Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

39.11USD-3.073%(-1.24)48,079,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

40.24USD-0.273%(-0.11)263,330

After-hours

Sep 18, 2026 4:58:30 PM EDT

39.08USD-0.089%(-0.04)368,883

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	40.2000	40.4100	38.3200	39.0900	-3.123%	48,079,259	0.000%
2026-09-17	38.0350	41.0050	37.8200	40.3500	+9.498%	62,517,148	-3.123%
2026-09-16	35.9500	37.1200	35.3600	36.8500	+3.395%	31,390,538	+6.079%
2026-09-15	36.7400	37.5496	35.5700	35.6400	-2.994%	26,725,863	+9.680%
2026-09-14	37.4300	38.0950	36.3800	36.7400	-8.379%	39,892,522	+6.396%
2026-09-11	37.7600	40.4500	37.5600	40.1000	+7.277%	46,492,732	-2.519%
2026-09-10	37.9050	39.2600	37.3700	37.3800	-3.982%	26,771,390	+4.575%
2026-09-09	40.0050	40.1800	38.8350	38.9300	-3.304%	31,196,991	+0.411%
2026-09-08	39.6650	41.5300	39.6650	40.2600	+1.692%	42,400,745	-2.906%
2026-09-04	38.1600	40.9100	37.9200	39.5900	+4.542%	53,633,173	-1.263%
2026-09-03	36.5000	38.2200	35.7500	37.8700	+2.351%	34,436,448	+3.222%
2026-09-02	37.6500	37.8800	35.6300	37.0000	+0.790%	33,258,780	+5.649%
2026-09-01	36.4300	37.1500	35.7200	36.7100	-1.529%	26,862,940	+6.483%
2026-08-31	36.5350	37.5900	36.1200	37.2800	+0.539%	22,915,018	+4.855%
2026-08-28	38.0150	38.9700	36.8700	37.0800	-3.588%	29,132,860	+5.421%
2026-08-27	38.6900	39.4700	37.4800	38.4600	+2.862%	41,662,109	+1.638%
2026-08-26	38.0250	38.2700	37.2300	37.3900	-2.782%	33,723,171	+4.547%
2026-08-25	36.1300	38.6000	36.0100	38.4600	+9.355%	48,106,903	+1.638%
2026-08-24	36.4900	36.7000	34.0900	35.1700	-5.559%	39,934,865	+11.146%
2026-08-21	37.1550	37.6700	36.4200	37.2400	+2.027%	36,474,341	+4.968%
2026-08-20	36.9000	38.7400	35.5820	36.5000	-0.219%	51,286,606	+7.096%
2026-08-19	37.1500	37.6850	35.7200	36.5800	-2.219%	35,466,176	+6.862%
2026-08-18	37.1000	38.1600	36.2200	37.4100	-2.273%	52,260,068	+4.491%
2026-08-17	39.3100	39.5100	37.6800	38.2800	-3.916%	55,467,039	+2.116%
2026-08-14	39.1600	40.6000	38.7300	39.8400	+1.736%	61,990,871	-1.883%
2026-08-13	38.2800	42.3100	38.2000	39.1600	+4.121%	122,775,705	-0.179%
2026-08-12	34.9900	38.1500	33.9401	37.6100	+19.019%	165,736,380	+3.935%
2026-08-11	32.0200	32.3600	30.9200	31.6000	+0.445%	95,520,452	+23.703%
2026-08-10	32.0000	33.3856	31.4250	31.4600	+1.060%	56,320,401	+24.253%
2026-08-07	29.9400	31.3400	29.6800	31.1300	+5.956%	32,380,698	+25.570%
2026-08-06	30.0000	30.9350	29.3300	29.3800	-3.100%	26,697,952	+33.050%
2026-08-05	31.7100	31.7800	30.2900	30.3200	-4.323%	35,605,035	+28.925%
2026-08-04	29.6500	31.8400	29.0700	31.6900	+10.649%	56,404,627	+23.351%
2026-08-03	28.0000	28.9250	27.4400	28.6400	+0.845%	24,010,658	+36.487%
2026-07-31	28.6500	29.3000	27.2100	28.4000	+2.416%	34,956,062	+37.641%
2026-07-30	26.8400	28.1699	26.6501	27.7300	+7.899%	38,544,949	+40.966%
2026-07-29	28.0200	28.0700	25.6800	25.7000	-9.666%	40,892,234	+52.101%
2026-07-28	28.6400	28.8700	27.1300	28.4500	-4.562%	36,449,753	+37.399%
2026-07-27	30.6000	30.9400	28.5000	29.8100	-0.963%	35,912,283	+31.130%
2026-07-24	30.6200	31.3300	29.2750	30.1000	-3.526%	49,701,581	+29.867%
2026-07-23	30.3300	32.5850	30.1800	31.2000	+2.094%	86,788,866	+25.288%
2026-07-22	28.8900	32.2844	28.5000	30.5600	+19.843%	163,015,097	+27.912%
2026-07-21	24.4000	25.5400	24.3300	25.5000	+7.008%	51,156,443	+53.294%
