Dark

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2025 3:59:59 PM EDT

94.19USD+2.470%(+2.27)4,544,425

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:41:30 AM EDT

94.91USD+0.775%(+0.73)2,335

After-hours

Jul 2, 2025 4:50:30 PM EDT

94.17USD-0.021%(-0.02)54,522

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	92.380	94.819000	92.2500	94.180	+2.459%	4,544,425	0.000%
2025-07-01	89.520	92.660000	89.2000	91.920	+2.224%	3,786,567	+2.459%
2025-06-30	90.785	90.785000	89.6600	89.920	-0.476%	1,932,610	+4.738%
2025-06-27	91.050	91.700000	89.2700	90.350	-0.769%	5,979,686	+4.239%
2025-06-26	91.050	91.740000	90.0300	91.050	+0.942%	2,923,248	+3.438%
2025-06-25	90.660	90.967600	88.7350	90.200	-0.210%	3,646,112	+4.412%
2025-06-24	89.880	90.900000	89.0900	90.390	+3.468%	5,908,422	+4.193%
2025-06-23	86.130	88.350000	85.5800	87.360	+1.240%	3,744,065	+7.807%
2025-06-20	87.470	87.830000	84.2401	86.290	+0.035%	6,559,905	+9.144%
2025-06-18	86.640	87.155000	85.4200	86.260	-0.197%	3,291,202	+9.182%
2025-06-17	86.820	88.175000	86.0100	86.430	-1.426%	2,998,675	+8.967%
2025-06-16	84.550	88.550000	84.1200	87.680	+5.537%	4,007,745	+7.413%
2025-06-13	83.800	84.993700	83.0000	83.080	-3.294%	2,736,895	+13.361%
2025-06-12	85.900	86.570000	85.4450	85.910	-1.014%	2,064,913	+9.626%
2025-06-11	89.140	89.580000	85.7551	86.790	-2.153%	2,522,224	+8.515%
2025-06-10	87.340	88.890000	86.7700	88.700	+2.189%	3,161,811	+6.178%
2025-06-09	86.110	88.000000	86.1100	86.800	+1.842%	3,667,865	+8.502%
2025-06-06	83.300	85.770000	82.9000	85.230	+4.270%	3,122,739	+10.501%
2025-06-05	82.710	83.680000	81.0700	81.740	-0.390%	2,346,194	+15.219%
2025-06-04	82.305	83.165000	81.3550	82.060	+0.749%	2,471,952	+14.770%
2025-06-03	79.480	81.640000	78.4100	81.450	+2.466%	2,151,255	+15.629%
2025-06-02	78.000	79.960000	77.7800	79.490	+1.132%	2,452,993	+18.480%
2025-05-30	80.180	80.290000	77.0200	78.600	-2.939%	3,849,259	+19.822%
2025-05-29	82.010	82.410000	80.2500	80.980	+0.910%	1,803,188	+16.300%
2025-05-28	82.000	82.471000	79.9100	80.250	-1.823%	2,711,154	+17.358%
2025-05-27	79.060	82.390000	78.3800	81.740	+6.183%	3,697,390	+15.219%
2025-05-23	76.695	77.460000	75.9900	76.980	-1.924%	1,813,539	+22.343%
2025-05-22	78.885	79.500000	78.2200	78.490	-0.620%	1,987,977	+19.990%
2025-05-21	80.430	81.910000	78.7600	78.980	-2.997%	2,329,306	+19.245%
2025-05-20	80.990	81.460000	80.6000	81.420	-0.061%	1,615,047	+15.672%
2025-05-19	80.560	81.990000	80.4400	81.470	-1.523%	1,840,746	+15.601%
2025-05-16	82.870	82.870000	81.7500	82.730	-0.313%	2,183,382	+13.840%
2025-05-15	83.250	83.780000	82.3400	82.990	-1.519%	2,959,014	+13.484%
2025-05-14	85.060	85.845000	83.5450	84.270	-0.742%	2,310,964	+11.760%
2025-05-13	83.010	85.630000	82.9500	84.900	+2.215%	2,817,706	+10.931%
2025-05-12	83.070	83.770000	81.6500	83.060	+7.285%	4,715,326	+13.388%
2025-05-09	77.260	78.374800	76.7100	77.420	+0.755%	2,353,885	+21.648%
2025-05-08	76.210	78.025000	75.6000	76.840	+2.331%	2,713,675	+22.566%
2025-05-07	74.070	75.480000	73.1100	75.090	+1.377%	3,310,635	+25.423%
2025-05-06	74.350	75.030000	73.7400	74.070	-1.816%	2,203,635	+27.150%
2025-05-05	75.460	76.375000	75.2700	75.440	-0.580%	2,485,127	+24.841%
2025-05-02	75.690	77.100000	75.4400	75.880	+2.846%	2,526,928	+24.117%
2025-05-01	75.160	75.700000	73.6300	73.780	-0.579%	3,041,504	+27.650%
2025-04-30	73.680	74.470000	71.2700	74.210	-0.908%	4,360,240	+26.910%
