Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close

Jan 20, 2026 3:59:59 PM EST

31.40USD-3.799%(-1.24)39,658,415

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 20, 2026 9:28:30 AM EST

31.20USD-4.412%(-1.44)494,403

After-hours

Jan 20, 2026 4:58:30 PM EST

31.37USD-0.087%(-0.03)91,996

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	31.2100	31.7250	30.2200	31.4100	-3.768%	39,658,415	0.000%
2026-01-16	29.7200	32.9800	29.6000	32.6400	+10.945%	78,905,633	-3.768%
2026-01-15	28.7100	29.8550	28.5700	29.4200	+4.068%	33,209,246	+6.764%
2026-01-14	28.2600	28.7550	27.7500	28.2700	-1.154%	24,978,995	+11.107%
2026-01-13	29.8900	29.8900	27.8000	28.6000	-5.046%	52,082,616	+9.825%
2026-01-12	29.9300	30.5350	29.7650	30.1200	-0.133%	24,805,599	+4.283%
2026-01-09	30.0300	31.0250	29.5500	30.1600	+0.870%	26,336,742	+4.145%
2026-01-08	30.0400	30.0600	29.2100	29.9000	-0.367%	21,560,893	+5.050%
2026-01-07	30.6250	30.6299	29.7800	30.0100	-1.735%	22,713,845	+4.665%
2026-01-06	30.6450	30.6600	29.4300	30.5400	+1.563%	29,206,592	+2.849%
2026-01-05	31.6800	32.0400	29.9800	30.0700	-2.875%	38,549,186	+4.456%
2026-01-02	29.9600	31.4000	29.9300	30.9600	+5.774%	30,597,913	+1.453%
2025-12-31	29.7100	29.8700	29.0200	29.2700	-1.282%	24,816,938	+7.311%
2025-12-30	30.3600	30.3600	29.6400	29.6500	-1.430%	21,530,003	+5.936%
2025-12-29	30.0700	31.1400	29.9400	30.0800	-1.828%	19,533,212	+4.422%
2025-12-26	30.6400	30.8450	30.1400	30.6400	+0.295%	14,224,078	+2.513%
2025-12-24	30.6500	30.8000	30.3400	30.5500	-0.683%	6,783,247	+2.815%
2025-12-23	30.9400	31.1100	30.2650	30.7600	-0.998%	18,108,867	+2.113%
2025-12-22	31.1700	31.6900	30.8700	31.0700	-0.129%	21,427,845	+1.094%
2025-12-19	29.5900	31.2400	29.5900	31.1100	+5.924%	39,791,803	+0.964%
2025-12-18	30.7050	30.9100	29.0950	29.3700	-1.575%	25,611,044	+6.946%
2025-12-17	31.4900	31.9100	29.8350	29.8400	-5.749%	24,734,948	+5.261%
2025-12-16	31.3000	31.9100	30.9500	31.6600	+0.924%	20,805,838	-0.790%
2025-12-15	32.8000	32.8600	31.2400	31.3700	-2.969%	18,435,357	+0.128%
2025-12-12	33.7450	34.6000	32.2300	32.3300	-4.968%	22,384,523	-2.846%
2025-12-11	34.1500	34.1600	32.9050	34.0200	-2.521%	23,128,487	-7.672%
2025-12-10	34.9700	35.1299	34.1800	34.9000	-0.343%	17,578,474	-10.000%
2025-12-09	35.4700	35.5000	34.5800	35.0200	-0.990%	17,483,176	-10.308%
2025-12-08	35.1500	35.8800	34.7201	35.3700	+1.960%	21,248,827	-11.196%
2025-12-05	33.8450	34.7900	33.4500	34.6900	+1.344%	19,368,971	-9.455%
2025-12-04	33.5000	34.4100	33.0800	34.2300	+1.633%	17,169,814	-8.238%
2025-12-03	33.0000	33.7050	32.6698	33.6800	+2.309%	16,226,184	-6.740%
2025-12-02	33.5900	34.3300	32.8900	32.9200	-1.467%	19,410,352	-4.587%
2025-12-01	33.3700	33.9500	32.5700	33.4100	-1.300%	20,897,384	-5.986%
2025-11-28	33.3300	33.8600	32.8800	33.8500	+3.107%	10,734,250	-7.208%
2025-11-26	33.1900	33.4200	32.4500	32.8300	+1.078%	21,610,424	-4.325%
2025-11-25	32.1600	32.6300	31.1700	32.4800	-2.521%	22,166,759	-3.294%
2025-11-24	32.3900	33.5400	31.9800	33.3200	+3.510%	27,862,040	-5.732%
2025-11-21	32.1400	32.5700	31.0300	32.1900	+1.996%	28,281,364	-2.423%
2025-11-20	35.5300	35.5400	31.4450	31.5600	-6.433%	37,752,137	-0.475%
2025-11-19	34.5500	34.9661	33.2000	33.7300	-3.352%	28,838,886	-6.878%
2025-11-18	34.3100	35.7800	33.5500	34.9000	+2.346%	27,953,314	-10.000%
