Dark

SIRI
Sirius XM Holdings, Inc
stock NASDAQ

Market Open

Sep 3, 2026 12:14:55 PM EDT

29.63USD-0.236%(-0.07)1,600,498

29.62Bid 29.64Ask 0.02Spread

Pre-market

Sep 3, 2026 9:26:30 AM EDT

29.96USD+0.875%(+0.26)14,546

After-hours

Sep 2, 2026 4:54:30 PM EDT

29.77USD+0.236%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	29.9500	30.140000	29.4100	29.6300	-0.236%	1,600,498	0.000%
2026-09-02	29.0050	29.870000	28.7400	29.7000	+7.531%	6,673,558	-0.236%
2026-09-01	27.8700	28.375000	27.5100	27.6200	-1.952%	4,011,240	+7.277%
2026-08-31	28.4700	28.500000	27.9900	28.1700	-1.296%	2,567,681	+5.183%
2026-08-28	28.5500	28.645000	28.2200	28.5400	+0.140%	3,297,920	+3.819%
2026-08-27	28.4200	28.745000	28.3400	28.5000	-0.035%	1,955,528	+3.965%
2026-08-26	28.6600	28.820500	28.3350	28.5100	-0.766%	3,181,882	+3.928%
2026-08-25	28.3900	29.100000	28.3200	28.7300	+0.984%	3,149,330	+3.133%
2026-08-24	28.6400	28.800000	28.3900	28.4500	-0.837%	3,402,043	+4.148%
2026-08-21	28.6000	28.925000	28.4850	28.6900	+1.057%	2,576,994	+3.276%
2026-08-20	28.5000	28.620000	28.1940	28.3900	-0.977%	2,623,882	+4.368%
2026-08-19	28.7100	29.165000	28.5800	28.6700	+0.175%	2,764,350	+3.348%
2026-08-18	29.0400	29.120000	28.4800	28.6200	-1.734%	3,216,946	+3.529%
2026-08-17	28.4200	29.405000	28.2100	29.1250	+2.337%	5,326,612	+1.734%
2026-08-14	28.1000	28.635000	28.0000	28.4600	+1.679%	3,262,420	+4.111%
2026-08-13	28.5700	28.810000	27.9200	27.9900	-1.582%	3,417,823	+5.859%
2026-08-12	28.5000	28.590000	28.0550	28.4400	-0.246%	6,193,210	+4.184%
2026-08-11	28.8000	28.980000	28.3500	28.5100	-0.938%	3,117,645	+3.928%
2026-08-10	29.4600	29.600000	28.6100	28.7800	-3.778%	4,603,290	+2.953%
2026-08-07	29.8500	29.960000	29.5650	29.9100	+0.100%	3,778,166	-0.936%
2026-08-06	30.7700	30.960000	29.6550	29.8800	-2.671%	2,880,326	-0.837%
2026-08-05	30.7700	30.890000	30.1600	30.7000	-0.163%	4,509,912	-3.485%
2026-08-04	30.5700	30.860000	29.9650	30.7500	+1.251%	4,796,994	-3.642%
2026-08-03	30.0000	31.065000	29.9750	30.3700	+2.532%	6,613,250	-2.437%
2026-07-31	30.6000	30.705000	29.6000	29.6200	-4.359%	5,209,226	+0.034%
2026-07-30	30.0000	31.570000	29.8500	30.9700	-4.971%	7,775,188	-4.327%
2026-07-29	31.6800	32.660000	31.5400	32.5900	+2.872%	6,519,957	-9.083%
2026-07-28	31.4700	31.775000	31.3000	31.6800	+1.473%	4,025,208	-6.471%
2026-07-27	30.3800	31.490000	30.3800	31.2200	+4.765%	4,931,674	-5.093%
2026-07-24	29.8700	30.220000	29.7000	29.8000	-0.234%	2,959,054	-0.570%
2026-07-23	29.6700	29.910000	29.1750	29.8700	+0.134%	3,995,928	-0.803%
2026-07-22	30.4000	30.580000	29.7150	29.8300	-1.519%	3,393,061	-0.670%
2026-07-21	30.4200	30.720000	30.0800	30.2900	-1.013%	2,479,174	-2.179%
2026-07-20	30.6900	30.940000	30.4350	30.6000	+0.033%	2,228,507	-3.170%
2026-07-17	30.9400	31.120000	30.4350	30.5900	-2.018%	2,690,387	-3.138%
2026-07-16	30.6500	31.380000	30.6400	31.2200	+1.860%	3,085,865	-5.093%
2026-07-15	30.5700	31.295000	30.5001	30.6500	+0.856%	2,598,756	-3.328%
2026-07-14	30.8400	30.860000	30.1500	30.3900	-0.913%	2,743,637	-2.501%
2026-07-13	30.4400	31.350000	30.4200	30.6700	+0.822%	3,916,316	-3.391%
2026-07-10	30.8500	30.850000	30.2750	30.4200	-0.880%	3,217,385	-2.597%
2026-07-09	30.2000	30.830000	30.0600	30.6900	+1.421%	2,657,888	-3.454%
2026-07-08	30.6050	30.760000	29.8950	30.2600	-1.465%	4,865,251	-2.082%
2026-07-07	30.9800	31.420000	30.6400	30.7100	-0.130%	3,950,919	-3.517%