2025-04-29	75.040	76.650000	72.7600	74.890	-2.525%	4,966,583	+25.758%
2025-04-28	76.460	78.640000	75.3400	76.830	-0.376%	4,841,578	+22.582%
2025-04-25	76.090	77.700000	73.5000	77.120	-0.233%	2,588,648	+22.121%
2025-04-24	74.760	77.590000	74.4300	77.300	+5.630%	3,576,795	+21.837%
2025-04-23	75.070	75.910000	73.0300	73.180	+2.651%	3,431,242	+28.696%
2025-04-22	70.740	72.050000	70.4100	71.290	+2.120%	3,250,111	+32.108%
2025-04-21	69.410	70.520000	68.2400	69.810	-2.021%	3,268,367	+34.909%
2025-04-17	71.300	71.790000	70.4900	71.250	+0.126%	3,056,579	+32.182%
2025-04-16	70.730	72.645000	68.4600	71.160	-3.916%	4,925,959	+32.350%
2025-04-15	74.080	75.362800	73.6900	74.060	+0.271%	2,228,201	+27.167%
2025-04-14	75.570	76.020000	72.2800	73.860	+0.285%	3,946,868	+27.512%
2025-04-11	72.430	74.300000	70.5000	73.650	+1.881%	3,690,319	+27.875%
2025-04-10	75.180	76.418100	70.2800	72.290	-9.001%	6,480,598	+30.281%
2025-04-09	69.400	80.400000	68.1300	79.440	+16.892%	8,851,125	+18.555%
2025-04-08	75.580	76.150100	66.3900	67.960	-6.738%	5,071,699	+38.582%
2025-04-07	67.460	76.150000	65.7700	72.870	+6.039%	7,338,862	+29.244%
2025-04-04	71.100	72.430000	67.1200	68.720	-8.483%	6,747,395	+37.049%
2025-04-03	78.690	79.730000	74.3900	75.090	-10.201%	5,073,857	+25.423%
2025-04-02	81.750	84.888700	81.1000	83.620	+1.223%	1,732,909	+12.629%
2025-04-01	81.880	82.770000	80.4700	82.610	+0.012%	3,045,941	+14.006%
2025-03-31	81.360	83.000000	79.6000	82.600	-0.217%	2,825,429	+14.019%
2025-03-28	85.770	86.290000	82.4700	82.780	-3.385%	2,363,955	+13.771%
2025-03-27	87.180	87.940000	85.2450	85.680	-2.647%	2,161,473	+9.921%
2025-03-26	89.630	90.335000	87.3200	88.010	-2.157%	2,119,287	+7.011%
2025-03-25	90.245	91.290000	89.4700	89.950	-1.154%	1,919,319	+4.703%
2025-03-24	89.760	91.210000	89.5750	91.000	+3.988%	3,157,856	+3.495%
2025-03-21	86.588	88.390000	85.3600	87.510	-0.760%	5,747,962	+7.622%
2025-03-20	87.630	89.370000	87.5750	88.180	-0.373%	2,438,879	+6.804%
2025-03-19	88.690	90.460000	87.4600	88.510	-0.405%	2,859,127	+6.406%
2025-03-18	88.720	89.659000	87.8400	88.870	-1.442%	3,582,332	+5.975%
2025-03-17	87.150	90.860000	87.1500	90.170	+3.954%	3,468,032	+4.447%
2025-03-14	85.940	86.910000	84.0100	86.740	+1.652%	5,386,216	+8.577%
2025-03-13	86.220	87.665000	83.9300	85.330	-1.626%	4,299,947	+10.371%
2025-03-12	89.025	89.035000	86.2200	86.740	-0.379%	7,112,635	+8.577%
2025-03-11	91.890	94.370000	82.9800	87.070	-17.052%	12,238,712	+8.166%
2025-03-10	105.950	106.050000	102.4350	104.970	-3.289%	3,009,892	-10.279%
2025-03-07	106.140	108.838600	104.3508	108.540	+2.989%	2,386,766	-13.230%
2025-03-06	106.970	109.668600	105.1300	105.390	-4.373%	3,290,788	-10.637%
2025-03-05	108.000	110.690000	106.6500	110.210	+2.779%	1,989,553	-14.545%
2025-03-04	106.130	109.660000	103.2200	107.230	+1.371%	3,211,390	-12.170%
2025-03-03	110.960	111.690000	104.9245	105.780	-3.714%	2,882,476	-10.966%
2025-02-28	109.390	111.355000	107.4200	109.860	+0.965%	2,669,180	-14.273%
2025-02-27	115.550	116.420000	108.7300	108.810	-5.226%	2,883,339	-13.445%
2025-02-26	113.000	116.740000	112.3500	114.810	+3.107%	3,399,329	-17.969%
2025-02-25	114.090	114.500000	110.9600	111.350	-1.963%	2,229,743	-15.420%
2025-02-24	116.120	116.490000	112.7800	113.580	-2.010%	1,926,855	-17.080%
2025-02-21	119.335	120.635000	114.6300	115.910	-2.227%	2,308,641	-18.747%
2025-02-20	116.165	118.760000	116.0600	118.550	+2.286%	2,379,030	-20.557%
