Dark

SIRI
Sirius XM Holdings, Inc
stock NASDAQ

At Close

May 20, 2026 3:59:58 PM EDT

27.06USD+3.877%(+1.01)5,801,389

27.04Bid 28.18Ask 1.14Spread

Pre-market

May 20, 2026 8:12:30 AM EDT

26.00USD-0.192%(-0.05)763

After-hours

May 20, 2026 4:55:30 PM EDT

27.36USD+1.109%(+0.30)1,172,699

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	26.0600	27.060000	25.9300	27.0600	+3.877%	5,801,389	0.000%
2026-05-19	26.0400	26.070000	25.6700	26.0500	-0.153%	2,557,036	+3.877%
2026-05-18	25.9000	26.320000	25.7100	26.0900	+1.007%	2,978,052	+3.718%
2026-05-15	26.2000	26.290000	25.5100	25.8300	-1.487%	2,709,786	+4.762%
2026-05-14	26.4500	26.660000	26.2050	26.2200	-0.531%	3,166,665	+3.204%
2026-05-13	26.1500	26.670000	26.1000	26.3600	+0.765%	3,612,257	+2.656%
2026-05-12	26.8000	26.890000	26.1500	26.1600	-2.333%	3,375,741	+3.440%
2026-05-11	27.0000	27.480000	26.7000	26.7850	-1.162%	3,820,636	+1.027%
2026-05-08	26.8200	27.115000	26.2500	27.1000	+1.308%	2,825,400	-0.148%
2026-05-07	26.5700	27.125000	26.4000	26.7500	+0.262%	3,526,487	+1.159%
2026-05-06	26.3400	26.765000	25.9600	26.6800	+1.061%	5,189,282	+1.424%
2026-05-05	26.7600	26.800000	25.9150	26.4000	-1.382%	4,669,410	+2.500%
2026-05-04	27.3400	27.510000	26.7300	26.7700	-1.653%	3,524,996	+1.083%
2026-05-01	27.2500	27.560000	26.9900	27.2200	+1.039%	5,716,203	-0.588%
2026-04-30	26.0000	27.460000	25.0900	26.9400	+0.673%	8,978,655	+0.445%
2026-04-29	26.2600	26.865000	26.0900	26.7600	+1.904%	7,776,442	+1.121%
2026-04-28	26.7300	26.840000	26.1200	26.2600	-1.092%	4,950,418	+3.046%
2026-04-27	26.7450	27.180000	26.2750	26.5500	-0.225%	6,665,917	+1.921%
2026-04-24	28.1000	28.500000	26.0300	26.6100	-4.964%	12,197,639	+1.691%
2026-04-23	28.7300	28.770000	27.8900	28.0000	-0.214%	8,069,666	-3.357%
2026-04-22	26.4600	28.435000	26.4000	28.0600	+7.181%	12,446,341	-3.564%
2026-04-21	27.2800	27.340000	26.1250	26.1800	-3.821%	8,286,409	+3.361%
2026-04-20	25.4700	27.230000	25.3700	27.2200	+6.829%	13,758,124	-0.588%
2026-04-17	24.7300	25.910000	24.7300	25.4800	+3.033%	7,551,605	+6.201%
2026-04-16	24.2000	24.770000	24.1600	24.7300	+2.148%	4,647,918	+9.422%
2026-04-15	23.7700	24.245000	23.7450	24.2100	+2.066%	3,030,502	+11.772%
2026-04-14	24.0000	24.100000	23.7100	23.7200	-0.712%	3,087,382	+14.081%
2026-04-13	23.6800	23.900000	23.4500	23.8900	+0.802%	2,006,119	+13.269%
2026-04-10	23.4400	23.760000	23.4400	23.7000	+1.152%	2,320,701	+14.177%
2026-04-09	23.2600	23.520000	23.1600	23.4300	-0.170%	4,238,044	+15.493%
2026-04-08	24.0300	24.030000	23.3000	23.4700	-1.012%	4,601,203	+15.296%
2026-04-07	23.4400	23.780000	23.2209	23.7100	+1.368%	2,461,109	+14.129%
2026-04-06	23.8800	24.262000	23.3650	23.3900	-1.681%	4,078,097	+15.690%
2026-04-02	23.3500	24.160000	23.2900	23.7900	+1.623%	7,538,828	+13.745%
2026-04-01	23.0800	23.460000	22.9610	23.4100	+1.430%	3,539,360	+15.592%
2026-03-31	22.7600	23.320000	22.7400	23.0800	+1.406%	3,917,023	+17.244%
2026-03-30	22.8400	23.050000	22.6300	22.7600	-0.350%	2,621,894	+18.893%
2026-03-27	22.9700	23.100000	22.7601	22.8400	-0.479%	2,581,517	+18.476%
2026-03-26	22.9200	23.220000	22.8700	22.9500	-0.174%	2,983,374	+17.908%
2026-03-25	22.4800	23.040000	22.4250	22.9900	+2.818%	4,197,456	+17.703%
2026-03-24	22.2200	22.730000	22.1700	22.3600	-0.490%	2,413,828	+21.020%
2026-03-23	22.0600	22.520000	21.9600	22.4700	+2.183%	2,884,162	+20.427%
