Dark

AR
ANTERO RESOURCES CORPORATION
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

33.41USD-0.477%(-0.16)3,655,738

31.92Bid 35.44Ask 3.52Spread

Pre-market

Sep 30, 2026 9:19:30 AM EDT

33.90USD+0.983%(+0.33)550

After-hours

Sep 29, 2026 4:10:30 PM EDT

33.57USD+0.030%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	33.7500	34.1500	33.4000	33.4100	-0.477%	3,655,738	0.000%
2026-09-29	33.9600	34.2100	33.4450	33.5700	-2.242%	3,541,770	-0.477%
2026-09-28	35.0600	35.1600	34.2400	34.3400	-1.886%	4,180,129	-2.708%
2026-09-25	35.5300	35.8050	34.7750	35.0000	-3.020%	4,850,295	-4.543%
2026-09-24	35.8000	36.5200	35.4100	36.0900	+1.234%	5,453,509	-7.426%
2026-09-23	34.8900	36.3650	34.6600	35.6500	+3.574%	5,586,121	-6.283%
2026-09-22	33.5900	34.9400	33.5600	34.4200	+1.355%	6,010,230	-2.934%
2026-09-21	34.5600	34.6000	33.7200	33.9600	-2.582%	4,220,419	-1.620%
2026-09-18	35.3500	35.6800	34.8050	34.8600	-2.051%	7,578,219	-4.159%
2026-09-17	35.5600	35.8800	35.3900	35.5900	-0.252%	3,646,798	-6.125%
2026-09-16	38.3600	38.5700	35.4700	35.6800	-8.112%	5,650,713	-6.362%
2026-09-15	38.7000	39.3200	38.2250	38.8300	+1.916%	3,598,712	-13.958%
2026-09-14	39.1300	39.2550	37.9600	38.1000	-0.859%	4,248,631	-12.310%
2026-09-11	39.0000	39.3150	38.3400	38.4300	-1.889%	2,740,408	-13.063%
2026-09-10	39.2400	39.5500	38.3000	39.1700	+0.128%	2,611,509	-14.705%
2026-09-09	39.2900	39.4600	38.6700	39.1200	+0.102%	3,582,622	-14.596%
2026-09-08	39.9000	40.1800	39.0800	39.0800	-0.837%	3,005,806	-14.509%
2026-09-04	39.3200	39.8500	39.0052	39.4100	-0.705%	2,656,580	-15.225%
2026-09-03	39.6600	40.2050	39.4200	39.6900	+0.253%	2,469,968	-15.823%
2026-09-02	39.6000	40.1600	39.4800	39.5900	-0.553%	3,127,074	-15.610%
2026-09-01	39.2000	40.0100	38.9400	39.8100	+3.456%	5,020,929	-16.076%
2026-08-31	39.0400	39.3400	38.3200	38.4800	+0.078%	3,331,662	-13.176%
2026-08-28	38.7500	39.0450	38.2500	38.4500	-0.182%	2,255,331	-13.108%
2026-08-27	38.6200	38.6650	37.7700	38.5200	-0.026%	2,952,530	-13.266%
2026-08-26	37.5600	39.0800	37.5600	38.5300	+1.528%	3,446,701	-13.288%
2026-08-25	37.0300	38.1700	36.8761	37.9500	+0.132%	3,053,367	-11.963%
2026-08-24	37.8700	38.4300	37.6350	37.9000	-0.105%	3,534,634	-11.847%
2026-08-21	37.7600	38.2050	37.4500	37.9400	+0.743%	3,476,914	-11.940%
2026-08-20	37.5000	38.1800	37.3800	37.6600	+1.592%	2,976,456	-11.285%
2026-08-19	37.5400	37.7300	36.9900	37.0700	+0.081%	3,436,685	-9.873%
2026-08-18	37.1000	37.3150	36.6350	37.0400	+1.758%	3,232,512	-9.800%
2026-08-17	37.4300	37.4400	36.0150	36.4000	-2.596%	3,443,770	-8.214%
2026-08-14	37.1900	37.6400	36.7600	37.3700	+1.494%	3,184,616	-10.597%
2026-08-13	36.9200	37.3200	36.5500	36.8200	-1.761%	2,740,733	-9.261%
2026-08-12	37.9100	38.1700	37.2800	37.4800	-0.925%	4,613,951	-10.859%
2026-08-11	36.9000	37.9850	36.8450	37.8300	+2.050%	4,628,375	-11.684%
2026-08-10	35.3900	37.2500	35.1400	37.0700	+6.799%	6,059,674	-9.873%
2026-08-07	34.8800	35.2000	34.6200	34.7100	-0.544%	2,585,275	-3.745%
2026-08-06	34.9300	35.1750	34.5450	34.9000	+1.660%	4,791,811	-4.269%
2026-08-05	35.6800	35.8200	34.2100	34.3300	-3.811%	5,087,576	-2.680%
2026-08-04	36.0000	36.0050	35.1500	35.6900	-2.166%	4,416,573	-6.388%
2026-08-03	35.4900	36.5500	35.3000	36.4800	+0.941%	4,211,980	-8.416%
