Dark

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close

Sep 16, 2026 3:59:54 PM EDT

341.37USD+2.560%(+8.52)2,550,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 8:34:30 AM EDT

356.00USD+4.353%(+14.85)2,357

After-hours

Sep 16, 2026 4:58:30 PM EDT

341.07USD-0.088%(-0.30)1,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	340.5100	347.0000	336.5700	341.1500	+2.494%	2,550,160	0.000%
2026-09-15	337.8300	338.4750	326.3722	332.8500	+1.109%	2,692,589	+2.494%
2026-09-14	347.1150	349.4600	328.5900	329.2000	-13.305%	4,889,700	+3.630%
2026-09-11	380.3700	385.6800	374.3800	379.7200	+2.574%	2,394,328	-10.157%
2026-09-10	372.2050	374.9999	365.8200	370.1900	-3.518%	2,312,768	-7.845%
2026-09-09	368.4820	384.4500	368.4820	383.6900	+3.126%	2,286,056	-11.087%
2026-09-08	365.0300	377.7600	364.4200	372.0600	+4.210%	2,791,345	-8.308%
2026-09-04	345.8900	359.0000	342.2900	357.0300	+5.446%	2,247,433	-4.448%
2026-09-03	332.8620	341.6100	326.0000	338.5900	-0.887%	1,692,778	+0.756%
2026-09-02	334.0100	347.0000	330.1200	341.6200	+1.836%	1,817,055	-0.138%
2026-09-01	341.3000	342.3050	328.1000	335.4600	-4.108%	2,586,783	+1.696%
2026-08-31	357.3600	361.8260	347.8100	349.8300	-1.448%	1,904,598	-2.481%
2026-08-28	368.5400	370.5812	353.2500	354.9700	-4.593%	2,400,964	-3.893%
2026-08-27	370.2000	372.6800	360.4400	372.0600	+2.468%	2,447,395	-8.308%
2026-08-26	366.1700	366.5150	357.0300	363.1000	-0.909%	2,225,067	-6.045%
2026-08-25	374.2800	378.7450	360.6500	366.4300	+0.419%	1,680,019	-6.899%
2026-08-24	360.1200	367.8200	349.0101	364.9000	-2.885%	2,663,295	-6.509%
2026-08-21	381.8000	385.5650	365.0100	375.7400	-1.934%	1,910,901	-9.206%
2026-08-20	377.3400	385.9300	372.9000	383.1500	+0.922%	1,995,950	-10.962%
2026-08-19	405.1850	405.1850	374.0100	379.6500	-6.095%	2,765,150	-10.141%
2026-08-18	419.1450	424.7600	392.1800	404.2900	-8.767%	4,293,755	-15.618%
2026-08-17	425.0000	444.1700	420.2201	443.1400	+5.814%	3,107,360	-23.015%
2026-08-14	410.5100	419.0000	398.4200	418.7900	+2.015%	1,842,644	-18.539%
2026-08-13	399.4000	422.3200	398.0000	410.5200	+1.932%	1,880,298	-16.898%
2026-08-12	396.5000	408.5450	393.1619	402.7400	+6.107%	2,957,077	-15.293%
2026-08-11	373.7900	387.8099	371.2000	379.5600	+3.961%	1,810,680	-10.120%
2026-08-10	386.6580	387.0000	364.2600	365.1000	-3.746%	2,377,232	-6.560%
2026-08-07	397.6000	397.6000	372.8000	379.3100	-1.450%	3,737,946	-10.060%
2026-08-06	382.0100	396.5900	370.0000	384.8900	-1.156%	2,629,616	-11.364%
2026-08-05	402.4700	409.4000	386.0800	389.3900	-3.511%	3,183,617	-12.389%
2026-08-04	388.6100	409.7200	382.8700	403.5600	+10.323%	4,144,089	-15.465%
2026-08-03	359.9200	370.4000	349.3101	365.8000	-0.514%	2,698,666	-6.739%
2026-07-31	382.9900	392.0000	362.2344	367.6900	+0.602%	3,771,504	-7.218%
2026-07-30	347.9000	369.0000	344.5000	365.4900	+14.427%	7,313,846	-6.660%
2026-07-29	367.8950	372.2300	319.1900	319.4100	-0.387%	9,221,739	+6.806%
2026-07-28	319.3400	323.9600	301.0000	320.6500	-4.218%	5,795,509	+6.393%
2026-07-27	349.9300	355.2500	319.6000	334.7700	-4.330%	4,149,280	+1.906%
2026-07-24	365.0000	371.3600	345.4650	349.9200	-6.376%	2,945,193	-2.506%
2026-07-23	362.9700	378.4950	362.6700	373.7500	+1.161%	2,092,387	-8.722%
2026-07-22	362.6500	376.3700	360.8000	369.4600	-1.224%	2,143,025	-7.663%
2026-07-21	360.9999	379.1850	356.0100	374.0400	+12.069%	3,997,936	-8.793%
2026-07-20	335.2150	351.2300	331.2750	333.7600	+3.538%	2,940,456	+2.214%
