Dark

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

367.56USD+0.566%(+2.07)3,771,504

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

383.00USD+4.791%(+17.51)9,296

After-hours

Jul 31, 2026 4:57:30 PM EDT

365.25USD-0.628%(-2.31)532,690

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	382.9900	392.0000	362.2344	367.6900	+0.602%	3,771,504	0.000%
2026-07-30	347.9000	369.0000	344.5000	365.4900	+14.427%	7,313,846	+0.602%
2026-07-29	367.8950	372.2300	319.1900	319.4100	-0.387%	9,221,739	+15.115%
2026-07-28	319.3400	323.9600	301.0000	320.6500	-4.218%	5,795,509	+14.670%
2026-07-27	349.9300	355.2500	319.6000	334.7700	-4.330%	4,149,280	+9.834%
2026-07-24	365.0000	371.3600	345.4650	349.9200	-6.376%	2,945,193	+5.078%
2026-07-23	362.9700	378.4950	362.6700	373.7500	+1.161%	2,092,387	-1.621%
2026-07-22	362.6500	376.3700	360.8000	369.4600	-1.224%	2,143,025	-0.479%
2026-07-21	360.9999	379.1850	356.0100	374.0400	+12.069%	3,997,936	-1.698%
2026-07-20	335.2150	351.2300	331.2750	333.7600	+3.538%	2,940,456	+10.166%
2026-07-17	305.8850	330.6750	296.8210	322.3550	+0.017%	3,518,674	+14.064%
2026-07-16	332.2350	335.3900	317.7400	322.3000	-5.793%	3,623,882	+14.083%
2026-07-15	356.3000	358.0000	325.1400	342.1200	-3.145%	3,182,563	+7.474%
2026-07-14	363.5700	365.0000	347.1600	353.2300	+3.553%	2,088,019	+4.094%
2026-07-13	345.0000	348.5900	334.3500	341.1100	-5.142%	3,104,954	+7.792%
2026-07-10	353.4600	362.5500	344.9700	359.6000	-0.868%	1,571,878	+2.250%
2026-07-09	379.2400	385.0000	360.6600	362.7500	+3.180%	3,708,105	+1.362%
2026-07-08	342.9900	354.2700	335.0600	351.5700	+2.466%	3,194,193	+4.585%
2026-07-07	354.0550	361.0500	328.2800	343.1100	-9.594%	6,405,403	+7.164%
2026-07-06	386.5800	399.8000	377.1700	379.5200	+2.826%	3,447,046	-3.117%
2026-07-02	427.4050	429.7400	362.0100	369.0900	-13.631%	5,938,036	-0.379%
2026-07-01	461.0000	463.6600	425.1100	427.3400	-11.677%	5,463,519	-13.958%
2026-06-30	467.5000	487.9100	460.0000	483.8400	+4.454%	5,022,378	-24.006%
2026-06-29	440.6200	469.1050	414.9300	463.2100	+6.032%	5,089,147	-20.621%
2026-06-26	453.7400	456.2350	423.0700	436.8600	-7.437%	11,486,353	-15.833%
2026-06-25	454.0000	472.3700	427.0900	471.9600	+10.478%	7,039,168	-22.093%
2026-06-24	423.0650	433.0000	413.7701	427.2000	+1.685%	3,256,430	-13.930%
2026-06-23	410.1700	428.6699	408.7700	420.1200	-8.070%	7,671,715	-12.480%
2026-06-22	456.1350	459.1870	439.6100	457.0000	+4.357%	4,338,543	-19.543%
2026-06-18	421.8250	439.5000	421.8250	437.9200	+7.186%	17,958,153	-16.037%
2026-06-17	429.2300	440.7499	408.2400	408.5600	-0.193%	3,527,602	-10.003%
2026-06-16	432.2500	436.2500	409.2200	409.3500	-5.333%	3,977,808	-10.177%
2026-06-15	426.4500	437.7700	423.0300	432.4100	+7.245%	4,557,953	-14.967%
2026-06-12	381.9400	408.0000	380.0000	403.2000	+5.716%	3,326,869	-8.807%
2026-06-11	358.5500	381.5400	356.6000	381.4000	+9.727%	5,027,375	-3.595%
2026-06-10	360.2650	374.8200	345.6050	347.5900	-5.856%	3,745,763	+5.783%
2026-06-09	386.5980	395.6500	340.3401	369.2100	-1.463%	4,262,084	-0.412%
2026-06-08	377.8400	380.1650	368.4100	374.6900	+4.682%	2,940,905	-1.868%
2026-06-05	389.5400	392.9200	354.1300	357.9300	-12.026%	5,471,125	+2.727%
2026-06-04	396.4300	413.8700	388.0900	406.8600	-0.686%	4,214,048	-9.627%
2026-06-03	397.0000	420.6000	393.6001	409.6700	+4.343%	3,254,624	-10.247%
2026-06-02	370.7700	392.9000	365.7800	392.6200	+6.266%	3,413,122	-6.350%
2026-06-01	366.5100	376.7000	360.1400	369.4700	-1.293%	2,523,395	-0.482%