2026-03-20	22.3200	22.420000	21.9400	21.9900	-1.830%	6,127,476	+23.056%
2026-03-19	22.4700	22.670000	22.2650	22.4000	-0.356%	2,667,370	+20.804%
2026-03-18	22.5000	22.880000	22.4000	22.4800	-0.663%	2,769,522	+20.374%
2026-03-17	22.5000	22.980000	22.4119	22.6300	+1.027%	3,699,224	+19.576%
2026-03-16	22.0100	22.495000	21.9500	22.4000	+1.864%	3,212,321	+20.804%
2026-03-13	22.3400	22.470000	21.9250	21.9900	-1.080%	3,140,246	+23.056%
2026-03-12	22.2800	22.469900	22.0800	22.2300	-0.581%	4,019,545	+21.727%
2026-03-11	21.7900	22.380000	21.7900	22.3600	+2.663%	3,800,660	+21.020%
2026-03-10	21.6600	21.900000	21.3900	21.7800	+0.369%	4,035,318	+24.242%
2026-03-09	21.9600	21.960000	21.2844	21.7000	-2.472%	5,096,883	+24.700%
2026-03-06	22.5400	22.800000	22.1800	22.2500	-1.679%	4,374,876	+21.618%
2026-03-05	22.5000	22.870000	22.4300	22.6300	-0.044%	4,147,059	+19.576%
2026-03-04	22.2200	22.790000	22.0950	22.6400	+1.936%	5,263,031	+19.523%
2026-03-03	21.7500	22.365100	21.4600	22.2100	+1.231%	4,622,357	+21.837%
2026-03-02	21.5900	22.160000	21.5100	21.9400	-0.091%	3,504,532	+23.336%
2026-02-27	21.5200	22.160000	21.4200	21.9600	+2.045%	5,732,117	+23.224%
2026-02-26	20.9000	21.610000	20.9000	21.5200	+2.868%	3,774,176	+25.743%
2026-02-25	20.9700	21.010000	20.8100	20.9200	-0.238%	2,335,372	+29.350%
2026-02-24	20.9600	21.215000	20.8550	20.9700	+0.048%	2,501,001	+29.041%
2026-02-23	20.9600	21.110000	20.6900	20.9600	-0.475%	3,001,399	+29.103%
2026-02-20	20.9900	21.070000	20.6400	21.0600	+0.095%	3,294,755	+28.490%
2026-02-19	21.0700	21.190000	20.9450	21.0400	-0.142%	3,185,711	+28.612%
2026-02-18	21.0000	21.140000	20.8350	21.0700	+0.238%	3,456,944	+28.429%
2026-02-17	21.2000	21.410000	20.8700	21.0200	-1.268%	4,882,712	+28.735%
2026-02-13	21.6300	21.750000	21.1900	21.2900	-1.889%	3,589,080	+27.102%
2026-02-12	21.9900	22.125000	21.3850	21.7000	-0.913%	4,593,407	+24.700%
2026-02-11	21.0700	21.950000	20.9600	21.9000	+2.624%	7,288,674	+23.562%
2026-02-10	21.3800	21.710000	21.1400	21.3400	+1.862%	5,082,951	+26.804%
2026-02-09	21.5600	21.850000	20.8600	20.9500	-3.367%	6,949,316	+29.165%
2026-02-06	22.0000	22.530000	21.1100	21.6800	-4.071%	11,330,822	+24.815%
2026-02-05	22.4250	23.565000	22.1450	22.6000	+9.021%	25,623,905	+19.735%
2026-02-04	20.0500	21.090000	19.9100	20.7300	+2.878%	10,420,394	+30.535%
2026-02-03	20.2600	20.470000	19.8400	20.1500	-1.080%	7,057,980	+34.293%
2026-02-02	20.4000	20.775000	20.1600	20.3700	+0.098%	5,777,515	+32.842%
2026-01-30	20.0700	20.450000	20.0050	20.3500	+1.446%	6,291,160	+32.973%
2026-01-29	20.1100	20.230000	19.7650	20.0600	-0.397%	4,683,514	+34.895%
2026-01-28	20.2000	20.320000	20.0600	20.1400	-0.248%	4,604,775	+34.359%
2026-01-27	20.4900	20.580000	20.0700	20.1900	-1.368%	4,149,189	+34.027%
2026-01-26	20.4400	20.690000	20.3900	20.4700	-0.195%	3,752,034	+32.193%
2026-01-23	20.5800	20.850000	20.4200	20.5100	-0.774%	5,210,152	+31.936%
2026-01-22	20.5400	20.985000	20.5300	20.6700	+0.633%	4,388,774	+30.914%
2026-01-21	20.1800	20.545000	20.0300	20.5400	+1.986%	3,261,356	+31.743%
2026-01-20	20.2500	20.530000	19.9800	20.1400	-1.516%	5,258,082	+34.359%
2026-01-16	20.8500	20.920000	20.1900	20.4500	-2.200%	6,191,979	+32.323%
2026-01-15	21.1100	21.270000	20.7700	20.9100	-0.947%	3,526,106	+29.412%
2026-01-14	20.8100	21.189000	20.7700	21.1100	+1.442%	3,624,609	+28.186%
2026-01-13	21.0000	21.170000	20.7000	20.8100	-0.716%	4,094,899	+30.034%