2026-07-17	305.8850	330.6750	296.8210	322.3550	+0.017%	3,518,674	+5.831%
2026-07-16	332.2350	335.3900	317.7400	322.3000	-5.793%	3,623,882	+5.849%
2026-07-15	356.3000	358.0000	325.1400	342.1200	-3.145%	3,182,563	-0.284%
2026-07-14	363.5700	365.0000	347.1600	353.2300	+3.553%	2,088,019	-3.420%
2026-07-13	345.0000	348.5900	334.3500	341.1100	-5.142%	3,104,954	+0.012%
2026-07-10	353.4600	362.5500	344.9700	359.6000	-0.868%	1,571,878	-5.131%
2026-07-09	379.2400	385.0000	360.6600	362.7500	+3.180%	3,708,105	-5.955%
2026-07-08	342.9900	354.2700	335.0600	351.5700	+2.466%	3,194,193	-2.964%
2026-07-07	354.0550	361.0500	328.2800	343.1100	-9.594%	6,405,403	-0.571%
2026-07-06	386.5800	399.8000	377.1700	379.5200	+2.826%	3,447,046	-10.110%
2026-07-02	427.4050	429.7400	362.0100	369.0900	-13.631%	5,938,036	-7.570%
2026-07-01	461.0000	463.6600	425.1100	427.3400	-11.677%	5,463,519	-20.169%
2026-06-30	467.5000	487.9100	460.0000	483.8400	+4.454%	5,022,378	-29.491%
2026-06-29	440.6200	469.1050	414.9300	463.2100	+6.032%	5,089,147	-26.351%
2026-06-26	453.7400	456.2350	423.0700	436.8600	-7.437%	11,486,353	-21.909%
2026-06-25	454.0000	472.3700	427.0900	471.9600	+10.478%	7,039,168	-27.716%
2026-06-24	423.0650	433.0000	413.7701	427.2000	+1.685%	3,256,430	-20.143%
2026-06-23	410.1700	428.6699	408.7700	420.1200	-8.070%	7,671,715	-18.797%
2026-06-22	456.1350	459.1870	439.6100	457.0000	+4.357%	4,338,543	-25.350%
2026-06-18	421.8250	439.5000	421.8250	437.9200	+7.186%	17,958,153	-22.098%
2026-06-17	429.2300	440.7499	408.2400	408.5600	-0.193%	3,527,602	-16.499%
2026-06-16	432.2500	436.2500	409.2200	409.3500	-5.333%	3,977,808	-16.661%
2026-06-15	426.4500	437.7700	423.0300	432.4100	+7.245%	4,557,953	-21.105%
2026-06-12	381.9400	408.0000	380.0000	403.2000	+5.716%	3,326,869	-15.389%
2026-06-11	358.5500	381.5400	356.6000	381.4000	+9.727%	5,027,375	-10.553%
2026-06-10	360.2650	374.8200	345.6050	347.5900	-5.856%	3,745,763	-1.853%
2026-06-09	386.5980	395.6500	340.3401	369.2100	-1.463%	4,262,084	-7.600%
2026-06-08	377.8400	380.1650	368.4100	374.6900	+4.682%	2,940,905	-8.951%
2026-06-05	389.5400	392.9200	354.1300	357.9300	-12.026%	5,471,125	-4.688%
2026-06-04	396.4300	413.8700	388.0900	406.8600	-0.686%	4,214,048	-16.151%
2026-06-03	397.0000	420.6000	393.6001	409.6700	+4.343%	3,254,624	-16.726%
2026-06-02	370.7700	392.9000	365.7800	392.6200	+6.266%	3,413,122	-13.109%
2026-06-01	366.5100	376.7000	360.1400	369.4700	-1.293%	2,523,395	-7.665%
2026-05-29	385.1600	386.9700	368.1000	374.3100	-2.180%	4,130,953	-8.859%
2026-05-28	381.5600	386.2999	364.8300	382.6500	+1.815%	2,762,814	-10.845%
2026-05-27	402.1300	406.6500	365.0450	375.8300	-3.420%	3,280,858	-9.228%
2026-05-26	371.6300	390.3500	367.6200	389.1400	+8.565%	4,010,463	-12.332%
2026-05-22	355.0000	360.3400	352.4100	358.4400	+1.415%	2,712,336	-4.824%
2026-05-21	345.3700	359.4700	343.3300	353.4400	+2.643%	3,582,126	-3.477%
2026-05-20	327.8550	344.4700	324.4800	344.3400	+7.098%	3,387,458	-0.926%
2026-05-19	314.1200	325.2100	309.4100	321.5200	+0.146%	3,489,042	+6.105%
2026-05-18	337.8800	342.0400	315.6700	321.0500	-4.981%	4,670,075	+6.261%
2026-05-15	339.5700	346.5900	335.3200	337.8800	-5.236%	4,251,856	+0.968%
2026-05-14	362.0000	365.0000	353.5900	356.5500	-1.880%	2,352,514	-4.319%
2026-05-13	366.3100	366.9000	350.0200	363.3800	+1.375%	3,628,660	-6.118%
2026-05-12	356.6100	359.8300	340.2500	358.4500	-2.234%	5,646,007	-4.826%
2026-05-11	355.6400	367.4700	354.2525	366.6400	+1.910%	4,427,876	-6.952%