2026-07-20	24.3450	24.5399	23.7720	23.8300	-1.447%	24,919,436	+64.037%
2026-07-17	24.3300	25.1700	23.3800	24.1800	-2.026%	32,264,797	+61.663%
2026-07-16	26.5200	26.7200	24.6500	24.6800	-8.219%	36,021,898	+58.387%
2026-07-15	28.1100	28.3500	26.1719	26.8900	-2.749%	25,550,558	+45.370%
2026-07-14	27.9600	28.1300	27.3200	27.6500	-0.036%	22,088,021	+41.374%
2026-07-13	27.6400	28.2399	27.2150	27.6600	-2.296%	22,796,349	+41.323%
2026-07-10	28.3000	29.0000	27.9100	28.3100	+0.248%	25,132,306	+38.078%
2026-07-09	28.7500	29.1200	28.1850	28.2400	+0.248%	33,573,064	+38.421%
2026-07-08	26.1400	28.2200	26.0300	28.1700	+7.314%	37,264,440	+38.765%
2026-07-07	26.5800	26.9700	25.4050	26.2500	-3.457%	38,985,406	+48.914%
2026-07-06	27.5000	27.7400	26.7400	27.1900	-0.110%	30,951,855	+43.766%
2026-07-02	28.0500	29.2150	26.6950	27.2200	-1.555%	42,867,499	+43.608%
2026-07-01	28.2800	28.6300	27.4800	27.6500	-5.728%	52,033,746	+41.374%
2026-06-30	28.4200	29.9100	28.1700	29.3300	+4.192%	56,264,036	+33.277%
2026-06-29	31.0000	31.2200	27.7500	28.1500	-8.097%	91,157,912	+38.863%
2026-06-26	30.9650	31.7100	30.2800	30.6300	-3.314%	48,554,540	+27.620%
2026-06-25	33.3400	33.6800	31.3594	31.6800	-2.373%	46,185,586	+23.390%
2026-06-24	33.4500	33.9800	31.3901	32.4500	-2.611%	52,055,953	+20.462%
2026-06-23	33.2500	34.4100	32.8050	33.3200	-6.035%	60,658,831	+17.317%
2026-06-22	32.3298	36.8000	32.2700	35.4600	+15.656%	128,512,315	+10.237%
2026-06-18	28.4400	30.9100	28.2800	30.6600	+10.367%	68,325,333	+27.495%
2026-06-17	29.7650	29.8400	27.7100	27.7800	-4.928%	53,631,219	+40.713%
2026-06-16	30.6900	30.7500	29.1200	29.2200	-5.284%	54,280,798	+33.778%
2026-06-15	31.7300	32.0700	30.7220	30.8500	+1.280%	61,776,823	+26.710%
2026-06-12	30.7600	31.8100	29.4500	30.4600	-4.723%	84,854,716	+28.332%
2026-06-11	29.3000	32.0500	28.6100	31.9700	+9.224%	251,249,180	+22.271%
2026-06-10	35.6000	36.5100	29.1400	29.2700	-27.977%	191,345,439	+33.550%
2026-06-09	44.9000	44.9500	38.0400	40.6400	-7.615%	51,851,077	-3.814%
2026-06-08	43.8100	44.7350	42.1800	43.9900	+5.644%	31,631,051	-11.139%
2026-06-05	45.0000	45.2599	41.0401	41.6400	-11.215%	49,259,573	-6.124%
2026-06-04	45.2350	47.8400	45.2100	46.9000	-1.097%	32,738,391	-16.652%
2026-06-03	49.4700	50.0200	45.6600	47.4200	-5.481%	51,041,858	-17.566%
2026-06-02	48.7600	51.4000	48.5600	50.1700	+7.018%	54,882,904	-22.085%
2026-06-01	45.8000	48.0800	45.6550	46.8800	+1.714%	50,422,432	-16.617%
2026-05-29	44.5000	48.3400	44.1700	46.0900	+11.598%	93,235,112	-15.188%
2026-05-28	38.0000	43.5500	37.6100	41.3000	+8.143%	74,574,048	-5.351%
2026-05-27	38.2900	38.8150	36.7600	38.1900	+2.938%	35,757,991	+2.357%
2026-05-26	36.0000	37.9100	35.4347	37.1000	+4.272%	43,168,969	+5.364%
2026-05-22	33.8000	35.9350	33.6800	35.5800	+6.336%	39,440,978	+9.865%
2026-05-21	32.9500	33.7999	32.2600	33.4600	0.000%	28,111,063	+16.826%
2026-05-20	31.0900	33.9600	30.8700	33.4600	+9.490%	38,110,972	+16.826%
2026-05-19	30.2700	31.3450	29.4650	30.5600	-0.940%	23,164,779	+27.912%
2026-05-18	31.2200	31.3000	29.5200	30.8500	-0.612%	26,671,792	+26.710%
2026-05-15	31.6000	31.9600	30.6400	31.0400	-6.025%	27,358,950	+25.934%
2026-05-14	32.0200	33.8100	31.5200	33.0300	+3.219%	32,397,638	+18.347%
2026-05-13	32.9000	33.0100	31.7750	32.0000	-2.409%	25,441,555	+22.156%
2026-05-12	33.0400	33.4800	31.2400	32.7900	-2.178%	35,190,089	+19.213%