2025-02-19	114.600	116.600000	114.4300	115.900	+0.713%	1,522,756	-18.740%
2025-02-18	114.660	115.960000	113.5650	115.080	+1.616%	2,431,865	-18.161%
2025-02-14	112.260	113.640000	112.0700	113.250	+0.363%	1,640,274	-16.839%
2025-02-13	111.770	113.210000	111.1700	112.840	+1.166%	1,726,671	-16.537%
2025-02-12	109.780	111.930000	109.4000	111.540	-1.047%	1,583,866	-15.564%
2025-02-11	113.030	114.715000	112.2600	112.720	-1.175%	1,659,275	-16.448%
2025-02-10	114.810	115.060000	112.8300	114.060	+0.733%	1,525,114	-17.429%
2025-02-07	114.080	114.610000	111.5000	113.230	-0.736%	1,830,465	-16.824%
2025-02-06	112.880	114.120000	111.6900	114.070	+1.297%	1,950,289	-17.437%
2025-02-05	110.770	113.380000	110.5297	112.610	+0.842%	2,321,446	-16.366%
2025-02-04	111.490	112.485000	110.0300	111.670	+0.522%	2,195,459	-15.662%
2025-02-03	112.580	113.120000	109.6700	111.090	-4.059%	3,297,164	-15.222%
2025-01-31	113.790	118.890000	111.1600	115.790	+0.617%	3,707,030	-18.663%
2025-01-30	102.000	117.460000	100.7700	115.080	-5.711%	8,828,717	-18.161%
2025-01-29	122.900	123.505000	120.9400	122.050	+0.086%	2,682,594	-22.835%
2025-01-28	120.510	123.165000	118.5500	121.945	+1.393%	2,801,981	-22.768%
2025-01-27	124.562	125.390000	118.1499	120.270	-7.428%	5,187,355	-21.693%
2025-01-24	132.000	132.322200	129.2700	129.920	-1.449%	2,207,497	-27.509%
2025-01-23	132.080	132.612200	129.8400	131.830	-2.203%	2,176,590	-28.560%
2025-01-22	132.800	136.240000	132.3900	134.800	+1.890%	2,144,510	-30.134%
2025-01-21	135.000	135.500000	130.1800	132.300	-4.408%	3,923,050	-28.813%
2025-01-17	140.000	140.000000	137.7100	138.400	+0.603%	2,048,553	-31.951%
2025-01-16	137.420	139.760000	135.5700	137.570	+1.957%	1,936,257	-31.540%
2025-01-15	136.240	137.660000	134.6900	134.930	+0.559%	1,726,115	-30.201%
2025-01-14	134.240	135.687500	132.2700	134.180	+0.721%	1,293,621	-29.811%
2025-01-13	131.460	133.645800	129.6201	133.220	-0.708%	1,263,799	-29.305%
2025-01-10	136.290	136.290000	132.4000	134.170	-2.173%	1,909,511	-29.805%
2025-01-08	137.900	138.595000	134.6100	137.150	-1.203%	2,133,953	-31.331%
2025-01-07	141.270	144.160000	137.3800	138.820	-0.843%	3,143,579	-32.157%
2025-01-06	135.535	140.660000	135.3100	140.000	+7.198%	3,663,789	-32.729%
2025-01-03	127.000	131.390000	126.2100	130.600	+3.192%	1,973,322	-27.887%
2025-01-02	126.760	128.445000	125.7300	126.560	+0.508%	1,718,397	-25.585%
2024-12-31	126.810	128.110000	125.2500	125.920	-0.616%	1,249,590	-25.206%
2024-12-30	125.970	128.260000	124.6700	126.700	-1.431%	1,795,018	-25.667%
2024-12-27	129.620	130.040000	127.6150	128.540	-1.758%	1,587,793	-26.731%
2024-12-26	129.640	131.880000	128.8900	130.840	+0.677%	1,391,950	-28.019%
2024-12-24	128.920	130.166500	128.4000	129.960	+1.160%	713,983	-27.532%
2024-12-23	126.085	128.870000	125.7700	128.470	+2.001%	1,988,285	-26.691%
2024-12-20	124.610	129.040000	123.4600	125.950	+0.607%	5,624,217	-25.224%
2024-12-19	127.890	130.100000	124.7300	125.190	+1.147%	2,972,788	-24.770%
2024-12-18	129.940	133.340000	122.9400	123.770	-3.312%	3,394,495	-23.907%
2024-12-17	129.020	130.280000	126.7300	128.010	-1.135%	2,248,918	-26.428%
2024-12-16	127.920	130.200000	125.0300	129.480	+5.080%	3,279,073	-27.263%
2024-12-13	122.920	124.420000	121.8100	123.220	+1.877%	3,939,000	-23.568%
2024-12-12	119.350	121.565000	117.7900	120.950	+0.624%	2,054,188	-22.133%
2024-12-11	118.780	121.360000	117.9100	120.200	+2.709%	2,218,883	-21.647%