2026-05-08	367.0000	367.8700	354.2400	359.7700	+1.598%	3,485,989	-5.176%
2026-05-07	378.5400	379.0000	345.5600	354.1100	-7.417%	5,001,462	-3.660%
2026-05-06	368.5100	383.0000	364.7900	382.4800	+7.107%	3,835,641	-10.806%
2026-05-05	345.5900	366.1300	345.0401	357.1000	+5.826%	3,565,703	-4.467%
2026-05-04	344.4200	349.8150	336.7600	337.4400	-2.310%	3,099,975	+1.099%
2026-05-01	343.4050	354.0000	336.6500	345.4200	+0.568%	2,876,763	-1.236%
2026-04-30	327.0000	353.5400	326.7250	343.4700	+12.124%	7,836,332	-0.675%
2026-04-29	314.5350	335.0000	301.8603	306.3300	-19.414%	13,137,889	+11.367%
2026-04-28	389.0000	396.3371	374.6800	380.1300	-5.440%	4,595,417	-10.254%
2026-04-27	421.4400	421.4400	389.3000	402.0000	-3.846%	4,013,911	-15.137%
2026-04-24	408.8300	422.1100	401.1401	418.0800	+4.262%	3,234,549	-18.401%
2026-04-23	389.7400	404.8300	389.3700	400.9900	+4.105%	2,476,248	-14.923%
2026-04-22	388.8950	390.8000	376.3500	385.1800	+1.382%	2,223,184	-11.431%
2026-04-21	379.1550	387.4450	375.9300	379.9300	+1.258%	1,833,277	-10.207%
2026-04-20	382.7100	384.9650	373.0000	375.2100	-1.359%	1,818,734	-9.078%
2026-04-17	375.7400	381.4700	371.1000	380.3800	+3.952%	2,423,172	-10.313%
2026-04-16	365.7400	369.3000	358.1900	365.9200	+0.263%	1,818,554	-6.769%
2026-04-15	363.0000	368.1900	351.9567	364.9600	-0.150%	2,366,593	-6.524%
2026-04-14	366.5700	370.0000	362.5000	365.5100	-1.248%	2,639,880	-6.665%
2026-04-13	365.9400	370.4200	362.0201	370.1300	+0.582%	2,434,567	-7.830%
2026-04-10	370.9600	373.0000	365.5001	367.9900	+1.038%	3,112,337	-7.294%
2026-04-09	360.0000	369.6400	357.2300	364.2100	+1.652%	4,483,823	-6.332%
2026-04-08	344.0250	358.6900	340.0000	358.2900	+11.798%	5,814,071	-4.784%
2026-04-07	314.4200	320.8600	309.5900	320.4800	+1.601%	1,894,766	+6.450%
2026-04-06	312.1150	315.8500	305.9300	315.4300	+1.880%	1,762,867	+8.154%
2026-04-02	290.0020	313.4899	290.0020	309.6100	-0.830%	2,744,904	+10.187%
2026-04-01	301.9700	316.8100	300.3000	312.2000	+5.309%	2,961,781	+9.273%
2026-03-31	278.3000	297.3900	277.9300	296.4600	+7.277%	3,353,951	+15.075%
2026-03-30	301.0000	301.0000	273.0700	276.3500	-6.515%	3,130,128	+23.449%
2026-03-27	293.4000	302.3950	293.1800	295.6100	-0.582%	2,164,187	+15.405%
2026-03-26	314.9800	314.9800	296.6700	297.3400	-8.047%	3,017,610	+14.734%
2026-03-25	324.9900	325.8100	313.4800	323.3600	+1.006%	3,077,080	+5.502%
2026-03-24	300.0000	327.4200	298.0000	320.1400	+5.337%	3,207,679	+6.563%
2026-03-23	301.0100	314.4900	300.0100	303.9200	+4.501%	4,243,465	+12.250%
2026-03-20	302.0900	302.9990	284.8600	290.8300	-3.826%	4,996,725	+17.302%
2026-03-19	285.8900	304.2500	283.4600	302.4000	+0.776%	2,808,149	+12.814%
2026-03-18	303.1900	307.8000	296.5000	300.0700	+0.224%	2,653,433	+13.690%
2026-03-17	297.0000	299.6700	288.4500	299.4000	+0.379%	2,481,824	+13.945%
2026-03-16	295.9600	305.0000	294.6600	298.2700	+4.137%	2,448,427	+14.376%
2026-03-13	290.0000	295.5450	284.5650	286.4200	-0.066%	2,166,122	+19.108%
2026-03-12	295.5000	296.2500	283.6400	286.6100	-5.093%	2,956,420	+19.029%
2026-03-11	301.0250	312.6200	299.5300	301.9900	+0.406%	2,588,323	+12.967%
2026-03-10	294.9400	309.7900	294.9400	300.7700	+1.461%	2,829,515	+13.426%
2026-03-09	265.4000	296.4400	263.0200	296.4400	+8.566%	6,533,713	+15.082%
2026-03-06	293.1400	295.0600	269.1300	273.0500	-10.645%	5,896,894	+24.940%
2026-03-05	299.8000	310.3537	291.8800	305.5800	+0.125%	3,937,758	+11.640%
