%
2024-12-06	27.350	28.320000	27.2100	28.310	+4.581%	4,609,833	-22.854%
2024-12-05	27.950	28.110000	27.0350	27.070	-2.556%	3,882,516	-19.320%
2024-12-04	27.400	28.070000	27.0900	27.780	+1.572%	3,628,885	-21.382%
2024-12-03	27.400	27.900000	26.7400	27.350	-0.582%	5,254,264	-20.146%
2024-12-02	26.970	27.670000	26.4750	27.510	+2.078%	4,827,446	-20.611%
2024-11-29	26.590	27.155000	26.4900	26.950	+1.240%	1,922,577	-18.961%
2024-11-27	26.450	26.980000	26.3100	26.620	+1.140%	2,838,748	-17.956%
2024-11-26	26.620	26.670000	26.1600	26.320	-1.423%	3,000,109	-17.021%
2024-11-25	26.650	26.860000	26.0800	26.700	+1.831%	6,653,455	-18.202%
2024-11-22	25.700	26.460000	25.6200	26.220	+1.746%	3,664,867	-16.705%
2024-11-21	25.130	26.040000	24.6400	25.770	+2.221%	4,614,813	-15.250%
2024-11-20	25.160	25.655000	24.6220	25.210	+0.159%	3,794,590	-13.368%
2024-11-19	25.010	25.580000	24.7500	25.170	+0.199%	3,453,852	-13.230%
2024-11-18	25.800	25.900000	25.0100	25.120	-2.636%	4,903,110	-13.057%
2024-11-15	26.810	26.840000	25.6150	25.800	-4.550%	5,319,061	-15.349%
2024-11-14	26.710	27.660000	26.6100	27.030	+2.000%	5,089,072	-19.201%
2024-11-13	27.300	27.400000	26.4200	26.500	-2.430%	3,699,669	-17.585%
2024-11-12	27.000	27.360000	26.6800	27.160	-1.020%	6,459,519	-19.588%
2024-11-11	26.175	27.795000	25.9000	27.440	+5.013%	7,248,562	-20.408%
2024-11-08	26.010	26.280000	25.6300	26.130	+0.038%	3,901,909	-16.418%
2024-11-07	26.400	27.000000	26.1000	26.120	-0.305%	4,887,808	-16.386%
2024-11-06	26.800	27.020000	26.1100	26.200	-0.532%	5,157,309	-16.641%
2024-11-05	25.750	26.390000	25.6000	26.340	+1.581%	5,722,690	-17.084%
2024-11-04	27.720	27.920900	25.7600	25.930	-6.221%	9,648,786	-15.773%
2024-11-01	27.270	28.840000	27.2500	27.650	+3.713%	10,574,141	-21.013%
2024-10-31	27.000	27.310000	26.2300	26.660	-2.665%	9,329,838	-18.080%
2024-10-30	27.600	27.750000	27.2000	27.390	-0.940%	5,892,122	-20.263%
2024-10-29	27.180	28.130000	27.0500	27.650	+2.294%	6,507,238	-21.013%
2024-10-28	26.600	27.240000	26.4500	27.030	+2.386%	4,789,844	-19.201%
2024-10-25	26.730	26.918000	26.3850	26.400	-0.490%	4,803,081	-17.273%
2024-10-24	26.890	26.940000	26.2600	26.530	-1.044%	4,318,008	-17.678%
2024-10-23	27.260	27.790000	26.3700	26.810	-1.470%	6,124,292	-18.538%
2024-10-22	27.360	27.925000	27.1100	27.210	+0.110%	5,042,057	-19.735%
2024-10-21	28.190	28.190000	27.0100	27.180	-1.557%	7,361,477	-19.647%
2024-10-18	27.340	27.945000	27.1250	27.610	+1.882%	5,869,936	-20.898%
2024-10-17	27.060	27.370000	26.6900	27.100	+0.111%	6,214,949	-19.410%