2026-01-12	21.7800	21.830000	20.8900	20.9600	-3.765%	4,554,283	+29.103%
2026-01-09	21.4500	21.980000	21.2145	21.7800	+1.633%	3,300,913	+24.242%
2026-01-08	20.9700	21.730000	20.9245	21.4300	+1.902%	3,281,411	+26.272%
2026-01-07	21.6500	21.710000	21.0042	21.0300	-2.729%	3,516,801	+28.673%
2026-01-06	21.0900	21.650000	20.8744	21.6200	+2.464%	5,133,536	+25.162%
2026-01-05	20.5600	21.305000	20.5550	21.1000	+2.877%	6,183,412	+28.246%
2026-01-02	20.0900	20.680000	20.0500	20.5100	+2.576%	5,508,490	+31.936%
2025-12-31	20.1600	20.170000	19.9800	19.9950	-1.113%	5,026,054	+35.334%
2025-12-30	20.4000	20.420000	20.1800	20.2200	-0.541%	3,422,250	+33.828%
2025-12-29	20.5650	20.605000	20.2000	20.3300	-1.311%	3,986,151	+33.104%
2025-12-26	20.6700	20.810000	20.5450	20.6000	-0.339%	2,548,180	+31.359%
2025-12-24	20.4300	20.700000	20.4000	20.6700	+1.125%	1,697,889	+30.914%
2025-12-23	20.5700	20.620000	20.3050	20.4400	-1.161%	3,772,533	+32.387%
2025-12-22	20.7700	20.880000	20.6300	20.6800	-0.433%	4,497,916	+30.851%
2025-12-19	21.1000	21.180000	20.6000	20.7700	-2.167%	6,864,518	+30.284%
2025-12-18	21.7700	21.920000	21.1450	21.2300	-2.391%	3,123,144	+27.461%
2025-12-17	21.4700	21.970000	21.4169	21.7500	+1.210%	2,835,426	+24.414%
2025-12-16	21.6700	21.800000	21.2950	21.4900	-0.232%	4,124,276	+25.919%
2025-12-15	21.8500	21.950000	21.4400	21.5400	-0.966%	3,085,611	+25.627%
2025-12-12	22.0700	22.148000	21.7000	21.7500	-1.495%	3,001,761	+24.414%
2025-12-11	22.3200	22.540000	22.0400	22.0800	-1.075%	2,102,636	+22.554%
2025-12-10	22.0000	22.550000	21.8500	22.3200	+1.848%	5,951,847	+21.237%
2025-12-09	21.7650	22.150000	21.7100	21.9150	+0.851%	2,655,296	+23.477%
2025-12-08	21.9500	22.020000	21.6001	21.7300	-1.362%	2,564,450	+24.528%
2025-12-05	21.5400	22.310000	21.3900	22.0300	+2.062%	4,718,581	+22.833%
2025-12-04	21.4300	21.720000	21.3950	21.5850	+1.195%	2,951,273	+25.365%
2025-12-03	20.9000	21.435000	20.8844	21.3300	+2.351%	3,011,159	+26.864%
2025-12-02	20.8000	20.967300	20.5100	20.8400	+0.144%	4,877,187	+29.846%
2025-12-01	21.0000	21.040000	20.6735	20.8100	-2.117%	3,128,497	+30.034%
2025-11-28	20.9300	21.285000	20.8500	21.2600	+1.674%	1,664,429	+27.281%
2025-11-26	20.9400	21.280000	20.9000	20.9100	-0.381%	2,376,742	+29.412%
2025-11-25	21.1000	21.240000	20.9100	20.9900	+0.239%	2,470,282	+28.919%
2025-11-24	20.3800	20.970000	20.3500	20.9400	+2.047%	6,209,817	+29.226%
2025-11-21	20.0400	20.690000	20.0000	20.5200	+3.012%	4,209,233	+31.871%
2025-11-20	20.8100	20.970000	19.8301	19.9200	-3.838%	4,195,631	+35.843%
2025-11-19	20.9900	21.150000	20.5200	20.7150	-0.933%	3,949,013	+30.630%
2025-11-18	20.8900	21.100000	20.2500	20.9100	-0.900%	6,276,303	+29.412%
2025-11-17	21.6000	21.730000	21.0150	21.1000	-1.906%	3,282,845	+28.246%
2025-11-14	21.5000	21.550000	21.2227	21.5100	-0.417%	2,790,230	+25.802%
2025-11-13	21.6000	21.980000	21.5500	21.6000	-0.369%	2,342,780	+25.278%
2025-11-12	21.7000	21.805000	21.5500	21.6800	-0.184%	2,956,242	+24.815%
2025-11-11	21.8000	21.905000	21.5900	21.7200	+0.046%	1,947,060	+24.586%
2025-11-10	21.7900	21.840000	21.5700	21.7100	0.000%	3,564,227	+24.643%
2025-11-07	21.4100	21.730000	21.3850	21.7100	+0.370%	2,880,078	+24.643%
2025-11-06	22.2000	22.320000	21.4900	21.6300	-2.259%	3,229,743	+25.104%
2025-11-05	21.5600	22.500000	21.5600	22.1300	+1.374%	5,625,593	+22.277%
2025-11-04	21.8400	22.015000	21.5700	21.8300	-0.274%	4,450,470	+23.958%
