Dark

BTU
Peabody Energy Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

24.75USD+1.476%(+0.36)1,850,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

24.52USD+0.533%(+0.13)1,125

After-hours

Sep 30, 2026 4:33:30 PM EDT

24.39USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.410000	24.8100	23.7500	24.7400	+1.435%	1,852,088	0.000%
2026-09-30	24.530000	25.3150	24.3900	24.3900	+0.082%	1,565,359	+1.435%
2026-09-29	25.100000	25.4000	24.1300	24.3700	-3.101%	2,251,695	+1.518%
2026-09-28	25.270000	25.5187	25.0100	25.1500	-1.140%	1,591,815	-1.630%
2026-09-25	25.560000	25.7000	25.1400	25.4400	-0.935%	1,401,372	-2.752%
2026-09-24	26.370000	26.5992	25.0000	25.6800	-2.764%	2,276,661	-3.660%
2026-09-23	26.660000	27.0050	26.1200	26.4100	-1.418%	1,907,039	-6.323%
2026-09-22	25.000000	27.0750	24.6530	26.7900	+6.861%	3,273,229	-7.652%
2026-09-21	25.600000	25.9400	25.0550	25.0700	-0.595%	1,869,884	-1.316%
2026-09-18	26.950000	27.1400	25.0500	25.2200	-7.416%	9,325,989	-1.903%
2026-09-17	27.510000	27.9600	27.2200	27.2400	-0.402%	2,528,743	-9.178%
2026-09-16	26.820000	27.9700	26.8200	27.3500	+2.588%	2,540,921	-9.543%
2026-09-15	27.500000	28.4500	26.5800	26.6600	-2.523%	3,233,910	-7.202%
2026-09-14	27.730000	27.7700	27.0900	27.3500	-3.049%	2,512,966	-9.543%
2026-09-11	28.870000	28.8700	27.9100	28.2100	-2.825%	1,807,693	-12.301%
2026-09-10	29.350000	29.4200	28.6400	29.0300	-1.124%	1,908,152	-14.778%
2026-09-09	29.740000	30.0700	29.3250	29.3600	-0.306%	2,214,497	-15.736%
2026-09-08	29.320000	29.9480	29.2000	29.4500	+2.080%	1,847,447	-15.993%
2026-09-04	27.350000	29.1700	27.3000	28.8500	+4.378%	2,116,144	-14.246%
2026-09-03	29.610000	29.7000	27.4000	27.6400	-6.082%	2,814,561	-10.492%
2026-09-02	29.040000	30.2350	28.9450	29.4300	+1.134%	2,042,647	-15.936%
2026-09-01	29.650000	29.7500	28.7400	29.1000	-1.987%	2,152,104	-14.983%
2026-08-31	29.670000	30.4125	29.2500	29.6900	+2.663%	2,896,963	-16.672%
2026-08-28	29.720000	29.7300	28.8400	28.9200	-1.766%	1,466,350	-14.454%
2026-08-27	27.200000	29.4450	27.1050	29.4400	+7.760%	3,136,635	-15.965%
2026-08-26	27.120000	27.9200	26.9900	27.3200	-0.510%	1,717,095	-9.444%
2026-08-25	27.420000	27.6100	26.9600	27.4600	-1.577%	1,447,551	-9.905%
2026-08-24	27.800000	28.3450	27.3003	27.9000	+1.050%	1,812,625	-11.326%
2026-08-21	27.300000	27.7800	27.1350	27.6100	+2.792%	2,071,844	-10.395%
2026-08-20	26.450000	27.3500	26.3750	26.8600	+0.037%	1,759,410	-7.893%
2026-08-19	25.590000	27.0300	25.5500	26.8500	+6.632%	3,684,197	-7.858%
2026-08-18	25.440000	25.9549	24.8700	25.1800	-2.817%	1,665,925	-1.747%
2026-08-17	25.640000	26.1650	25.0400	25.9100	+1.688%	2,110,412	-4.516%
2026-08-14	24.670000	25.5200	24.4750	25.4800	+5.770%	1,921,772	-2.904%
2026-08-13	24.750000	25.3800	24.0050	24.0900	-2.311%	2,359,116	+2.698%
2026-08-12	24.295000	24.8800	24.1000	24.6600	+1.024%	1,671,198	+0.324%
2026-08-11	24.610000	24.7150	24.2500	24.4100	-0.974%	2,164,148	+1.352%