2026-07-31	35.6100	36.1700	35.2750	36.1400	+2.380%	5,368,435	-7.554%
2026-07-30	34.7700	35.3450	34.1000	35.3000	+0.455%	4,846,455	-5.354%
2026-07-29	34.5100	35.3450	34.2150	35.1400	+3.719%	6,517,038	-4.923%
2026-07-28	33.9500	34.5350	33.4350	33.8800	+0.089%	6,429,354	-1.387%
2026-07-27	34.3500	34.8600	33.8000	33.8500	-4.053%	4,054,295	-1.300%
2026-07-24	35.2800	35.8700	35.2050	35.2800	+0.599%	2,970,892	-5.300%
2026-07-23	35.9300	35.9900	35.0050	35.0700	-0.567%	4,781,376	-4.733%
2026-07-22	34.7400	35.3050	34.3800	35.2700	+4.164%	4,880,402	-5.274%
2026-07-21	33.2500	33.9300	33.2500	33.8600	+1.896%	4,554,055	-1.329%
2026-07-20	33.4200	33.8000	32.8900	33.2300	-1.013%	5,234,883	+0.542%
2026-07-17	33.5200	33.9450	33.2150	33.5700	+0.660%	5,127,255	-0.477%
2026-07-16	33.8400	33.9000	33.2500	33.3500	-0.685%	4,035,637	+0.180%
2026-07-15	33.8800	34.2800	33.2700	33.5800	-1.002%	3,635,743	-0.506%
2026-07-14	34.6200	34.6200	33.4200	33.9200	-1.050%	3,333,888	-1.504%
2026-07-13	33.5700	34.6250	33.3500	34.2800	+3.160%	5,542,426	-2.538%
2026-07-10	34.2400	34.3925	32.5800	33.2300	-3.653%	6,403,202	+0.542%
2026-07-09	34.2300	34.9000	34.0700	34.4900	-0.490%	4,409,914	-3.131%
2026-07-08	35.5000	35.6000	34.6600	34.6600	-1.646%	4,659,232	-3.606%
2026-07-07	35.0600	35.6800	34.6350	35.2400	+1.615%	3,567,046	-5.193%
2026-07-06	35.4500	35.5500	34.5450	34.6800	-1.979%	4,103,427	-3.662%
2026-07-02	35.2000	35.5000	34.9450	35.3800	+1.346%	3,327,111	-5.568%
2026-07-01	35.4300	35.6100	34.7500	34.9100	-0.655%	4,486,584	-4.297%
2026-06-30	34.7700	35.8200	34.7650	35.1400	+2.033%	4,275,180	-4.923%
2026-06-29	34.9600	35.2750	34.2500	34.4400	-2.076%	3,692,292	-2.991%
2026-06-26	34.7300	35.8800	34.6600	35.1700	+1.942%	5,005,494	-5.004%
2026-06-25	34.3800	34.8000	34.2900	34.5000	-0.605%	7,447,512	-3.159%
2026-06-24	34.2400	34.9200	34.0000	34.7100	+0.521%	6,012,975	-3.745%
2026-06-23	33.6900	34.5700	33.6100	34.5300	+1.469%	5,789,716	-3.244%
2026-06-22	33.4000	34.1100	32.8200	34.0300	+2.438%	5,267,095	-1.822%
2026-06-18	33.6100	33.8500	33.0700	33.2200	-2.006%	7,299,425	+0.572%
2026-06-17	33.6900	34.2150	33.4208	33.9000	-0.029%	7,223,667	-1.445%
2026-06-16	33.7000	34.3700	33.5500	33.9100	-0.353%	4,094,476	-1.474%
2026-06-15	33.8900	34.9000	33.7700	34.0300	-2.297%	4,638,064	-1.822%
2026-06-12	34.0000	35.0950	33.8001	34.8300	+1.783%	4,671,584	-4.077%
2026-06-11	35.6400	35.8600	34.1500	34.2200	-3.984%	5,720,650	-2.367%
2026-06-10	34.8900	35.7650	34.8700	35.6400	+2.827%	5,180,945	-6.257%
2026-06-09	35.3250	35.4700	34.2700	34.6600	-2.421%	4,728,112	-3.606%
2026-06-08	35.5400	35.9900	35.3550	35.5200	-0.112%	3,215,819	-5.940%
2026-06-05	36.9300	37.0750	35.5200	35.5600	-4.151%	3,936,117	-6.046%
2026-06-04	36.4300	37.2000	36.3362	37.1000	+1.560%	4,029,508	-9.946%
2026-06-03	36.6500	36.7600	36.1200	36.5300	+0.745%	4,256,902	-8.541%
2026-06-02	36.6100	36.7600	36.0300	36.2600	-1.360%	4,658,541	-7.860%
2026-06-01	36.1000	37.4300	35.9300	36.7600	+2.825%	5,188,503	-9.113%
2026-05-29	35.8400	36.1180	35.4700	35.7500	-0.168%	5,455,039	-6.545%
2026-05-28	35.2200	36.4700	34.9200	35.8100	+1.994%	6,589,571	-6.702%
2026-05-27	35.4500	35.8300	35.0550	35.1100	-1.927%	3,871,950	-4.842%
2026-05-26	36.5600	37.0050	35.7300	35.8000	-2.585%	4,040,555	-6.676%