2025-11-03	21.6400	21.910000	21.2600	21.8900	+0.922%	4,411,421	+23.618%
2025-10-31	22.9700	22.970000	21.4500	21.6900	-6.468%	7,648,144	+24.758%
2025-10-30	22.5500	23.480000	22.1401	23.1900	+10.114%	10,302,744	+16.688%
2025-10-29	21.3600	21.435000	20.9450	21.0600	-1.589%	5,583,508	+28.490%
2025-10-28	21.6700	21.730400	21.3150	21.4000	-1.063%	3,007,882	+26.449%
2025-10-27	21.5380	21.700000	21.3700	21.6300	+1.075%	3,439,265	+25.104%
2025-10-24	21.4700	21.590000	21.2700	21.4000	+0.375%	3,136,949	+26.449%
2025-10-23	21.9200	21.920000	21.2600	21.3200	-2.000%	3,456,211	+26.923%
2025-10-22	22.1000	22.280000	21.6588	21.7550	-1.960%	2,287,489	+24.385%
2025-10-21	21.7900	22.485000	21.7500	22.1900	+2.542%	2,752,363	+21.947%
2025-10-20	21.4300	21.825000	21.4000	21.6400	+1.216%	2,099,553	+25.046%
2025-10-17	21.2000	21.440000	21.0200	21.3800	+0.281%	3,525,918	+26.567%
2025-10-16	21.8900	22.090000	21.2338	21.3200	-2.559%	2,768,052	+26.923%
2025-10-15	21.9300	22.039900	21.3900	21.8800	+0.367%	2,950,252	+23.675%
2025-10-14	21.3200	21.950000	21.1000	21.8000	+1.632%	2,462,543	+24.128%
2025-10-13	21.2100	21.540000	21.0200	21.4500	+2.484%	3,233,990	+26.154%
2025-10-10	22.1300	22.160000	20.8600	20.9300	-5.423%	5,756,230	+29.288%
2025-10-09	22.6000	22.990000	22.1100	22.1300	-1.993%	2,894,618	+22.277%
2025-10-08	22.8700	22.950000	22.5100	22.5800	-1.095%	2,747,445	+19.841%
2025-10-07	22.8650	23.311000	22.4600	22.8300	+0.396%	2,455,359	+18.528%
2025-10-06	23.3000	23.300000	22.6850	22.7400	-2.299%	2,962,470	+18.997%
2025-10-03	22.7000	24.059900	22.6700	23.2750	+2.987%	6,657,387	+16.262%
2025-10-02	22.6700	22.780000	22.4100	22.6000	-0.265%	2,586,524	+19.735%
2025-10-01	23.2200	23.415000	22.5820	22.6600	-2.642%	3,083,285	+19.417%
2025-09-30	22.7000	23.310000	22.6000	23.2750	+2.578%	3,427,012	+16.262%
2025-09-29	22.8000	22.820000	22.3800	22.6900	-0.044%	2,362,862	+19.260%
2025-09-26	22.4800	22.835000	22.3900	22.7000	+1.430%	2,514,582	+19.207%
2025-09-25	22.4400	22.470000	22.1500	22.3800	-0.886%	2,679,186	+20.912%
2025-09-24	23.0000	23.154000	22.5100	22.5800	-2.039%	2,993,875	+19.841%
2025-09-23	23.0800	23.400000	22.9519	23.0500	+0.130%	2,857,769	+17.397%
2025-09-22	23.0300	23.490000	22.9900	23.0200	-0.433%	2,636,766	+17.550%
2025-09-19	22.9600	23.150000	22.7400	23.1200	+0.522%	5,100,971	+17.042%
2025-09-18	23.2700	23.270000	22.8900	23.0000	-0.519%	2,912,537	+17.652%
2025-09-17	23.1600	23.620000	22.9750	23.1200	-0.730%	2,888,546	+17.042%
2025-09-16	23.4300	23.490000	23.1500	23.2900	-0.640%	2,498,483	+16.187%
2025-09-15	23.3400	23.750000	23.3150	23.4400	+0.687%	2,109,135	+15.444%
2025-09-12	23.7800	23.780000	23.2200	23.2800	-2.226%	2,972,667	+16.237%
2025-09-11	23.8000	23.940000	23.5500	23.8100	0.000%	3,026,815	+13.650%
2025-09-10	24.1600	24.382100	23.5801	23.8100	-1.895%	3,537,830	+13.650%
2025-09-09	24.3500	24.425000	23.9800	24.2700	-0.655%	3,038,494	+11.496%
2025-09-08	24.0600	24.850000	23.7000	24.4300	+1.538%	4,039,236	+10.765%
2025-09-05	23.6700	24.470000	23.4700	24.0600	+2.036%	3,679,629	+12.469%
2025-09-04	23.6100	23.840000	23.2450	23.5800	+0.212%	2,687,465	+14.758%
2025-09-03	23.2000	23.550000	23.0000	23.5300	+1.817%	2,757,313	+15.002%
2025-09-02	23.1500	23.520000	22.7800	23.1100	-2.242%	3,782,876	+17.092%
2025-08-29	23.3700	23.755000	23.3350	23.6400	+1.155%	2,568,962	+14.467%
2025-08-28	23.7000	23.775000	23.2200	23.3700	-1.226%	3,195,065	+15.789%