2026-05-29	385.1600	386.9700	368.1000	374.3100	-2.180%	4,130,953	-1.769%
2026-05-28	381.5600	386.2999	364.8300	382.6500	+1.815%	2,762,814	-3.910%
2026-05-27	402.1300	406.6500	365.0450	375.8300	-3.420%	3,280,858	-2.166%
2026-05-26	371.6300	390.3500	367.6200	389.1400	+8.565%	4,010,463	-5.512%
2026-05-22	355.0000	360.3400	352.4100	358.4400	+1.415%	2,712,336	+2.581%
2026-05-21	345.3700	359.4700	343.3300	353.4400	+2.643%	3,582,126	+4.032%
2026-05-20	327.8550	344.4700	324.4800	344.3400	+7.098%	3,387,458	+6.781%
2026-05-19	314.1200	325.2100	309.4100	321.5200	+0.146%	3,489,042	+14.360%
2026-05-18	337.8800	342.0400	315.6700	321.0500	-4.981%	4,670,075	+14.527%
2026-05-15	339.5700	346.5900	335.3200	337.8800	-5.236%	4,251,856	+8.823%
2026-05-14	362.0000	365.0000	353.5900	356.5500	-1.880%	2,352,514	+3.124%
2026-05-13	366.3100	366.9000	350.0200	363.3800	+1.375%	3,628,660	+1.186%
2026-05-12	356.6100	359.8300	340.2500	358.4500	-2.234%	5,646,007	+2.578%
2026-05-11	355.6400	367.4700	354.2525	366.6400	+1.910%	4,427,876	+0.286%
2026-05-08	367.0000	367.8700	354.2400	359.7700	+1.598%	3,485,989	+2.201%
2026-05-07	378.5400	379.0000	345.5600	354.1100	-7.417%	5,001,462	+3.835%
2026-05-06	368.5100	383.0000	364.7900	382.4800	+7.107%	3,835,641	-3.867%
2026-05-05	345.5900	366.1300	345.0401	357.1000	+5.826%	3,565,703	+2.966%
2026-05-04	344.4200	349.8150	336.7600	337.4400	-2.310%	3,099,975	+8.965%
2026-05-01	343.4050	354.0000	336.6500	345.4200	+0.568%	2,876,763	+6.447%
2026-04-30	327.0000	353.5400	326.7250	343.4700	+12.124%	7,836,332	+7.052%
2026-04-29	314.5350	335.0000	301.8603	306.3300	-19.414%	13,137,889	+20.031%
2026-04-28	389.0000	396.3371	374.6800	380.1300	-5.440%	4,595,417	-3.273%
2026-04-27	421.4400	421.4400	389.3000	402.0000	-3.846%	4,013,911	-8.535%
2026-04-24	408.8300	422.1100	401.1401	418.0800	+4.262%	3,234,549	-12.053%
2026-04-23	389.7400	404.8300	389.3700	400.9900	+4.105%	2,476,248	-8.304%
2026-04-22	388.8950	390.8000	376.3500	385.1800	+1.382%	2,223,184	-4.541%
2026-04-21	379.1550	387.4450	375.9300	379.9300	+1.258%	1,833,277	-3.222%
2026-04-20	382.7100	384.9650	373.0000	375.2100	-1.359%	1,818,734	-2.004%
2026-04-17	375.7400	381.4700	371.1000	380.3800	+3.952%	2,423,172	-3.336%
2026-04-16	365.7400	369.3000	358.1900	365.9200	+0.263%	1,818,554	+0.484%
2026-04-15	363.0000	368.1900	351.9567	364.9600	-0.150%	2,366,593	+0.748%
2026-04-14	366.5700	370.0000	362.5000	365.5100	-1.248%	2,639,880	+0.596%
2026-04-13	365.9400	370.4200	362.0201	370.1300	+0.582%	2,434,567	-0.659%
2026-04-10	370.9600	373.0000	365.5001	367.9900	+1.038%	3,112,337	-0.082%
2026-04-09	360.0000	369.6400	357.2300	364.2100	+1.652%	4,483,823	+0.955%
2026-04-08	344.0250	358.6900	340.0000	358.2900	+11.798%	5,814,071	+2.624%
2026-04-07	314.4200	320.8600	309.5900	320.4800	+1.601%	1,894,766	+14.731%
2026-04-06	312.1150	315.8500	305.9300	315.4300	+1.880%	1,762,867	+16.568%
2026-04-02	290.0020	313.4899	290.0020	309.6100	-0.830%	2,744,904	+18.759%
2026-04-01	301.9700	316.8100	300.3000	312.2000	+5.309%	2,961,781	+17.774%
2026-03-31	278.3000	297.3900	277.9300	296.4600	+7.277%	3,353,951	+24.027%
2026-03-30	301.0000	301.0000	273.0700	276.3500	-6.515%	3,130,128	+33.052%
2026-03-27	293.4000	302.3950	293.1800	295.6100	-0.582%	2,164,187	+24.383%
2026-03-26	314.9800	314.9800	296.6700	297.3400	-8.047%	3,017,610	+23.660%
2026-03-25	324.9900	325.8100	313.4800	323.3600	+1.006%	3,077,080	+13.709%