2025-11-17	35.5800	35.8200	33.6350	34.1000	-6.370%	32,635,937	-7.889%
2025-11-14	34.2350	37.3500	33.6900	36.4200	+3.790%	37,281,108	-13.756%
2025-11-13	37.7600	37.8000	34.7800	35.0900	-7.439%	37,434,934	-10.487%
2025-11-12	39.1900	39.4500	37.5725	37.9100	-2.344%	24,749,019	-17.146%
2025-11-11	39.9900	39.9900	38.5800	38.8200	-3.409%	21,673,229	-19.088%
2025-11-10	41.4550	41.6300	39.9000	40.1900	+1.081%	26,396,732	-21.846%
2025-11-07	39.8450	40.0900	38.1350	39.7600	-1.426%	32,959,738	-21.001%
2025-11-06	42.5000	42.8201	40.3000	40.3350	-4.033%	32,092,006	-22.127%
2025-11-05	44.9750	46.3400	42.0200	42.0300	-11.329%	61,413,576	-25.268%
2025-11-04	48.6250	49.4300	46.8600	47.4000	-6.601%	37,973,077	-33.734%
2025-11-03	52.8700	53.0100	50.5500	50.7500	-2.329%	23,811,185	-38.108%
2025-10-31	51.3900	52.9900	50.8000	51.9600	+3.157%	19,822,688	-39.550%
2025-10-30	51.9000	52.3200	50.3348	50.3700	-4.403%	17,736,466	-37.641%
2025-10-29	53.8000	54.0800	51.5600	52.6900	+0.630%	25,028,415	-40.387%
2025-10-28	51.6650	54.0300	51.3700	52.3600	+1.532%	28,064,410	-40.011%
2025-10-27	49.7200	51.6250	49.7200	51.5700	+6.792%	27,408,266	-39.092%
2025-10-24	48.8750	49.6400	48.2100	48.2900	+0.772%	25,184,613	-34.955%
2025-10-23	51.7300	51.8400	47.3800	47.9200	-8.724%	57,175,362	-34.453%
2025-10-22	54.4900	54.5300	50.0300	52.5000	-4.232%	34,326,246	-40.171%
2025-10-21	55.1600	55.3499	53.9100	54.8200	-0.400%	29,016,348	-42.703%
2025-10-20	55.0400	56.6000	54.6000	55.0400	+5.481%	45,552,910	-42.932%
2025-10-17	53.0650	53.6300	51.6200	52.1800	-3.083%	20,681,849	-39.805%
2025-10-16	54.0000	56.2250	53.2700	53.8400	-0.185%	24,656,551	-41.660%
2025-10-15	54.5000	55.0699	52.8600	53.9400	+1.563%	16,646,034	-41.769%
2025-10-14	54.1300	55.2100	52.9800	53.1100	-2.995%	19,789,133	-40.859%
2025-10-13	54.8050	55.6500	54.0200	54.7500	+3.575%	24,588,862	-42.630%
2025-10-10	58.2400	58.5100	52.5600	52.8600	-8.831%	45,087,764	-40.579%
2025-10-09	57.6300	58.7800	57.2580	57.9800	-1.193%	29,801,486	-45.826%
2025-10-08	55.2700	58.6900	54.5800	58.6800	+6.555%	45,151,411	-46.472%
2025-10-07	56.2600	57.4800	53.6000	55.0700	+0.824%	37,885,889	-42.964%
2025-10-06	54.0800	56.1135	53.9600	54.6200	+5.119%	40,241,633	-42.494%
2025-10-03	52.7400	53.5100	50.8000	51.9600	-1.029%	32,220,401	-39.550%
2025-10-02	52.4450	52.9300	51.0600	52.5000	+0.210%	32,744,408	-40.171%
2025-10-01	47.5700	52.4800	47.3600	52.3900	+9.282%	48,357,216	-40.046%
2025-09-30	46.2150	48.2000	46.1967	47.9400	+3.408%	32,168,456	-34.481%
2025-09-29	46.2800	47.3800	45.9400	46.3600	+1.179%	25,012,582	-32.248%
2025-09-26	45.6400	45.9700	44.4000	45.8200	-0.908%	22,879,401	-31.449%
2025-09-25	45.0600	47.1600	44.2000	46.2400	+0.087%	24,372,206	-32.072%
2025-09-24	47.2300	48.1500	46.1700	46.2000	-1.681%	24,991,318	-32.013%
2025-09-23	47.3900	47.7000	45.8600	46.9900	+0.256%	27,042,453	-33.156%
2025-09-22	45.3950	48.5300	45.1700	46.8700	+2.314%	39,930,638	-32.985%
2025-09-19	46.0000	46.5200	45.4450	45.8100	-0.283%	28,688,363	-31.434%
2025-09-18	45.4200	46.3300	44.5400	45.9400	+2.316%	26,315,798	-31.628%
2025-09-17	44.5950	45.4000	43.6900	44.9000	-0.022%	22,589,246	-30.045%
2025-09-16	45.5450	45.8200	44.5000	44.9100	-1.036%	18,139,175	-30.060%
2025-09-15	45.2300	45.7700	44.2000	45.3800	+0.844%	22,441,791	-30.784%
2025-09-12	46.5600	47.0000	44.6300	45.0000	+2.389%	38,138,273	-30.200%