2026-05-11	35.0700	36.3700	33.4400	33.5200	-5.230%	39,601,085	+16.617%
2026-05-08	33.3300	35.6400	32.3000	35.3700	+5.205%	50,774,249	+10.517%
2026-05-07	34.0050	35.5800	32.9200	33.6200	-3.001%	61,495,298	+16.270%
2026-05-06	31.4400	34.7100	31.1200	34.6600	+24.542%	127,324,340	+12.781%
2026-05-05	28.2500	28.2900	27.4200	27.8300	-0.322%	55,291,271	+40.460%
2026-05-04	27.4900	28.5000	27.3400	27.9200	+3.064%	29,340,285	+40.007%
2026-05-01	27.6400	28.3000	26.8750	27.0900	-1.131%	25,043,923	+44.297%
2026-04-30	26.9100	27.5150	26.3500	27.4000	+4.103%	21,028,129	+42.664%
2026-04-29	27.0280	27.0900	25.4600	26.3200	-3.413%	26,097,138	+48.518%
2026-04-28	27.0000	27.6400	26.5100	27.2500	-2.154%	23,297,125	+43.450%
2026-04-27	28.8250	29.4900	27.4600	27.8500	-4.230%	28,618,698	+40.359%
2026-04-24	27.5300	29.4850	27.2800	29.0800	+8.710%	38,606,970	+34.422%
2026-04-23	26.5000	27.6000	26.0607	26.7500	-8.328%	46,874,199	+46.131%
2026-04-22	28.8800	29.4400	28.7800	29.1800	+2.638%	24,811,766	+33.962%
2026-04-21	29.0850	29.9359	28.3500	28.4300	-1.319%	29,824,028	+37.496%
2026-04-20	28.0700	28.8800	27.7100	28.8100	+0.875%	22,586,230	+35.682%
2026-04-17	29.0600	29.1300	28.1800	28.5600	+0.563%	21,872,277	+36.870%
2026-04-16	27.5800	28.7200	26.6700	28.4000	+4.067%	28,966,108	+37.641%
2026-04-15	27.7300	27.9300	26.9500	27.2900	+0.331%	27,816,853	+43.239%
2026-04-14	27.0000	27.7950	26.5000	27.2000	+4.736%	40,885,366	+43.713%
2026-04-13	25.0600	25.9900	24.4500	25.9700	+2.811%	30,018,696	+50.520%
2026-04-10	23.6400	25.5450	23.6400	25.2600	+8.786%	43,517,965	+54.751%
2026-04-09	23.3900	23.9500	23.0900	23.2200	-0.642%	28,652,520	+68.346%
2026-04-08	23.9900	24.1800	22.8600	23.3700	+3.088%	31,894,248	+67.266%
2026-04-07	22.0000	22.6900	21.7900	22.6700	+2.812%	25,328,299	+72.431%
2026-04-06	23.0700	23.4600	22.0300	22.0500	-5.039%	23,564,774	+77.279%
2026-04-02	21.9800	23.3350	21.8700	23.2200	+3.154%	30,446,148	+68.346%
2026-04-01	22.8700	23.3650	22.3500	22.5100	-1.142%	33,420,872	+73.656%
2026-03-31	21.3900	22.8000	21.3400	22.7700	+8.120%	37,631,149	+71.673%
2026-03-30	22.1800	22.2500	20.7100	21.0600	-4.142%	34,074,917	+85.613%
2026-03-27	22.2100	22.3600	21.3800	21.9700	-1.081%	33,020,434	+77.924%
2026-03-26	23.3200	23.7400	21.8600	22.2100	-7.651%	53,777,299	+76.002%
2026-03-25	22.6300	24.1900	22.5700	24.0500	+8.187%	67,917,074	+62.536%
2026-03-24	21.3000	22.5600	20.9900	22.2300	+3.012%	69,821,358	+75.843%
2026-03-23	20.3100	22.1400	19.4800	21.5800	+5.114%	114,269,719	+81.140%
2026-03-20	22.5200	23.0950	20.3500	20.5300	-33.323%	243,039,024	+90.404%
2026-03-19	30.0000	31.5200	29.7900	30.7900	+1.450%	25,754,926	+26.957%
2026-03-18	31.3200	31.6750	30.3250	30.3500	-3.681%	24,360,498	+28.797%
2026-03-17	31.9550	32.8110	31.4800	31.5100	-1.099%	20,832,543	+24.056%
2026-03-16	31.5000	32.4300	30.9200	31.8600	+3.610%	28,823,950	+22.693%
2026-03-13	31.0400	31.2250	30.2200	30.7500	-0.485%	18,279,113	+27.122%
2026-03-12	31.6600	31.8100	30.8000	30.9000	-2.800%	16,569,359	+26.505%
2026-03-11	32.5100	33.0700	31.5500	31.7900	0.000%	22,009,241	+22.963%
2026-03-10	31.8500	32.3800	31.5550	31.7900	-0.594%	19,233,135	+22.963%
2026-03-09	30.7000	32.1600	29.8500	31.9800	+2.140%	27,705,327	+22.233%
2026-03-06	31.4400	32.4100	31.1150	31.3100	-2.885%	21,134,588	+24.848%