2024-12-10	121.150	121.150000	116.1349	117.030	-2.116%	2,102,212	-19.525%
2024-12-09	119.110	122.615000	117.7000	119.560	+0.886%	2,563,938	-21.228%
2024-12-06	114.990	119.780000	114.5000	118.510	+4.212%	3,424,503	-20.530%
2024-12-05	116.210	117.080000	113.0300	113.720	-2.712%	1,772,535	-17.183%
2024-12-04	118.010	118.110000	114.6607	116.890	+1.230%	2,277,445	-19.429%
2024-12-03	111.560	116.100000	111.2250	115.470	+2.005%	2,616,121	-18.438%
2024-12-02	110.040	113.850000	110.0400	113.200	+2.909%	2,743,027	-16.802%
2024-11-29	109.950	112.320000	109.8100	110.000	+1.767%	1,381,216	-14.382%
2024-11-27	109.530	109.780000	106.1300	108.090	-0.889%	1,315,558	-12.869%
2024-11-26	112.110	112.129900	108.0700	109.060	-1.455%	1,743,443	-13.644%
2024-11-25	110.720	112.280000	109.3350	110.670	+2.273%	2,051,137	-14.900%
2024-11-22	105.120	108.250000	105.0700	108.210	+2.549%	1,627,351	-12.966%
2024-11-21	104.540	105.965000	103.4000	105.520	+1.873%	2,244,929	-10.747%
2024-11-20	102.290	103.790000	101.8800	103.580	+0.759%	2,217,893	-9.075%
2024-11-19	103.640	104.050000	102.3000	102.800	-1.296%	2,018,266	-8.385%
2024-11-18	102.400	104.360000	102.2600	104.150	+1.531%	2,673,499	-9.573%
2024-11-15	104.000	105.260000	102.2500	102.580	-3.699%	2,949,748	-8.189%
2024-11-14	107.990	108.150000	106.1800	106.520	+0.132%	1,473,031	-11.585%
2024-11-13	107.080	108.640000	106.0000	106.380	-1.800%	1,738,313	-11.468%
2024-11-12	109.910	110.230000	107.1600	108.330	-0.441%	1,932,695	-13.062%
2024-11-11	110.530	110.630000	107.0000	108.810	-1.876%	1,924,573	-13.445%
2024-11-08	110.220	111.280000	109.5250	110.890	-0.672%	1,671,320	-15.069%
2024-11-07	111.140	112.440000	110.6100	111.640	+2.422%	1,641,582	-15.640%
2024-11-06	108.300	109.840000	107.1400	109.000	+3.367%	2,137,928	-13.596%
2024-11-05	104.220	105.560000	103.7200	105.450	+1.132%	3,063,476	-10.688%
2024-11-04	104.930	106.130000	104.0650	104.270	-2.085%	1,822,221	-9.677%
2024-11-01	106.680	107.840000	106.1100	106.490	+0.264%	2,276,197	-11.560%
2024-10-31	109.060	109.820000	105.5300	106.210	-2.987%	3,179,925	-11.327%
2024-10-30	111.480	112.770000	109.4200	109.480	-3.320%	2,724,609	-13.975%
2024-10-29	111.330	113.800000	111.0000	113.240	+1.716%	2,186,885	-16.832%
2024-10-28	111.850	112.135000	110.2200	111.330	-0.376%	2,512,035	-15.405%
2024-10-25	111.190	113.520000	110.9900	111.750	+0.930%	3,573,702	-15.723%
2024-10-24	118.200	118.295000	109.5300	110.720	-11.018%	7,136,626	-14.939%
2024-10-23	124.610	126.550000	122.5350	124.430	-0.742%	2,750,767	-24.311%
2024-10-22	125.550	126.260000	124.9600	125.360	-0.453%	2,203,680	-24.872%
2024-10-21	125.690	126.390000	124.5300	125.930	-0.087%	2,291,757	-25.212%
2024-10-18	127.830	128.135000	125.2300	126.040	-0.920%	1,714,392	-25.278%
2024-10-17	130.190	130.750000	127.1200	127.210	+0.165%	1,728,532	-25.965%
2024-10-16	130.880	130.880000	126.7700	127.000	-0.283%	1,451,587	-25.843%
2024-10-15	133.530	135.360000	126.5800	127.360	-4.699%	2,824,503	-26.052%
2024-10-14	131.680	134.160000	131.6050	133.640	+1.312%	1,414,882	-29.527%
2024-10-11	128.300	132.230000	128.3000	131.910	+2.303%	1,174,794	-28.603%
2024-10-10	128.480	129.380000	127.2703	128.940	-1.173%	906,952	-26.958%
2024-10-09	129.140	131.292874	129.1050	130.470	+0.827%	1,324,174	-27.815%
2024-10-08	129.770	130.320000	128.2900	129.400	-0.085%	991,111	-27.218%
2024-10-07	129.330	131.075000	128.2400	129.510	-0.759%	869,567	-27.280%
2024-10-04	132.000	132.280000	129.2500	130.500	+1.155%	1,240,999	-27.831%