2026-03-24	300.0000	327.4200	298.0000	320.1400	+5.337%	3,207,679	+14.853%
2026-03-23	301.0100	314.4900	300.0100	303.9200	+4.501%	4,243,465	+20.982%
2026-03-20	302.0900	302.9990	284.8600	290.8300	-3.826%	4,996,725	+26.428%
2026-03-19	285.8900	304.2500	283.4600	302.4000	+0.776%	2,808,149	+21.591%
2026-03-18	303.1900	307.8000	296.5000	300.0700	+0.224%	2,653,433	+22.535%
2026-03-17	297.0000	299.6700	288.4500	299.4000	+0.379%	2,481,824	+22.809%
2026-03-16	295.9600	305.0000	294.6600	298.2700	+4.137%	2,448,427	+23.274%
2026-03-13	290.0000	295.5450	284.5650	286.4200	-0.066%	2,166,122	+28.374%
2026-03-12	295.5000	296.2500	283.6400	286.6100	-5.093%	2,956,420	+28.289%
2026-03-11	301.0250	312.6200	299.5300	301.9900	+0.406%	2,588,323	+21.756%
2026-03-10	294.9400	309.7900	294.9400	300.7700	+1.461%	2,829,515	+22.250%
2026-03-09	265.4000	296.4400	263.0200	296.4400	+8.566%	6,533,713	+24.035%
2026-03-06	293.1400	295.0600	269.1300	273.0500	-10.645%	5,896,894	+34.660%
2026-03-05	299.8000	310.3537	291.8800	305.5800	+0.125%	3,937,758	+20.325%
2026-03-04	311.4700	314.9990	300.4400	305.2000	+0.322%	3,358,860	+20.475%
2026-03-03	308.5050	311.0100	295.3800	304.2200	-6.632%	3,698,537	+20.863%
2026-03-02	310.5000	325.9300	310.0697	325.8300	+1.812%	2,486,875	+12.847%
2026-02-27	324.0000	325.0000	310.0000	320.0300	-3.808%	4,424,595	+14.892%
2026-02-26	343.8000	344.9150	328.5000	332.7000	-2.952%	4,915,027	+10.517%
2026-02-25	332.8700	343.6900	330.6900	342.8200	+4.172%	3,095,940	+7.255%
2026-02-24	323.0200	332.4199	316.5901	329.0900	+3.325%	2,271,132	+11.729%
2026-02-23	319.2900	323.4999	310.4501	318.5000	-1.955%	2,567,953	+15.444%
2026-02-20	319.0800	327.0000	316.2700	324.8500	+2.833%	2,603,525	+13.188%
2026-02-19	311.2200	318.2300	308.9800	315.9000	+0.343%	1,826,575	+16.394%
2026-02-18	306.9200	321.7800	304.6450	314.8200	+3.041%	2,753,657	+16.794%
2026-02-17	306.2500	315.9900	300.4000	305.5300	-2.902%	2,383,318	+20.345%
2026-02-13	308.5750	318.1699	302.4900	314.6600	+1.167%	2,600,416	+16.853%
2026-02-12	324.6950	327.9899	307.6150	311.0300	-3.242%	5,080,805	+18.217%
2026-02-11	312.4300	325.2900	310.9100	321.4500	+5.431%	3,650,556	+14.385%
2026-02-10	310.0000	311.8600	299.4801	304.8900	-1.652%	2,892,909	+20.598%
2026-02-09	297.7800	316.5400	296.5000	310.0100	+3.299%	5,345,120	+18.606%
2026-02-06	281.6700	301.3799	281.0000	300.1100	+10.689%	5,020,569	+22.518%
2026-02-05	265.7150	281.3700	262.2800	271.1300	+0.766%	3,896,272	+35.614%
2026-02-04	283.7100	295.5000	263.2001	269.0700	-4.916%	7,187,374	+36.652%
2026-02-03	258.1550	286.0000	246.8000	282.9800	+13.405%	11,794,993	+29.935%
2026-02-02	241.0500	254.6800	240.6700	249.5300	+3.518%	6,576,489	+47.353%
2026-01-30	248.3800	255.2000	238.8000	241.0500	-4.296%	3,704,429	+52.537%
2026-01-29	251.3900	253.6100	239.7000	251.8700	+0.555%	2,694,738	+45.984%
2026-01-28	243.5600	251.1500	241.0100	250.4800	+4.830%	3,909,321	+46.794%
2026-01-27	236.7500	240.0250	235.4200	238.9400	+3.102%	3,023,212	+53.884%
2026-01-26	229.1800	235.0800	227.0150	231.7500	+1.121%	2,084,441	+58.658%
2026-01-23	228.4800	230.2000	224.1600	229.1800	+0.017%	1,830,520	+60.437%
2026-01-22	237.7980	238.0000	226.3000	229.1400	-1.186%	2,807,101	+60.465%
2026-01-21	229.1900	234.8400	225.7100	231.8900	+3.532%	3,005,612	+58.562%
2026-01-20	220.4200	229.0700	220.3200	223.9800	-1.826%	2,627,791	+64.162%
2026-01-16	229.6400	232.0900	225.6450	228.1450	+0.195%	2,298,067	+61.165%
2026-01-15	236.1600	238.9200	227.4800	227.7000	-1.082%	3,459,781	+61.480%