2026-03-04	311.4700	314.9990	300.4400	305.2000	+0.322%	3,358,860	+11.779%
2026-03-03	308.5050	311.0100	295.3800	304.2200	-6.632%	3,698,537	+12.139%
2026-03-02	310.5000	325.9300	310.0697	325.8300	+1.812%	2,486,875	+4.702%
2026-02-27	324.0000	325.0000	310.0000	320.0300	-3.808%	4,424,595	+6.599%
2026-02-26	343.8000	344.9150	328.5000	332.7000	-2.952%	4,915,027	+2.540%
2026-02-25	332.8700	343.6900	330.6900	342.8200	+4.172%	3,095,940	-0.487%
2026-02-24	323.0200	332.4199	316.5901	329.0900	+3.325%	2,271,132	+3.665%
2026-02-23	319.2900	323.4999	310.4501	318.5000	-1.955%	2,567,953	+7.111%
2026-02-20	319.0800	327.0000	316.2700	324.8500	+2.833%	2,603,525	+5.018%
2026-02-19	311.2200	318.2300	308.9800	315.9000	+0.343%	1,826,575	+7.993%
2026-02-18	306.9200	321.7800	304.6450	314.8200	+3.041%	2,753,657	+8.364%
2026-02-17	306.2500	315.9900	300.4000	305.5300	-2.902%	2,383,318	+11.658%
2026-02-13	308.5750	318.1699	302.4900	314.6600	+1.167%	2,600,416	+8.419%
2026-02-12	324.6950	327.9899	307.6150	311.0300	-3.242%	5,080,805	+9.684%
2026-02-11	312.4300	325.2900	310.9100	321.4500	+5.431%	3,650,556	+6.128%
2026-02-10	310.0000	311.8600	299.4801	304.8900	-1.652%	2,892,909	+11.893%
2026-02-09	297.7800	316.5400	296.5000	310.0100	+3.299%	5,345,120	+10.045%
2026-02-06	281.6700	301.3799	281.0000	300.1100	+10.689%	5,020,569	+13.675%
2026-02-05	265.7150	281.3700	262.2800	271.1300	+0.766%	3,896,272	+25.825%
2026-02-04	283.7100	295.5000	263.2001	269.0700	-4.916%	7,187,374	+26.789%
2026-02-03	258.1550	286.0000	246.8000	282.9800	+13.405%	11,794,993	+20.556%
2026-02-02	241.0500	254.6800	240.6700	249.5300	+3.518%	6,576,489	+36.717%
2026-01-30	248.3800	255.2000	238.8000	241.0500	-4.296%	3,704,429	+41.527%
2026-01-29	251.3900	253.6100	239.7000	251.8700	+0.555%	2,694,738	+35.447%
2026-01-28	243.5600	251.1500	241.0100	250.4800	+4.830%	3,909,321	+36.198%
2026-01-27	236.7500	240.0250	235.4200	238.9400	+3.102%	3,023,212	+42.776%
2026-01-26	229.1800	235.0800	227.0150	231.7500	+1.121%	2,084,441	+47.206%
2026-01-23	228.4800	230.2000	224.1600	229.1800	+0.017%	1,830,520	+48.857%
2026-01-22	237.7980	238.0000	226.3000	229.1400	-1.186%	2,807,101	+48.883%
2026-01-21	229.1900	234.8400	225.7100	231.8900	+3.532%	3,005,612	+47.117%
2026-01-20	220.4200	229.0700	220.3200	223.9800	-1.826%	2,627,791	+52.313%
2026-01-16	229.6400	232.0900	225.6450	228.1450	+0.195%	2,298,067	+49.532%
2026-01-15	236.1600	238.9200	227.4800	227.7000	-1.082%	3,459,781	+49.824%
2026-01-14	227.5000	231.1300	224.6100	230.1900	+0.401%	2,423,373	+48.204%
2026-01-13	224.3600	230.3200	224.3600	229.2700	+2.188%	2,312,925	+48.798%
2026-01-12	217.9400	226.2100	216.5800	224.3600	+3.268%	2,448,089	+52.055%
2026-01-09	215.7400	219.4200	215.6600	217.2600	+0.439%	2,544,555	+57.024%
2026-01-08	221.4000	221.4000	212.6350	216.3100	-2.773%	3,141,725	+57.713%
2026-01-07	225.6100	226.7640	219.3100	222.4800	-2.779%	2,518,470	+53.340%
2026-01-06	220.9500	229.6600	219.6234	228.8400	+4.255%	3,377,858	+49.078%
2026-01-05	211.8500	222.0000	211.8000	219.5000	+5.753%	4,271,644	+55.421%
2026-01-02	199.2900	208.8100	199.2600	207.5600	+7.233%	3,221,924	+64.362%
2025-12-31	197.7700	198.3000	193.4000	193.5600	-1.581%	1,193,950	+76.250%
2025-12-30	198.0100	198.2000	195.0000	196.6700	-0.350%	1,989,406	+73.463%
2025-12-29	196.7100	199.0900	195.5950	197.3600	-0.774%	1,717,727	+72.857%
2025-12-26	199.2500	199.4700	196.7300	198.9000	+0.186%	1,247,767	+71.518%
2025-12-24	198.5000	199.6300	197.2900	198.5300	+0.015%	713,097	+71.838%