2025-08-27	23.1000	23.710000	22.9700	23.6600	+2.269%	2,859,066	+14.370%
2025-08-26	23.1000	23.750000	23.0500	23.1350	+0.238%	4,997,705	+16.966%
2025-08-25	23.4000	23.430000	23.0600	23.0800	-1.557%	3,741,275	+17.244%
2025-08-22	22.3800	23.490000	22.3700	23.4450	+5.323%	3,753,650	+15.419%
2025-08-21	22.0000	22.295000	21.8900	22.2600	+0.497%	2,198,989	+21.563%
2025-08-20	22.9000	22.919900	22.0100	22.1500	-3.402%	3,394,476	+22.167%
2025-08-19	22.9500	23.314900	22.8250	22.9300	+0.350%	2,232,313	+18.011%
2025-08-18	23.0000	23.075000	22.7500	22.8500	-0.782%	2,292,401	+18.425%
2025-08-15	23.5000	23.550000	23.0100	23.0300	-1.958%	3,295,634	+17.499%
2025-08-14	22.1500	23.595000	22.1250	23.4900	+4.819%	5,219,775	+15.198%
2025-08-13	21.1000	22.575000	20.9200	22.4100	+6.511%	7,232,147	+20.750%
2025-08-12	21.0800	21.165000	20.7600	21.0400	+0.430%	4,526,665	+28.612%
2025-08-11	21.4000	21.540000	20.7300	20.9500	-2.194%	4,403,932	+29.165%
2025-08-08	21.1800	21.470000	20.9100	21.4200	+0.516%	4,082,096	+26.331%
2025-08-07	21.1800	21.330000	20.9300	21.3100	+1.621%	5,183,812	+26.983%
2025-08-06	21.8500	21.940000	20.8950	20.9700	-3.542%	5,905,135	+29.041%
2025-08-05	22.1000	22.200000	21.4700	21.7400	+0.555%	5,404,082	+24.471%
2025-08-04	21.3100	21.823000	21.3000	21.6200	+2.077%	5,709,325	+25.162%
2025-08-01	20.9000	21.290000	20.7800	21.1800	+0.284%	9,044,818	+27.762%
2025-07-31	22.5000	22.750000	20.3600	21.1200	-7.894%	15,468,343	+28.125%
2025-07-30	23.3000	23.370000	22.5200	22.9300	-1.630%	4,104,395	+18.011%
2025-07-29	23.3950	23.635400	23.0200	23.3100	-0.597%	3,364,943	+16.088%
2025-07-28	23.6200	23.910000	23.4200	23.4500	-0.551%	2,968,025	+15.394%
2025-07-25	24.0500	24.190000	23.5600	23.5800	-2.441%	3,089,108	+14.758%
2025-07-24	24.2000	24.505000	24.0260	24.1700	-0.780%	2,349,800	+11.957%
2025-07-23	24.1100	24.405000	23.8100	24.3600	+1.882%	2,053,302	+11.084%
2025-07-22	23.2500	23.980000	23.2500	23.9100	+2.927%	2,484,282	+13.174%
2025-07-21	23.6500	23.930000	23.1800	23.2300	-1.401%	2,363,868	+16.487%
2025-07-18	23.6000	23.679900	23.4100	23.5600	+0.555%	2,196,479	+14.856%
2025-07-17	23.1000	23.570000	23.0850	23.4300	+1.035%	2,540,735	+15.493%
2025-07-16	23.8900	23.930000	22.7300	23.1900	-2.767%	4,012,153	+16.688%
2025-07-15	24.4500	24.550000	23.8300	23.8500	-1.852%	2,335,240	+13.459%
2025-07-14	24.0500	24.340000	23.9202	24.3000	+0.372%	2,461,206	+11.358%
2025-07-11	24.1600	24.435000	23.9500	24.2100	-1.143%	2,072,950	+11.772%
2025-07-10	24.2100	24.700000	23.9200	24.4900	+0.906%	2,751,688	+10.494%
2025-07-09	24.5200	24.920000	24.1200	24.2700	-0.696%	3,420,439	+11.496%
2025-07-08	23.7900	24.740000	23.7113	24.4400	+3.472%	4,812,073	+10.720%
2025-07-07	24.1700	24.240000	23.4000	23.6200	-2.758%	3,225,620	+14.564%
2025-07-03	24.1400	24.545000	24.0000	24.2900	+1.420%	2,624,657	+11.404%
2025-07-02	23.8750	24.239900	23.5668	23.9500	+1.354%	3,395,958	+12.985%
2025-07-01	22.8500	23.740000	22.7601	23.6300	+2.873%	4,450,847	+14.515%
2025-06-30	22.7300	23.050000	22.4500	22.9700	+1.817%	3,132,915	+17.806%
2025-06-27	22.6200	22.870300	22.3500	22.5600	+0.222%	4,531,219	+19.947%
2025-06-26	22.6100	22.660000	22.0800	22.5100	+0.267%	2,112,516	+20.213%
2025-06-25	22.4900	22.680000	22.3400	22.4500	+0.178%	2,142,052	+20.535%
2025-06-24	22.0800	22.705000	22.0426	22.4100	+2.282%	2,845,079	+20.750%