2026-07-06	30.4200	31.160000	30.3400	30.7500	+0.787%	5,165,776	-3.642%
2026-07-02	30.0900	30.610000	30.0750	30.5100	+1.870%	5,112,125	-2.884%
2026-07-01	29.3400	30.320000	28.8500	29.9500	+1.388%	4,677,161	-1.068%
2026-06-30	29.0300	29.765000	28.8500	29.5400	+1.026%	4,405,745	+0.305%
2026-06-29	28.7100	29.250000	28.4300	29.2400	+3.139%	4,912,507	+1.334%
2026-06-26	27.7600	28.780000	27.7100	28.3500	+2.125%	6,739,931	+4.515%
2026-06-25	27.9500	28.165000	27.5900	27.7600	-0.502%	3,866,610	+6.736%
2026-06-24	28.2600	28.715000	27.8800	27.9000	-0.641%	4,849,981	+6.201%
2026-06-23	27.4400	28.295000	27.4000	28.0800	+0.501%	5,183,308	+5.520%
2026-06-22	27.8400	28.070000	27.3850	27.9400	-0.321%	6,475,737	+6.049%
2026-06-18	27.9350	28.260000	27.5000	28.0300	+0.358%	6,070,309	+5.708%
2026-06-17	27.7800	28.385000	27.5350	27.9300	+0.251%	4,322,197	+6.087%
2026-06-16	27.4400	28.190000	27.2350	27.8600	+1.457%	4,402,733	+6.353%
2026-06-15	27.6600	28.110000	27.4150	27.4600	-0.218%	4,303,349	+7.902%
2026-06-12	27.6500	27.880000	26.9450	27.5200	-0.254%	4,162,054	+7.667%
2026-06-11	27.4000	27.815000	26.6900	27.5900	0.000%	5,576,159	+7.394%
2026-06-10	27.2200	27.920000	26.9200	27.5900	-0.072%	32,773,312	+7.394%
2026-06-09	28.6500	28.773000	27.3850	27.6100	+0.620%	12,145,994	+7.316%
2026-06-08	27.1400	27.520000	27.0500	27.4400	+1.592%	3,552,332	+7.981%
2026-06-05	27.5100	27.710000	26.4550	27.0100	-2.807%	6,202,247	+9.700%
2026-06-04	28.2500	28.465000	27.7700	27.7900	-1.033%	4,386,973	+6.621%
2026-06-03	28.7700	28.770000	27.9500	28.0800	-2.398%	3,651,574	+5.520%
2026-06-02	29.0400	29.379300	28.5300	28.7700	-0.930%	4,024,862	+2.989%
2026-06-01	29.1700	29.240000	28.6700	29.0400	-1.626%	4,158,760	+2.032%
2026-05-29	29.5700	29.740000	28.9800	29.5200	-1.172%	4,769,786	+0.373%
2026-05-28	29.6000	30.070000	29.3000	29.8700	+0.674%	3,524,750	-0.803%
2026-05-27	29.7800	30.030000	29.4000	29.6700	+0.135%	3,757,161	-0.135%
2026-05-26	29.0800	30.110000	29.0300	29.6300	+2.561%	7,533,963	0.000%
2026-05-22	29.0800	29.598000	28.6500	28.8900	-0.345%	4,944,056	+2.561%
2026-05-21	27.4900	29.240000	27.3200	28.9900	+7.172%	8,235,406	+2.208%
2026-05-20	26.0500	27.060000	25.9250	27.0500	+3.839%	5,836,663	+9.538%
2026-05-19	26.0400	26.070000	25.6700	26.0500	-0.153%	2,557,036	+13.743%
2026-05-18	25.9000	26.320000	25.7100	26.0900	+1.007%	2,978,052	+13.568%
2026-05-15	26.2000	26.290000	25.5100	25.8300	-1.487%	2,709,786	+14.712%
2026-05-14	26.4500	26.660000	26.2050	26.2200	-0.531%	3,166,665	+13.005%
2026-05-13	26.1500	26.670000	26.1000	26.3600	+0.765%	3,612,257	+12.405%
2026-05-12	26.8000	26.890000	26.1500	26.1600	-2.333%	3,375,741	+13.265%
2026-05-11	27.0000	27.480000	26.7000	26.7850	-1.162%	3,820,636	+10.622%
2026-05-08	26.8200	27.115000	26.2500	27.1000	+1.308%	2,825,400	+9.336%
2026-05-07	26.5700	27.125000	26.4000	26.7500	+0.262%	3,526,487	+10.766%
2026-05-06	26.3400	26.765000	25.9600	26.6800	+1.061%	5,189,282	+11.057%
2026-05-05	26.7600	26.800000	25.9150	26.4000	-1.382%	4,669,410	+12.235%
2026-05-04	27.3400	27.510000	26.7300	26.7700	-1.653%	3,524,996	+10.684%
2026-05-01	27.2500	27.560000	26.9900	27.2200	+1.039%	5,716,203	+8.854%
2026-04-30	26.0000	27.460000	25.0900	26.9400	+0.673%	8,978,655	+9.985%
2026-04-29	26.2600	26.865000	26.0900	26.7600	+1.904%	7,776,442	+10.725%
2026-04-28	26.7300	26.840000	26.1200	26.2600	-1.092%	4,950,418	+12.833%