2026-01-14	227.5000	231.1300	224.6100	230.1900	+0.401%	2,423,373	+59.733%
2026-01-13	224.3600	230.3200	224.3600	229.2700	+2.188%	2,312,925	+60.374%
2026-01-12	217.9400	226.2100	216.5800	224.3600	+3.268%	2,448,089	+63.884%
2026-01-09	215.7400	219.4200	215.6600	217.2600	+0.439%	2,544,555	+69.240%
2026-01-08	221.4000	221.4000	212.6350	216.3100	-2.773%	3,141,725	+69.983%
2026-01-07	225.6100	226.7640	219.3100	222.4800	-2.779%	2,518,470	+65.269%
2026-01-06	220.9500	229.6600	219.6234	228.8400	+4.255%	3,377,858	+60.676%
2026-01-05	211.8500	222.0000	211.8000	219.5000	+5.753%	4,271,644	+67.513%
2026-01-02	199.2900	208.8100	199.2600	207.5600	+7.233%	3,221,924	+77.149%
2025-12-31	197.7700	198.3000	193.4000	193.5600	-1.581%	1,193,950	+89.962%
2025-12-30	198.0100	198.2000	195.0000	196.6700	-0.350%	1,989,406	+86.958%
2025-12-29	196.7100	199.0900	195.5950	197.3600	-0.774%	1,717,727	+86.304%
2025-12-26	199.2500	199.4700	196.7300	198.9000	+0.186%	1,247,767	+84.862%
2025-12-24	198.5000	199.6300	197.2900	198.5300	+0.015%	713,097	+85.206%
2025-12-23	196.1400	199.3200	195.6105	198.5000	+0.649%	1,344,860	+85.234%
2025-12-22	201.0450	202.0000	196.9100	197.2200	+1.045%	2,756,406	+86.436%
2025-12-19	191.9400	196.4900	191.5100	195.1800	+2.484%	7,880,486	+88.385%
2025-12-18	192.5000	195.0800	189.2700	190.4500	+2.829%	2,754,670	+93.064%
2025-12-17	194.0000	194.5700	182.1600	185.2100	-3.682%	3,577,489	+98.526%
2025-12-16	194.4000	195.3800	189.1400	192.2900	-1.238%	3,711,556	+91.216%
2025-12-15	199.9100	200.4900	193.5500	194.7000	+0.688%	3,223,282	+88.850%
2025-12-12	201.3100	202.2899	191.8501	193.3700	-5.197%	4,163,304	+90.148%
2025-12-11	201.1400	204.0300	195.9801	203.9700	-0.020%	2,507,068	+80.267%
2025-12-10	199.7800	204.7000	198.8270	204.0100	+2.020%	2,057,565	+80.231%
2025-12-09	200.2000	201.8800	198.0000	199.9700	-1.488%	1,871,446	+83.873%
2025-12-08	203.0600	205.0000	201.4750	202.9900	+1.106%	2,099,953	+81.137%
2025-12-05	200.0000	203.1200	199.0400	200.7700	+1.077%	2,656,318	+83.140%
2025-12-04	193.0000	200.8500	193.0000	198.6300	+1.820%	4,260,661	+85.113%
2025-12-03	191.5200	196.2000	189.0000	195.0800	+2.706%	3,339,579	+88.482%
2025-12-02	186.3400	191.4800	185.8941	189.9400	+5.740%	3,721,699	+93.582%
2025-12-01	179.1650	182.8700	178.0400	179.6300	-1.243%	2,765,810	+104.693%
2025-11-28	179.7000	182.1650	179.4600	181.8900	+1.399%	1,877,111	+102.150%
2025-11-26	169.6200	180.8900	168.8100	179.3800	+6.984%	3,744,931	+104.978%
2025-11-25	165.3300	168.0850	160.3600	167.6700	+1.024%	2,833,722	+119.294%
2025-11-24	160.0000	167.6100	159.5000	165.9700	+4.443%	5,139,875	+121.540%
2025-11-21	155.3300	160.6200	151.5200	158.9100	+1.931%	3,871,582	+131.383%
2025-11-20	172.2800	173.8300	154.7101	155.9000	-7.329%	5,142,703	+135.850%
2025-11-19	164.5800	170.4000	162.7600	168.2300	+2.755%	2,726,226	+118.564%
2025-11-18	165.5100	167.3200	163.0000	163.7200	-2.222%	2,803,857	+124.585%
2025-11-17	168.4700	173.3800	164.4900	167.4400	-1.488%	3,517,697	+119.595%
2025-11-14	163.9200	173.8100	163.2000	169.9700	+0.224%	3,208,315	+116.326%
2025-11-13	176.2300	177.0000	167.6000	169.5900	-5.400%	4,473,191	+116.811%
2025-11-12	180.2000	181.2700	177.1900	179.2700	+1.151%	2,365,827	+105.104%
2025-11-11	183.3600	183.3600	175.6500	177.2300	-3.721%	2,928,753	+107.465%
2025-11-10	188.3750	188.7500	180.6700	184.0800	+0.987%	2,954,830	+99.745%
2025-11-07	180.5400	182.4999	174.8500	182.2800	-1.481%	3,627,381	+101.717%