2026-03-05	32.3150	33.5100	31.4700	32.2400	-1.256%	26,932,479	+21.247%
2026-03-04	30.9600	32.9600	30.8500	32.6500	+6.421%	31,472,437	+19.724%
2026-03-03	30.8900	31.3300	29.6803	30.6800	-3.613%	26,566,022	+27.412%
2026-03-02	30.9000	31.9750	30.5500	31.8300	-1.729%	28,722,985	+22.809%
2026-02-27	31.8600	33.0400	31.3800	32.3900	+0.341%	27,288,013	+20.685%
2026-02-26	33.2200	33.4500	31.1600	32.2800	-3.929%	28,495,250	+21.097%
2026-02-25	31.4700	33.8550	31.4600	33.6000	+7.934%	32,402,505	+16.339%
2026-02-24	31.0500	31.3700	30.2900	31.1300	+1.368%	17,990,658	+25.570%
2026-02-23	31.7600	32.0900	30.5650	30.7100	-5.275%	21,436,400	+27.288%
2026-02-20	31.4150	32.9100	31.4150	32.4200	+0.808%	26,058,941	+20.574%
2026-02-19	31.2500	32.2000	30.9900	32.1600	+8.246%	42,319,076	+21.549%
2026-02-18	30.2000	30.4150	29.3500	29.7100	-1.328%	16,813,987	+31.572%
2026-02-17	30.3050	30.7500	29.5800	30.1100	-1.408%	20,372,977	+29.824%
2026-02-13	30.6400	31.2200	30.2600	30.5400	+0.361%	21,659,898	+27.996%
2026-02-12	32.1850	32.3200	30.4200	30.4300	-5.025%	25,522,660	+28.459%
2026-02-11	33.8900	33.9100	31.6350	32.0400	-3.870%	24,560,113	+22.004%
2026-02-10	33.8500	34.3900	33.0100	33.3300	-0.596%	24,775,816	+17.282%
2026-02-09	33.2100	33.9050	32.6500	33.5300	-2.472%	32,251,306	+16.582%
2026-02-06	31.8350	34.7000	31.2200	34.3800	+11.442%	49,339,402	+13.700%
2026-02-05	33.0150	33.4900	29.3700	30.8500	-8.620%	60,313,370	+26.710%
2026-02-04	32.9500	34.9400	31.7000	33.7600	+13.785%	115,708,789	+15.788%
2026-02-03	30.0000	30.1700	28.6400	29.6700	-0.135%	42,510,145	+31.749%
2026-02-02	29.0300	30.9600	28.8000	29.7100	+2.061%	26,816,319	+31.572%
2026-01-30	30.1900	30.3700	28.8998	29.1100	-3.353%	24,088,879	+34.284%
2026-01-29	30.7200	30.7600	29.1400	30.1200	-3.492%	28,141,148	+29.781%
2026-01-28	31.5900	32.3300	30.9700	31.2100	+0.032%	24,151,225	+25.248%
2026-01-27	30.8300	31.2900	29.9000	31.2000	+1.299%	20,774,565	+25.288%
2026-01-26	31.4800	31.5500	30.6600	30.8000	-2.839%	19,323,461	+26.916%
2026-01-23	33.5500	33.6350	31.3250	31.7000	-2.311%	34,482,252	+23.312%
2026-01-22	33.0000	33.4850	32.3700	32.4500	+0.651%	29,915,603	+20.462%
2026-01-21	31.6550	32.6800	30.9600	32.2400	+2.642%	37,877,881	+21.247%
2026-01-20	31.2100	31.7250	30.2200	31.4100	-3.768%	39,658,415	+24.451%
2026-01-16	29.7200	32.9800	29.6000	32.6400	+10.945%	78,905,633	+19.761%
2026-01-15	28.7100	29.8550	28.5700	29.4200	+4.068%	33,209,246	+32.869%
2026-01-14	28.2600	28.7550	27.7500	28.2700	-1.154%	24,978,995	+38.274%
2026-01-13	29.8900	29.8900	27.8000	28.6000	-5.046%	52,082,616	+36.678%
2026-01-12	29.9300	30.5350	29.7650	30.1200	-0.133%	24,805,599	+29.781%
2026-01-09	30.0300	31.0250	29.5500	30.1600	+0.870%	26,336,742	+29.609%
2026-01-08	30.0400	30.0600	29.2100	29.9000	-0.367%	21,560,893	+30.736%
2026-01-07	30.6250	30.6299	29.7800	30.0100	-1.735%	22,713,845	+30.257%
2026-01-06	30.6450	30.6600	29.4300	30.5400	+1.563%	29,206,592	+27.996%
2026-01-05	31.6800	32.0400	29.9800	30.0700	-2.875%	38,549,186	+29.997%
2026-01-02	29.9600	31.4000	29.9300	30.9600	+5.774%	30,597,913	+26.260%
2025-12-31	29.7100	29.8700	29.0200	29.2700	-1.282%	24,816,938	+33.550%
2025-12-30	30.3600	30.3600	29.6400	29.6500	-1.430%	21,530,003	+31.838%
2025-12-29	30.0700	31.1400	29.9400	30.0800	-1.828%	19,533,212	+29.953%
2025-12-26	30.6400	30.8450	30.1400	30.6400	+0.295%	14,224,078	+27.578%