2026-04-27	26.7450	27.180000	26.2750	26.5500	-0.225%	6,665,917	+11.601%
2026-04-24	28.1000	28.500000	26.0300	26.6100	-4.964%	12,197,639	+11.349%
2026-04-23	28.7300	28.770000	27.8900	28.0000	-0.214%	8,069,666	+5.821%
2026-04-22	26.4600	28.435000	26.4000	28.0600	+7.181%	12,446,341	+5.595%
2026-04-21	27.2800	27.340000	26.1250	26.1800	-3.821%	8,286,409	+13.178%
2026-04-20	25.4700	27.230000	25.3700	27.2200	+6.829%	13,758,124	+8.854%
2026-04-17	24.7300	25.910000	24.7300	25.4800	+3.033%	7,551,605	+16.287%
2026-04-16	24.2000	24.770000	24.1600	24.7300	+2.148%	4,647,918	+19.814%
2026-04-15	23.7700	24.245000	23.7450	24.2100	+2.066%	3,030,502	+22.387%
2026-04-14	24.0000	24.100000	23.7100	23.7200	-0.712%	3,087,382	+24.916%
2026-04-13	23.6800	23.900000	23.4500	23.8900	+0.802%	2,006,119	+24.027%
2026-04-10	23.4400	23.760000	23.4400	23.7000	+1.152%	2,320,701	+25.021%
2026-04-09	23.2600	23.520000	23.1600	23.4300	-0.170%	4,238,044	+26.462%
2026-04-08	24.0300	24.030000	23.3000	23.4700	-1.012%	4,601,203	+26.246%
2026-04-07	23.4400	23.780000	23.2209	23.7100	+1.368%	2,461,109	+24.968%
2026-04-06	23.8800	24.262000	23.3650	23.3900	-1.681%	4,078,097	+26.678%
2026-04-02	23.3500	24.160000	23.2900	23.7900	+1.623%	7,538,828	+24.548%
2026-04-01	23.0800	23.460000	22.9610	23.4100	+1.430%	3,539,360	+26.570%
2026-03-31	22.7600	23.320000	22.7400	23.0800	+1.406%	3,917,023	+28.380%
2026-03-30	22.8400	23.050000	22.6300	22.7600	-0.350%	2,621,894	+30.185%
2026-03-27	22.9700	23.100000	22.7601	22.8400	-0.479%	2,581,517	+29.729%
2026-03-26	22.9200	23.220000	22.8700	22.9500	-0.174%	2,983,374	+29.107%
2026-03-25	22.4800	23.040000	22.4250	22.9900	+2.818%	4,197,456	+28.882%
2026-03-24	22.2200	22.730000	22.1700	22.3600	-0.490%	2,413,828	+32.513%
2026-03-23	22.0600	22.520000	21.9600	22.4700	+2.183%	2,884,162	+31.865%
2026-03-20	22.3200	22.420000	21.9400	21.9900	-1.830%	6,127,476	+34.743%
2026-03-19	22.4700	22.670000	22.2650	22.4000	-0.356%	2,667,370	+32.277%
2026-03-18	22.5000	22.880000	22.4000	22.4800	-0.663%	2,769,522	+31.806%
2026-03-17	22.5000	22.980000	22.4119	22.6300	+1.027%	3,699,224	+30.932%
2026-03-16	22.0100	22.495000	21.9500	22.4000	+1.864%	3,212,321	+32.277%
2026-03-13	22.3400	22.470000	21.9250	21.9900	-1.080%	3,140,246	+34.743%
2026-03-12	22.2800	22.469900	22.0800	22.2300	-0.581%	4,019,545	+33.288%
2026-03-11	21.7900	22.380000	21.7900	22.3600	+2.663%	3,800,660	+32.513%
2026-03-10	21.6600	21.900000	21.3900	21.7800	+0.369%	4,035,318	+36.042%
2026-03-09	21.9600	21.960000	21.2844	21.7000	-2.472%	5,096,883	+36.544%
2026-03-06	22.5400	22.800000	22.1800	22.2500	-1.679%	4,374,876	+33.169%
2026-03-05	22.5000	22.870000	22.4300	22.6300	-0.044%	4,147,059	+30.932%
2026-03-04	22.2200	22.790000	22.0950	22.6400	+1.936%	5,263,031	+30.875%
2026-03-03	21.7500	22.365100	21.4600	22.2100	+1.231%	4,622,357	+33.408%
2026-03-02	21.5900	22.160000	21.5100	21.9400	-0.091%	3,504,532	+35.050%
2026-02-27	21.5200	22.160000	21.4200	21.9600	+2.045%	5,732,117	+34.927%
2026-02-26	20.9000	21.610000	20.9000	21.5200	+2.868%	3,774,176	+37.686%
2026-02-25	20.9700	21.010000	20.8100	20.9200	-0.238%	2,335,372	+41.635%
2026-02-24	20.9600	21.215000	20.8550	20.9700	+0.048%	2,501,001	+41.297%
2026-02-23	20.9600	21.110000	20.6900	20.9600	-0.475%	3,001,399	+41.365%
2026-02-20	20.9900	21.070000	20.6400	21.0600	+0.095%	3,294,755	+40.693%
2026-02-19	21.0700	21.190000	20.9450	21.0400	-0.142%	3,185,711	+40.827%