2026-05-22	36.7200	37.0200	36.2900	36.7500	-0.783%	4,634,065	-9.088%
2026-05-21	38.3500	38.4250	36.9700	37.0400	-2.475%	3,485,883	-9.800%
2026-05-20	38.6200	39.0000	37.6700	37.9800	-2.565%	5,111,244	-12.033%
2026-05-19	38.6500	39.1700	38.0300	38.9800	+1.616%	5,008,050	-14.289%
2026-05-18	38.3200	38.8500	37.9000	38.3600	+0.314%	3,902,671	-12.904%
2026-05-15	37.6400	38.2650	37.2700	38.2400	+3.128%	4,234,857	-12.631%
2026-05-14	36.6700	37.4500	36.5100	37.0800	+0.925%	2,804,255	-9.898%
2026-05-13	36.6500	36.7600	36.0850	36.7400	+1.129%	5,624,060	-9.064%
2026-05-12	36.9600	36.9900	35.8400	36.3300	-0.711%	4,507,407	-8.037%
2026-05-11	36.6500	36.7300	36.1650	36.5900	+1.809%	3,756,893	-8.691%
2026-05-08	36.4800	36.5500	35.8500	35.9400	-1.182%	3,020,332	-7.040%
2026-05-07	36.2000	36.4350	35.6300	36.3700	-1.276%	5,531,100	-8.139%
2026-05-06	37.8100	38.4800	36.7600	36.8400	-5.852%	4,915,499	-9.311%
2026-05-05	39.2000	39.5600	38.6100	39.1300	-1.012%	3,968,346	-14.618%
2026-05-04	39.1300	39.8000	38.5200	39.5300	+1.646%	4,047,051	-15.482%
2026-05-01	39.1000	39.2800	37.7500	38.8900	-0.942%	4,517,807	-14.091%
2026-04-30	38.5000	39.6300	37.9000	39.2600	+0.641%	7,133,745	-14.901%
2026-04-29	39.1200	40.0800	38.7600	39.0100	+1.193%	4,847,276	-14.355%
2026-04-28	38.8700	39.1300	38.4000	38.5500	+0.943%	3,524,768	-13.333%
2026-04-27	38.3100	39.0600	37.6100	38.1900	+0.925%	5,555,165	-12.516%
2026-04-24	37.8700	38.0600	37.3200	37.8400	-0.942%	3,153,985	-11.707%
2026-04-23	38.4300	38.6450	37.5500	38.2000	-1.036%	4,637,496	-12.539%
2026-04-22	37.9500	38.6900	37.4950	38.6000	+3.875%	5,900,917	-13.446%
2026-04-21	36.6500	37.4050	36.4000	37.1600	+1.613%	4,985,646	-10.091%
2026-04-20	36.8100	37.1550	36.1100	36.5700	-0.300%	4,800,413	-8.641%
2026-04-17	36.0500	36.7550	35.3100	36.6800	-2.161%	7,938,595	-8.915%
2026-04-16	36.4500	37.7100	36.3350	37.4900	+3.165%	6,042,705	-10.883%
2026-04-15	36.0500	36.6700	35.9850	36.3400	+0.637%	4,228,349	-8.063%
2026-04-14	37.0500	37.1800	35.8700	36.1100	-2.956%	5,604,109	-7.477%
2026-04-13	38.2200	38.6350	36.9150	37.2100	-1.795%	5,393,335	-10.212%
2026-04-10	37.9500	38.2200	37.3250	37.8900	-0.837%	4,498,195	-11.824%
2026-04-09	39.1100	39.6200	37.8200	38.2100	-2.451%	4,909,844	-12.562%
2026-04-08	38.3900	39.2900	37.7900	39.1700	-3.665%	8,025,164	-14.705%
2026-04-07	41.0000	41.3900	40.5500	40.6600	+0.743%	3,672,103	-17.831%
2026-04-06	40.6400	41.1300	39.9650	40.3600	-0.222%	4,423,392	-17.220%
2026-04-02	41.6800	41.8000	40.2400	40.4500	-1.003%	6,503,760	-17.404%
2026-04-01	41.7000	42.7900	40.7500	40.8600	-3.723%	7,069,012	-18.233%
2026-03-31	44.2300	44.6600	41.7500	42.4400	-4.047%	9,306,961	-21.277%
2026-03-30	45.5000	45.7500	43.8200	44.2300	-2.038%	6,374,712	-24.463%
2026-03-27	44.9900	45.4800	44.6100	45.1500	+1.850%	5,152,102	-26.002%
2026-03-26	44.8400	45.4700	44.2900	44.3300	-0.761%	4,255,690	-24.633%
2026-03-25	43.0000	44.7900	42.9500	44.6700	+2.997%	7,638,734	-25.207%
2026-03-24	43.1100	44.0200	42.7700	43.3700	+1.903%	4,143,034	-22.965%
2026-03-23	41.7000	43.1450	41.5000	42.5600	-1.230%	6,845,396	-21.499%
2026-03-20	43.2500	44.1600	43.0200	43.0900	-0.485%	9,123,525	-22.465%
2026-03-19	42.2000	44.3700	42.0100	43.3000	+4.337%	9,861,998	-22.841%
2026-03-18	41.2800	41.8200	40.1300	41.5000	+0.900%	6,014,305	-19.494%