2025-12-23	196.1400	199.3200	195.6105	198.5000	+0.649%	1,344,860	+71.864%
2025-12-22	201.0450	202.0000	196.9100	197.2200	+1.045%	2,756,406	+72.979%
2025-12-19	191.9400	196.4900	191.5100	195.1800	+2.484%	7,880,486	+74.787%
2025-12-18	192.5000	195.0800	189.2700	190.4500	+2.829%	2,754,670	+79.128%
2025-12-17	194.0000	194.5700	182.1600	185.2100	-3.682%	3,577,489	+84.196%
2025-12-16	194.4000	195.3800	189.1400	192.2900	-1.238%	3,711,556	+77.414%
2025-12-15	199.9100	200.4900	193.5500	194.7000	+0.688%	3,223,282	+75.218%
2025-12-12	201.3100	202.2899	191.8501	193.3700	-5.197%	4,163,304	+76.423%
2025-12-11	201.1400	204.0300	195.9801	203.9700	-0.020%	2,507,068	+67.255%
2025-12-10	199.7800	204.7000	198.8270	204.0100	+2.020%	2,057,565	+67.222%
2025-12-09	200.2000	201.8800	198.0000	199.9700	-1.488%	1,871,446	+70.601%
2025-12-08	203.0600	205.0000	201.4750	202.9900	+1.106%	2,099,953	+68.062%
2025-12-05	200.0000	203.1200	199.0400	200.7700	+1.077%	2,656,318	+69.921%
2025-12-04	193.0000	200.8500	193.0000	198.6300	+1.820%	4,260,661	+71.751%
2025-12-03	191.5200	196.2000	189.0000	195.0800	+2.706%	3,339,579	+74.877%
2025-12-02	186.3400	191.4800	185.8941	189.9400	+5.740%	3,721,699	+79.609%
2025-12-01	179.1650	182.8700	178.0400	179.6300	-1.243%	2,765,810	+89.918%
2025-11-28	179.7000	182.1650	179.4600	181.8900	+1.399%	1,877,111	+87.558%
2025-11-26	169.6200	180.8900	168.8100	179.3800	+6.984%	3,744,931	+90.183%
2025-11-25	165.3300	168.0850	160.3600	167.6700	+1.024%	2,833,722	+103.465%
2025-11-24	160.0000	167.6100	159.5000	165.9700	+4.443%	5,139,875	+105.549%
2025-11-21	155.3300	160.6200	151.5200	158.9100	+1.931%	3,871,582	+114.681%
2025-11-20	172.2800	173.8300	154.7101	155.9000	-7.329%	5,142,703	+118.826%
2025-11-19	164.5800	170.4000	162.7600	168.2300	+2.755%	2,726,226	+102.788%
2025-11-18	165.5100	167.3200	163.0000	163.7200	-2.222%	2,803,857	+108.374%
2025-11-17	168.4700	173.3800	164.4900	167.4400	-1.488%	3,517,697	+103.745%
2025-11-14	163.9200	173.8100	163.2000	169.9700	+0.224%	3,208,315	+100.712%
2025-11-13	176.2300	177.0000	167.6000	169.5900	-5.400%	4,473,191	+101.162%
2025-11-12	180.2000	181.2700	177.1900	179.2700	+1.151%	2,365,827	+90.300%
2025-11-11	183.3600	183.3600	175.6500	177.2300	-3.721%	2,928,753	+92.490%
2025-11-10	188.3750	188.7500	180.6700	184.0800	+0.987%	2,954,830	+85.327%
2025-11-07	180.5400	182.4999	174.8500	182.2800	-1.481%	3,627,381	+87.157%
2025-11-06	187.7500	191.5631	182.8500	185.0200	-1.370%	4,504,181	+84.385%
2025-11-05	177.0500	188.9400	176.5000	187.5900	+6.798%	4,135,349	+81.859%
2025-11-04	176.2600	182.3188	175.1000	175.6500	-4.053%	3,216,474	+94.221%
2025-11-03	182.7900	184.5733	180.1900	183.0700	+0.721%	3,309,866	+86.349%
2025-10-31	180.0000	185.9100	178.0000	181.7600	+2.759%	4,540,022	+87.693%
2025-10-30	172.7500	179.2100	171.7000	176.8800	+1.690%	5,268,310	+92.871%
2025-10-29	170.0100	177.2400	162.1600	173.9400	+20.474%	12,203,768	+96.131%
2025-10-28	147.0500	147.6200	144.1100	144.3800	-2.115%	5,016,831	+136.286%
2025-10-27	148.1000	150.0800	146.7000	147.5000	+2.232%	3,940,935	+131.288%
2025-10-24	147.5600	149.0000	144.0700	144.2800	-0.524%	2,079,994	+136.450%
2025-10-23	138.5700	146.1171	138.0000	145.0400	+4.466%	2,813,802	+135.211%
2025-10-22	141.5300	142.7800	135.8300	138.8400	-3.133%	3,918,033	+145.714%
2025-10-21	138.9000	144.3250	138.8000	143.3300	+2.974%	2,180,177	+138.017%
2025-10-20	140.8400	141.4600	138.7200	139.1900	+0.746%	2,346,055	+145.097%