2024-10-16	27.350	27.950000	26.4300	27.070	-0.037%	7,188,962	-19.320%
2024-10-15	27.390	27.740000	26.9750	27.080	+0.669%	10,724,426	-19.350%
2024-10-14	26.250	27.290000	26.1100	26.900	+7.902%	19,091,438	-18.810%
2024-10-11	24.380	25.140000	24.2000	24.930	+2.593%	5,429,260	-12.395%
2024-10-10	23.680	24.560000	23.4000	24.300	+2.316%	6,456,673	-10.123%
2024-10-09	23.320	23.940000	22.9550	23.750	+1.409%	4,886,665	-8.042%
2024-10-08	23.010	23.480000	22.3900	23.420	+1.298%	5,088,943	-6.746%
2024-10-07	22.690	23.160000	22.1800	23.120	+1.716%	4,925,916	-5.536%
2024-10-04	23.220	23.400000	22.6200	22.730	-1.941%	4,891,126	-3.916%
2024-10-03	23.320	23.320000	22.6200	23.180	-1.946%	5,468,399	-5.781%
2024-10-02	22.660	23.640000	22.5000	23.640	+4.325%	5,325,479	-7.614%
2024-10-01	23.590	23.729900	22.5200	22.660	-4.186%	6,362,312	-3.619%
2024-09-30	24.340	24.380000	23.5700	23.650	-2.994%	4,843,534	-7.653%
2024-09-27	24.540	24.900000	24.0500	24.380	+0.123%	4,759,444	-10.418%
2024-09-26	24.390	24.460000	23.6200	24.350	+0.954%	4,793,601	-10.308%
2024-09-25	24.010	24.220000	23.6400	24.120	+0.083%	4,395,534	-9.453%
2024-09-24	25.400	25.476500	23.8600	24.100	-5.841%	8,238,889	-9.378%
2024-09-23	25.010	26.151800	24.8100	25.595	+2.585%	10,031,463	-14.671%
2024-09-20	24.000	25.610000	23.9200	24.950	+3.872%	12,696,768	-12.465%
2024-09-19	23.600	24.930000	23.5900	24.020	+3.223%	8,047,521	-9.076%
2024-09-18	23.910	23.970000	23.1400	23.270	0.000%	7,959,289	-6.145%
2024-09-17	23.850	24.040000	22.7400	23.270	-1.565%	9,932,348	-6.145%
2024-09-16	24.450	24.510000	22.7300	23.640	-3.550%	10,702,703	-7.614%
2024-09-13	25.590	25.820000	24.5000	24.510	-3.958%	8,828,943	-10.894%
2024-09-12	28.270	28.270000	25.3250	25.520	-9.855%	10,060,291	-14.420%
2024-09-11	27.800	29.050000	26.6000	28.310	+3.397%	10,859,488	-22.854%
2024-09-10	25.250	28.110000	24.4300	27.380	+2.547%	15,687,919	-20.234%
2024-09-09	27.600	27.800000	26.6000	26.700	-2.198%	4,266,305	-18.202%
2024-09-06	28.900	29.000000	27.1000	27.300	-6.186%	2,944,404	-20.000%
2024-09-05	29.700	29.800000	28.6000	29.100	-0.683%	1,475,640	-24.948%
2024-09-04	31.000	31.399000	29.1000	29.300	-6.090%	2,431,154	-25.461%
2024-09-03	32.900	33.000000	31.0000	31.200	-5.167%	1,586,558	-30.000%
2024-08-30	32.800	33.000000	32.1500	32.900	+0.920%	1,145,867	-33.617%
2024-08-29	32.400	33.100000	32.1000	32.600	+0.617%	1,300,426	-33.006%
2024-08-28	31.900	32.700000	31.0000	32.400	+2.532%	1,906,881	-32.593%
2024-08-27	31.300	32.100000	31.0000	31.600	+1.608%	1,233,640	-30.886%
2024-08-26	32.300	33.350000	30.8000	31.100	-2.813%	1,674,249	-29.775%