2025-12-24	30.6500	30.8000	30.3400	30.5500	-0.683%	6,783,247	+27.954%
2025-12-23	30.9400	31.1100	30.2650	30.7600	-0.998%	18,108,867	+27.081%
2025-12-22	31.1700	31.6900	30.8700	31.0700	-0.129%	21,427,845	+25.813%
2025-12-19	29.5900	31.2400	29.5900	31.1100	+5.924%	39,791,803	+25.651%
2025-12-18	30.7050	30.9100	29.0950	29.3700	-1.575%	25,611,044	+33.095%
2025-12-17	31.4900	31.9100	29.8350	29.8400	-5.749%	24,734,948	+30.999%
2025-12-16	31.3000	31.9100	30.9500	31.6600	+0.924%	20,805,838	+23.468%
2025-12-15	32.8000	32.8600	31.2400	31.3700	-2.969%	18,435,357	+24.609%
2025-12-12	33.7450	34.6000	32.2300	32.3300	-4.968%	22,384,523	+20.909%
2025-12-11	34.1500	34.1600	32.9050	34.0200	-2.521%	23,128,487	+14.903%
2025-12-10	34.9700	35.1299	34.1800	34.9000	-0.343%	17,578,474	+12.006%
2025-12-09	35.4700	35.5000	34.5800	35.0200	-0.990%	17,483,176	+11.622%
2025-12-08	35.1500	35.8800	34.7201	35.3700	+1.960%	21,248,827	+10.517%
2025-12-05	33.8450	34.7900	33.4500	34.6900	+1.344%	19,368,971	+12.684%
2025-12-04	33.5000	34.4100	33.0800	34.2300	+1.633%	17,169,814	+14.198%
2025-12-03	33.0000	33.7050	32.6698	33.6800	+2.309%	16,226,184	+16.063%
2025-12-02	33.5900	34.3300	32.8900	32.9200	-1.467%	19,410,352	+18.742%
2025-12-01	33.3700	33.9500	32.5700	33.4100	-1.300%	20,897,384	+17.001%
2025-11-28	33.3300	33.8600	32.8800	33.8500	+3.107%	10,734,250	+15.480%
2025-11-26	33.1900	33.4200	32.4500	32.8300	+1.078%	21,610,424	+19.068%
2025-11-25	32.1600	32.6300	31.1700	32.4800	-2.521%	22,166,759	+20.351%
2025-11-24	32.3900	33.5400	31.9800	33.3200	+3.510%	27,862,040	+17.317%
2025-11-21	32.1400	32.5700	31.0300	32.1900	+1.996%	28,281,364	+21.435%
2025-11-20	35.5300	35.5400	31.4450	31.5600	-6.433%	37,752,137	+23.859%
2025-11-19	34.5500	34.9661	33.2000	33.7300	-3.352%	28,838,886	+15.891%
2025-11-18	34.3100	35.7800	33.5500	34.9000	+2.346%	27,953,314	+12.006%
2025-11-17	35.5800	35.8200	33.6350	34.1000	-6.370%	32,635,937	+14.633%
2025-11-14	34.2350	37.3500	33.6900	36.4200	+3.790%	37,281,108	+7.331%
2025-11-13	37.7600	37.8000	34.7800	35.0900	-7.439%	37,434,934	+11.399%
2025-11-12	39.1900	39.4500	37.5725	37.9100	-2.344%	24,749,019	+3.113%
2025-11-11	39.9900	39.9900	38.5800	38.8200	-3.409%	21,673,229	+0.696%
2025-11-10	41.4550	41.6300	39.9000	40.1900	+1.081%	26,396,732	-2.737%
2025-11-07	39.8450	40.0900	38.1350	39.7600	-1.426%	32,959,738	-1.685%
2025-11-06	42.5000	42.8201	40.3000	40.3350	-4.033%	32,092,006	-3.087%
2025-11-05	44.9750	46.3400	42.0200	42.0300	-11.329%	61,413,576	-6.995%
2025-11-04	48.6250	49.4300	46.8600	47.4000	-6.601%	37,973,077	-17.532%
2025-11-03	52.8700	53.0100	50.5500	50.7500	-2.329%	23,811,185	-22.975%
2025-10-31	51.3900	52.9900	50.8000	51.9600	+3.157%	19,822,688	-24.769%
2025-10-30	51.9000	52.3200	50.3348	50.3700	-4.403%	17,736,466	-22.394%
2025-10-29	53.8000	54.0800	51.5600	52.6900	+0.630%	25,028,415	-25.811%
2025-10-28	51.6650	54.0300	51.3700	52.3600	+1.532%	28,064,410	-25.344%
2025-10-27	49.7200	51.6250	49.7200	51.5700	+6.792%	27,408,266	-24.200%
2025-10-24	48.8750	49.6400	48.2100	48.2900	+0.772%	25,184,613	-19.052%
2025-10-23	51.7300	51.8400	47.3800	47.9200	-8.724%	57,175,362	-18.427%
2025-10-22	54.4900	54.5300	50.0300	52.5000	-4.232%	34,326,246	-25.543%
2025-10-21	55.1600	55.3499	53.9100	54.8200	-0.400%	29,016,348	-28.694%
2025-10-20	55.0400	56.6000	54.6000	55.0400	+5.481%	45,552,910	-28.979%