2026-03-17	41.6000	42.0000	41.0200	41.1300	+0.244%	4,830,545	-18.770%
2026-03-16	40.9500	41.7900	40.5005	41.0300	+0.098%	4,934,327	-18.572%
2026-03-13	40.4000	41.0300	39.8200	40.9900	+1.586%	3,899,449	-18.492%
2026-03-12	39.7500	40.8490	39.4000	40.3500	+1.714%	6,912,006	-17.200%
2026-03-11	37.7000	39.7200	37.7000	39.6700	+5.871%	8,574,106	-15.780%
2026-03-10	38.5000	38.6300	37.2050	37.4700	-4.144%	6,645,377	-10.835%
2026-03-09	39.4500	39.7300	38.6000	39.0900	+0.670%	9,249,494	-14.531%
2026-03-06	39.6200	39.9500	38.6400	38.8300	-0.206%	5,581,269	-13.958%
2026-03-05	38.5000	39.5000	38.3400	38.9100	+2.964%	8,256,921	-14.135%
2026-03-04	36.8800	37.8900	36.4800	37.7900	+0.532%	6,232,215	-11.590%
2026-03-03	37.6400	38.0900	36.8400	37.5900	+1.375%	6,242,276	-11.120%
2026-03-02	38.2500	38.6500	36.3410	37.0800	+0.733%	8,918,320	-9.898%
2026-02-27	34.5800	36.8800	34.5800	36.8100	+7.068%	7,653,517	-9.237%
2026-02-26	33.9200	34.8250	33.7400	34.3800	-0.087%	5,266,694	-2.821%
2026-02-25	34.1200	34.5400	33.5350	34.4100	+1.714%	3,726,379	-2.906%
2026-02-24	33.8600	34.0150	33.0700	33.8300	-0.500%	3,835,311	-1.242%
2026-02-23	35.5400	35.6550	33.7350	34.0000	-4.333%	5,283,397	-1.735%
2026-02-20	34.7200	35.6300	34.2500	35.5400	+1.456%	4,366,976	-5.993%
2026-02-19	34.3700	35.2100	34.3050	35.0300	+3.486%	5,171,955	-4.625%
2026-02-18	33.6100	34.0300	33.2200	33.8500	+0.654%	4,476,486	-1.300%
2026-02-17	34.8100	34.9600	32.8100	33.6300	-3.251%	5,496,073	-0.654%
2026-02-13	33.9000	35.4700	33.5000	34.7600	+2.810%	7,660,683	-3.884%
2026-02-12	34.1200	35.6350	33.0300	33.8100	-3.703%	11,408,760	-1.183%
2026-02-11	34.6000	35.2000	34.1100	35.1100	+3.876%	6,839,973	-4.842%
2026-02-10	34.4600	34.6700	33.5500	33.8000	-1.285%	3,571,555	-1.154%
2026-02-09	33.4200	34.8800	33.3000	34.2400	-0.378%	4,593,205	-2.424%
2026-02-06	34.0500	35.2800	34.0500	34.3700	+1.536%	5,062,934	-2.793%
2026-02-05	34.1100	34.4500	33.1800	33.8500	-1.081%	4,100,708	-1.300%
2026-02-04	34.3900	34.8800	33.4090	34.2200	+0.736%	6,212,473	-2.367%
2026-02-03	33.6900	34.2700	33.1500	33.9700	+1.101%	5,799,929	-1.649%
2026-02-02	33.8000	34.8200	33.4850	33.6000	-7.616%	6,987,286	-0.565%
2026-01-30	35.7500	36.5000	35.2800	36.3700	+3.031%	5,615,296	-8.139%
2026-01-29	35.5000	35.8000	34.7200	35.3000	+2.438%	5,009,266	-5.354%
2026-01-28	34.2900	34.7600	33.7300	34.4600	+0.233%	7,597,367	-3.047%
2026-01-27	35.3900	35.5100	33.8584	34.3800	-2.964%	6,438,510	-2.821%
2026-01-26	34.8600	35.4700	34.2000	35.4300	+3.325%	6,767,350	-5.701%
2026-01-23	34.9800	35.2400	34.1000	34.2900	-0.262%	8,928,447	-2.566%
2026-01-22	34.7100	34.8700	33.8900	34.3800	+0.409%	6,245,841	-2.821%
2026-01-21	33.3900	34.8950	33.1600	34.2400	+4.168%	10,564,608	-2.424%
2026-01-20	34.2700	34.5600	32.5700	32.8700	+1.607%	6,268,173	+1.643%
2026-01-16	31.5100	32.4900	31.2800	32.3500	+1.794%	5,384,072	+3.277%
2026-01-15	31.6200	32.4850	31.1500	31.7800	-0.501%	7,086,131	+5.129%
2026-01-14	31.7500	32.3300	31.6700	31.9400	-1.693%	6,703,787	+4.602%
2026-01-13	32.9700	33.5000	32.1600	32.4900	+0.495%	4,711,875	+2.832%
2026-01-12	31.4600	32.5400	31.3300	32.3300	+3.027%	6,532,683	+3.341%
2026-01-09	32.0900	32.3250	31.2600	31.3800	-2.486%	8,484,681	+6.469%
2026-01-08	32.6600	33.2300	32.0650	32.1800	-2.069%	5,427,801	+3.822%