2024-08-23	31.900	32.500000	31.2480	32.000	+1.911%	1,315,875	-31.750%
2024-08-22	33.200	33.300000	31.2000	31.400	-3.976%	1,979,750	-30.446%
2024-08-21	34.800	36.400000	32.6000	32.700	+0.615%	3,314,473	-33.211%
2024-08-20	30.400	33.200000	30.4000	32.500	+6.908%	2,538,864	-32.800%
2024-08-19	30.200	30.500000	29.4000	30.400	+1.503%	2,053,545	-28.158%
2024-08-16	30.400	30.800000	29.8000	29.950	-0.828%	1,914,511	-27.078%
2024-08-15	31.300	32.700000	30.1000	30.200	+3.780%	3,379,098	-27.682%
2024-08-14	29.800	30.300000	29.1000	29.100	-3.000%	905,204	-24.948%
2024-08-13	29.800	30.350000	29.7000	30.000	+0.671%	998,371	-27.200%
2024-08-12	31.000	31.400000	29.4000	29.800	-5.096%	1,084,479	-26.711%
2024-08-09	31.300	31.600000	30.7500	31.400	-0.633%	1,196,471	-30.446%
2024-08-08	31.400	32.000000	31.1000	31.600	+1.608%	958,822	-30.886%
2024-08-07	31.000	31.700000	30.4500	31.100	+0.974%	971,386	-29.775%
2024-08-06	30.500	31.500000	29.9000	30.800	+2.326%	1,203,710	-29.091%
2024-08-05	28.800	30.750000	28.6000	30.100	-3.526%	1,118,767	-27.442%
2024-08-02	31.300	31.700000	30.6500	31.200	-3.406%	1,634,004	-30.000%
2024-08-01	34.900	35.100000	31.7000	32.300	-6.377%	1,807,226	-32.384%
2024-07-31	34.900	36.199000	34.5000	34.500	-1.146%	2,515,210	-36.696%
2024-07-30	34.700	35.250000	33.2500	34.900	-1.412%	1,827,322	-37.421%
2024-07-29	36.400	36.900000	34.9000	35.400	-4.839%	3,045,567	-38.305%
2024-07-26	39.700	40.200000	36.1000	37.200	-5.102%	3,069,013	-41.290%
2024-07-25	38.800	41.200000	38.5000	39.200	-1.754%	3,726,613	-44.286%
2024-07-24	37.300	41.200000	37.3000	39.900	+5.000%	5,499,711	-45.263%
2024-07-23	34.200	38.000000	34.1000	38.000	+8.883%	3,105,491	-42.526%
2024-07-22	34.200	34.900000	33.3000	34.900	+2.496%	2,033,305	-37.421%
2024-07-19	34.300	34.916000	32.2000	34.050	-1.590%	4,116,382	-35.859%
2024-07-18	37.000	38.500000	34.3000	34.600	-8.947%	3,321,977	-36.879%
2024-07-17	38.000	39.100000	36.4000	38.000	-2.062%	4,811,463	-42.526%
2024-07-16	38.700	40.600000	38.4000	38.800	-0.257%	4,257,863	-43.711%
2024-07-15	36.700	39.200000	35.5500	38.900	+4.852%	4,035,410	-43.856%
2024-07-12	36.100	37.300000	35.6000	37.100	+2.770%	2,666,661	-41.132%
2024-07-11	35.200	37.000000	34.5000	36.100	+2.849%	4,015,526	-39.501%
2024-07-10	34.200	36.900000	34.2000	35.100	+2.332%	4,120,861	-37.778%
2024-07-09	32.500	34.400000	31.2000	34.300	+5.538%	5,071,276	-36.327%
2024-07-08	39.500	39.600000	31.6000	32.500	-12.399%	6,211,070	-32.800%
2024-07-05	35.100	41.600000	35.0000	37.100	+5.099%	12,084,163	-41.132%