2025-10-17	137.0600	139.7150	136.7800	138.1600	-0.818%	1,924,291	+146.924%
2025-10-16	142.0000	143.0600	138.1700	139.3000	-1.227%	1,783,498	+144.903%
2025-10-15	140.1900	141.4100	137.6900	141.0300	+2.964%	2,373,729	+141.899%
2025-10-14	135.6200	138.9000	135.0000	136.9700	-1.553%	3,043,160	+149.069%
2025-10-13	138.7000	139.9100	136.6000	139.1300	+5.338%	3,345,101	+145.202%
2025-10-10	145.8000	148.0000	131.7500	132.0800	-9.030%	5,757,148	+158.290%
2025-10-09	144.6000	145.4700	141.8000	145.1900	+0.408%	2,039,693	+134.968%
2025-10-08	140.5500	144.8785	140.2000	144.6000	+3.183%	2,601,421	+135.927%
2025-10-07	149.0700	150.2900	139.8000	140.1400	-5.228%	3,689,417	+143.435%
2025-10-06	147.9000	150.7100	147.3000	147.8700	+1.531%	3,706,244	+130.709%
2025-10-03	146.4700	149.4600	144.8200	145.6400	+0.771%	2,798,266	+134.242%
2025-10-02	144.9000	145.3500	141.7200	144.5250	+2.413%	3,307,373	+136.049%
2025-10-01	135.9200	141.5400	135.7900	141.1200	+2.528%	3,177,077	+141.745%
2025-09-30	133.9950	138.1300	133.0000	137.6400	+2.464%	3,013,979	+147.857%
2025-09-29	137.1100	137.2800	133.5524	134.3300	-0.724%	2,854,181	+153.964%
2025-09-26	132.0000	135.9400	131.3950	135.3100	+1.836%	3,276,343	+152.125%
2025-09-25	131.3600	133.1500	128.5850	132.8700	-0.255%	2,655,264	+156.755%
2025-09-24	134.5150	134.6701	131.0300	133.2100	-1.091%	3,688,684	+156.099%
2025-09-23	136.0000	138.2400	133.1800	134.6800	-0.370%	4,341,182	+153.304%
2025-09-22	126.4550	135.4800	126.0199	135.1800	+12.791%	7,137,440	+152.367%
2025-09-19	119.5000	120.6000	117.5400	119.8500	+0.867%	9,576,511	+184.647%
2025-09-18	117.7800	119.5300	115.0900	118.8200	+3.936%	4,876,830	+187.115%
2025-09-17	113.7500	116.3397	112.8100	114.3200	+0.342%	2,569,331	+198.417%
2025-09-16	114.3000	115.6100	113.3900	113.9300	-0.123%	2,871,319	+199.438%
2025-09-15	112.2500	114.2900	110.9100	114.0700	+1.630%	3,241,587	+199.071%
2025-09-12	115.0000	115.1800	109.5600	112.2400	-2.873%	5,904,241	+203.947%
2025-09-11	117.8200	118.7800	114.4300	115.5600	-1.918%	4,024,080	+195.215%
2025-09-10	114.8800	118.1200	113.1100	117.8200	+2.390%	4,412,422	+189.552%
2025-09-09	119.0000	120.0000	114.6500	115.0700	-3.221%	4,724,469	+196.472%
2025-09-08	120.2050	121.2600	117.5900	118.9000	-1.082%	3,738,194	+186.922%
2025-09-05	120.0600	123.4400	119.3700	120.2000	+0.678%	3,531,827	+183.819%
2025-09-04	117.8500	120.0200	116.0000	119.3900	-0.201%	3,137,147	+185.744%
2025-09-03	120.7700	122.1200	118.3850	119.6300	-0.813%	3,212,759	+185.171%
2025-09-02	116.1900	121.0400	114.5001	120.6100	+2.004%	3,627,229	+182.854%
2025-08-29	119.4300	120.1900	117.4300	118.2400	+0.297%	4,107,764	+188.523%
2025-08-28	117.1300	118.7300	117.0000	117.8900	+0.769%	2,760,693	+189.380%
2025-08-27	118.7100	118.7100	116.9600	116.9900	-1.362%	3,291,300	+191.606%
2025-08-26	116.7000	119.8200	116.7000	118.6050	+1.311%	3,563,866	+187.635%
2025-08-25	114.9850	117.6700	114.5000	117.0700	+1.535%	3,570,468	+191.407%
2025-08-22	109.6500	117.1700	109.6200	115.3000	+5.489%	4,134,266	+195.880%
2025-08-21	108.3300	109.9900	107.8200	109.3000	-0.201%	2,138,381	+212.123%
2025-08-20	110.0400	111.1900	106.3000	109.5200	-0.994%	3,571,417	+211.496%
2025-08-19	110.3700	112.6750	109.5000	110.6200	+0.190%	3,170,991	+208.398%
2025-08-18	110.0000	111.0989	109.5200	110.4100	+0.905%	1,980,350	+208.985%
2025-08-15	111.6500	111.6500	109.3700	109.4200	-2.146%	3,238,494	+211.780%
2025-08-14	112.5000	113.7418	110.5850	111.8200	-1.921%	2,430,956	+205.089%