2025-11-06	187.7500	191.5631	182.8500	185.0200	-1.370%	4,504,181	+98.730%
2025-11-05	177.0500	188.9400	176.5000	187.5900	+6.798%	4,135,349	+96.007%
2025-11-04	176.2600	182.3188	175.1000	175.6500	-4.053%	3,216,474	+109.331%
2025-11-03	182.7900	184.5733	180.1900	183.0700	+0.721%	3,309,866	+100.847%
2025-10-31	180.0000	185.9100	178.0000	181.7600	+2.759%	4,540,022	+102.294%
2025-10-30	172.7500	179.2100	171.7000	176.8800	+1.690%	5,268,310	+107.875%
2025-10-29	170.0100	177.2400	162.1600	173.9400	+20.474%	12,203,768	+111.389%
2025-10-28	147.0500	147.6200	144.1100	144.3800	-2.115%	5,016,831	+154.668%
2025-10-27	148.1000	150.0800	146.7000	147.5000	+2.232%	3,940,935	+149.281%
2025-10-24	147.5600	149.0000	144.0700	144.2800	-0.524%	2,079,994	+154.845%
2025-10-23	138.5700	146.1171	138.0000	145.0400	+4.466%	2,813,802	+153.509%
2025-10-22	141.5300	142.7800	135.8300	138.8400	-3.133%	3,918,033	+164.830%
2025-10-21	138.9000	144.3250	138.8000	143.3300	+2.974%	2,180,177	+156.534%
2025-10-20	140.8400	141.4600	138.7200	139.1900	+0.746%	2,346,055	+164.164%
2025-10-17	137.0600	139.7150	136.7800	138.1600	-0.818%	1,924,291	+166.133%
2025-10-16	142.0000	143.0600	138.1700	139.3000	-1.227%	1,783,498	+163.955%
2025-10-15	140.1900	141.4100	137.6900	141.0300	+2.964%	2,373,729	+160.718%
2025-10-14	135.6200	138.9000	135.0000	136.9700	-1.553%	3,043,160	+168.446%
2025-10-13	138.7000	139.9100	136.6000	139.1300	+5.338%	3,345,101	+164.278%
2025-10-10	145.8000	148.0000	131.7500	132.0800	-9.030%	5,757,148	+178.384%
2025-10-09	144.6000	145.4700	141.8000	145.1900	+0.408%	2,039,693	+153.247%
2025-10-08	140.5500	144.8785	140.2000	144.6000	+3.183%	2,601,421	+154.281%
2025-10-07	149.0700	150.2900	139.8000	140.1400	-5.228%	3,689,417	+162.373%
2025-10-06	147.9000	150.7100	147.3000	147.8700	+1.531%	3,706,244	+148.658%
2025-10-03	146.4700	149.4600	144.8200	145.6400	+0.771%	2,798,266	+152.465%
2025-10-02	144.9000	145.3500	141.7200	144.5250	+2.413%	3,307,373	+154.413%
2025-10-01	135.9200	141.5400	135.7900	141.1200	+2.528%	3,177,077	+160.551%
2025-09-30	133.9950	138.1300	133.0000	137.6400	+2.464%	3,013,979	+167.139%
2025-09-29	137.1100	137.2800	133.5524	134.3300	-0.724%	2,854,181	+173.721%
2025-09-26	132.0000	135.9400	131.3950	135.3100	+1.836%	3,276,343	+171.739%
2025-09-25	131.3600	133.1500	128.5850	132.8700	-0.255%	2,655,264	+176.729%
2025-09-24	134.5150	134.6701	131.0300	133.2100	-1.091%	3,688,684	+176.023%
2025-09-23	136.0000	138.2400	133.1800	134.6800	-0.370%	4,341,182	+173.010%
2025-09-22	126.4550	135.4800	126.0199	135.1800	+12.791%	7,137,440	+172.000%
2025-09-19	119.5000	120.6000	117.5400	119.8500	+0.867%	9,576,511	+206.792%
2025-09-18	117.7800	119.5300	115.0900	118.8200	+3.936%	4,876,830	+209.451%
2025-09-17	113.7500	116.3397	112.8100	114.3200	+0.342%	2,569,331	+221.632%
2025-09-16	114.3000	115.6100	113.3900	113.9300	-0.123%	2,871,319	+222.733%
2025-09-15	112.2500	114.2900	110.9100	114.0700	+1.630%	3,241,587	+222.337%
2025-09-12	115.0000	115.1800	109.5600	112.2400	-2.873%	5,904,241	+227.593%
2025-09-11	117.8200	118.7800	114.4300	115.5600	-1.918%	4,024,080	+218.181%
2025-09-10	114.8800	118.1200	113.1100	117.8200	+2.390%	4,412,422	+212.078%
2025-09-09	119.0000	120.0000	114.6500	115.0700	-3.221%	4,724,469	+219.536%
2025-09-08	120.2050	121.2600	117.5900	118.9000	-1.082%	3,738,194	+209.243%
2025-09-05	120.0600	123.4400	119.3700	120.2000	+0.678%	3,531,827	+205.899%
2025-09-04	117.8500	120.0200	116.0000	119.3900	-0.201%	3,137,147	+207.974%