2024-07-03	31.200	35.500000	31.2000	35.300	+13.871%	7,480,398	-38.130%
2024-07-02	29.100	31.200000	28.9000	31.000	+7.639%	5,375,846	-29.548%
2024-07-01	28.600	29.300000	28.4000	28.800	+1.767%	6,342,719	-24.167%
2024-06-28	27.500	28.600000	27.4000	28.300	+3.663%	8,174,062	-22.827%
2024-06-27	27.000	27.500000	26.8000	27.300	+1.111%	3,379,161	-20.000%
2024-06-26	26.500	27.300000	26.3000	27.000	+1.504%	5,534,303	-19.111%
2024-06-25	27.000	27.100000	26.1000	26.600	-1.115%	4,347,097	-17.895%
2024-06-24	28.600	28.851000	26.6000	26.900	-8.191%	6,179,982	-18.810%
2024-06-21	29.500	30.300000	29.2000	29.300	+1.034%	23,701,691	-25.461%
2024-06-20	28.350	29.350000	27.6000	29.000	+4.693%	3,862,210	-24.690%
2024-06-18	26.600	27.700000	26.5000	27.700	+4.528%	6,425,879	-21.155%
2024-06-17	26.300	26.700000	25.5000	26.500	+1.533%	4,563,006	-17.585%
2024-06-14	25.100	26.300000	24.9000	26.100	+2.756%	7,480,863	-16.322%
2024-06-13	25.900	26.000000	24.5000	25.400	-3.605%	4,808,489	-14.016%
2024-06-12	26.000	27.100000	25.9000	26.350	+2.930%	3,984,966	-17.116%
2024-06-11	25.400	25.800000	25.1000	25.600	+1.186%	1,556,187	-14.688%
2024-06-10	25.700	25.900000	25.2000	25.300	-1.172%	1,939,937	-13.676%
2024-06-07	25.600	26.100000	25.2000	25.600	-1.158%	2,368,454	-14.688%
2024-06-06	25.600	26.000000	25.5000	25.900	+0.778%	1,804,910	-15.676%
2024-06-05	26.500	26.500000	25.5000	25.700	-0.772%	2,429,442	-15.019%
2024-06-04	27.500	27.500000	25.5000	25.900	-6.498%	3,561,892	-15.676%
2024-06-03	28.100	28.400000	27.5250	27.700	-1.773%	1,874,050	-21.155%
2024-05-31	27.350	29.300000	27.2000	28.200	+2.920%	9,956,345	-22.553%
2024-05-30	27.400	27.600000	27.3000	27.400	0.000%	1,977,996	-20.292%
2024-05-29	27.500	27.600000	27.1000	27.400	-0.725%	1,666,928	-20.292%
2024-05-28	27.500	27.900000	27.3000	27.600	+0.364%	1,703,796	-20.870%
2024-05-24	27.400	27.600000	27.0000	27.500	+0.733%	1,969,041	-20.582%
2024-05-23	27.900	28.000000	27.2000	27.300	-2.500%	3,362,887	-20.000%
2024-05-22	29.000	29.000000	27.9000	28.000	-3.114%	3,291,299	-22.000%
2024-05-21	29.900	30.050000	28.9000	28.900	-3.344%	2,338,035	-24.429%
2024-05-20	30.100	30.200000	29.6000	29.900	-0.664%	1,736,240	-26.957%
2024-05-17	30.300	30.400000	30.0000	30.100	-1.311%	1,760,176	-27.442%
2024-05-16	30.600	30.700000	30.2000	30.500	+0.329%	1,477,150	-28.393%
2024-05-15	31.900	32.100000	30.3000	30.400	-4.101%	2,311,859	-28.158%
2024-05-14	31.500	32.750000	31.4000	31.700	+0.955%	2,067,142	-31.104%
2024-05-13	30.900	31.600000	30.6000	31.400	+3.630%	1,657,741	-30.446%
2024-05-10	31.000	31.050000	30.1000	30.300	-0.980%	878,892	-27.921%