2025-09-11	44.2900	44.5100	43.4600	43.9500	+0.091%	24,437,708	-28.532%
2025-09-10	44.0000	45.5700	43.3330	43.9100	+2.307%	40,876,010	-28.467%
2025-09-09	40.2400	43.0000	40.1650	42.9200	+7.193%	37,458,970	-26.817%
2025-09-08	40.8950	41.1200	39.8900	40.0400	-0.916%	19,033,322	-21.553%
2025-09-05	40.9850	41.1800	39.7400	40.4100	-0.713%	21,771,670	-22.272%
2025-09-04	40.2800	40.8000	39.7500	40.7000	+1.496%	22,479,421	-22.826%
2025-09-03	40.9000	40.9799	39.7735	40.1000	-1.667%	20,472,793	-21.671%
2025-09-02	40.0250	40.8600	39.5600	40.7800	-1.830%	29,924,319	-22.977%
2025-08-29	42.8000	42.8600	41.4400	41.5400	-5.526%	36,835,946	-24.386%
2025-08-28	44.8200	45.3400	43.9100	43.9700	-1.765%	22,120,089	-28.565%
2025-08-27	44.3700	45.0100	43.8700	44.7600	+0.902%	18,925,090	-29.826%
2025-08-26	44.0600	44.3900	43.6350	44.3600	+0.658%	18,168,178	-29.193%
2025-08-25	43.6000	44.9300	43.2800	44.0700	+0.433%	18,782,031	-28.727%
2025-08-22	41.6500	44.1000	41.6300	43.8800	+3.711%	24,089,060	-28.418%
2025-08-21	42.5950	42.9550	41.8200	42.3100	-0.704%	16,552,115	-25.762%
2025-08-20	43.3000	43.4700	41.3100	42.6100	-1.457%	31,496,647	-26.285%
2025-08-19	45.8500	45.8500	43.1700	43.2400	-5.713%	30,319,218	-27.359%
2025-08-18	45.2800	46.6400	45.1807	45.8600	+1.080%	22,586,452	-31.509%
2025-08-15	45.2550	45.5700	44.1600	45.3700	-0.264%	27,407,548	-30.769%
2025-08-14	45.3500	45.6682	44.6700	45.4900	-1.259%	22,948,718	-30.952%
2025-08-13	46.4300	46.6400	45.5600	46.0700	-0.775%	26,004,354	-31.821%
2025-08-12	45.6650	46.6000	44.8000	46.4300	+2.721%	30,437,803	-32.350%
2025-08-11	45.0750	46.4800	44.9800	45.2000	+1.345%	31,865,885	-30.509%
2025-08-08	46.9100	47.3700	44.5300	44.6000	-4.435%	43,796,793	-29.574%
2025-08-07	47.1500	48.8200	46.5700	46.6700	-0.256%	43,942,161	-32.698%
2025-08-06	47.3300	48.1300	44.8300	46.7900	-18.285%	115,217,930	-32.870%
2025-08-05	58.8100	59.4000	56.7900	57.2600	-1.666%	49,970,613	-45.145%
2025-08-04	58.1550	59.1900	57.6200	58.2300	+2.807%	32,743,628	-46.059%
2025-08-01	57.1101	58.0500	55.0700	56.6400	-3.951%	40,840,313	-44.544%
2025-07-31	62.1100	62.3580	58.4600	58.9700	-2.866%	46,751,846	-46.736%
2025-07-30	59.5600	62.2800	59.0201	60.7100	+3.548%	53,032,928	-48.262%
2025-07-29	59.7300	61.4800	58.1500	58.6300	-2.365%	57,488,295	-46.427%
2025-07-28	55.8100	60.0800	55.3000	60.0500	+10.244%	72,578,842	-47.694%
2025-07-25	52.1500	54.5150	51.6200	54.4700	+3.713%	34,308,424	-42.335%
2025-07-24	51.8150	53.3500	51.3300	52.5200	+1.586%	37,679,316	-40.194%
2025-07-23	50.7000	52.1600	50.5800	51.7000	+3.690%	25,249,626	-39.246%
2025-07-22	51.8400	51.8600	48.8500	49.8600	-3.184%	31,829,294	-37.004%
2025-07-21	52.6900	53.9800	51.4000	51.5000	-0.522%	38,140,234	-39.010%
2025-07-18	53.3250	53.8700	51.2700	51.7700	-1.858%	31,842,399	-39.328%
2025-07-17	53.5100	54.1500	52.6100	52.7500	-0.883%	31,534,551	-40.455%
2025-07-16	53.0450	53.2889	51.4200	53.2200	+0.094%	30,066,055	-40.981%
2025-07-15	51.8650	54.2000	51.5300	53.1700	+6.917%	62,012,767	-40.925%
2025-07-14	49.2400	50.6600	48.7800	49.7300	+0.995%	25,603,020	-36.839%
2025-07-11	49.7550	50.2600	49.0800	49.2400	-2.224%	24,861,382	-36.210%
2025-07-10	50.8000	51.7000	49.6800	50.3600	+0.680%	33,264,404	-37.629%
2025-07-09	48.7450	50.2000	48.3700	50.0200	+1.853%	35,063,577	-37.205%
2025-07-08	47.4400	49.2550	47.3600	49.1100	+4.245%	29,002,561	-36.042%