2024-10-03	129.650	132.500000	128.3700	129.010	-1.849%	1,380,718	-26.998%
2024-10-02	129.680	134.000000	128.9070	131.440	+1.899%	1,291,471	-28.348%
2024-10-01	132.800	133.850000	127.8200	128.990	-3.688%	2,204,632	-26.987%
2024-09-30	132.930	134.300000	131.3700	133.930	-0.527%	1,173,071	-29.680%
2024-09-27	137.720	138.430000	133.7200	134.640	-2.016%	1,614,174	-30.051%
2024-09-26	136.760	138.410000	133.0000	137.410	+5.190%	1,914,672	-31.461%
2024-09-25	129.850	132.380000	129.5950	130.630	-0.298%	1,713,151	-27.903%
2024-09-24	131.560	131.850000	129.4100	131.020	+1.026%	954,628	-28.118%
2024-09-23	129.990	130.530000	128.9100	129.690	+0.574%	1,002,717	-27.381%
2024-09-20	132.210	132.670000	128.0900	128.950	-3.639%	3,790,254	-26.964%
2024-09-19	133.980	135.970000	131.3900	133.820	+4.661%	2,424,452	-29.622%
2024-09-18	130.560	132.180000	127.6300	127.860	-1.426%	1,351,895	-26.341%
2024-09-17	129.620	131.635600	128.6700	129.710	+1.352%	1,113,943	-27.392%
2024-09-16	128.340	129.515000	124.5900	127.980	-2.477%	1,961,750	-26.410%
2024-09-13	129.170	132.240000	128.8350	131.230	+2.371%	1,113,033	-28.233%
2024-09-12	130.960	131.440000	127.2850	128.190	-2.525%	1,363,132	-26.531%
2024-09-11	125.780	131.860000	124.3600	131.510	+4.898%	2,472,741	-28.386%
2024-09-10	124.700	125.620000	121.9100	125.370	+0.942%	892,173	-24.878%
2024-09-09	123.880	124.835000	121.9500	124.200	+2.264%	1,605,179	-24.171%
2024-09-06	124.910	125.865000	119.8100	121.450	-3.688%	2,153,721	-22.454%
2024-09-05	124.020	128.020000	123.9500	126.100	-0.521%	1,290,651	-25.313%
2024-09-04	123.640	128.400000	122.6300	126.760	+1.783%	1,620,498	-25.702%
2024-09-03	133.490	134.315000	123.7900	124.540	-8.915%	2,985,676	-24.378%
2024-08-30	136.840	137.810000	134.4900	136.730	+2.068%	1,444,361	-31.120%
2024-08-29	134.160	138.090000	132.8200	133.960	+1.247%	1,488,851	-29.695%
2024-08-28	134.140	135.770000	130.5900	132.310	-1.978%	1,323,701	-28.819%
2024-08-27	132.090	136.050000	130.6300	134.980	+1.489%	1,060,843	-30.227%
2024-08-26	135.460	135.790000	132.5200	133.000	-2.163%	1,415,927	-29.188%
2024-08-23	133.810	137.520000	133.0100	135.940	+3.613%	1,840,384	-30.719%
2024-08-22	135.850	136.174400	130.5400	131.200	-3.109%	1,801,548	-28.216%
2024-08-21	133.250	136.590000	132.2150	135.410	+2.794%	1,395,510	-30.448%
2024-08-20	132.685	134.544300	130.1200	131.730	-1.679%	1,651,734	-28.505%
2024-08-19	132.360	134.150000	130.2900	133.980	+0.646%	1,341,092	-29.706%
2024-08-16	131.400	133.490000	129.5400	133.120	+1.055%	1,323,714	-29.252%
2024-08-15	129.160	132.450000	127.8500	131.730	+5.174%	1,995,016	-28.505%
2024-08-14	127.530	128.350000	123.5100	125.250	-1.440%	1,317,013	-24.806%
2024-08-13	123.640	127.400000	122.9200	127.080	+3.891%	1,635,974	-25.889%
2024-08-12	122.650	123.830000	120.4900	122.320	+0.493%	983,887	-23.005%
2024-08-09	121.730	123.240000	120.0100	121.720	-0.944%	1,159,408	-22.626%
2024-08-08	118.310	123.080000	115.3200	122.880	+7.554%	2,202,838	-23.356%
2024-08-07	121.990	123.180000	113.5000	114.250	-3.440%	2,438,303	-17.567%
2024-08-06	117.090	122.200000	116.3300	118.320	+1.658%	1,613,676	-20.402%
2024-08-05	111.160	119.620000	109.1500	116.390	-0.750%	2,715,688	-19.082%
2024-08-02	119.750	120.000000	115.7150	117.270	-3.672%	3,391,465	-19.690%
2024-08-01	128.770	131.615000	119.6500	121.740	-7.182%	3,910,071	-22.638%
2024-07-31	126.750	131.580000	125.9300	131.160	+8.093%	4,402,508	-28.195%