2024-05-09	30.700	30.750000	30.4000	30.600	-0.649%	929,497	-28.627%
2024-05-08	31.200	31.200000	30.6000	30.800	-1.597%	868,426	-29.091%
2024-05-07	31.800	32.100000	31.2000	31.300	-1.572%	1,015,601	-30.224%
2024-05-06	31.500	31.880000	31.2000	31.800	+1.923%	1,180,312	-31.321%
2024-05-03	30.800	31.400000	30.7000	31.200	+2.295%	1,531,027	-30.000%
2024-05-02	30.800	31.200000	30.2000	30.500	0.000%	1,354,845	-28.393%
2024-05-01	29.600	30.900000	29.3000	30.500	+3.741%	2,776,984	-28.393%
2024-04-30	31.000	31.500000	29.2000	29.400	-7.256%	4,203,400	-25.714%
2024-04-29	30.700	31.900000	30.5000	31.700	+4.967%	2,244,594	-31.104%
2024-04-26	30.000	30.350000	29.7000	30.200	0.000%	3,086,866	-27.682%
2024-04-25	31.200	31.399000	29.8000	30.200	-4.430%	3,124,776	-27.682%
2024-04-24	31.800	31.900000	31.3000	31.600	0.000%	1,770,850	-30.886%
2024-04-23	31.100	32.100000	31.0000	31.600	+0.958%	1,623,493	-30.886%
2024-04-22	31.100	31.600000	30.8000	31.300	+1.294%	1,525,826	-30.224%
2024-04-19	30.600	31.200000	30.4000	30.900	+0.980%	1,660,636	-29.320%
2024-04-18	31.100	31.200000	30.4000	30.600	-1.290%	1,146,007	-28.627%
2024-04-17	31.500	31.900000	30.8000	31.000	-1.587%	1,414,613	-29.548%
2024-04-16	31.800	31.900000	31.1000	31.500	-0.943%	1,356,809	-30.667%
2024-04-15	32.700	32.700000	31.5000	31.800	-0.935%	1,977,519	-31.321%
2024-04-12	33.400	33.400000	32.0000	32.100	-3.892%	2,689,146	-31.963%
2024-04-11	33.700	34.100000	33.2000	33.400	0.000%	1,552,126	-34.611%
2024-04-10	34.200	34.600000	32.7000	33.400	-3.188%	2,949,125	-34.611%
2024-04-09	33.800	35.000000	33.3000	34.500	+2.071%	2,403,924	-36.696%
2024-04-08	34.900	35.300000	33.6000	33.800	-3.152%	2,451,679	-35.385%
2024-04-05	35.500	35.550000	34.8000	34.900	-1.690%	1,410,608	-37.421%
2024-04-04	36.200	36.400000	35.5000	35.500	-0.560%	2,026,863	-38.479%
2024-04-03	36.700	36.900000	35.5000	35.700	-3.252%	2,042,366	-38.824%
2024-04-02	38.800	38.800000	36.8000	36.900	-3.655%	1,570,783	-40.813%
2024-04-01	39.200	39.900000	38.1000	38.300	-1.289%	1,325,948	-42.977%
2024-03-28	39.200	39.500000	38.6000	38.800	-0.513%	1,199,135	-43.711%
2024-03-27	38.800	39.200000	38.7000	39.000	+1.036%	1,670,702	-44.000%
2024-03-26	38.900	39.300000	38.5500	38.600	-0.771%	1,473,698	-43.420%
2024-03-25	38.800	39.500000	38.5000	38.900	+0.258%	918,546	-43.856%
2024-03-22	39.100	39.200000	38.3130	38.800	0.000%	1,555,764	-43.711%
2024-03-21	39.100	39.300000	38.7000	38.800	+0.258%	1,999,229	-43.711%
2024-03-20	39.700	39.750000	38.3000	38.700	-3.008%	1,916,283	-43.566%
2024-03-19	40.000	40.300000	39.6000	39.900	-0.993%	1,438,632	-45.263%