2025-09-03	120.7700	122.1200	118.3850	119.6300	-0.813%	3,212,759	+207.356%
2025-09-02	116.1900	121.0400	114.5001	120.6100	+2.004%	3,627,229	+204.859%
2025-08-29	119.4300	120.1900	117.4300	118.2400	+0.297%	4,107,764	+210.969%
2025-08-28	117.1300	118.7300	117.0000	117.8900	+0.769%	2,760,693	+211.892%
2025-08-27	118.7100	118.7100	116.9600	116.9900	-1.362%	3,291,300	+214.292%
2025-08-26	116.7000	119.8200	116.7000	118.6050	+1.311%	3,563,866	+210.012%
2025-08-25	114.9850	117.6700	114.5000	117.0700	+1.535%	3,570,468	+214.077%
2025-08-22	109.6500	117.1700	109.6200	115.3000	+5.489%	4,134,266	+218.899%
2025-08-21	108.3300	109.9900	107.8200	109.3000	-0.201%	2,138,381	+236.404%
2025-08-20	110.0400	111.1900	106.3000	109.5200	-0.994%	3,571,417	+235.729%
2025-08-19	110.3700	112.6750	109.5000	110.6200	+0.190%	3,170,991	+232.390%
2025-08-18	110.0000	111.0989	109.5200	110.4100	+0.905%	1,980,350	+233.022%
2025-08-15	111.6500	111.6500	109.3700	109.4200	-2.146%	3,238,494	+236.035%
2025-08-14	112.5000	113.7418	110.5850	111.8200	-1.921%	2,430,956	+228.823%
2025-08-13	112.3800	114.3150	110.6500	114.0100	+2.132%	5,224,068	+222.507%
2025-08-12	106.0000	111.9100	104.8900	111.6300	+6.639%	4,248,314	+229.383%
2025-08-11	107.5700	109.0200	104.5800	104.6800	-2.596%	3,042,766	+251.251%
2025-08-08	106.2500	108.3900	105.0000	107.4700	+0.949%	3,185,652	+242.133%
2025-08-07	107.0350	108.1600	105.2500	106.4600	+1.506%	2,966,300	+245.379%
2025-08-06	106.3000	107.1000	103.3300	104.8800	-1.917%	3,358,056	+250.582%
2025-08-05	106.1600	108.1600	104.5500	106.9300	+1.145%	7,233,609	+243.860%
2025-08-04	105.0450	105.8500	103.0000	105.7200	+1.498%	3,635,865	+247.796%
2025-08-01	104.3750	105.8000	102.4150	104.1600	-3.044%	4,812,509	+253.005%
2025-07-31	108.5000	113.4300	107.0900	107.4300	-0.204%	9,399,893	+242.260%
2025-07-30	105.7300	110.4950	102.4800	107.6500	+18.885%	19,844,252	+241.561%
2025-07-29	91.6100	92.3700	89.1800	90.5500	-0.647%	6,754,466	+306.063%
2025-07-28	91.5750	92.4400	90.7900	91.1400	+1.098%	3,688,413	+303.434%
2025-07-25	91.4000	91.7700	89.6500	90.1500	-1.292%	3,100,380	+307.865%
2025-07-24	92.2800	92.6300	90.0700	91.3300	-1.827%	3,521,649	+302.595%
2025-07-23	94.7100	94.7100	91.7850	93.0300	-0.715%	2,736,141	+295.238%
2025-07-22	94.3300	95.5400	92.2614	93.7000	-1.181%	2,641,089	+292.412%
2025-07-21	95.7750	97.2500	94.7900	94.8200	+0.958%	2,802,053	+287.777%
2025-07-18	93.4500	94.1100	92.2950	93.9200	+1.207%	2,524,410	+291.493%
2025-07-17	90.4000	93.3200	90.3100	92.8000	+0.891%	2,823,224	+296.218%
2025-07-16	92.4900	92.7300	88.6000	91.9800	-1.129%	3,866,284	+299.750%
2025-07-15	96.6050	98.0950	92.9800	93.0300	-2.300%	3,654,214	+295.238%
2025-07-14	97.0100	97.0500	93.5900	95.2200	-1.886%	3,605,142	+286.148%
2025-07-11	97.6350	98.0000	95.9700	97.0500	-1.592%	3,750,826	+278.867%
2025-07-10	95.3500	99.2200	94.2061	98.6200	+6.294%	7,293,078	+272.835%
2025-07-09	92.0700	93.5100	91.1100	92.7800	+0.607%	2,058,752	+296.303%
2025-07-08	91.2100	93.8000	90.8000	92.2200	+1.799%	2,936,183	+298.710%
2025-07-07	92.6400	93.3600	90.2350	90.5900	-2.654%	3,151,770	+305.884%
2025-07-03	95.2050	95.2050	92.1600	93.0600	-1.189%	2,188,767	+295.111%
2025-07-02	92.3800	94.8190	92.2500	94.1800	+2.459%	4,544,425	+290.412%
2025-07-01	89.5200	92.6600	89.2000	91.9200	+2.224%	3,786,567	+300.011%
2025-06-30	90.7850	90.7850	89.6600	89.9200	-0.476%	1,932,610	+308.908%
2025-06-27	91.0500	91.7000	89.2700	90.3500	-0.769%	5,979,686	+306.962%