2025-10-17	53.0650	53.6300	51.6200	52.1800	-3.083%	20,681,849	-25.086%
2025-10-16	54.0000	56.2250	53.2700	53.8400	-0.185%	24,656,551	-27.396%
2025-10-15	54.5000	55.0699	52.8600	53.9400	+1.563%	16,646,034	-27.531%
2025-10-14	54.1300	55.2100	52.9800	53.1100	-2.995%	19,789,133	-26.398%
2025-10-13	54.8050	55.6500	54.0200	54.7500	+3.575%	24,588,862	-28.603%
2025-10-10	58.2400	58.5100	52.5600	52.8600	-8.831%	45,087,764	-26.050%
2025-10-09	57.6300	58.7800	57.2580	57.9800	-1.193%	29,801,486	-32.580%
2025-10-08	55.2700	58.6900	54.5800	58.6800	+6.555%	45,151,411	-33.384%
2025-10-07	56.2600	57.4800	53.6000	55.0700	+0.824%	37,885,889	-29.018%
2025-10-06	54.0800	56.1135	53.9600	54.6200	+5.119%	40,241,633	-28.433%
2025-10-03	52.7400	53.5100	50.8000	51.9600	-1.029%	32,220,401	-24.769%
2025-10-02	52.4450	52.9300	51.0600	52.5000	+0.210%	32,744,408	-25.543%
2025-10-01	47.5700	52.4800	47.3600	52.3900	+9.282%	48,357,216	-25.387%
2025-09-30	46.2150	48.2000	46.1967	47.9400	+3.408%	32,168,456	-18.461%
2025-09-29	46.2800	47.3800	45.9400	46.3600	+1.179%	25,012,582	-15.682%
2025-09-26	45.6400	45.9700	44.4000	45.8200	-0.908%	22,879,401	-14.688%
2025-09-25	45.0600	47.1600	44.2000	46.2400	+0.087%	24,372,206	-15.463%
2025-09-24	47.2300	48.1500	46.1700	46.2000	-1.681%	24,991,318	-15.390%
2025-09-23	47.3900	47.7000	45.8600	46.9900	+0.256%	27,042,453	-16.812%
2025-09-22	45.3950	48.5300	45.1700	46.8700	+2.314%	39,930,638	-16.599%
2025-09-19	46.0000	46.5200	45.4450	45.8100	-0.283%	28,688,363	-14.669%
2025-09-18	45.4200	46.3300	44.5400	45.9400	+2.316%	26,315,798	-14.911%
2025-09-17	44.5950	45.4000	43.6900	44.9000	-0.022%	22,589,246	-12.940%
2025-09-16	45.5450	45.8200	44.5000	44.9100	-1.036%	18,139,175	-12.959%
2025-09-15	45.2300	45.7700	44.2000	45.3800	+0.844%	22,441,791	-13.861%
2025-09-12	46.5600	47.0000	44.6300	45.0000	+2.389%	38,138,273	-13.133%
2025-09-11	44.2900	44.5100	43.4600	43.9500	+0.091%	24,437,708	-11.058%
2025-09-10	44.0000	45.5700	43.3330	43.9100	+2.307%	40,876,010	-10.977%
2025-09-09	40.2400	43.0000	40.1650	42.9200	+7.193%	37,458,970	-8.924%
2025-09-08	40.8950	41.1200	39.8900	40.0400	-0.916%	19,033,322	-2.373%
2025-09-05	40.9850	41.1800	39.7400	40.4100	-0.713%	21,771,670	-3.267%
2025-09-04	40.2800	40.8000	39.7500	40.7000	+1.496%	22,479,421	-3.956%
2025-09-03	40.9000	40.9799	39.7735	40.1000	-1.667%	20,472,793	-2.519%
2025-09-02	40.0250	40.8600	39.5600	40.7800	-1.830%	29,924,319	-4.144%
2025-08-29	42.8000	42.8600	41.4400	41.5400	-5.526%	36,835,946	-5.898%
2025-08-28	44.8200	45.3400	43.9100	43.9700	-1.765%	22,120,089	-11.098%
2025-08-27	44.3700	45.0100	43.8700	44.7600	+0.902%	18,925,090	-12.668%
2025-08-26	44.0600	44.3900	43.6350	44.3600	+0.658%	18,168,178	-11.880%
2025-08-25	43.6000	44.9300	43.2800	44.0700	+0.433%	18,782,031	-11.300%
2025-08-22	41.6500	44.1000	41.6300	43.8800	+3.711%	24,089,060	-10.916%
2025-08-21	42.5950	42.9550	41.8200	42.3100	-0.704%	16,552,115	-7.610%
2025-08-20	43.3000	43.4700	41.3100	42.6100	-1.457%	31,496,647	-8.261%
2025-08-19	45.8500	45.8500	43.1700	43.2400	-5.713%	30,319,218	-9.598%
2025-08-18	45.2800	46.6400	45.1807	45.8600	+1.080%	22,586,452	-14.762%
2025-08-15	45.2550	45.5700	44.1600	45.3700	-0.264%	27,407,548	-13.842%
2025-08-14	45.3500	45.6682	44.6700	45.4900	-1.259%	22,948,718	-14.069%