2025-07-07	48.2300	48.3500	46.2200	47.1100	-2.986%	33,006,690	-33.326%
2025-07-03	49.2300	49.6300	48.4200	48.5600	-0.369%	18,665,400	-35.317%
2025-07-02	47.1900	48.8800	47.0700	48.7400	+3.263%	27,703,147	-35.556%
2025-07-01	48.2400	48.6700	46.3700	47.2000	-3.693%	42,243,094	-33.453%
2025-06-30	48.7000	50.5500	48.2300	49.0100	+3.005%	49,238,045	-35.911%
2025-06-27	49.4800	49.9700	46.8610	47.5800	-3.430%	53,757,337	-33.985%
2025-06-26	47.0550	49.5200	46.0700	49.2700	+5.707%	72,397,640	-36.249%
2025-06-25	43.3400	46.9300	43.1200	46.6100	+8.800%	86,439,467	-32.611%
2025-06-24	41.3850	43.1500	41.0550	42.8400	+4.769%	58,068,381	-26.681%
2025-06-23	43.4700	43.6000	40.7750	40.8900	-9.775%	69,270,750	-23.184%
2025-06-20	45.7000	46.1799	44.1400	45.3200	+1.911%	51,588,528	-30.693%
2025-06-18	43.0700	45.6700	42.7900	44.4700	+3.155%	40,654,629	-29.368%
2025-06-17	43.2400	44.2200	42.9100	43.1100	-1.328%	20,761,023	-27.140%
2025-06-16	42.2800	44.4200	42.0700	43.6900	+5.125%	33,860,891	-28.107%
2025-06-13	42.0300	42.4699	40.7450	41.5600	-4.151%	36,493,547	-24.423%
2025-06-12	42.6500	44.0800	42.3200	43.3600	+0.347%	24,671,668	-27.560%
2025-06-11	43.6500	44.5500	42.7800	43.2100	+0.699%	34,008,854	-27.308%
2025-06-10	43.1900	43.6500	42.3400	42.9100	-0.487%	21,494,940	-26.800%
2025-06-09	42.2400	43.3650	41.8800	43.1200	+3.779%	27,406,263	-27.157%
2025-06-06	42.0350	42.4200	41.3900	41.5500	+1.913%	25,509,641	-24.404%
2025-06-05	43.5900	44.1800	40.3400	40.7700	-7.614%	40,701,847	-22.958%
2025-06-04	43.9300	44.7200	42.8800	44.1300	+2.176%	31,201,552	-28.824%
2025-06-03	41.3250	43.9000	41.1300	43.1900	+4.830%	41,728,728	-27.275%
2025-06-02	39.6500	41.2400	39.5100	41.2000	+2.949%	25,940,360	-23.762%
2025-05-30	40.7100	40.9300	39.0500	40.0200	-2.746%	34,887,531	-21.514%
2025-05-29	43.1700	43.9700	41.0415	41.1500	-1.930%	36,005,075	-23.670%
2025-05-28	41.9300	42.9400	40.9519	41.9600	+0.938%	39,353,276	-25.143%
2025-05-27	41.4050	43.0900	40.8100	41.5700	+3.692%	40,092,343	-24.441%
2025-05-23	39.7700	40.4800	39.1100	40.0900	-2.977%	37,900,688	-21.651%
2025-05-22	41.6900	42.4400	41.1800	41.3200	-0.792%	30,515,093	-23.984%
2025-05-21	43.5250	44.3300	41.2301	41.6500	-2.619%	54,953,961	-24.586%
2025-05-20	44.7900	44.8250	42.3950	42.7700	-4.510%	43,284,207	-26.561%
2025-05-19	44.2250	46.4100	44.1400	44.7900	-2.947%	45,618,324	-29.873%
2025-05-16	45.5000	47.8000	45.0300	46.1500	+4.982%	99,288,866	-31.939%
2025-05-15	44.0500	45.3800	41.4101	43.9600	-2.311%	87,035,064	-28.549%
2025-05-14	45.9250	46.5700	43.0800	45.0000	+15.711%	169,224,142	-30.200%
2025-05-13	34.4600	39.0950	34.1800	38.8900	+16.020%	96,751,993	-19.234%
2025-05-12	33.8900	35.0700	32.9500	33.5200	+4.783%	51,333,927	-6.295%
2025-05-09	32.1300	32.8350	31.1950	31.9900	-0.374%	31,459,202	-1.813%
2025-05-08	32.9300	33.1900	31.9500	32.1100	-1.139%	42,736,601	-2.180%
2025-05-07	31.1000	32.9700	30.5400	32.4800	-1.396%	58,616,872	-3.294%
2025-05-06	31.7200	33.3350	31.5200	32.9400	+2.394%	44,675,879	-4.645%
2025-05-05	33.1000	33.4950	32.1200	32.1700	-4.568%	33,477,394	-2.362%
2025-05-02	32.9400	34.1300	32.6900	33.7100	+2.994%	45,306,805	-6.823%
2025-05-01	32.1500	33.7800	31.1501	32.7300	+2.731%	55,087,522	-4.033%
2025-04-30	29.1200	32.0000	28.7831	31.8600	-11.500%	98,230,510	-1.412%
2025-04-29	36.9200	37.2900	35.9400	36.0000	-3.408%	43,312,256	-12.750%