2026-02-18	21.0000	21.140000	20.8350	21.0700	+0.238%	3,456,944	+40.626%
2026-02-17	21.2000	21.410000	20.8700	21.0200	-1.268%	4,882,712	+40.961%
2026-02-13	21.6300	21.750000	21.1900	21.2900	-1.889%	3,589,080	+39.173%
2026-02-12	21.9900	22.125000	21.3850	21.7000	-0.913%	4,593,407	+36.544%
2026-02-11	21.0700	21.950000	20.9600	21.9000	+2.624%	7,288,674	+35.297%
2026-02-10	21.3800	21.710000	21.1400	21.3400	+1.862%	5,082,951	+38.847%
2026-02-09	21.5600	21.850000	20.8600	20.9500	-3.367%	6,949,316	+41.432%
2026-02-06	22.0000	22.530000	21.1100	21.6800	-4.071%	11,330,822	+36.670%
2026-02-05	22.4250	23.565000	22.1450	22.6000	+9.021%	25,623,905	+31.106%
2026-02-04	20.0500	21.090000	19.9100	20.7300	+2.878%	10,420,394	+42.933%
2026-02-03	20.2600	20.470000	19.8400	20.1500	-1.080%	7,057,980	+47.047%
2026-02-02	20.4000	20.775000	20.1600	20.3700	+0.098%	5,777,515	+45.459%
2026-01-30	20.0700	20.450000	20.0050	20.3500	+1.446%	6,291,160	+45.602%
2026-01-29	20.1100	20.230000	19.7650	20.0600	-0.397%	4,683,514	+47.707%
2026-01-28	20.2000	20.320000	20.0600	20.1400	-0.248%	4,604,775	+47.120%
2026-01-27	20.4900	20.580000	20.0700	20.1900	-1.368%	4,149,189	+46.756%
2026-01-26	20.4400	20.690000	20.3900	20.4700	-0.195%	3,752,034	+44.748%
2026-01-23	20.5800	20.850000	20.4200	20.5100	-0.774%	5,210,152	+44.466%
2026-01-22	20.5400	20.985000	20.5300	20.6700	+0.633%	4,388,774	+43.348%
2026-01-21	20.1800	20.545000	20.0300	20.5400	+1.986%	3,261,356	+44.255%
2026-01-20	20.2500	20.530000	19.9800	20.1400	-1.516%	5,258,082	+47.120%
2026-01-16	20.8500	20.920000	20.1900	20.4500	-2.200%	6,191,979	+44.890%
2026-01-15	21.1100	21.270000	20.7700	20.9100	-0.947%	3,526,106	+41.703%
2026-01-14	20.8100	21.189000	20.7700	21.1100	+1.442%	3,624,609	+40.360%
2026-01-13	21.0000	21.170000	20.7000	20.8100	-0.716%	4,094,899	+42.383%
2026-01-12	21.7800	21.830000	20.8900	20.9600	-3.765%	4,554,283	+41.365%
2026-01-09	21.4500	21.980000	21.2145	21.7800	+1.633%	3,300,913	+36.042%
2026-01-08	20.9700	21.730000	20.9245	21.4300	+1.902%	3,281,411	+38.264%
2026-01-07	21.6500	21.710000	21.0042	21.0300	-2.729%	3,516,801	+40.894%
2026-01-06	21.0900	21.650000	20.8744	21.6200	+2.464%	5,133,536	+37.049%
2026-01-05	20.5600	21.305000	20.5550	21.1000	+2.877%	6,183,412	+40.427%
2026-01-02	20.0900	20.680000	20.0500	20.5100	+2.576%	5,508,490	+44.466%
2025-12-31	20.1600	20.170000	19.9800	19.9950	-1.113%	5,026,054	+48.187%
2025-12-30	20.4000	20.420000	20.1800	20.2200	-0.541%	3,422,250	+46.538%
2025-12-29	20.5650	20.605000	20.2000	20.3300	-1.311%	3,986,151	+45.745%
2025-12-26	20.6700	20.810000	20.5450	20.6000	-0.339%	2,548,180	+43.835%
2025-12-24	20.4300	20.700000	20.4000	20.6700	+1.125%	1,697,889	+43.348%
2025-12-23	20.5700	20.620000	20.3050	20.4400	-1.161%	3,772,533	+44.961%
2025-12-22	20.7700	20.880000	20.6300	20.6800	-0.433%	4,497,916	+43.279%
2025-12-19	21.1000	21.180000	20.6000	20.7700	-2.167%	6,864,518	+42.658%
2025-12-18	21.7700	21.920000	21.1450	21.2300	-2.391%	3,123,144	+39.567%
2025-12-17	21.4700	21.970000	21.4169	21.7500	+1.210%	2,835,426	+36.230%
2025-12-16	21.6700	21.800000	21.2950	21.4900	-0.232%	4,124,276	+37.878%
2025-12-15	21.8500	21.950000	21.4400	21.5400	-0.966%	3,085,611	+37.558%
2025-12-12	22.0700	22.148000	21.7000	21.7500	-1.495%	3,001,761	+36.230%
2025-12-11	22.3200	22.540000	22.0400	22.0800	-1.075%	2,102,636	+34.194%