2026-01-07	32.5500	32.9300	32.3100	32.8600	+1.765%	4,946,351	+1.674%
2026-01-06	32.4700	32.7900	31.9700	32.2900	-1.794%	6,233,182	+3.469%
2026-01-05	33.8700	33.9150	31.5850	32.8800	-3.888%	11,404,558	+1.612%
2026-01-02	34.2000	34.4400	33.2700	34.2100	-0.725%	3,985,286	-2.338%
2025-12-31	34.5500	34.8500	34.0860	34.4600	-1.823%	4,087,777	-3.047%
2025-12-30	35.1500	35.6280	35.0000	35.1000	+1.416%	3,488,606	-4.815%
2025-12-29	34.2500	34.8300	34.1600	34.6100	+1.615%	2,533,874	-3.467%
2025-12-26	34.5100	34.5600	33.8650	34.0600	-0.380%	1,566,484	-1.908%
2025-12-24	34.2300	34.4550	33.9800	34.1900	-1.583%	1,449,731	-2.281%
2025-12-23	34.0900	34.9500	33.7400	34.7400	+3.331%	4,329,123	-3.828%
2025-12-22	34.0300	34.3200	33.4800	33.6200	-1.176%	5,163,883	-0.625%
2025-12-19	33.6300	34.2600	33.5500	34.0200	+1.461%	5,560,529	-1.793%
2025-12-18	34.5600	35.1800	33.3550	33.5300	-2.273%	4,296,219	-0.358%
2025-12-17	33.6900	34.5000	33.5000	34.3100	+3.250%	5,075,312	-2.623%
2025-12-16	34.1600	34.4200	32.8100	33.2300	-4.648%	5,333,381	+0.542%
2025-12-15	35.2400	35.2900	34.3800	34.8500	-0.966%	4,296,942	-4.132%
2025-12-12	36.0100	36.1300	35.1450	35.1900	-2.114%	3,978,205	-5.058%
2025-12-11	36.5100	36.7500	35.5800	35.9500	-3.178%	6,479,734	-7.065%
2025-12-10	37.3000	37.4968	36.5900	37.1300	-0.589%	7,818,539	-10.019%
2025-12-09	37.5500	38.0400	37.0150	37.3500	+0.134%	7,411,954	-10.549%
2025-12-08	36.5300	37.6900	36.2000	37.3000	+1.497%	11,771,515	-10.429%
2025-12-05	37.2500	38.1750	36.7400	36.7500	+0.410%	5,218,315	-9.088%
2025-12-04	36.6800	37.1300	36.1650	36.6000	+0.549%	3,859,657	-8.716%
2025-12-03	35.1500	36.6700	35.0200	36.4000	+4.839%	6,769,655	-8.214%
2025-12-02	35.6800	35.7800	34.6750	34.7200	-2.908%	4,077,473	-3.773%
2025-12-01	36.1600	36.4400	35.6400	35.7600	-1.839%	5,319,031	-6.572%
2025-11-28	35.6000	36.6700	35.2800	36.4300	+3.730%	2,876,485	-8.290%
2025-11-26	34.2900	35.6900	34.2900	35.1200	+3.294%	4,698,507	-4.869%
2025-11-25	34.2100	34.3200	33.3900	34.0000	-1.620%	4,472,988	-1.735%
2025-11-24	33.2600	34.6500	32.7700	34.5600	+3.010%	6,363,087	-3.328%
2025-11-21	33.3300	33.9000	32.6801	33.5500	+0.690%	6,002,916	-0.417%
2025-11-20	35.1100	35.9300	33.2700	33.3200	-5.017%	8,397,952	+0.270%
2025-11-19	34.2400	35.1500	34.1500	35.0800	+0.921%	4,501,571	-4.761%
2025-11-18	33.3300	34.9500	33.0500	34.7600	+3.329%	4,396,359	-3.884%
2025-11-17	34.1500	34.4800	33.3090	33.6400	-2.095%	3,938,666	-0.684%
2025-11-14	33.5300	34.3700	33.0600	34.3600	+0.058%	5,474,745	-2.765%
2025-11-13	34.8000	35.2700	34.1103	34.3400	-0.348%	4,284,249	-2.708%
2025-11-12	35.1400	35.2200	34.2500	34.4600	-2.102%	5,091,068	-3.047%
2025-11-11	34.2500	35.6600	34.2200	35.2000	+3.988%	5,377,574	-5.085%
2025-11-10	34.3000	34.4500	33.3500	33.8500	+0.594%	4,185,455	-1.300%
2025-11-07	32.4500	33.7100	32.3300	33.6500	+3.126%	4,231,395	-0.713%
2025-11-06	33.2900	33.8200	32.4400	32.6300	-0.609%	4,544,863	+2.390%
2025-11-05	32.8400	33.4600	32.4400	32.8300	-0.304%	4,666,356	+1.767%
2025-11-04	32.6300	33.3400	32.0000	32.9300	-0.634%	5,645,165	+1.458%
2025-11-03	31.5500	33.3350	31.0800	33.1400	+7.214%	7,471,124	+0.815%
2025-10-31	30.6100	31.1150	30.1150	30.9100	+2.930%	6,899,825	+8.088%