2025-04-28	36.5400	37.8200	36.0600	37.2700	+2.194%	42,508,717	-15.723%
2025-04-25	35.9050	36.7400	35.3000	36.4700	+1.843%	38,163,413	-13.874%
2025-04-24	33.6500	36.4800	33.5100	35.8100	+8.845%	50,380,410	-12.287%
2025-04-23	33.0200	34.9900	32.6250	32.9000	+7.587%	56,444,792	-4.529%
2025-04-22	30.0750	31.0500	29.5700	30.5800	+3.626%	32,367,197	+2.714%
2025-04-21	30.7500	30.9100	28.9000	29.5100	-6.332%	35,384,428	+6.438%
2025-04-17	32.0800	32.2500	30.4400	31.5050	-1.207%	26,958,502	-0.302%
2025-04-16	31.8550	33.6500	30.9200	31.8900	-4.749%	38,821,481	-1.505%
2025-04-15	33.2150	34.5900	33.0700	33.4800	+1.087%	27,661,282	-6.183%
2025-04-14	35.0300	35.1200	32.9700	33.1200	-0.090%	33,565,630	-5.163%
2025-04-11	34.0800	34.3313	32.5650	33.1500	-1.574%	27,608,719	-5.249%
2025-04-10	35.0900	35.4799	32.5000	33.6800	-8.254%	38,130,449	-6.740%
2025-04-09	32.0000	37.3900	31.4050	36.7100	+15.768%	69,891,782	-14.437%
2025-04-08	35.1400	35.4900	30.9200	31.7100	-3.909%	61,430,949	-0.946%
2025-04-07	27.9100	34.1455	27.6000	33.0000	+10.664%	73,009,810	-4.818%
2025-04-04	30.7000	31.1900	27.6500	29.8200	-7.735%	54,490,225	+5.332%
2025-04-03	32.0300	33.1600	31.5500	32.3200	-7.894%	45,050,146	-2.816%
2025-04-02	34.0200	36.0500	33.7652	35.0900	+0.114%	39,934,462	-10.487%
2025-04-01	34.2500	35.9000	33.9000	35.0500	+2.366%	41,752,301	-10.385%
2025-03-31	32.7500	34.5700	32.1400	34.2400	-0.058%	43,814,765	-8.265%
2025-03-28	34.7550	36.0900	33.8900	34.2600	-1.325%	45,561,576	-8.319%
2025-03-27	36.3850	36.7800	34.6600	34.7200	-6.263%	48,512,318	-9.533%
2025-03-26	40.2950	40.8400	36.6244	37.0400	-8.858%	59,598,993	-15.200%
2025-03-25	41.5800	43.3899	40.0900	40.6400	-2.589%	54,154,801	-22.712%
2025-03-24	40.8100	42.6950	39.7200	41.7200	-1.020%	84,843,128	-24.712%
2025-03-21	39.2600	42.6300	38.9100	42.1500	+7.801%	64,052,420	-25.480%
2025-03-20	39.8100	40.7000	38.5500	39.1000	-2.494%	43,549,297	-19.668%
2025-03-19	38.7900	41.3100	38.1500	40.1000	+5.805%	60,714,296	-21.671%
2025-03-18	41.0700	41.2300	37.8500	37.9000	-9.633%	53,334,869	-17.124%
2025-03-17	42.6800	43.1699	40.9000	41.9400	-0.545%	40,174,257	-25.107%
2025-03-14	40.4800	42.2600	40.2501	42.1700	+7.907%	56,809,168	-25.516%
2025-03-13	42.1300	42.9699	38.9000	39.0800	-7.982%	55,961,867	-19.626%
2025-03-12	43.9550	44.9900	41.8500	42.4700	+3.991%	92,407,185	-26.042%
2025-03-11	36.8100	41.4700	36.6100	40.8400	+10.678%	95,314,409	-23.090%
2025-03-10	37.8000	39.4500	35.9900	36.9000	-3.504%	72,304,512	-14.878%
2025-03-07	36.3700	38.4900	35.3628	38.2400	+3.212%	59,061,015	-17.861%
2025-03-06	37.5000	39.6600	35.6600	37.0500	-4.756%	71,283,206	-15.223%
2025-03-05	39.3500	40.9000	38.2302	38.9000	-0.613%	69,598,163	-19.254%
2025-03-04	35.0000	40.6100	34.5100	39.1400	+8.511%	109,648,276	-19.750%
2025-03-03	42.2800	42.3792	35.6100	36.0700	-13.000%	100,767,436	-12.919%
2025-02-28	40.2250	43.4900	38.8800	41.4600	-3.469%	96,029,594	-24.240%
2025-02-27	49.0650	50.0000	42.5450	42.9500	-15.966%	121,177,470	-26.868%
2025-02-26	55.0200	56.1900	50.0500	51.1100	+12.231%	144,509,908	-38.544%
2025-02-25	50.1150	50.6700	44.0000	45.5400	-11.761%	146,050,896	-31.028%
2025-02-24	53.8800	56.2500	50.2600	51.6100	-7.954%	83,735,424	-39.140%
2025-02-21	61.0000	62.4300	55.0700	56.0700	-5.399%	104,609,770	-43.981%
2025-02-20	57.2100	62.4700	54.3000	59.2700	-1.627%	181,359,312	-47.005%