2025-06-23	21.7600	22.195400	21.3200	21.9100	+0.736%	2,661,333	+23.505%
2025-06-20	21.6900	22.080000	21.5300	21.7500	+1.210%	3,474,582	+24.414%
2025-06-18	21.4000	21.690000	21.0800	21.4900	+0.186%	2,717,143	+25.919%
2025-06-17	21.7000	21.795000	21.3000	21.4500	-2.055%	2,777,444	+26.154%
2025-06-16	21.4900	21.925000	21.4200	21.9000	+2.865%	2,651,226	+23.562%
2025-06-13	21.5200	21.649000	21.2300	21.2900	-2.830%	3,687,588	+27.102%
2025-06-12	22.4600	22.669900	21.8200	21.9100	-3.010%	5,155,817	+23.505%
2025-06-11	23.0000	23.170000	22.4226	22.5900	-0.964%	3,241,520	+19.788%
2025-06-10	22.0800	22.895000	21.9600	22.8100	+3.682%	4,280,492	+18.632%
2025-06-09	22.1800	22.350000	21.8700	22.0000	+0.045%	2,917,432	+23.000%
2025-06-06	21.8400	22.220000	21.6650	21.9900	+1.806%	2,812,715	+23.056%
2025-06-05	21.7000	21.940000	21.5100	21.6000	-0.849%	2,389,152	+25.278%
2025-06-04	21.5900	21.890000	21.4100	21.7850	+0.810%	1,934,961	+24.214%
2025-06-03	21.2800	21.740000	21.0750	21.6100	+1.646%	2,759,988	+25.220%
2025-06-02	21.5600	21.560000	20.5300	21.2600	-1.937%	4,864,579	+27.281%
2025-05-30	22.2500	22.290000	21.6400	21.6800	-3.171%	3,511,797	+24.815%
2025-05-29	22.5400	22.600000	22.1000	22.3900	0.000%	2,029,872	+20.858%
2025-05-28	22.2600	22.510000	22.1400	22.3900	+0.584%	2,426,208	+20.858%
2025-05-27	22.2700	22.329700	21.9150	22.2600	+1.923%	2,360,629	+21.563%
2025-05-23	21.7300	22.010000	21.5900	21.8400	-0.907%	2,051,031	+23.901%
2025-05-22	21.8300	22.180000	21.6300	22.0400	+0.547%	2,029,103	+22.777%
2025-05-21	22.4200	22.830000	21.8900	21.9200	-2.880%	2,393,610	+23.449%
2025-05-20	22.4600	22.695000	22.3000	22.5700	+0.445%	2,131,122	+19.894%
2025-05-19	22.3500	22.580000	22.2300	22.4700	-1.144%	2,546,082	+20.427%
2025-05-16	22.4600	22.897800	22.4100	22.7300	+1.655%	3,542,695	+19.050%
2025-05-15	21.8900	22.430000	21.6002	22.3600	+2.194%	3,389,339	+21.020%
2025-05-14	21.6100	22.050000	21.5600	21.8800	+0.413%	3,397,003	+23.675%
2025-05-13	21.9000	22.100000	21.5300	21.7900	-0.684%	4,192,660	+24.185%
2025-05-12	22.2200	22.326200	21.7700	21.9400	+1.715%	4,346,446	+23.336%
2025-05-09	21.6000	21.705000	21.3650	21.5700	-0.691%	3,553,630	+25.452%
2025-05-08	21.2400	21.845000	21.1250	21.7200	+2.695%	3,918,886	+24.586%
2025-05-07	21.6300	21.749200	20.8900	21.1500	-1.490%	4,105,461	+27.943%
2025-05-06	21.0500	21.710000	21.0200	21.4700	+0.845%	4,806,602	+26.036%
2025-05-05	20.2900	21.410000	20.1200	21.2900	+4.006%	4,922,109	+27.102%
2025-05-02	19.7100	20.710000	19.7100	20.4700	+4.974%	8,527,600	+32.193%
2025-05-01	21.6100	21.680000	19.4100	19.5000	-8.964%	9,021,386	+38.769%
2025-04-30	21.3000	21.520000	20.6300	21.4200	-1.427%	4,234,940	+26.331%
2025-04-29	21.7100	21.860000	21.4600	21.7300	-0.184%	2,498,400	+24.528%
2025-04-28	21.7500	22.135000	21.4000	21.7700	+0.461%	2,303,281	+24.299%
2025-04-25	21.3900	21.715000	21.2100	21.6700	+1.451%	3,020,031	+24.873%
2025-04-24	21.2000	21.425000	20.9600	21.3600	+1.569%	3,288,136	+26.685%
2025-04-23	20.9800	21.810000	20.9300	21.0300	+3.494%	3,291,419	+28.673%
2025-04-22	20.2700	20.490000	20.0850	20.3200	+0.794%	3,052,728	+33.169%
2025-04-21	20.2550	20.290000	19.8100	20.1600	-0.787%	2,519,191	+34.226%
2025-04-17	20.1200	20.540000	20.0100	20.3200	+1.195%	2,968,401	+33.169%
2025-04-16	20.2000	20.410000	19.8250	20.0800	-1.665%	2,821,375	+34.761%
2025-04-15	20.5900	20.777800	20.2750	20.4200	-1.448%	2,848,041	+32.517%