2025-10-30	30.2100	31.1150	29.1000	30.0300	-5.028%	10,749,123	+11.255%
2025-10-29	31.6600	31.9499	31.0300	31.6200	-0.816%	4,679,943	+5.661%
2025-10-28	32.2600	32.3800	31.6550	31.8800	-2.388%	3,446,544	+4.799%
2025-10-27	32.8700	33.0600	32.3300	32.6600	-0.092%	2,771,255	+2.296%
2025-10-24	33.0000	33.0400	32.1600	32.6900	-0.244%	2,567,901	+2.203%
2025-10-23	32.7900	33.0100	32.0650	32.7700	+2.151%	4,052,294	+1.953%
2025-10-22	32.8000	33.1600	31.6610	32.0800	-1.323%	4,095,542	+4.146%
2025-10-21	31.8800	32.9800	31.7500	32.5100	+2.072%	4,100,495	+2.768%
2025-10-20	31.4700	32.1700	31.1750	31.8500	+3.476%	4,708,865	+4.898%
2025-10-17	30.8000	31.0500	30.4600	30.7800	-0.032%	3,339,927	+8.545%
2025-10-16	32.3200	32.4600	30.2900	30.7900	-4.200%	5,182,467	+8.509%
2025-10-15	31.8400	32.6900	31.7900	32.1400	+1.677%	4,224,838	+3.951%
2025-10-14	31.2500	31.7700	30.9400	31.6100	-2.498%	3,817,070	+5.694%
2025-10-13	32.0000	32.5100	31.5500	32.4200	+2.595%	3,489,640	+3.054%
2025-10-10	33.2300	33.8500	31.5800	31.6000	-5.952%	4,132,696	+5.728%
2025-10-09	34.1900	34.6000	33.1600	33.6000	-1.611%	2,787,332	-0.565%
2025-10-08	33.6700	34.2750	32.9500	34.1500	+0.737%	4,193,233	-2.167%
2025-10-07	33.7500	34.3400	33.1400	33.9000	-0.029%	4,322,445	-1.445%
2025-10-06	33.6800	34.2600	33.2050	33.9100	+1.771%	4,169,824	-1.474%
2025-10-03	33.2600	33.5700	32.7100	33.3200	-0.508%	4,752,681	+0.270%
2025-10-02	34.7050	34.8000	33.1600	33.4900	-4.260%	6,402,013	-0.239%
2025-10-01	33.4000	35.0000	33.3300	34.9800	+4.231%	4,605,882	-4.488%
2025-09-30	33.4000	34.4300	33.1500	33.5600	+0.030%	4,171,902	-0.447%
2025-09-29	33.9000	33.9650	33.2700	33.5500	-1.642%	4,365,899	-0.417%
2025-09-26	33.8800	34.6150	33.8000	34.1100	+0.176%	5,272,625	-2.052%
2025-09-25	33.9900	34.6750	33.7000	34.0500	+0.383%	3,597,421	-1.880%
2025-09-24	33.7600	34.4000	33.4400	33.9200	+1.740%	4,417,206	-1.504%
2025-09-23	33.2900	33.8400	32.8000	33.3400	+2.333%	4,045,379	+0.210%
2025-09-22	31.6000	32.6300	31.4900	32.5800	+2.776%	4,557,327	+2.548%
2025-09-19	31.7600	31.8800	31.1750	31.7000	-0.627%	9,120,246	+5.394%
2025-09-18	32.3900	32.5500	31.6043	31.9000	-1.116%	4,492,128	+4.734%
2025-09-17	32.8400	33.2600	32.1700	32.2600	-1.736%	4,370,339	+3.565%
2025-09-16	32.7200	32.9850	31.7900	32.8300	+1.109%	5,495,228	+1.767%
2025-09-15	32.5600	32.8800	32.3500	32.4700	-1.814%	3,448,975	+2.895%
2025-09-12	33.0700	33.6300	32.9900	33.0700	+0.700%	2,788,460	+1.028%
2025-09-11	32.4400	32.8700	32.2800	32.8400	-0.030%	2,848,942	+1.736%
2025-09-10	31.8900	33.1600	31.8500	32.8500	+2.082%	3,947,622	+1.705%
2025-09-09	32.2900	32.7600	31.8750	32.1800	+0.218%	3,376,875	+3.822%
2025-09-08	33.2700	33.5050	32.0900	32.1100	-1.563%	7,131,961	+4.049%
2025-09-05	32.2700	32.7700	31.9796	32.6200	+0.431%	6,478,955	+2.422%
2025-09-04	32.1300	32.6600	31.7700	32.4800	+2.170%	4,894,882	+2.863%
2025-09-03	32.5600	33.1000	31.6750	31.7900	-2.034%	4,166,101	+5.096%
2025-09-02	31.6150	32.5100	31.3350	32.4500	+1.660%	3,881,885	+2.958%
2025-08-29	32.0100	32.1600	31.7150	31.9200	-0.685%	3,041,495	+4.668%
2025-08-28	31.2000	32.2200	30.9600	32.1400	+2.684%	4,320,528	+3.951%
2025-08-27	31.3300	32.0900	31.2900	31.3000	+0.546%	4,714,058	+6.741%
2025-08-26	30.6400	31.2600	30.2100	31.1300	+1.566%	4,257,593	+7.324%
2025-08-25	30.5600	31.1550	30.4400	30.6500	-0.648%	3,676,946	+9.005%