2025-08-13	46.4300	46.6400	45.5600	46.0700	-0.775%	26,004,354	-15.151%
2025-08-12	45.6650	46.6000	44.8000	46.4300	+2.721%	30,437,803	-15.809%
2025-08-11	45.0750	46.4800	44.9800	45.2000	+1.345%	31,865,885	-13.518%
2025-08-08	46.9100	47.3700	44.5300	44.6000	-4.435%	43,796,793	-12.354%
2025-08-07	47.1500	48.8200	46.5700	46.6700	-0.256%	43,942,161	-16.242%
2025-08-06	47.3300	48.1300	44.8300	46.7900	-18.285%	115,217,930	-16.457%
2025-08-05	58.8100	59.4000	56.7900	57.2600	-1.666%	49,970,613	-31.732%
2025-08-04	58.1550	59.1900	57.6200	58.2300	+2.807%	32,743,628	-32.870%
2025-08-01	57.1101	58.0500	55.0700	56.6400	-3.951%	40,840,313	-30.985%
2025-07-31	62.1100	62.3580	58.4600	58.9700	-2.866%	46,751,846	-33.712%
2025-07-30	59.5600	62.2800	59.0201	60.7100	+3.548%	53,032,928	-35.612%
2025-07-29	59.7300	61.4800	58.1500	58.6300	-2.365%	57,488,295	-33.328%
2025-07-28	55.8100	60.0800	55.3000	60.0500	+10.244%	72,578,842	-34.904%
2025-07-25	52.1500	54.5150	51.6200	54.4700	+3.713%	34,308,424	-28.236%
2025-07-24	51.8150	53.3500	51.3300	52.5200	+1.586%	37,679,316	-25.571%
2025-07-23	50.7000	52.1600	50.5800	51.7000	+3.690%	25,249,626	-24.391%
2025-07-22	51.8400	51.8600	48.8500	49.8600	-3.184%	31,829,294	-21.600%
2025-07-21	52.6900	53.9800	51.4000	51.5000	-0.522%	38,140,234	-24.097%
2025-07-18	53.3250	53.8700	51.2700	51.7700	-1.858%	31,842,399	-24.493%
2025-07-17	53.5100	54.1500	52.6100	52.7500	-0.883%	31,534,551	-25.896%
2025-07-16	53.0450	53.2889	51.4200	53.2200	+0.094%	30,066,055	-26.550%
2025-07-15	51.8650	54.2000	51.5300	53.1700	+6.917%	62,012,767	-26.481%
2025-07-14	49.2400	50.6600	48.7800	49.7300	+0.995%	25,603,020	-21.396%
2025-07-11	49.7550	50.2600	49.0800	49.2400	-2.224%	24,861,382	-20.613%
2025-07-10	50.8000	51.7000	49.6800	50.3600	+0.680%	33,264,404	-22.379%
2025-07-09	48.7450	50.2000	48.3700	50.0200	+1.853%	35,063,577	-21.851%
2025-07-08	47.4400	49.2550	47.3600	49.1100	+4.245%	29,002,561	-20.403%
2025-07-07	48.2300	48.3500	46.2200	47.1100	-2.986%	33,006,690	-17.024%
2025-07-03	49.2300	49.6300	48.4200	48.5600	-0.369%	18,665,400	-19.502%
2025-07-02	47.1900	48.8800	47.0700	48.7400	+3.263%	27,703,147	-19.799%
2025-07-01	48.2400	48.6700	46.3700	47.2000	-3.693%	42,243,094	-17.182%
2025-06-30	48.7000	50.5500	48.2300	49.0100	+3.005%	49,238,045	-20.241%
2025-06-27	49.4800	49.9700	46.8610	47.5800	-3.430%	53,757,337	-17.844%
2025-06-26	47.0550	49.5200	46.0700	49.2700	+5.707%	72,397,640	-20.662%
2025-06-25	43.3400	46.9300	43.1200	46.6100	+8.800%	86,439,467	-16.134%
2025-06-24	41.3850	43.1500	41.0550	42.8400	+4.769%	58,068,381	-8.754%
2025-06-23	43.4700	43.6000	40.7750	40.8900	-9.775%	69,270,750	-4.402%
2025-06-20	45.7000	46.1799	44.1400	45.3200	+1.911%	51,588,528	-13.747%
2025-06-18	43.0700	45.6700	42.7900	44.4700	+3.155%	40,654,629	-12.098%
2025-06-17	43.2400	44.2200	42.9100	43.1100	-1.328%	20,761,023	-9.325%
2025-06-16	42.2800	44.4200	42.0700	43.6900	+5.125%	33,860,891	-10.529%
2025-06-13	42.0300	42.4699	40.7450	41.5600	-4.151%	36,493,547	-5.943%
2025-06-12	42.6500	44.0800	42.3200	43.3600	+0.347%	24,671,668	-9.848%
2025-06-11	43.6500	44.5500	42.7800	43.2100	+0.699%	34,008,854	-9.535%
2025-06-10	43.1900	43.6500	42.3400	42.9100	-0.487%	21,494,940	-8.902%
2025-06-09	42.2400	43.3650	41.8800	43.1200	+3.779%	27,406,263	-9.346%
2025-06-06	42.0350	42.4200	41.3900	41.5500	+1.913%	25,509,641	-5.921%