2025-04-14	20.3600	20.855000	20.2100	20.7200	+3.497%	3,816,724	+30.598%
2025-04-11	19.9900	20.125000	19.3149	20.0200	-0.299%	4,864,727	+35.165%
2025-04-10	20.5900	20.700000	19.7300	20.0800	-3.923%	6,906,450	+34.761%
2025-04-09	19.6200	21.660000	19.3100	20.9000	+8.066%	11,090,263	+29.474%
2025-04-08	20.9050	21.140000	18.9310	19.3400	-5.010%	7,469,354	+39.917%
2025-04-07	18.9100	21.350000	18.6900	20.3600	+4.357%	10,358,269	+32.908%
2025-04-04	20.4550	20.640000	19.0100	19.5100	-7.667%	9,249,265	+38.698%
2025-04-03	21.6600	21.840000	20.9450	21.1300	-5.374%	7,205,885	+28.064%
2025-04-02	21.8800	22.650000	21.7216	22.3300	+1.685%	3,609,593	+21.182%
2025-04-01	22.5100	22.565000	21.8400	21.9600	-2.595%	4,317,983	+23.224%
2025-03-31	22.4900	22.710000	22.0400	22.5450	-0.901%	4,643,815	+20.027%
2025-03-28	23.9000	23.900000	22.4550	22.7500	-4.492%	5,751,308	+18.945%
2025-03-27	23.8900	24.090000	23.3800	23.8200	-0.543%	3,634,764	+13.602%
2025-03-26	24.0900	24.330000	23.7500	23.9500	-1.196%	3,440,359	+12.985%
2025-03-25	24.0400	24.400000	23.9600	24.2400	+1.211%	2,505,110	+11.634%
2025-03-24	23.5900	24.315000	23.4800	23.9500	+2.045%	3,649,955	+12.985%
2025-03-21	22.9100	23.530000	22.8300	23.4700	+1.866%	7,822,594	+15.296%
2025-03-20	22.9100	23.440000	22.9000	23.0400	-0.173%	3,235,731	+17.448%
2025-03-19	22.7800	23.320000	22.6800	23.0800	+1.989%	2,971,251	+17.244%
2025-03-18	22.8700	22.958900	22.4500	22.6300	-1.822%	2,856,791	+19.576%
2025-03-17	22.6100	23.257300	22.6100	23.0500	+1.676%	3,774,982	+17.397%
2025-03-14	22.1500	22.690000	22.0850	22.6700	+3.848%	3,818,914	+19.365%
2025-03-13	22.4900	22.780000	21.6600	21.8300	-3.064%	5,303,504	+23.958%
2025-03-12	22.9100	23.045000	22.2200	22.5200	-0.793%	4,200,857	+20.160%
2025-03-11	24.3600	24.380000	21.9450	22.7000	-6.929%	11,071,215	+19.207%
2025-03-10	24.8000	24.990000	24.2600	24.3900	-3.329%	4,976,017	+10.947%
2025-03-07	23.6200	25.355000	23.5900	25.2300	+6.232%	6,572,635	+7.253%
2025-03-06	23.0000	24.130000	22.9600	23.7500	+2.238%	5,620,288	+13.937%
2025-03-05	24.0000	24.000000	22.9200	23.2300	-1.776%	5,155,306	+16.487%
2025-03-04	23.5500	24.100000	23.0900	23.6500	-1.622%	4,235,726	+14.419%
2025-03-03	24.3100	24.680000	23.8800	24.0400	-0.620%	3,817,156	+12.562%
2025-02-28	23.7300	24.530000	23.5800	24.1900	+1.129%	3,807,663	+11.864%
2025-02-27	24.1500	24.530000	23.8100	23.9200	-0.870%	3,248,724	+13.127%
2025-02-26	24.5500	24.675000	23.9350	24.1300	-1.550%	3,579,025	+12.143%
2025-02-25	25.0200	25.264802	24.2600	24.5100	-1.960%	3,338,561	+10.404%
2025-02-24	24.9200	25.670000	24.8400	25.0000	+1.010%	4,132,339	+8.240%
2025-02-21	25.3200	25.370000	24.5150	24.7500	-1.747%	4,662,924	+9.333%
2025-02-20	25.2500	25.740000	25.1100	25.1900	-0.040%	3,550,653	+7.424%
2025-02-19	26.1400	26.140000	24.9700	25.2000	-4.977%	6,052,997	+7.381%
2025-02-18	27.3800	27.410000	26.3900	26.5200	-2.176%	5,221,411	+2.036%
2025-02-14	26.6700	27.160000	26.5502	27.1100	+2.534%	4,938,580	-0.184%
2025-02-13	25.8600	26.739000	25.6950	26.4400	+2.441%	4,919,936	+2.345%
2025-02-12	25.6500	26.120000	25.3555	25.8100	-0.501%	4,458,742	+4.843%
2025-02-11	25.5000	26.210000	25.0900	25.9400	+0.329%	4,438,043	+4.318%
2025-02-10	25.5900	26.580000	25.2700	25.8550	+1.631%	5,577,252	+4.661%
2025-02-07	25.8400	25.840000	25.0900	25.4400	-1.814%	5,584,829	+6.368%
2025-02-06	26.0000	26.326400	25.4800	25.9100	+0.465%	7,970,452	+4.438%