2025-12-10	22.0000	22.550000	21.8500	22.3200	+1.848%	5,951,847	+32.751%
2025-12-09	21.7650	22.150000	21.7100	21.9150	+0.851%	2,655,296	+35.204%
2025-12-08	21.9500	22.020000	21.6001	21.7300	-1.362%	2,564,450	+36.355%
2025-12-05	21.5400	22.310000	21.3900	22.0300	+2.062%	4,718,581	+34.498%
2025-12-04	21.4300	21.720000	21.3950	21.5850	+1.195%	2,951,273	+37.271%
2025-12-03	20.9000	21.435000	20.8844	21.3300	+2.351%	3,011,159	+38.912%
2025-12-02	20.8000	20.967300	20.5100	20.8400	+0.144%	4,877,187	+42.179%
2025-12-01	21.0000	21.040000	20.6735	20.8100	-2.117%	3,128,497	+42.383%
2025-11-28	20.9300	21.285000	20.8500	21.2600	+1.674%	1,664,429	+39.370%
2025-11-26	20.9400	21.280000	20.9000	20.9100	-0.381%	2,376,742	+41.703%
2025-11-25	21.1000	21.240000	20.9100	20.9900	+0.239%	2,470,282	+41.162%
2025-11-24	20.3800	20.970000	20.3500	20.9400	+2.047%	6,209,817	+41.500%
2025-11-21	20.0400	20.690000	20.0000	20.5200	+3.012%	4,209,233	+44.396%
2025-11-20	20.8100	20.970000	19.8301	19.9200	-3.838%	4,195,631	+48.745%
2025-11-19	20.9900	21.150000	20.5200	20.7150	-0.933%	3,949,013	+43.036%
2025-11-18	20.8900	21.100000	20.2500	20.9100	-0.900%	6,276,303	+41.703%
2025-11-17	21.6000	21.730000	21.0150	21.1000	-1.906%	3,282,845	+40.427%
2025-11-14	21.5000	21.550000	21.2227	21.5100	-0.417%	2,790,230	+37.750%
2025-11-13	21.6000	21.980000	21.5500	21.6000	-0.369%	2,342,780	+37.176%
2025-11-12	21.7000	21.805000	21.5500	21.6800	-0.184%	2,956,242	+36.670%
2025-11-11	21.8000	21.905000	21.5900	21.7200	+0.046%	1,947,060	+36.418%
2025-11-10	21.7900	21.840000	21.5700	21.7100	0.000%	3,564,227	+36.481%
2025-11-07	21.4100	21.730000	21.3850	21.7100	+0.370%	2,880,078	+36.481%
2025-11-06	22.2000	22.320000	21.4900	21.6300	-2.259%	3,229,743	+36.986%
2025-11-05	21.5600	22.500000	21.5600	22.1300	+1.374%	5,625,593	+33.891%
2025-11-04	21.8400	22.015000	21.5700	21.8300	-0.274%	4,450,470	+35.731%
2025-11-03	21.6400	21.910000	21.2600	21.8900	+0.922%	4,411,421	+35.359%
2025-10-31	22.9700	22.970000	21.4500	21.6900	-6.468%	7,648,144	+36.607%
2025-10-30	22.5500	23.480000	22.1401	23.1900	+10.114%	10,302,744	+27.771%
2025-10-29	21.3600	21.435000	20.9450	21.0600	-1.589%	5,583,508	+40.693%
2025-10-28	21.6700	21.730400	21.3150	21.4000	-1.063%	3,007,882	+38.458%
2025-10-27	21.5380	21.700000	21.3700	21.6300	+1.075%	3,439,265	+36.986%
2025-10-24	21.4700	21.590000	21.2700	21.4000	+0.375%	3,136,949	+38.458%
2025-10-23	21.9200	21.920000	21.2600	21.3200	-2.000%	3,456,211	+38.977%
2025-10-22	22.1000	22.280000	21.6588	21.7550	-1.960%	2,287,489	+36.199%
2025-10-21	21.7900	22.485000	21.7500	22.1900	+2.542%	2,752,363	+33.529%
2025-10-20	21.4300	21.825000	21.4000	21.6400	+1.216%	2,099,553	+36.922%
2025-10-17	21.2000	21.440000	21.0200	21.3800	+0.281%	3,525,918	+38.587%
2025-10-16	21.8900	22.090000	21.2338	21.3200	-2.559%	2,768,052	+38.977%
2025-10-15	21.9300	22.039900	21.3900	21.8800	+0.367%	2,950,252	+35.420%
2025-10-14	21.3200	21.950000	21.1000	21.8000	+1.632%	2,462,543	+35.917%
2025-10-13	21.2100	21.540000	21.0200	21.4500	+2.484%	3,233,990	+38.135%
2025-10-10	22.1300	22.160000	20.8600	20.9300	-5.423%	5,756,230	+41.567%
2025-10-09	22.6000	22.990000	22.1100	22.1300	-1.993%	2,894,618	+33.891%
2025-10-08	22.8700	22.950000	22.5100	22.5800	-1.095%	2,747,445	+31.222%
2025-10-07	22.8650	23.311000	22.4600	22.8300	+0.396%	2,455,359	+29.785%
2025-10-06	23.3000	23.300000	22.6850	22.7400	-2.299%	2,962,470	+30.299%