2024-07-30	128.590	128.700000	120.1000	121.340	-5.151%	2,789,320	-22.383%
2024-07-29	128.370	130.270000	127.1400	127.930	+1.162%	1,737,503	-26.382%
2024-07-26	125.160	126.590000	123.0300	126.460	+1.709%	2,606,905	-25.526%
2024-07-25	128.442	129.970500	120.3500	124.335	-13.380%	6,538,868	-24.253%
2024-07-24	149.620	150.700000	143.1800	143.540	-5.733%	3,115,929	-34.388%
2024-07-23	151.840	154.140000	151.5650	152.270	-1.418%	1,303,162	-38.149%
2024-07-22	151.000	155.180000	149.1000	154.460	+5.491%	2,220,195	-39.026%
2024-07-19	149.020	150.280000	146.0000	146.420	-2.073%	1,992,158	-35.678%
2024-07-18	151.830	153.530000	147.1400	149.520	-1.858%	2,915,519	-37.012%
2024-07-17	158.650	159.680000	152.1600	152.350	-6.534%	3,099,971	-38.182%
2024-07-16	161.210	163.205000	158.9650	163.000	+2.201%	1,451,592	-42.221%
2024-07-15	157.180	161.150000	157.0800	159.490	+2.021%	2,027,740	-40.949%
2024-07-12	155.980	158.860000	154.5600	156.330	+0.988%	1,896,585	-39.756%
2024-07-11	161.220	161.220000	154.4700	154.800	-2.721%	2,068,237	-39.160%
2024-07-10	154.360	159.610000	153.8200	159.130	+3.681%	1,772,210	-40.816%
2024-07-09	154.640	156.110000	153.1000	153.480	-0.448%	1,188,309	-38.637%
2024-07-08	152.160	154.900000	151.8200	154.170	+1.964%	1,489,698	-38.912%
2024-07-05	152.670	152.670000	149.9000	151.200	-0.330%	917,767	-37.712%
2024-07-03	150.000	152.670000	148.8400	151.700	+1.404%	978,078	-37.917%
2024-07-02	147.000	150.740000	145.4300	149.600	+1.238%	1,193,407	-37.045%
2024-07-01	148.000	148.770000	145.4500	147.770	-0.351%	1,136,901	-36.266%
2024-06-28	148.855	151.520000	146.3700	148.290	+0.488%	2,550,071	-36.489%
2024-06-27	147.000	148.250000	145.8300	147.570	+0.477%	1,350,883	-36.179%
2024-06-26	147.270	148.000000	144.7700	146.870	-0.474%	1,320,872	-35.875%
2024-06-25	145.810	148.015000	144.2800	147.570	+1.402%	1,741,209	-36.179%
2024-06-24	146.730	148.895000	145.2700	145.530	-1.967%	1,759,863	-35.285%
2024-06-21	147.600	149.540000	146.2700	148.450	+0.338%	5,911,569	-36.558%
2024-06-20	150.520	150.840000	146.1800	147.950	-2.504%	3,252,625	-36.343%
2024-06-18	147.310	151.950000	146.9800	151.750	+4.843%	2,877,204	-37.937%
2024-06-17	144.570	144.990000	141.5003	144.740	-0.221%	2,431,162	-34.932%
2024-06-14	144.880	146.510000	144.6900	145.060	-1.747%	1,045,757	-35.075%
2024-06-13	145.440	148.065000	144.8600	147.640	-0.820%	1,206,829	-36.210%
2024-06-12	147.480	152.230000	147.1000	148.860	+3.053%	2,559,387	-36.733%
2024-06-11	142.010	144.560000	141.2100	144.450	+0.958%	1,227,086	-34.801%
2024-06-10	139.300	144.170000	139.3000	143.080	+1.547%	1,452,275	-34.177%
2024-06-07	142.820	144.430000	139.4300	140.900	-1.627%	1,237,594	-33.158%
2024-06-06	144.260	144.710000	142.8100	143.230	-1.486%	1,312,485	-34.246%
2024-06-05	142.000	145.540000	141.0600	145.390	+4.133%	2,172,271	-35.223%
2024-06-04	140.350	141.780000	138.5700	139.620	-0.993%	2,282,495	-32.545%
2024-06-03	143.840	145.640000	138.9500	141.020	+0.057%	1,708,592	-33.215%
2024-05-31	141.330	142.660000	135.9550	140.940	-0.234%	3,079,456	-33.177%
2024-05-30	142.080	142.660000	140.1300	141.270	-0.423%	2,253,606	-33.333%
2024-05-29	142.430	144.120000	141.7200	141.870	-2.314%	2,037,960	-33.615%
2024-05-28	144.220	146.525000	143.0400	145.230	+0.847%	2,031,479	-35.151%
2024-05-24	141.190	145.010000	141.1900	144.010	+2.681%	2,113,570	-34.602%
2024-05-23	145.220	145.640000	138.9300	140.250	-1.827%	2,264,977	-32.848%