2025-06-26	91.0500	91.7400	90.0300	91.0500	+0.942%	2,923,248	+303.833%
2025-06-25	90.6600	90.9676	88.7350	90.2000	-0.210%	3,646,112	+307.639%
2025-06-24	89.8800	90.9000	89.0900	90.3900	+3.468%	5,908,422	+306.782%
2025-06-23	86.1300	88.3500	85.5800	87.3600	+1.240%	3,744,065	+320.891%
2025-06-20	87.4700	87.8300	84.2401	86.2900	+0.035%	6,559,905	+326.110%
2025-06-18	86.6400	87.1550	85.4200	86.2600	-0.197%	3,291,202	+326.258%
2025-06-17	86.8200	88.1750	86.0100	86.4300	-1.426%	2,998,675	+325.419%
2025-06-16	84.5500	88.5500	84.1200	87.6800	+5.537%	4,007,745	+319.354%
2025-06-13	83.8000	84.9937	83.0000	83.0800	-3.294%	2,736,895	+342.573%
2025-06-12	85.9000	86.5700	85.4450	85.9100	-1.014%	2,064,913	+327.994%
2025-06-11	89.1400	89.5800	85.7551	86.7900	-2.153%	2,522,224	+323.655%
2025-06-10	87.3400	88.8900	86.7700	88.7000	+2.189%	3,161,811	+314.532%
2025-06-09	86.1100	88.0000	86.1100	86.8000	+1.842%	3,667,865	+323.606%
2025-06-06	83.3000	85.7700	82.9000	85.2300	+4.270%	3,122,739	+331.409%
2025-06-05	82.7100	83.6800	81.0700	81.7400	-0.390%	2,346,194	+349.829%
2025-06-04	82.3050	83.1650	81.3550	82.0600	+0.749%	2,471,952	+348.075%
2025-06-03	79.4800	81.6400	78.4100	81.4500	+2.466%	2,151,255	+351.430%
2025-06-02	78.0000	79.9600	77.7800	79.4900	+1.132%	2,452,993	+362.561%
2025-05-30	80.1800	80.2900	77.0200	78.6000	-2.939%	3,849,259	+367.799%
2025-05-29	82.0100	82.4100	80.2500	80.9800	+0.910%	1,803,188	+354.050%
2025-05-28	82.0000	82.4710	79.9100	80.2500	-1.823%	2,711,154	+358.181%
2025-05-27	79.0600	82.3900	78.3800	81.7400	+6.183%	3,697,390	+349.829%
2025-05-23	76.6950	77.4600	75.9900	76.9800	-1.924%	1,813,539	+377.644%
2025-05-22	78.8850	79.5000	78.2200	78.4900	-0.620%	1,987,977	+368.455%
2025-05-21	80.4300	81.9100	78.7600	78.9800	-2.997%	2,329,306	+365.548%
2025-05-20	80.9900	81.4600	80.6000	81.4200	-0.061%	1,615,047	+351.597%
2025-05-19	80.5600	81.9900	80.4400	81.4700	-1.523%	1,840,746	+351.320%
2025-05-16	82.8700	82.8700	81.7500	82.7300	-0.313%	2,183,382	+344.446%
2025-05-15	83.2500	83.7800	82.3400	82.9900	-1.519%	2,959,014	+343.053%
2025-05-14	85.0600	85.8450	83.5450	84.2700	-0.742%	2,310,964	+336.324%
2025-05-13	83.0100	85.6300	82.9500	84.9000	+2.215%	2,817,706	+333.086%
2025-05-12	83.0700	83.7700	81.6500	83.0600	+7.285%	4,715,326	+342.680%
2025-05-09	77.2600	78.3748	76.7100	77.4200	+0.755%	2,353,885	+374.929%
2025-05-08	76.2100	78.0250	75.6000	76.8400	+2.331%	2,713,675	+378.514%
2025-05-07	74.0700	75.4800	73.1100	75.0900	+1.377%	3,310,635	+389.666%
2025-05-06	74.3500	75.0300	73.7400	74.0700	-1.816%	2,203,635	+396.409%
2025-05-05	75.4600	76.3750	75.2700	75.4400	-0.580%	2,485,127	+387.394%
2025-05-02	75.6900	77.1000	75.4400	75.8800	+2.846%	2,526,928	+384.568%
2025-05-01	75.1600	75.7000	73.6300	73.7800	-0.579%	3,041,504	+398.360%
2025-04-30	73.6800	74.4700	71.2700	74.2100	-0.908%	4,360,240	+395.472%
2025-04-29	75.0400	76.6500	72.7600	74.8900	-2.525%	4,966,583	+390.973%
2025-04-28	76.4600	78.6400	75.3400	76.8300	-0.376%	4,841,578	+378.576%
2025-04-25	76.0900	77.7000	73.5000	77.1200	-0.233%	2,588,648	+376.776%
2025-04-24	74.7600	77.5900	74.4300	77.3000	+5.630%	3,576,795	+375.666%
2025-04-23	75.0700	75.9100	73.0300	73.1800	+2.651%	3,431,242	+402.446%
2025-04-22	70.7400	72.0500	70.4100	71.2900	+2.120%	3,250,111	+415.767%
2025-04-21	69.4100	70.5200	68.2400	69.8100	-2.021%	3,268,367	+426.701%
2025-04-17	71.3000	71.7900	70.4900	71.2500	+0.126%	3,056,579	+416.056%