2025-08-13	112.3800	114.3150	110.6500	114.0100	+2.132%	5,224,068	+199.228%
2025-08-12	106.0000	111.9100	104.8900	111.6300	+6.639%	4,248,314	+205.608%
2025-08-11	107.5700	109.0200	104.5800	104.6800	-2.596%	3,042,766	+225.898%
2025-08-08	106.2500	108.3900	105.0000	107.4700	+0.949%	3,185,652	+217.437%
2025-08-07	107.0350	108.1600	105.2500	106.4600	+1.506%	2,966,300	+220.449%
2025-08-06	106.3000	107.1000	103.3300	104.8800	-1.917%	3,358,056	+225.277%
2025-08-05	106.1600	108.1600	104.5500	106.9300	+1.145%	7,233,609	+219.040%
2025-08-04	105.0450	105.8500	103.0000	105.7200	+1.498%	3,635,865	+222.692%
2025-08-01	104.3750	105.8000	102.4150	104.1600	-3.044%	4,812,509	+227.525%
2025-07-31	108.5000	113.4300	107.0900	107.4300	-0.204%	9,399,893	+217.556%
2025-07-30	105.7300	110.4950	102.4800	107.6500	+18.885%	19,844,252	+216.907%
2025-07-29	91.6100	92.3700	89.1800	90.5500	-0.647%	6,754,466	+276.753%
2025-07-28	91.5750	92.4400	90.7900	91.1400	+1.098%	3,688,413	+274.314%
2025-07-25	91.4000	91.7700	89.6500	90.1500	-1.292%	3,100,380	+278.425%
2025-07-24	92.2800	92.6300	90.0700	91.3300	-1.827%	3,521,649	+273.536%
2025-07-23	94.7100	94.7100	91.7850	93.0300	-0.715%	2,736,141	+266.710%
2025-07-22	94.3300	95.5400	92.2614	93.7000	-1.181%	2,641,089	+264.088%
2025-07-21	95.7750	97.2500	94.7900	94.8200	+0.958%	2,802,053	+259.787%
2025-07-18	93.4500	94.1100	92.2950	93.9200	+1.207%	2,524,410	+263.235%
2025-07-17	90.4000	93.3200	90.3100	92.8000	+0.891%	2,823,224	+267.619%
2025-07-16	92.4900	92.7300	88.6000	91.9800	-1.129%	3,866,284	+270.896%
2025-07-15	96.6050	98.0950	92.9800	93.0300	-2.300%	3,654,214	+266.710%
2025-07-14	97.0100	97.0500	93.5900	95.2200	-1.886%	3,605,142	+258.276%
2025-07-11	97.6350	98.0000	95.9700	97.0500	-1.592%	3,750,826	+251.520%
2025-07-10	95.3500	99.2200	94.2061	98.6200	+6.294%	7,293,078	+245.924%
2025-07-09	92.0700	93.5100	91.1100	92.7800	+0.607%	2,058,752	+267.698%
2025-07-08	91.2100	93.8000	90.8000	92.2200	+1.799%	2,936,183	+269.931%
2025-07-07	92.6400	93.3600	90.2350	90.5900	-2.654%	3,151,770	+276.587%
2025-07-03	95.2050	95.2050	92.1600	93.0600	-1.189%	2,188,767	+266.591%
2025-07-02	92.3800	94.8190	92.2500	94.1800	+2.459%	4,544,425	+262.232%
2025-07-01	89.5200	92.6600	89.2000	91.9200	+2.224%	3,786,567	+271.138%
2025-06-30	90.7850	90.7850	89.6600	89.9200	-0.476%	1,932,610	+279.393%
2025-06-27	91.0500	91.7000	89.2700	90.3500	-0.769%	5,979,686	+277.587%
2025-06-26	91.0500	91.7400	90.0300	91.0500	+0.942%	2,923,248	+274.684%
2025-06-25	90.6600	90.9676	88.7350	90.2000	-0.210%	3,646,112	+278.215%
2025-06-24	89.8800	90.9000	89.0900	90.3900	+3.468%	5,908,422	+277.420%
2025-06-23	86.1300	88.3500	85.5800	87.3600	+1.240%	3,744,065	+290.511%
2025-06-20	87.4700	87.8300	84.2401	86.2900	+0.035%	6,559,905	+295.353%
2025-06-18	86.6400	87.1550	85.4200	86.2600	-0.197%	3,291,202	+295.490%
2025-06-17	86.8200	88.1750	86.0100	86.4300	-1.426%	2,998,675	+294.712%
2025-06-16	84.5500	88.5500	84.1200	87.6800	+5.537%	4,007,745	+289.085%
2025-06-13	83.8000	84.9937	83.0000	83.0800	-3.294%	2,736,895	+310.628%
2025-06-12	85.9000	86.5700	85.4450	85.9100	-1.014%	2,064,913	+297.102%
2025-06-11	89.1400	89.5800	85.7551	86.7900	-2.153%	2,522,224	+293.075%
2025-06-10	87.3400	88.8900	86.7700	88.7000	+2.189%	3,161,811	+284.611%
2025-06-09	86.1100	88.0000	86.1100	86.8000	+1.842%	3,667,865	+293.030%
2025-06-06	83.3000	85.7700	82.9000	85.2300	+4.270%	3,122,739	+300.270%
2025-06-05	82.7100	83.6800	81.0700	81.7400	-0.390%	2,346,194	+317.360%