2025-10-03	22.7000	24.059900	22.6700	23.2750	+2.987%	6,657,387	+27.304%
2025-10-02	22.6700	22.780000	22.4100	22.6000	-0.265%	2,586,524	+31.106%
2025-10-01	23.2200	23.415000	22.5820	22.6600	-2.642%	3,083,285	+30.759%
2025-09-30	22.7000	23.310000	22.6000	23.2750	+2.578%	3,427,012	+27.304%
2025-09-29	22.8000	22.820000	22.3800	22.6900	-0.044%	2,362,862	+30.586%
2025-09-26	22.4800	22.835000	22.3900	22.7000	+1.430%	2,514,582	+30.529%
2025-09-25	22.4400	22.470000	22.1500	22.3800	-0.886%	2,679,186	+32.395%
2025-09-24	23.0000	23.154000	22.5100	22.5800	-2.039%	2,993,875	+31.222%
2025-09-23	23.0800	23.400000	22.9519	23.0500	+0.130%	2,857,769	+28.547%
2025-09-22	23.0300	23.490000	22.9900	23.0200	-0.433%	2,636,766	+28.714%
2025-09-19	22.9600	23.150000	22.7400	23.1200	+0.522%	5,100,971	+28.157%
2025-09-18	23.2700	23.270000	22.8900	23.0000	-0.519%	2,912,537	+28.826%
2025-09-17	23.1600	23.620000	22.9750	23.1200	-0.730%	2,888,546	+28.157%
2025-09-16	23.4300	23.490000	23.1500	23.2900	-0.640%	2,498,483	+27.222%
2025-09-15	23.3400	23.750000	23.3150	23.4400	+0.687%	2,109,135	+26.408%
2025-09-12	23.7800	23.780000	23.2200	23.2800	-2.226%	2,972,667	+27.277%
2025-09-11	23.8000	23.940000	23.5500	23.8100	0.000%	3,026,815	+24.444%
2025-09-10	24.1600	24.382100	23.5801	23.8100	-1.895%	3,537,830	+24.444%
2025-09-09	24.3500	24.425000	23.9800	24.2700	-0.655%	3,038,494	+22.085%
2025-09-08	24.0600	24.850000	23.7000	24.4300	+1.538%	4,039,236	+21.285%
2025-09-05	23.6700	24.470000	23.4700	24.0600	+2.036%	3,679,629	+23.150%
2025-09-04	23.6100	23.840000	23.2450	23.5800	+0.212%	2,687,465	+25.657%
2025-09-03	23.2000	23.550000	23.0000	23.5300	+1.817%	2,757,313	+25.924%
2025-09-02	23.1500	23.520000	22.7800	23.1100	-2.242%	3,782,876	+28.213%
2025-08-29	23.3700	23.755000	23.3350	23.6400	+1.155%	2,568,962	+25.338%
2025-08-28	23.7000	23.775000	23.2200	23.3700	-1.226%	3,195,065	+26.786%
2025-08-27	23.1000	23.710000	22.9700	23.6600	+2.269%	2,859,066	+25.232%
2025-08-26	23.1000	23.750000	23.0500	23.1350	+0.238%	4,997,705	+28.074%
2025-08-25	23.4000	23.430000	23.0600	23.0800	-1.557%	3,741,275	+28.380%
2025-08-22	22.3800	23.490000	22.3700	23.4450	+5.323%	3,753,650	+26.381%
2025-08-21	22.0000	22.295000	21.8900	22.2600	+0.497%	2,198,989	+33.109%
2025-08-20	22.9000	22.919900	22.0100	22.1500	-3.402%	3,394,476	+33.770%
2025-08-19	22.9500	23.314900	22.8250	22.9300	+0.350%	2,232,313	+29.219%
2025-08-18	23.0000	23.075000	22.7500	22.8500	-0.782%	2,292,401	+29.672%
2025-08-15	23.5000	23.550000	23.0100	23.0300	-1.958%	3,295,634	+28.658%
2025-08-14	22.1500	23.595000	22.1250	23.4900	+4.819%	5,219,775	+26.139%
2025-08-13	21.1000	22.575000	20.9200	22.4100	+6.511%	7,232,147	+32.218%
2025-08-12	21.0800	21.165000	20.7600	21.0400	+0.430%	4,526,665	+40.827%
2025-08-11	21.4000	21.540000	20.7300	20.9500	-2.194%	4,403,932	+41.432%
2025-08-08	21.1800	21.470000	20.9100	21.4200	+0.516%	4,082,096	+38.329%
2025-08-07	21.1800	21.330000	20.9300	21.3100	+1.621%	5,183,812	+39.043%
2025-08-06	21.8500	21.940000	20.8950	20.9700	-3.542%	5,905,135	+41.297%
2025-08-05	22.1000	22.200000	21.4700	21.7400	+0.555%	5,404,082	+36.293%
2025-08-04	21.3100	21.823000	21.3000	21.6200	+2.077%	5,709,325	+37.049%
2025-08-01	20.9000	21.290000	20.7800	21.1800	+0.284%	9,044,818	+39.896%
2025-07-31	22.5000	22.750000	20.3600	21.1200	-7.894%	15,468,343	+40.294%
2025-07-30	23.3000	23.370000	22.5200	22.9300	-1.630%	4,104,395	+29.219%