2024-03-18	40.700	40.700000	40.0000	40.300	-0.494%	1,145,353	-45.806%
2024-03-15	41.000	41.300000	40.3250	40.500	-0.735%	2,582,197	-46.074%
2024-03-14	41.400	41.500000	40.2100	40.800	-1.449%	1,992,804	-46.471%
2024-03-13	41.300	41.900000	40.9500	41.400	+0.730%	2,203,640	-47.246%
2024-03-12	41.400	41.700000	40.1000	41.100	-1.439%	2,245,843	-46.861%
2024-03-11	41.400	42.200000	41.3000	41.700	+0.240%	1,528,357	-47.626%
2024-03-08	41.500	42.400000	41.2000	41.600	-0.478%	1,613,751	-47.500%
2024-03-07	42.400	42.500000	41.5000	41.800	-0.239%	1,316,994	-47.751%
2024-03-06	41.600	42.300000	40.9500	41.900	+0.480%	1,970,208	-47.876%
2024-03-05	42.000	42.100000	41.4000	41.700	0.000%	1,563,505	-47.626%
2024-03-04	42.700	42.850000	41.4000	41.700	-2.342%	1,722,225	-47.626%
2024-03-01	43.800	44.000000	42.6000	42.700	-3.394%	1,651,382	-48.852%
2024-02-29	45.000	45.000000	43.0000	44.200	-0.226%	2,501,181	-50.588%
2024-02-28	46.900	47.100000	44.2000	44.300	-5.544%	1,580,626	-50.700%
2024-02-27	47.100	47.450000	46.7000	46.900	-0.846%	890,724	-53.433%
2024-02-26	47.300	47.800000	47.0000	47.300	-0.630%	890,757	-53.827%
2024-02-23	47.300	48.000000	46.9000	47.600	+0.634%	828,912	-54.118%
2024-02-22	46.800	47.450000	46.5000	47.300	+1.068%	1,202,676	-53.827%
2024-02-21	47.400	47.600000	46.2000	46.800	-1.057%	1,214,655	-53.333%
2024-02-20	48.550	48.550000	47.1000	47.300	-1.458%	1,384,196	-53.827%
2024-02-16	48.200	48.700000	47.2000	48.000	0.000%	1,443,662	-54.500%
2024-02-15	49.400	49.400000	47.7500	48.000	-0.208%	1,129,747	-54.500%
2024-02-14	49.200	49.200000	47.6000	48.100	+0.839%	1,436,674	-54.595%
2024-02-13	49.100	49.200000	47.4000	47.700	-5.169%	1,643,476	-54.214%
2024-02-12	49.000	50.500000	48.8480	50.300	+2.653%	864,579	-56.581%
2024-02-09	50.000	50.100000	48.8500	49.000	-1.804%	1,534,212	-55.429%
2024-02-08	50.900	50.900000	49.7000	49.900	-1.578%	1,196,424	-56.232%
2024-02-07	51.500	51.600000	50.3000	50.700	-0.783%	931,942	-56.923%
2024-02-06	51.800	51.800000	50.6000	51.100	-0.584%	895,712	-57.260%
2024-02-05	50.900	51.500000	50.1000	51.400	-0.580%	945,797	-57.510%
2024-02-02	51.200	51.800000	50.4500	51.700	-1.147%	1,420,724	-57.756%
2024-02-01	52.400	53.500000	50.7000	52.300	+2.750%	1,438,561	-58.241%
2024-01-31	51.200	52.600000	50.4000	50.900	-0.391%	1,511,359	-57.092%
2024-01-30	52.200	52.305000	50.6000	51.100	-3.220%	1,577,738	-57.260%
2024-01-29	52.900	53.500000	52.1000	52.800	-1.124%	1,275,387	-58.636%
2024-01-26	53.500	54.200000	53.0000	53.400	-0.559%	949,237	-59.101%