2025-08-22	30.6800	31.1100	30.5500	30.8500	+0.489%	4,679,581	+8.298%
2025-08-21	30.6500	31.0900	30.3800	30.7000	+0.392%	5,203,709	+8.827%
2025-08-20	30.2600	30.7700	29.8000	30.5800	+2.377%	4,230,699	+9.254%
2025-08-19	29.8500	30.1762	29.7150	29.8700	-1.027%	5,291,148	+11.851%
2025-08-18	30.8900	30.8900	29.8700	30.1800	-5.688%	10,713,140	+10.702%
2025-08-15	32.6000	32.9300	32.0000	32.0000	-1.051%	5,647,171	+4.406%
2025-08-14	32.1100	33.1300	31.9460	32.3400	-0.124%	3,805,597	+3.309%
2025-08-13	32.5900	32.7750	32.0400	32.3800	+0.093%	5,766,868	+3.181%
2025-08-12	32.2500	32.5700	31.9750	32.3500	-0.154%	3,034,169	+3.277%
2025-08-11	32.8800	32.9150	32.2300	32.4000	-1.250%	3,489,239	+3.117%
2025-08-08	33.1200	33.4150	32.5650	32.8100	-0.816%	3,144,189	+1.829%
2025-08-07	33.1800	33.7700	32.9700	33.0800	+0.182%	2,935,296	+0.998%
2025-08-06	33.5300	33.8300	32.7200	33.0200	-0.841%	3,879,453	+1.181%
2025-08-05	33.2800	33.4960	32.6700	33.3000	+0.848%	2,953,416	+0.330%
2025-08-04	33.5400	33.9350	32.6700	33.0200	-1.931%	5,361,242	+1.181%
2025-08-01	34.4600	34.6050	33.1800	33.6700	-3.607%	6,071,456	-0.772%
2025-07-31	34.1300	35.1200	33.9250	34.9300	+3.282%	7,768,455	-4.352%
2025-07-30	33.2500	34.0200	33.2109	33.8200	+0.267%	5,523,292	-1.212%
2025-07-29	32.9100	33.9700	32.8000	33.7300	+3.308%	6,278,761	-0.949%
2025-07-28	32.9600	33.1250	32.1700	32.6500	+0.369%	4,513,891	+2.328%
2025-07-25	33.2000	33.3500	32.3850	32.5300	-2.195%	4,800,796	+2.705%
2025-07-24	32.9100	33.5900	32.5500	33.2600	+2.150%	6,028,860	+0.451%
2025-07-23	32.6700	32.9300	32.1035	32.5600	-1.869%	6,598,109	+2.611%
2025-07-22	32.6100	33.4200	32.5500	33.1800	+2.061%	6,551,360	+0.693%
2025-07-21	35.6500	35.7850	32.4100	32.5100	-10.465%	13,792,815	+2.768%
2025-07-18	36.8500	36.8876	36.1000	36.3100	-0.329%	3,659,845	-7.987%
2025-07-17	36.3000	36.6500	36.0500	36.4300	+0.608%	4,651,083	-8.290%
2025-07-16	36.7700	37.0300	36.2100	36.2100	-0.303%	4,519,904	-7.733%
2025-07-15	36.7700	37.2872	36.0600	36.3200	-2.260%	5,765,479	-8.012%
2025-07-14	36.0400	37.3800	35.9900	37.1600	+3.366%	6,743,941	-10.091%
2025-07-11	35.9650	36.2104	35.5100	35.9500	+0.279%	5,934,091	-7.065%
2025-07-10	35.7000	35.8700	34.8300	35.8500	+0.816%	6,936,423	-6.806%
2025-07-09	36.2100	36.4800	35.5300	35.5600	-2.895%	4,825,888	-6.046%
2025-07-08	37.2100	37.3700	36.5600	36.6200	-1.080%	5,060,064	-8.766%
2025-07-07	37.1650	37.7000	36.9200	37.0200	-0.644%	4,678,404	-9.751%
2025-07-03	37.4300	37.8250	37.0200	37.2600	+0.161%	3,664,858	-10.333%
2025-07-02	38.3000	38.3000	36.7700	37.2000	-1.221%	5,820,813	-10.188%
2025-07-01	40.0500	40.0500	37.6500	37.6600	-6.504%	9,038,676	-11.285%
2025-06-30	40.6200	40.9600	40.0850	40.2800	-2.186%	5,417,454	-17.056%
2025-06-27	41.1800	41.2500	40.6000	41.1800	+0.709%	5,045,117	-18.868%
2025-06-26	41.0100	41.6900	40.5650	40.8900	-0.414%	4,173,069	-18.293%
2025-06-25	42.1600	42.1700	40.7450	41.0600	-3.046%	3,795,922	-18.631%
2025-06-24	41.7200	42.6650	41.2801	42.3500	+0.071%	3,939,431	-21.110%
2025-06-23	43.6900	43.8900	42.1900	42.3200	-3.335%	4,815,270	-21.054%
2025-06-20	43.2500	44.0150	42.8900	43.7800	+1.743%	6,538,305	-23.687%
2025-06-18	42.9500	43.7400	42.1000	43.0300	+1.199%	4,956,418	-22.356%