2025-07-29	23.3950	23.635400	23.0200	23.3100	-0.597%	3,364,943	+27.113%
2025-07-28	23.6200	23.910000	23.4200	23.4500	-0.551%	2,968,025	+26.354%
2025-07-25	24.0500	24.190000	23.5600	23.5800	-2.441%	3,089,108	+25.657%
2025-07-24	24.2000	24.505000	24.0260	24.1700	-0.780%	2,349,800	+22.590%
2025-07-23	24.1100	24.405000	23.8100	24.3600	+1.882%	2,053,302	+21.634%
2025-07-22	23.2500	23.980000	23.2500	23.9100	+2.927%	2,484,282	+23.923%
2025-07-21	23.6500	23.930000	23.1800	23.2300	-1.401%	2,363,868	+27.551%
2025-07-18	23.6000	23.679900	23.4100	23.5600	+0.555%	2,196,479	+25.764%
2025-07-17	23.1000	23.570000	23.0850	23.4300	+1.035%	2,540,735	+26.462%
2025-07-16	23.8900	23.930000	22.7300	23.1900	-2.767%	4,012,153	+27.771%
2025-07-15	24.4500	24.550000	23.8300	23.8500	-1.852%	2,335,240	+24.235%
2025-07-14	24.0500	24.340000	23.9202	24.3000	+0.372%	2,461,206	+21.934%
2025-07-11	24.1600	24.435000	23.9500	24.2100	-1.143%	2,072,950	+22.387%
2025-07-10	24.2100	24.700000	23.9200	24.4900	+0.906%	2,751,688	+20.988%
2025-07-09	24.5200	24.920000	24.1200	24.2700	-0.696%	3,420,439	+22.085%
2025-07-08	23.7900	24.740000	23.7113	24.4400	+3.472%	4,812,073	+21.236%
2025-07-07	24.1700	24.240000	23.4000	23.6200	-2.758%	3,225,620	+25.445%
2025-07-03	24.1400	24.545000	24.0000	24.2900	+1.420%	2,624,657	+21.984%
2025-07-02	23.8750	24.239900	23.5668	23.9500	+1.354%	3,395,958	+23.716%
2025-07-01	22.8500	23.740000	22.7601	23.6300	+2.873%	4,450,847	+25.391%
2025-06-30	22.7300	23.050000	22.4500	22.9700	+1.817%	3,132,915	+28.994%
2025-06-27	22.6200	22.870300	22.3500	22.5600	+0.222%	4,531,219	+31.339%
2025-06-26	22.6100	22.660000	22.0800	22.5100	+0.267%	2,112,516	+31.630%
2025-06-25	22.4900	22.680000	22.3400	22.4500	+0.178%	2,142,052	+31.982%
2025-06-24	22.0800	22.705000	22.0426	22.4100	+2.282%	2,845,079	+32.218%
2025-06-23	21.7600	22.195400	21.3200	21.9100	+0.736%	2,661,333	+35.235%
2025-06-20	21.6900	22.080000	21.5300	21.7500	+1.210%	3,474,582	+36.230%
2025-06-18	21.4000	21.690000	21.0800	21.4900	+0.186%	2,717,143	+37.878%
2025-06-17	21.7000	21.795000	21.3000	21.4500	-2.055%	2,777,444	+38.135%
2025-06-16	21.4900	21.925000	21.4200	21.9000	+2.865%	2,651,226	+35.297%
2025-06-13	21.5200	21.649000	21.2300	21.2900	-2.830%	3,687,588	+39.173%
2025-06-12	22.4600	22.669900	21.8200	21.9100	-3.010%	5,155,817	+35.235%
2025-06-11	23.0000	23.170000	22.4226	22.5900	-0.964%	3,241,520	+31.164%
2025-06-10	22.0800	22.895000	21.9600	22.8100	+3.682%	4,280,492	+29.899%
2025-06-09	22.1800	22.350000	21.8700	22.0000	+0.045%	2,917,432	+34.682%
2025-06-06	21.8400	22.220000	21.6650	21.9900	+1.806%	2,812,715	+34.743%
2025-06-05	21.7000	21.940000	21.5100	21.6000	-0.849%	2,389,152	+37.176%
2025-06-04	21.5900	21.890000	21.4100	21.7850	+0.810%	1,934,961	+36.011%
2025-06-03	21.2800	21.740000	21.0750	21.6100	+1.646%	2,759,988	+37.112%
2025-06-02	21.5600	21.560000	20.5300	21.2600	-1.937%	4,864,579	+39.370%
2025-05-30	22.2500	22.290000	21.6400	21.6800	-3.171%	3,511,797	+36.670%
2025-05-29	22.5400	22.600000	22.1000	22.3900	0.000%	2,029,872	+32.336%
2025-05-28	22.2600	22.510000	22.1400	22.3900	+0.584%	2,426,208	+32.336%
2025-05-27	22.2700	22.329700	21.9150	22.2600	+1.923%	2,360,629	+33.109%
2025-05-23	21.7300	22.010000	21.5900	21.8400	-0.907%	2,051,031	+35.668%
2025-05-22	21.8300	22.180000	21.6300	22.0400	+0.547%	2,029,103	+34.437%