2025-06-04	82.3050	83.1650	81.3550	82.0600	+0.749%	2,471,952	+315.732%
2025-06-03	79.4800	81.6400	78.4100	81.4500	+2.466%	2,151,255	+318.846%
2025-06-02	78.0000	79.9600	77.7800	79.4900	+1.132%	2,452,993	+329.173%
2025-05-30	80.1800	80.2900	77.0200	78.6000	-2.939%	3,849,259	+334.033%
2025-05-29	82.0100	82.4100	80.2500	80.9800	+0.910%	1,803,188	+321.277%
2025-05-28	82.0000	82.4710	79.9100	80.2500	-1.823%	2,711,154	+325.109%
2025-05-27	79.0600	82.3900	78.3800	81.7400	+6.183%	3,697,390	+317.360%
2025-05-23	76.6950	77.4600	75.9900	76.9800	-1.924%	1,813,539	+343.167%
2025-05-22	78.8850	79.5000	78.2200	78.4900	-0.620%	1,987,977	+334.641%
2025-05-21	80.4300	81.9100	78.7600	78.9800	-2.997%	2,329,306	+331.945%
2025-05-20	80.9900	81.4600	80.6000	81.4200	-0.061%	1,615,047	+319.000%
2025-05-19	80.5600	81.9900	80.4400	81.4700	-1.523%	1,840,746	+318.743%
2025-05-16	82.8700	82.8700	81.7500	82.7300	-0.313%	2,183,382	+312.366%
2025-05-15	83.2500	83.7800	82.3400	82.9900	-1.519%	2,959,014	+311.074%
2025-05-14	85.0600	85.8450	83.5450	84.2700	-0.742%	2,310,964	+304.830%
2025-05-13	83.0100	85.6300	82.9500	84.9000	+2.215%	2,817,706	+301.826%
2025-05-12	83.0700	83.7700	81.6500	83.0600	+7.285%	4,715,326	+310.727%
2025-05-09	77.2600	78.3748	76.7100	77.4200	+0.755%	2,353,885	+340.648%
2025-05-08	76.2100	78.0250	75.6000	76.8400	+2.331%	2,713,675	+343.974%
2025-05-07	74.0700	75.4800	73.1100	75.0900	+1.377%	3,310,635	+354.321%
2025-05-06	74.3500	75.0300	73.7400	74.0700	-1.816%	2,203,635	+360.578%
2025-05-05	75.4600	76.3750	75.2700	75.4400	-0.580%	2,485,127	+352.214%
2025-05-02	75.6900	77.1000	75.4400	75.8800	+2.846%	2,526,928	+349.591%
2025-05-01	75.1600	75.7000	73.6300	73.7800	-0.579%	3,041,504	+362.388%
2025-04-30	73.6800	74.4700	71.2700	74.2100	-0.908%	4,360,240	+359.709%
2025-04-29	75.0400	76.6500	72.7600	74.8900	-2.525%	4,966,583	+355.535%
2025-04-28	76.4600	78.6400	75.3400	76.8300	-0.376%	4,841,578	+344.032%
2025-04-25	76.0900	77.7000	73.5000	77.1200	-0.233%	2,588,648	+342.363%
2025-04-24	74.7600	77.5900	74.4300	77.3000	+5.630%	3,576,795	+341.332%
2025-04-23	75.0700	75.9100	73.0300	73.1800	+2.651%	3,431,242	+366.179%
2025-04-22	70.7400	72.0500	70.4100	71.2900	+2.120%	3,250,111	+378.538%
2025-04-21	69.4100	70.5200	68.2400	69.8100	-2.021%	3,268,367	+388.684%
2025-04-17	71.3000	71.7900	70.4900	71.2500	+0.126%	3,056,579	+378.807%
2025-04-16	70.7300	72.6450	68.4600	71.1600	-3.916%	4,925,959	+379.413%
2025-04-15	74.0800	75.3628	73.6900	74.0600	+0.271%	2,228,201	+360.640%
2025-04-14	75.5700	76.0200	72.2800	73.8600	+0.285%	3,946,868	+361.887%
2025-04-11	72.4300	74.3000	70.5000	73.6500	+1.881%	3,690,319	+363.204%
2025-04-10	75.1800	76.4181	70.2800	72.2900	-9.001%	6,480,598	+371.919%
2025-04-09	69.4000	80.4000	68.1300	79.4400	+16.892%	8,851,125	+329.444%
2025-04-08	75.5800	76.1501	66.3900	67.9600	-6.738%	5,071,699	+401.986%
2025-04-07	67.4600	76.1500	65.7700	72.8700	+6.039%	7,338,862	+368.162%
2025-04-04	71.1000	72.4300	67.1200	68.7200	-8.483%	6,747,395	+396.435%
2025-04-03	78.6900	79.7300	74.3900	75.0900	-10.201%	5,073,857	+354.321%
2025-04-02	81.7500	84.8887	81.1000	83.6200	+1.223%	1,732,909	+307.977%
2025-04-01	81.8800	82.7700	80.4700	82.6100	+0.012%	3,045,941	+312.965%
2025-03-31	81.3600	83.0000	79.6000	82.6000	-0.217%	2,825,429	+313.015%
2025-03-28	85.7700	86.2900	82.4700	82.7800	-3.385%	2,363,955	+312.116%
2025-03-27	87.1800	87.9400	85.2450	85.6800	-2.647%	2,161,473	+298.168%