2025-02-19	59.0400	66.4399	55.6100	60.2500	+7.975%	336,443,035	-47.867%
2025-02-18	51.0000	56.2300	50.9900	55.8000	+16.468%	162,884,725	-43.710%
2025-02-14	42.9400	48.1800	42.8500	47.9100	+13.316%	133,008,839	-34.440%
2025-02-13	39.0100	43.2896	37.5000	42.2800	+6.552%	110,305,911	-25.710%
2025-02-12	42.3000	43.8900	38.8600	39.6800	+2.771%	161,227,546	-20.842%
2025-02-11	40.5900	42.3900	38.4200	38.6100	-9.472%	153,098,467	-18.648%
2025-02-10	38.0000	42.8800	37.3600	42.6500	+17.558%	134,564,357	-26.354%
2025-02-07	34.5500	36.9600	34.3300	36.2800	+7.210%	72,517,789	-13.423%
2025-02-06	31.9700	34.4500	31.8500	33.8400	+7.463%	65,970,735	-7.181%
2025-02-05	31.0300	33.1250	29.7500	31.4900	+7.990%	83,080,008	-0.254%
2025-02-04	27.8200	29.4499	27.3500	29.1600	+8.603%	35,878,981	+7.716%
2025-02-03	27.2000	27.6100	25.7100	26.8500	-5.856%	44,656,917	+16.983%
2025-01-31	28.7000	30.7600	28.3400	28.5200	-0.419%	38,000,938	+10.133%
2025-01-30	28.5800	28.8100	27.8100	28.6400	+3.022%	22,553,831	+9.672%
2025-01-29	28.3200	28.5050	27.6100	27.8000	-1.348%	25,622,308	+12.986%
2025-01-28	29.4400	29.7000	27.2152	28.1800	-3.062%	35,597,674	+11.462%
2025-01-27	30.3100	31.9500	28.4200	29.0700	-12.624%	59,858,799	+8.050%
2025-01-24	34.0000	34.7000	33.0600	33.2700	-0.419%	31,685,297	-5.591%
2025-01-23	33.2500	33.8550	32.7900	33.4100	-1.329%	21,458,712	-5.986%
2025-01-22	33.9800	34.9800	32.7000	33.8600	+4.345%	46,352,022	-7.236%
2025-01-21	31.3800	33.4900	31.1100	32.4500	+5.289%	39,851,589	-3.205%
2025-01-17	31.7500	31.8300	30.7600	30.8200	-0.964%	24,153,290	+1.914%
2025-01-16	31.9000	32.8176	30.8900	31.1200	+0.419%	26,313,885	+0.932%
2025-01-15	31.3800	31.7100	30.4800	30.9900	+1.507%	26,979,392	+1.355%
2025-01-14	31.9500	32.3900	30.4048	30.5300	-1.770%	21,517,927	+2.882%
2025-01-13	30.8400	31.2400	29.0100	31.0800	-4.663%	33,753,630	+1.062%
2025-01-10	32.3000	34.0750	31.7100	32.6000	-0.031%	29,601,881	-3.650%
2025-01-08	33.9700	33.9700	31.7200	32.6100	-5.148%	25,858,451	-3.680%
2025-01-07	36.3400	36.5500	34.0600	34.3800	-5.679%	32,079,722	-8.639%
2025-01-06	34.9500	38.5000	34.9200	36.4500	+9.361%	56,214,021	-13.827%
2025-01-03	30.4100	33.4500	30.1287	33.3300	+10.915%	34,356,600	-5.761%
2025-01-02	30.9700	31.3900	29.9000	30.0500	-1.411%	24,200,870	+4.526%
2024-12-31	30.8700	31.3900	29.9500	30.4800	-0.652%	26,448,973	+3.051%
2024-12-30	31.2800	31.4900	30.1200	30.6800	-4.065%	32,096,833	+2.379%
2024-12-27	33.2500	33.5600	31.6350	31.9800	-5.216%	31,917,176	-1.782%
2024-12-26	35.0850	35.4100	33.0000	33.7400	-1.719%	28,073,900	-6.906%
2024-12-24	32.3000	35.5000	32.1900	34.3300	+5.957%	41,335,366	-8.506%
2024-12-23	31.8150	32.5900	31.5800	32.4000	+2.564%	25,771,245	-3.056%
2024-12-20	30.9500	33.4700	30.5100	31.5900	+1.120%	69,585,440	-0.570%
2024-12-19	32.9150	33.4700	30.8200	31.2400	-3.072%	38,991,603	+0.544%
2024-12-18	33.8000	34.7200	32.0100	32.2300	-4.645%	47,497,655	-2.544%
2024-12-17	33.6350	35.3700	33.3400	33.8000	+1.077%	41,806,721	-7.071%
2024-12-16	31.5050	35.3800	31.2000	33.4400	-8.258%	82,599,140	-6.071%
2024-12-13	37.0000	37.5500	35.5500	36.4500	-3.902%	64,786,853	-13.827%
2024-12-12	37.8100	39.8000	37.5000	37.9300	-0.940%	39,116,557	-17.190%
2024-12-11	38.1900	38.8000	36.0700	38.2900	-5.550%	79,413,118	-17.968%
2024-12-10	43.3900	43.4050	39.7700	40.5400	-8.197%	83,142,644	-22.521%