2025-06-05	43.5900	44.1800	40.3400	40.7700	-7.614%	40,701,847	-4.121%
2025-06-04	43.9300	44.7200	42.8800	44.1300	+2.176%	31,201,552	-11.421%
2025-06-03	41.3250	43.9000	41.1300	43.1900	+4.830%	41,728,728	-9.493%
2025-06-02	39.6500	41.2400	39.5100	41.2000	+2.949%	25,940,360	-5.121%
2025-05-30	40.7100	40.9300	39.0500	40.0200	-2.746%	34,887,531	-2.324%
2025-05-29	43.1700	43.9700	41.0415	41.1500	-1.930%	36,005,075	-5.006%
2025-05-28	41.9300	42.9400	40.9519	41.9600	+0.938%	39,353,276	-6.840%
2025-05-27	41.4050	43.0900	40.8100	41.5700	+3.692%	40,092,343	-5.966%
2025-05-23	39.7700	40.4800	39.1100	40.0900	-2.977%	37,900,688	-2.494%
2025-05-22	41.6900	42.4400	41.1800	41.3200	-0.792%	30,515,093	-5.397%
2025-05-21	43.5250	44.3300	41.2301	41.6500	-2.619%	54,953,961	-6.146%
2025-05-20	44.7900	44.8250	42.3950	42.7700	-4.510%	43,284,207	-8.604%
2025-05-19	44.2250	46.4100	44.1400	44.7900	-2.947%	45,618,324	-12.726%
2025-05-16	45.5000	47.8000	45.0300	46.1500	+4.982%	99,288,866	-15.298%
2025-05-15	44.0500	45.3800	41.4101	43.9600	-2.311%	87,035,064	-11.078%
2025-05-14	45.9250	46.5700	43.0800	45.0000	+15.711%	169,224,142	-13.133%
2025-05-13	34.4600	39.0950	34.1800	38.8900	+16.020%	96,751,993	+0.514%
2025-05-12	33.8900	35.0700	32.9500	33.5200	+4.783%	51,333,927	+16.617%
2025-05-09	32.1300	32.8350	31.1950	31.9900	-0.374%	31,459,202	+22.194%
2025-05-08	32.9300	33.1900	31.9500	32.1100	-1.139%	42,736,601	+21.738%
2025-05-07	31.1000	32.9700	30.5400	32.4800	-1.396%	58,616,872	+20.351%
2025-05-06	31.7200	33.3350	31.5200	32.9400	+2.394%	44,675,879	+18.670%
2025-05-05	33.1000	33.4950	32.1200	32.1700	-4.568%	33,477,394	+21.511%
2025-05-02	32.9400	34.1300	32.6900	33.7100	+2.994%	45,306,805	+15.960%
2025-05-01	32.1500	33.7800	31.1501	32.7300	+2.731%	55,087,522	+19.432%
2025-04-30	29.1200	32.0000	28.7831	31.8600	-11.500%	98,230,510	+22.693%
2025-04-29	36.9200	37.2900	35.9400	36.0000	-3.408%	43,312,256	+8.583%
2025-04-28	36.5400	37.8200	36.0600	37.2700	+2.194%	42,508,717	+4.883%
2025-04-25	35.9050	36.7400	35.3000	36.4700	+1.843%	38,163,413	+7.184%
2025-04-24	33.6500	36.4800	33.5100	35.8100	+8.845%	50,380,410	+9.159%
2025-04-23	33.0200	34.9900	32.6250	32.9000	+7.587%	56,444,792	+18.815%
2025-04-22	30.0750	31.0500	29.5700	30.5800	+3.626%	32,367,197	+27.829%
2025-04-21	30.7500	30.9100	28.9000	29.5100	-6.332%	35,384,428	+32.464%
2025-04-17	32.0800	32.2500	30.4400	31.5050	-1.207%	26,958,502	+24.076%
2025-04-16	31.8550	33.6500	30.9200	31.8900	-4.749%	38,821,481	+22.578%
2025-04-15	33.2150	34.5900	33.0700	33.4800	+1.087%	27,661,282	+16.756%
2025-04-14	35.0300	35.1200	32.9700	33.1200	-0.090%	33,565,630	+18.025%
2025-04-11	34.0800	34.3313	32.5650	33.1500	-1.574%	27,608,719	+17.919%
2025-04-10	35.0900	35.4799	32.5000	33.6800	-8.254%	38,130,449	+16.063%
2025-04-09	32.0000	37.3900	31.4050	36.7100	+15.768%	69,891,782	+6.483%
2025-04-08	35.1400	35.4900	30.9200	31.7100	-3.909%	61,430,949	+23.273%
2025-04-07	27.9100	34.1455	27.6000	33.0000	+10.664%	73,009,810	+18.455%
2025-04-04	30.7000	31.1900	27.6500	29.8200	-7.735%	54,490,225	+31.087%
2025-04-03	32.0300	33.1600	31.5500	32.3200	-7.894%	45,050,146	+20.947%
2025-04-02	34.0200	36.0500	33.7652	35.0900	+0.114%	39,934,462	+11.399%
2025-04-01	34.2500	35.9000	33.9000	35.0500	+2.366%	41,752,301	+11.526%
2025-03-31	32.7500	34.5700	32.1400	34.2400	-0.058%	43,814,765	+14.165%