2025-04-16	70.7300	72.6450	68.4600	71.1600	-3.916%	4,925,959	+416.709%
2025-04-15	74.0800	75.3628	73.6900	74.0600	+0.271%	2,228,201	+396.476%
2025-04-14	75.5700	76.0200	72.2800	73.8600	+0.285%	3,946,868	+397.820%
2025-04-11	72.4300	74.3000	70.5000	73.6500	+1.881%	3,690,319	+399.240%
2025-04-10	75.1800	76.4181	70.2800	72.2900	-9.001%	6,480,598	+408.632%
2025-04-09	69.4000	80.4000	68.1300	79.4400	+16.892%	8,851,125	+362.852%
2025-04-08	75.5800	76.1501	66.3900	67.9600	-6.738%	5,071,699	+441.039%
2025-04-07	67.4600	76.1500	65.7700	72.8700	+6.039%	7,338,862	+404.584%
2025-04-04	71.1000	72.4300	67.1200	68.7200	-8.483%	6,747,395	+435.055%
2025-04-03	78.6900	79.7300	74.3900	75.0900	-10.201%	5,073,857	+389.666%
2025-04-02	81.7500	84.8887	81.1000	83.6200	+1.223%	1,732,909	+339.715%
2025-04-01	81.8800	82.7700	80.4700	82.6100	+0.012%	3,045,941	+345.091%
2025-03-31	81.3600	83.0000	79.6000	82.6000	-0.217%	2,825,429	+345.145%
2025-03-28	85.7700	86.2900	82.4700	82.7800	-3.385%	2,363,955	+344.177%
2025-03-27	87.1800	87.9400	85.2450	85.6800	-2.647%	2,161,473	+329.143%
2025-03-26	89.6300	90.3350	87.3200	88.0100	-2.157%	2,119,287	+317.782%
2025-03-25	90.2450	91.2900	89.4700	89.9500	-1.154%	1,919,319	+308.772%
2025-03-24	89.7600	91.2100	89.5750	91.0000	+3.988%	3,157,856	+304.055%
2025-03-21	86.5880	88.3900	85.3600	87.5100	-0.760%	5,747,962	+320.169%
2025-03-20	87.6300	89.3700	87.5750	88.1800	-0.373%	2,438,879	+316.977%
2025-03-19	88.6900	90.4600	87.4600	88.5100	-0.405%	2,859,127	+315.422%
2025-03-18	88.7200	89.6590	87.8400	88.8700	-1.442%	3,582,332	+313.739%
2025-03-17	87.1500	90.8600	87.1500	90.1700	+3.954%	3,468,032	+307.774%
2025-03-14	85.9400	86.9100	84.0100	86.7400	+1.652%	5,386,216	+323.899%
2025-03-13	86.2200	87.6650	83.9300	85.3300	-1.626%	4,299,947	+330.904%
2025-03-12	89.0250	89.0350	86.2200	86.7400	-0.379%	7,112,635	+323.899%
2025-03-11	91.8900	94.3700	82.9800	87.0700	-17.052%	12,238,712	+322.292%
2025-03-10	105.9500	106.0500	102.4350	104.9700	-3.289%	3,009,892	+250.281%
2025-03-07	106.1400	108.8386	104.3508	108.5400	+2.989%	2,386,766	+238.760%
2025-03-06	106.9700	109.6686	105.1300	105.3900	-4.373%	3,290,788	+248.885%
2025-03-05	108.0000	110.6900	106.6500	110.2100	+2.779%	1,989,553	+233.627%
2025-03-04	106.1300	109.6600	103.2200	107.2300	+1.371%	3,211,390	+242.898%
2025-03-03	110.9600	111.6900	104.9245	105.7800	-3.714%	2,882,476	+247.599%
2025-02-28	109.3900	111.3550	107.4200	109.8600	+0.965%	2,669,180	+234.690%
2025-02-27	115.5500	116.4200	108.7300	108.8100	-5.226%	2,883,339	+237.919%
2025-02-26	113.0000	116.7400	112.3500	114.8100	+3.107%	3,399,329	+220.260%
2025-02-25	114.0900	114.5000	110.9600	111.3500	-1.963%	2,229,743	+230.211%
2025-02-24	116.1200	116.4900	112.7800	113.5800	-2.010%	1,926,855	+223.728%
2025-02-21	119.3350	120.6350	114.6300	115.9100	-2.227%	2,308,641	+217.220%
2025-02-20	116.1650	118.7600	116.0600	118.5500	+2.286%	2,379,030	+210.156%
2025-02-19	114.6000	116.6000	114.4300	115.9000	+0.713%	1,522,756	+217.248%
2025-02-18	114.6600	115.9600	113.5650	115.0800	+1.616%	2,431,865	+219.508%
2025-02-14	112.2600	113.6400	112.0700	113.2500	+0.363%	1,640,274	+224.671%
2025-02-13	111.7700	113.2100	111.1700	112.8400	+1.166%	1,726,671	+225.851%
2025-02-12	109.7800	111.9300	109.4000	111.5400	-1.047%	1,583,866	+229.649%
2025-02-11	113.0300	114.7150	112.2600	112.7200	-1.175%	1,659,275	+226.198%
2025-02-10	114.8100	115.0600	112.8300	114.0600	+0.733%	1,525,114	+222.365%