2025-02-05	24.8200	25.830000	24.4600	25.7900	+4.752%	7,803,668	+4.924%
2025-02-04	24.8200	24.832000	24.0600	24.6200	+2.583%	9,971,868	+9.911%
2025-02-03	23.3900	24.230000	22.8700	24.0000	-0.042%	8,336,758	+12.750%
2025-01-31	23.2700	24.140000	23.1300	24.0100	+3.894%	10,657,337	+12.703%
2025-01-30	21.9900	23.460000	21.9900	23.1100	+5.815%	12,498,197	+17.092%
2025-01-29	22.0000	22.320000	21.6550	21.8400	-0.997%	5,891,329	+23.901%
2025-01-28	21.9100	22.175000	21.7100	22.0600	+0.777%	3,942,994	+22.665%
2025-01-27	21.6800	22.070000	21.4500	21.8900	-0.319%	4,649,531	+23.618%
2025-01-24	22.1500	22.250000	21.8048	21.9600	-0.768%	3,838,166	+23.224%
2025-01-23	22.1200	22.222100	21.8150	22.1300	+0.136%	4,281,716	+22.277%
2025-01-22	22.2100	22.390000	21.8150	22.1000	-0.406%	4,215,306	+22.443%
2025-01-21	22.4800	22.800000	22.1301	22.1900	-0.359%	3,570,845	+21.947%
2025-01-17	22.1300	22.300000	21.8800	22.2700	+1.550%	4,136,813	+21.509%
2025-01-16	21.4800	21.970000	21.4000	21.9300	+1.716%	3,353,222	+23.393%
2025-01-15	21.7200	22.100000	21.5500	21.5600	+1.173%	3,121,333	+25.510%
2025-01-14	21.2000	21.520000	20.9400	21.3100	+1.962%	3,537,176	+26.983%
2025-01-13	20.7900	21.250000	20.5752	20.9000	+0.360%	4,787,926	+29.474%
2025-01-10	21.5000	21.574300	20.8200	20.8250	-3.364%	6,481,774	+29.940%
2025-01-08	22.7100	22.720000	21.5400	21.5500	-6.710%	8,250,719	+25.568%
2025-01-07	23.3000	23.645000	22.9100	23.1000	-0.130%	5,230,925	+17.143%
2025-01-06	22.7600	23.300000	22.6400	23.1300	+3.444%	6,077,290	+16.991%
2025-01-03	22.1700	22.510000	22.0500	22.3600	+1.176%	4,270,320	+21.020%
2025-01-02	22.8700	22.890000	22.0800	22.1000	-3.070%	5,322,638	+22.443%
2024-12-31	22.9400	23.120000	22.4600	22.8000	0.000%	4,694,829	+18.684%
2024-12-30	23.0000	23.075000	22.4450	22.8000	-1.427%	4,950,350	+18.684%
2024-12-27	23.4600	23.475000	22.8900	23.1300	-1.323%	3,784,683	+16.991%
2024-12-26	23.4200	23.590000	23.2200	23.4400	+0.171%	3,800,561	+15.444%
2024-12-24	23.3000	23.690000	23.0500	23.4000	+0.602%	2,319,174	+15.641%
2024-12-23	23.4900	23.856000	23.1100	23.2600	+0.780%	5,882,823	+16.337%
2024-12-20	21.1500	23.200000	20.9700	23.0800	+12.148%	13,717,698	+17.244%
2024-12-19	21.5100	21.600000	20.4700	20.5800	-4.324%	10,797,836	+31.487%
2024-12-18	22.4700	22.645000	21.4600	21.5100	-3.715%	8,327,163	+25.802%
2024-12-17	22.6100	22.620000	21.7900	22.3400	-1.325%	11,146,047	+21.128%
2024-12-16	24.1000	24.190000	22.6400	22.6400	-6.097%	8,339,817	+19.523%
2024-12-13	24.7600	24.875000	23.7600	24.1100	-2.821%	5,562,062	+12.236%
2024-12-12	25.4500	25.660000	24.8000	24.8100	-2.763%	3,700,864	+9.069%
2024-12-11	25.5100	26.060000	24.7000	25.5150	+1.170%	6,880,660	+6.055%
2024-12-10	27.1500	27.840000	24.8010	25.2200	-12.248%	14,250,277	+7.296%
2024-12-09	28.3700	29.180000	28.3300	28.7400	+1.519%	4,278,562	-5.846%
2024-12-06	27.3500	28.320000	27.2100	28.3100	+4.581%	4,609,833	-4.415%
2024-12-05	27.9500	28.110000	27.0350	27.0700	-2.556%	3,882,516	-0.037%
2024-12-04	27.4000	28.070000	27.0900	27.7800	+1.572%	3,628,885	-2.592%
2024-12-03	27.4000	27.900000	26.7400	27.3500	-0.582%	5,254,264	-1.060%
2024-12-02	26.9700	27.670000	26.4750	27.5100	+2.078%	4,827,446	-1.636%
2024-11-29	26.5900	27.155000	26.4900	26.9500	+1.240%	1,922,577	+0.408%
2024-11-27	26.4500	26.980000	26.3100	26.6200	+1.140%	2,838,748	+1.653%
2024-11-26	26.6200	26.670000	26.1600	26.3200	-1.423%	3,000,109	+2.812%