2024-12-09	47.9300	48.0000	44.0900	44.1600	+0.524%	98,675,441	-28.872%
2024-12-06	42.0300	44.9700	41.3400	43.9300	+6.782%	107,684,181	-28.500%
2024-12-05	42.4200	42.8300	40.9200	41.1400	-1.602%	71,058,610	-23.651%
2024-12-04	40.1450	42.5000	39.5200	41.8100	+3.979%	96,567,755	-24.874%
2024-12-03	44.4200	45.9900	38.8200	40.2100	-4.262%	204,235,531	-21.885%
2024-12-02	37.7800	44.1500	35.3200	42.0000	+28.676%	263,199,462	-25.214%
2024-11-29	32.9700	33.4900	31.1100	32.6400	-6.929%	59,999,081	-3.768%
2024-11-27	35.2600	37.1400	34.4300	35.0700	+1.859%	63,088,782	-10.436%
2024-11-26	37.5900	37.6700	34.0300	34.4300	-10.362%	95,098,235	-8.771%
2024-11-25	36.0250	39.2300	35.5500	38.4100	+15.867%	169,376,149	-18.224%
2024-11-22	30.8400	34.3700	30.5000	33.1500	+11.616%	159,369,393	-5.249%
2024-11-21	27.6800	30.5000	26.5100	29.7000	+15.116%	117,672,718	+5.758%
2024-11-20	27.2900	27.7100	24.8200	25.8000	-8.737%	105,340,474	+21.744%
2024-11-19	27.1100	29.5000	25.6100	28.2700	+31.244%	232,385,787	+11.107%
2024-11-18	20.0300	23.8800	20.0000	21.5400	+15.931%	197,801,718	+45.822%
2024-11-15	17.8000	18.7900	17.2500	18.5800	+3.165%	74,042,001	+69.053%
2024-11-14	17.9900	19.2400	17.3604	18.0100	-11.412%	94,937,312	+74.403%
2024-11-13	21.0149	21.7999	20.2750	20.3300	-6.313%	55,364,442	+54.501%
2024-11-12	22.1100	23.0550	21.5800	21.7000	-6.586%	43,915,872	+44.747%
2024-11-11	22.3500	23.6558	21.3000	23.2300	-5.261%	71,190,541	+35.213%
2024-11-08	25.6850	26.2500	23.7600	24.5200	-3.768%	60,373,480	+28.100%
2024-11-07	22.4800	25.7800	22.1100	25.4800	+12.247%	88,063,204	+23.273%
2024-11-06	20.8700	23.0000	20.2000	22.7000	-18.051%	122,877,375	+38.370%
2024-11-05	25.9750	28.0000	25.1000	27.7000	+6.416%	106,586,366	+13.394%
2024-11-04	24.8900	27.9700	23.9000	26.0300	-0.077%	91,990,409	+20.668%
2024-11-01	27.6000	28.7500	25.7100	26.0500	-10.512%	102,696,512	+20.576%
2024-10-31	30.0600	30.8900	27.2200	29.1100	-11.975%	129,562,178	+7.901%
2024-10-30	34.8500	38.0000	32.2000	33.0700	-32.675%	236,332,910	-5.020%
2024-10-29	47.6700	49.7000	46.7500	49.1200	+2.934%	33,586,383	-36.055%
2024-10-28	47.7990	48.7200	47.2800	47.7200	+0.952%	26,795,990	-34.179%
2024-10-25	46.6800	48.4000	46.4600	47.2700	+2.250%	32,172,650	-33.552%
2024-10-24	45.6650	47.2400	45.6300	46.2300	+1.918%	23,590,637	-32.057%
2024-10-23	45.4420	46.1379	44.6100	45.3600	-1.327%	23,177,013	-30.754%
2024-10-22	47.7900	48.1800	44.8100	45.9700	-3.828%	41,087,739	-31.673%
2024-10-21	47.3900	48.8800	46.9300	47.8000	+1.143%	36,191,794	-34.289%
2024-10-18	48.0800	48.9800	47.0100	47.2600	-0.683%	31,767,027	-33.538%
2024-10-17	50.4000	50.6100	47.1500	47.5850	-2.390%	47,620,314	-33.992%
2024-10-16	48.3000	50.3460	47.2600	48.7500	+2.073%	50,006,058	-35.569%
2024-10-15	47.3500	48.6100	45.7300	47.7600	+0.781%	37,412,481	-34.234%
2024-10-14	48.1750	49.4600	46.4400	47.3900	-0.858%	43,565,845	-33.720%
2024-10-11	45.8300	48.1500	45.7500	47.8000	+2.862%	35,099,110	-34.289%
2024-10-10	45.8000	47.0000	44.4000	46.4700	-1.734%	40,499,936	-32.408%
2024-10-09	45.8500	49.3500	45.5300	47.2900	+4.278%	65,221,226	-33.580%
2024-10-08	50.0900	50.1000	44.0600	45.3500	-5.006%	106,071,321	-30.739%
2024-10-07	41.5300	48.4950	41.5100	47.7400	+15.789%	104,682,150	-34.206%
2024-10-04	42.3000	42.9199	40.5200	41.2300	-0.770%	30,941,345	-23.818%