2025-05-21	22.4200	22.830000	21.8900	21.9200	-2.880%	2,393,610	+35.173%
2025-05-20	22.4600	22.695000	22.3000	22.5700	+0.445%	2,131,122	+31.280%
2025-05-19	22.3500	22.580000	22.2300	22.4700	-1.144%	2,546,082	+31.865%
2025-05-16	22.4600	22.897800	22.4100	22.7300	+1.655%	3,542,695	+30.356%
2025-05-15	21.8900	22.430000	21.6002	22.3600	+2.194%	3,389,339	+32.513%
2025-05-14	21.6100	22.050000	21.5600	21.8800	+0.413%	3,397,003	+35.420%
2025-05-13	21.9000	22.100000	21.5300	21.7900	-0.684%	4,192,660	+35.980%
2025-05-12	22.2200	22.326200	21.7700	21.9400	+1.715%	4,346,446	+35.050%
2025-05-09	21.6000	21.705000	21.3650	21.5700	-0.691%	3,553,630	+37.367%
2025-05-08	21.2400	21.845000	21.1250	21.7200	+2.695%	3,918,886	+36.418%
2025-05-07	21.6300	21.749200	20.8900	21.1500	-1.490%	4,105,461	+40.095%
2025-05-06	21.0500	21.710000	21.0200	21.4700	+0.845%	4,806,602	+38.007%
2025-05-05	20.2900	21.410000	20.1200	21.2900	+4.006%	4,922,109	+39.173%
2025-05-02	19.7100	20.710000	19.7100	20.4700	+4.974%	8,527,600	+44.748%
2025-05-01	21.6100	21.680000	19.4100	19.5000	-8.964%	9,021,386	+51.949%
2025-04-30	21.3000	21.520000	20.6300	21.4200	-1.427%	4,234,940	+38.329%
2025-04-29	21.7100	21.860000	21.4600	21.7300	-0.184%	2,498,400	+36.355%
2025-04-28	21.7500	22.135000	21.4000	21.7700	+0.461%	2,303,281	+36.105%
2025-04-25	21.3900	21.715000	21.2100	21.6700	+1.451%	3,020,031	+36.733%
2025-04-24	21.2000	21.425000	20.9600	21.3600	+1.569%	3,288,136	+38.717%
2025-04-23	20.9800	21.810000	20.9300	21.0300	+3.494%	3,291,419	+40.894%
2025-04-22	20.2700	20.490000	20.0850	20.3200	+0.794%	3,052,728	+45.817%
2025-04-21	20.2550	20.290000	19.8100	20.1600	-0.787%	2,519,191	+46.974%
2025-04-17	20.1200	20.540000	20.0100	20.3200	+1.195%	2,968,401	+45.817%
2025-04-16	20.2000	20.410000	19.8250	20.0800	-1.665%	2,821,375	+47.560%
2025-04-15	20.5900	20.777800	20.2750	20.4200	-1.448%	2,848,041	+45.103%
2025-04-14	20.3600	20.855000	20.2100	20.7200	+3.497%	3,816,724	+43.002%
2025-04-11	19.9900	20.125000	19.3149	20.0200	-0.299%	4,864,727	+48.002%
2025-04-10	20.5900	20.700000	19.7300	20.0800	-3.923%	6,906,450	+47.560%
2025-04-09	19.6200	21.660000	19.3100	20.9000	+8.066%	11,090,263	+41.770%
2025-04-08	20.9050	21.140000	18.9310	19.3400	-5.010%	7,469,354	+53.206%
2025-04-07	18.9100	21.350000	18.6900	20.3600	+4.357%	10,358,269	+45.530%
2025-04-04	20.4550	20.640000	19.0100	19.5100	-7.667%	9,249,265	+51.871%
2025-04-03	21.6600	21.840000	20.9450	21.1300	-5.374%	7,205,885	+40.227%
2025-04-02	21.8800	22.650000	21.7216	22.3300	+1.685%	3,609,593	+32.691%
2025-04-01	22.5100	22.565000	21.8400	21.9600	-2.595%	4,317,983	+34.927%
2025-03-31	22.4900	22.710000	22.0400	22.5450	-0.901%	4,643,815	+31.426%
2025-03-28	23.9000	23.900000	22.4550	22.7500	-4.492%	5,751,308	+30.242%
2025-03-27	23.8900	24.090000	23.3800	23.8200	-0.543%	3,634,764	+24.391%
2025-03-26	24.0900	24.330000	23.7500	23.9500	-1.196%	3,440,359	+23.716%
2025-03-25	24.0400	24.400000	23.9600	24.2400	+1.211%	2,505,110	+22.236%
2025-03-24	23.5900	24.315000	23.4800	23.9500	+2.045%	3,649,955	+23.716%
2025-03-21	22.9100	23.530000	22.8300	23.4700	+1.866%	7,822,594	+26.246%
2025-03-20	22.9100	23.440000	22.9000	23.0400	-0.173%	3,235,731	+28.602%
2025-03-19	22.7800	23.320000	22.6800	23.0800	+1.989%	2,971,251	+28.380%
2025-03-18	22.8700	22.958900	22.4500	22.6300	-1.822%	2,856,791	+30.932%
2025-03-17	22.6100	23.257300	22.6100	23.0500	+1.676%	3,774,982	+28.547%