2024-05-22	140.730	143.010000	139.6850	142.860	+1.846%	2,039,635	-34.075%
2024-05-21	137.750	140.640000	137.3900	140.270	+0.545%	1,893,223	-32.858%
2024-05-20	135.000	140.220000	134.6900	139.510	+5.762%	3,397,129	-32.492%
2024-05-17	132.590	133.455000	130.9000	131.910	+0.319%	1,963,287	-28.603%
2024-05-16	131.730	132.760000	131.1700	131.490	-0.349%	2,169,055	-28.375%
2024-05-15	129.330	132.650000	128.5200	131.950	+3.808%	3,239,088	-28.624%
2024-05-14	124.810	127.379000	124.8100	127.110	+1.810%	1,728,912	-25.907%
2024-05-13	123.000	125.940000	122.9050	124.850	+1.570%	2,198,049	-24.565%
2024-05-10	123.720	124.100000	122.2400	122.920	+0.253%	1,375,805	-23.381%
2024-05-09	120.560	123.100000	120.2600	122.610	+1.810%	1,900,587	-23.187%
2024-05-08	119.000	120.760000	118.4700	120.430	-0.545%	1,740,934	-21.797%
2024-05-07	123.040	123.650000	120.7800	121.090	-0.705%	2,412,818	-22.223%
2024-05-06	121.200	122.280000	120.1650	121.950	+1.254%	1,974,012	-22.772%
2024-05-03	120.060	121.860000	119.1000	120.440	+2.598%	2,684,836	-21.803%
2024-05-02	115.870	117.600000	114.0050	117.390	+3.209%	2,450,833	-19.772%
2024-05-01	115.050	117.230000	111.7900	113.740	-2.218%	3,309,606	-17.197%
2024-04-30	117.370	118.830000	116.2500	116.320	-1.665%	2,304,996	-19.034%
2024-04-29	114.140	118.640000	114.0000	118.290	+3.645%	2,142,476	-20.382%
2024-04-26	110.440	114.670000	110.2700	114.130	+4.793%	5,185,976	-17.480%
2024-04-25	107.420	109.840000	104.0000	108.910	+8.153%	7,844,821	-13.525%
2024-04-24	102.090	102.670000	99.4700	100.700	+0.851%	2,405,994	-6.475%
2024-04-23	98.050	100.350000	98.0500	99.850	+2.138%	1,834,141	-5.679%
2024-04-22	97.100	98.700000	96.2000	97.760	+1.865%	2,285,068	-3.662%
2024-04-19	100.130	100.660000	95.8000	95.970	-4.222%	2,888,837	-1.865%
2024-04-18	101.420	102.560000	100.0200	100.200	-1.832%	2,102,355	-6.008%
2024-04-17	104.620	104.925000	101.5400	102.070	-2.726%	2,215,087	-7.730%
2024-04-16	104.960	106.190000	103.8900	104.930	+0.488%	1,254,096	-10.245%
2024-04-15	107.440	107.985000	103.9400	104.420	-1.370%	1,468,649	-9.807%
2024-04-12	107.610	108.720000	105.2400	105.870	-3.280%	1,841,357	-11.042%
2024-04-11	107.680	109.530000	105.8200	109.460	+2.876%	1,905,329	-13.959%
2024-04-10	108.350	109.085000	105.7700	106.400	-4.308%	1,516,986	-11.485%
2024-04-09	108.940	111.260000	108.7050	111.190	+3.126%	1,439,424	-15.298%
2024-04-08	107.960	109.160000	107.6650	107.820	+0.513%	1,154,682	-12.651%
2024-04-05	105.870	107.730000	105.7000	107.270	+1.246%	1,143,894	-12.203%
2024-04-04	110.660	111.050000	105.6100	105.950	-2.664%	2,475,884	-11.109%
2024-04-03	108.960	110.415000	108.4800	108.850	-1.171%	1,595,774	-13.477%
2024-04-02	111.270	111.685000	109.2800	110.140	-2.488%	1,187,278	-14.491%
2024-04-01	112.850	114.830000	111.8800	112.950	+0.106%	1,346,621	-16.618%
2024-03-28	111.640	113.280000	111.5700	112.830	+1.157%	2,046,945	-16.529%
2024-03-27	108.990	111.680000	108.5200	111.540	+3.144%	1,256,523	-15.564%
2024-03-26	109.180	110.220000	107.9900	108.140	-0.698%	1,732,737	-12.909%
2024-03-25	108.790	110.250000	108.6200	108.900	-1.670%	1,561,847	-13.517%
2024-03-22	110.920	112.270000	110.6700	110.750	-0.628%	1,812,701	-14.962%
2024-03-21	109.360	113.000000	108.8500	111.450	+4.052%	2,562,707	-15.496%
2024-03-20	104.150	107.800000	104.1500	107.110	+3.508%	2,435,238	-12.072%
2024-03-19	101.820	103.790000	101.5017	103.480	+0.603%	2,253,305	-8.987%