2025-06-17	42.5000	42.7900	41.7900	42.5200	+0.926%	3,240,171	-21.425%
2025-06-16	41.2100	42.7400	41.0200	42.1300	+1.128%	4,590,802	-20.698%
2025-06-13	40.3200	41.6700	39.2000	41.6600	+4.046%	5,460,820	-19.803%
2025-06-12	39.1500	40.0700	38.8301	40.0400	+2.091%	3,318,501	-16.558%
2025-06-11	39.0000	39.8550	38.6800	39.2200	+2.162%	4,157,477	-14.814%
2025-06-10	39.3200	39.5400	38.3300	38.3900	-1.362%	3,961,809	-12.972%
2025-06-09	38.3600	39.4700	38.1500	38.9200	+0.699%	6,046,523	-14.157%
2025-06-06	37.3800	38.9000	37.3600	38.6500	+3.926%	3,945,633	-13.558%
2025-06-05	37.5400	37.5800	36.8050	37.1900	-0.295%	3,183,955	-10.164%
2025-06-04	38.2300	38.4200	36.8500	37.3000	-2.763%	4,207,225	-10.429%
2025-06-03	38.6300	38.8700	38.2650	38.3600	-0.750%	3,115,695	-12.904%
2025-06-02	38.7800	39.0000	38.0200	38.6500	+3.204%	4,665,174	-13.558%
2025-05-30	38.4400	38.4600	36.8900	37.4500	-3.579%	6,577,256	-10.788%
2025-05-29	39.0100	39.2300	38.7800	38.8400	-0.334%	3,867,280	-13.980%
2025-05-28	40.3100	40.3900	38.2200	38.9700	-2.987%	4,252,361	-14.267%
2025-05-27	39.9100	40.4200	39.3900	40.1700	+1.722%	2,673,538	-16.828%
2025-05-23	39.0900	39.5800	38.7100	39.4900	+1.127%	2,894,074	-15.396%
2025-05-22	38.9200	39.4800	38.5400	39.0500	-0.153%	2,659,329	-14.443%
2025-05-21	39.8100	39.8750	39.0300	39.1100	-1.660%	2,244,301	-14.574%
2025-05-20	39.7700	40.3550	39.4100	39.7700	+0.888%	3,197,313	-15.992%
2025-05-19	39.2300	39.8600	39.0900	39.4200	-0.955%	3,688,453	-15.246%
2025-05-16	40.2900	40.2900	39.4900	39.8000	-1.069%	3,591,019	-16.055%
2025-05-15	39.7100	40.3300	39.3610	40.2300	-0.667%	3,562,702	-16.953%
2025-05-14	40.1600	40.7550	39.9870	40.5000	-1.316%	4,081,981	-17.506%
2025-05-13	40.0000	41.2700	39.8450	41.0400	+4.162%	4,981,820	-18.592%
2025-05-12	39.4600	40.0150	39.0100	39.4000	+1.782%	4,990,581	-15.203%
2025-05-09	38.0500	38.8000	37.7300	38.7100	+3.530%	4,257,940	-13.692%
2025-05-08	37.0000	37.6450	36.6800	37.3900	+1.852%	6,421,156	-10.645%
2025-05-07	36.2700	36.7300	35.8200	36.7100	+3.408%	4,451,306	-8.989%
2025-05-06	35.4500	36.0750	35.0100	35.5000	+0.028%	4,882,877	-5.887%
2025-05-05	35.4600	36.0200	35.3000	35.4900	-0.755%	4,928,329	-5.861%
2025-05-02	35.3400	36.1750	34.8100	35.7600	+3.203%	5,349,992	-6.572%
2025-05-01	34.8500	35.3750	34.0200	34.6500	-0.517%	8,663,583	-3.579%
2025-04-30	35.0100	35.2650	34.3300	34.8300	-3.731%	5,991,859	-4.077%
2025-04-29	35.5000	36.5950	34.9900	36.1800	+0.696%	6,000,003	-7.656%
2025-04-28	35.2800	35.9600	35.1600	35.9300	+1.698%	4,722,747	-7.014%
2025-04-25	34.1300	35.5900	34.0500	35.3300	+2.287%	5,498,281	-5.434%
2025-04-24	34.3700	34.8300	33.9700	34.5400	+0.729%	5,321,358	-3.272%
2025-04-23	33.2600	35.3900	33.2600	34.2900	+4.447%	6,491,874	-2.566%
2025-04-22	32.7200	33.2400	32.1200	32.8300	+2.402%	4,704,788	+1.767%
2025-04-21	33.8500	33.8500	31.3700	32.0600	-6.856%	6,344,280	+4.211%
2025-04-17	34.5800	35.0900	34.1900	34.4200	+0.350%	4,035,800	-2.934%
2025-04-16	32.9900	34.9900	32.9900	34.3000	+3.625%	6,517,664	-2.595%
2025-04-15	32.8300	33.7600	32.7000	33.1000	-0.391%	3,366,285	+0.937%
2025-04-14	33.9900	34.5100	33.0100	33.2300	+0.393%	3,968,861	+0.542%
2025-04-11	32.0000	33.4000	31.2650	33.1000	+3.697%	7,274,820	+0.937%
2025-04-10	33.3800	33.6800	30.7700	31.9200	-8.512%	9,930,386	+4.668%