2024-01-25	55.000	55.050000	52.4000	53.700	-0.923%	1,130,184	-59.330%
2024-01-24	54.900	55.400000	53.5000	54.200	-0.368%	1,166,729	-59.705%
2024-01-23	53.400	54.400000	53.0010	54.400	+0.369%	745,214	-59.853%
2024-01-22	54.100	54.900000	53.6500	54.200	0.000%	1,030,344	-59.705%
2024-01-19	53.100	54.350000	52.9000	54.200	+1.119%	1,520,666	-59.705%
2024-01-18	52.000	53.700000	51.9000	53.600	+1.901%	1,476,961	-59.254%
2024-01-17	51.000	52.800000	50.7000	52.600	+1.741%	1,820,264	-58.479%
2024-01-16	51.800	52.300000	50.8000	51.700	-0.768%	1,214,916	-57.756%
2024-01-12	52.800	53.100000	51.9000	52.100	-0.573%	844,263	-58.081%
2024-01-11	53.600	53.650000	51.5000	52.400	-2.421%	870,274	-58.321%
2024-01-10	53.500	54.300000	52.9000	53.700	-0.556%	1,224,309	-59.330%
2024-01-09	54.300	54.600000	53.5000	54.000	-1.460%	1,110,640	-59.556%
2024-01-08	54.500	55.450000	54.2000	54.800	+0.366%	1,342,380	-60.146%
2024-01-05	54.100	55.500000	53.7000	54.600	+0.552%	1,556,320	-60.000%
2024-01-04	54.000	54.700000	52.9000	54.300	-0.184%	888,192	-59.779%
2024-01-03	54.900	55.200000	53.6500	54.400	-0.911%	1,463,186	-59.853%
2024-01-02	54.500	56.800000	54.2000	54.900	+0.366%	1,559,478	-60.219%
2023-12-29	55.200	55.200000	54.2000	54.700	-1.085%	854,290	-60.073%
2023-12-28	54.900	56.000000	54.9000	55.300	+0.912%	711,567	-60.506%
2023-12-27	54.900	55.700000	54.4000	54.800	-0.364%	892,000	-60.146%
2023-12-26	54.500	55.250000	54.2170	55.000	+0.548%	724,923	-60.291%
2023-12-22	54.800	54.900000	53.9000	54.700	-0.182%	863,543	-60.073%
2023-12-21	53.000	54.900000	52.7000	54.800	+4.780%	1,032,163	-60.146%
2023-12-20	54.300	56.250000	52.1000	52.300	-4.037%	1,582,257	-58.241%
2023-12-19	52.900	54.700000	52.6000	54.500	+4.207%	1,374,011	-59.927%
2023-12-18	54.200	54.200000	51.4000	52.300	-3.148%	1,774,969	-58.241%
2023-12-15	57.100	57.800000	52.9000	54.000	-5.097%	3,286,872	-59.556%
2023-12-14	55.000	57.500000	54.0000	56.900	+4.788%	2,175,488	-61.617%
2023-12-13	52.900	54.600000	52.1000	54.300	+2.453%	2,182,982	-59.779%
2023-12-12	50.000	53.000000	46.7000	53.000	+5.578%	2,850,734	-58.792%
2023-12-11	47.000	51.300000	46.8000	50.200	+8.190%	2,214,632	-56.494%
2023-12-08	46.300	46.800000	45.7000	46.400	-1.486%	948,987	-52.931%
2023-12-07	45.500	47.100000	44.8000	47.100	+4.900%	1,396,890	-53.631%
2023-12-06	45.700	46.500000	44.9000	44.900	-0.443%	1,055,647	-51.359%
2023-12-05	45.300	45.500000	44.1000	45.100	-1.096%	1,601,669	-51.574%
2023-12-04	48.500	48.600000	45.3000	45.600	-6.557%	1,454,468	-52.105%
2023-12-01	47.000	49.100000	45.9000	48.800	+4.274%	1,125,881	-55.246%