2024-03-18	104.250	105.240000	102.6900	102.860	-0.194%	1,767,183	-8.439%
2024-03-15	102.610	104.340000	102.5335	103.060	-0.761%	3,409,721	-8.616%
2024-03-14	105.830	106.230000	102.7400	103.850	-1.517%	1,646,690	-9.312%
2024-03-13	106.690	108.320000	104.8100	105.450	-2.542%	1,808,390	-10.688%
2024-03-12	107.040	108.420000	105.2539	108.200	+1.740%	1,505,425	-12.957%
2024-03-11	105.810	106.600000	104.5600	106.350	+0.217%	1,565,587	-11.443%
2024-03-08	110.560	110.920000	106.0800	106.120	-3.519%	1,632,683	-11.251%
2024-03-07	107.230	110.550000	107.0400	109.990	+3.035%	1,576,770	-14.374%
2024-03-06	105.990	107.775000	105.7600	106.750	+2.882%	1,497,444	-11.775%
2024-03-05	104.710	105.420000	102.4300	103.760	-1.956%	1,264,980	-9.233%
2024-03-04	106.640	106.925000	105.4300	105.830	-0.047%	1,252,254	-11.008%
2024-03-01	104.060	106.790000	102.7600	105.880	+2.211%	2,008,891	-11.050%
2024-02-29	101.910	103.840000	101.4100	103.590	+3.229%	2,391,925	-9.084%
2024-02-28	98.990	100.690000	98.7600	100.350	+0.080%	1,226,244	-6.148%
2024-02-27	102.910	102.910000	100.0400	100.270	-1.840%	1,675,465	-6.074%
2024-02-26	100.900	102.560000	100.1900	102.150	+2.007%	1,272,777	-7.802%
2024-02-23	102.490	102.720000	100.0300	100.140	-2.283%	1,451,194	-5.952%
2024-02-22	101.510	103.340000	100.3450	102.480	+2.912%	1,858,491	-8.099%
2024-02-21	98.270	99.610000	97.8050	99.580	-0.589%	1,110,839	-5.423%
2024-02-20	100.610	101.805000	98.8400	100.170	-2.025%	1,446,230	-5.980%
2024-02-16	103.170	104.095000	101.6300	102.240	-0.312%	1,608,844	-7.883%
2024-02-15	103.590	103.945000	101.7000	102.560	+0.975%	2,115,859	-8.171%
2024-02-14	100.200	101.810000	100.0200	101.570	+2.689%	1,454,066	-7.276%
2024-02-13	99.360	100.065000	97.4700	98.910	-3.887%	1,886,370	-4.782%
2024-02-12	102.250	104.770000	101.9050	102.910	+0.586%	1,362,076	-8.483%
2024-02-09	99.320	102.420000	98.8100	102.310	+3.900%	1,653,911	-7.946%
2024-02-08	97.400	99.570000	97.4000	98.470	+0.985%	1,888,028	-4.357%
2024-02-07	98.640	98.640000	96.3100	97.510	-0.246%	1,380,280	-3.415%
2024-02-06	96.670	97.790000	96.2250	97.750	+1.558%	1,543,380	-3.652%
2024-02-05	96.310	97.170000	94.6400	96.250	-0.125%	1,957,764	-2.151%
2024-02-02	94.950	96.690000	93.8700	96.370	+1.293%	1,808,983	-2.272%
2024-02-01	97.130	97.130000	93.3700	95.140	-1.501%	2,896,371	-1.009%
2024-01-31	95.490	98.790000	92.2901	96.590	-7.649%	6,316,152	-2.495%
2024-01-30	104.890	106.435000	104.3200	104.590	-1.395%	2,111,127	-9.953%
2024-01-29	104.210	106.335000	104.0900	106.070	+0.578%	1,721,063	-11.210%
2024-01-26	108.740	108.820000	104.8175	105.460	-4.084%	2,095,612	-10.696%
2024-01-25	112.680	112.710000	109.7600	109.950	-0.651%	2,007,847	-14.343%
2024-01-24	112.050	113.600000	110.4600	110.670	-0.512%	1,921,093	-14.900%
2024-01-23	110.600	111.510000	109.3900	111.240	+1.045%	1,173,330	-15.336%
2024-01-22	110.000	111.960000	108.9900	110.090	+1.260%	1,827,946	-14.452%
2024-01-19	107.240	109.075000	105.6400	108.720	+2.547%	1,934,579	-13.374%
2024-01-18	104.800	106.430000	104.3400	106.020	+3.072%	2,416,581	-11.168%
2024-01-17	102.480	103.000000	100.7500	102.860	-1.182%	1,366,144	-8.439%
2024-01-16	103.990	105.310000	103.2100	104.090	-0.687%	1,670,982	-9.521%
2024-01-12	105.000	106.115000	103.6100	104.810	-0.276%	1,191,076	-10.142%
2024-01-11	104.830	105.680000	102.9600	105.100	+0.210%	1,803,548	-10.390%
2024-01-10	105.460	105.500000	103.2901	104.880	-0.342%	1,148,126	-10.202%