2024-10-03	41.8000	44.2300	41.2600	41.5500	-1.071%	30,438,501	-24.404%
2024-10-02	40.0100	42.0600	39.8447	42.0000	+3.576%	21,914,080	-25.214%
2024-10-01	41.7500	42.7350	40.0000	40.5500	-2.618%	30,448,966	-22.540%
2024-09-30	41.3490	43.7980	41.2460	41.6400	-0.796%	68,121,130	-24.568%
2024-09-27	40.0000	42.3970	40.0000	41.9740	+4.309%	107,308,210	-25.168%
2024-09-26	47.1580	48.4360	37.3010	40.2400	-12.169%	238,540,920	-21.943%
2024-09-25	46.5000	47.6740	45.7920	45.8150	-1.178%	49,938,580	-31.442%
2024-09-24	46.5060	47.3615	45.2263	46.3610	-0.500%	53,395,050	-32.249%
2024-09-23	45.0610	48.3510	44.8881	46.5940	+1.896%	71,504,200	-32.588%
2024-09-20	43.9180	45.8180	43.6210	45.7270	+4.591%	75,498,350	-31.310%
2024-09-19	45.5080	45.7610	43.5580	43.7200	+0.073%	49,435,200	-28.156%
2024-09-18	44.3700	46.0950	43.6150	43.6880	-0.569%	57,537,590	-28.104%
2024-09-17	45.2780	45.7880	43.5315	43.9380	-2.164%	36,419,800	-28.513%
2024-09-16	44.7160	45.7160	43.3550	44.9100	-1.763%	42,626,170	-30.060%
2024-09-13	44.2930	46.9500	43.8964	45.7160	+3.399%	69,122,150	-31.293%
2024-09-12	44.1340	44.9500	43.1720	44.2130	-0.734%	49,392,080	-28.958%
2024-09-11	41.6000	44.6000	41.1220	44.5400	+7.918%	73,197,630	-29.479%
2024-09-10	41.0650	41.8880	40.0730	41.2720	+0.695%	49,455,420	-23.895%
2024-09-09	39.2735	41.7770	38.7510	40.9870	+6.058%	80,180,010	-23.366%
2024-09-06	40.2000	40.6689	38.2800	38.6460	-6.787%	90,456,980	-18.724%
2024-09-05	41.1350	42.1930	40.6825	41.4600	-2.095%	61,951,210	-24.240%
2024-09-04	42.0120	43.5420	40.8400	42.3470	-4.145%	71,611,340	-25.827%
2024-09-03	43.0050	46.4400	42.8710	44.1780	+0.932%	97,168,730	-28.901%
2024-08-30	45.7970	45.9300	41.9550	43.7700	-2.478%	108,851,820	-28.239%
2024-08-29	43.5880	47.5330	43.5360	44.8820	+1.202%	130,508,500	-30.016%
2024-08-28	48.5940	48.7470	39.5180	44.3490	-19.018%	369,516,150	-29.175%
2024-08-27	51.8900	55.7000	51.3500	54.7640	-2.644%	116,742,560	-42.645%
2024-08-26	61.0000	61.8180	55.5240	56.2510	-8.272%	90,355,330	-44.161%
2024-08-23	61.1150	62.6980	60.3880	61.3240	+1.392%	52,831,110	-48.780%
2024-08-22	62.9370	63.0815	60.2240	60.4820	-3.040%	61,110,090	-48.067%
2024-08-21	61.2890	62.8750	60.1780	62.3780	+2.107%	57,359,210	-49.646%
2024-08-20	61.6740	63.0500	59.8380	61.0910	-2.038%	60,575,130	-48.585%
2024-08-19	62.2000	62.9790	59.5280	62.3620	-0.824%	68,718,480	-49.633%
2024-08-16	62.4010	63.9730	61.2071	62.8800	+0.337%	80,556,220	-50.048%
2024-08-15	58.4480	63.6750	57.3187	62.6690	+8.595%	95,530,330	-49.880%
2024-08-14	58.4120	58.5305	54.6355	57.7090	+1.702%	69,745,620	-45.572%
2024-08-13	56.3840	58.3870	54.8630	56.7430	+4.889%	81,013,050	-44.645%
2024-08-12	51.1110	56.4000	51.0470	54.0980	+6.333%	91,678,220	-41.939%
2024-08-09	51.0385	51.4958	49.2040	50.8760	-0.231%	59,149,960	-38.262%
2024-08-08	49.7000	52.8624	47.8560	50.9940	+3.499%	118,237,540	-38.405%
2024-08-07	53.2460	54.7000	48.8880	49.2700	-20.138%	181,202,460	-36.249%
2024-08-06	61.6010	62.8790	58.8820	61.6940	+1.332%	111,200,890	-49.087%
2024-08-05	53.5590	62.6740	52.9500	60.8830	-2.533%	70,787,330	-48.409%
2024-08-02	63.0000	63.6980	58.2455	62.4650	-7.079%	76,988,240	-49.716%
2024-08-01	70.4560	72.4450	65.8580	67.2240	-4.192%	54,157,980	-53.276%
2024-07-31	71.0000	72.0560	69.1810	70.1650	+5.304%	49,545,170	-55.234%
2024-07-30	70.5000	70.7000	65.6310	66.6310	-4.503%	48,890,420	-52.860%