2026-08-10	23.770000	24.7100	23.5300	24.6500	+3.528%	2,749,833	+0.365%
2026-08-07	23.170000	23.8600	22.9300	23.8100	+1.233%	1,689,965	+3.906%
2026-08-06	23.250000	24.2250	22.9300	23.5200	+3.158%	2,973,444	+5.187%
2026-08-05	22.600000	23.3900	22.6000	22.8000	+1.968%	2,506,223	+8.509%
2026-08-04	21.710000	22.4850	21.7100	22.3600	+2.616%	1,674,926	+10.644%
2026-08-03	21.330000	21.9400	21.1600	21.7900	+2.205%	2,130,798	+13.538%
2026-07-31	21.720000	22.1099	21.0200	21.3200	-0.374%	2,128,915	+16.041%
2026-07-30	21.000000	22.2200	21.0000	21.4000	+2.786%	2,775,026	+15.607%
2026-07-29	21.420000	21.4900	20.0600	20.8200	-10.413%	7,279,708	+18.828%
2026-07-28	22.900000	23.3800	22.5500	23.2400	+0.650%	4,311,309	+6.454%
2026-07-27	22.470000	23.1400	22.3100	23.0900	+1.272%	2,117,351	+7.146%
2026-07-24	23.780000	23.8200	22.7500	22.8000	-4.282%	1,801,551	+8.509%
2026-07-23	24.170000	24.5300	23.7100	23.8200	-0.251%	1,976,449	+3.862%
2026-07-22	23.280000	24.0400	23.1550	23.8800	+3.511%	2,415,549	+3.601%
2026-07-21	22.860000	23.6250	22.7100	23.0700	+0.567%	2,218,588	+7.239%
2026-07-20	22.540000	23.2300	22.0065	22.9400	+2.228%	1,831,599	+7.847%
2026-07-17	22.680000	22.7950	22.1607	22.4400	-0.796%	2,137,843	+10.250%
2026-07-16	23.345000	23.6800	22.5900	22.6200	-3.949%	1,593,888	+9.372%
2026-07-15	24.350000	24.5300	23.0900	23.5500	-2.038%	1,813,947	+5.053%
2026-07-14	23.860000	24.5000	23.7700	24.0400	+1.864%	1,867,414	+2.912%
2026-07-13	23.660000	23.8500	23.2300	23.6000	+0.984%	1,797,593	+4.831%
2026-07-10	23.430000	23.8300	23.1500	23.3700	-0.256%	1,996,608	+5.862%
2026-07-09	23.020000	23.6400	22.6600	23.4300	+2.404%	2,004,397	+5.591%
2026-07-08	22.720000	23.3500	22.4400	22.8800	+0.926%	2,565,044	+8.129%
2026-07-07	22.930000	23.2100	21.9600	22.6700	-0.044%	3,515,013	+9.131%
2026-07-06	22.410000	23.1400	22.3600	22.6800	+1.704%	2,701,669	+9.083%
2026-07-02	22.630000	23.2800	22.0500	22.3000	+0.450%	2,121,555	+10.942%
2026-07-01	22.880000	23.5200	22.1000	22.2000	-3.979%	3,649,802	+11.441%
2026-06-30	23.110000	23.6400	22.4790	23.1200	-0.687%	4,428,095	+7.007%
2026-06-29	23.150000	23.5000	22.9150	23.2800	-0.978%	2,277,712	+6.271%
2026-06-26	23.350000	24.0800	23.0000	23.5100	-0.760%	4,085,484	+5.232%
2026-06-25	23.280000	24.0400	22.9000	23.6900	+1.717%	1,995,752	+4.432%
2026-06-24	23.750000	23.7500	23.0400	23.2900	-3.919%	2,487,222	+6.226%
2026-06-23	24.010000	24.4300	23.8000	24.2400	+0.498%	2,698,026	+2.063%
2026-06-22	24.640000	24.7700	23.8515	24.1200	-2.742%	2,641,370	+2.570%
2026-06-18	25.600000	25.8100	24.7800	24.8000	-3.352%	4,048,111	-0.242%
2026-06-17	25.360000	26.3850	25.2400	25.6600	+0.746%	2,286,756	-3.585%
2026-06-16	25.700000	26.5300	25.3500	25.4700	-2.151%	2,245,326	-2.866%
2026-06-15	26.380000	26.4450	25.7200	26.0300	-5.000%	5,730,829	-4.956%
2026-06-12	26.240000	27.8250	26.2400	27.4000	+3.945%	2,465,316	-9.708%
2026-06-11	26.650000	26.7400	26.0000	26.3600	+0.381%	2,118,940	-6.146%
2026-06-10	27.260000	27.6900	25.8064	26.2600	-3.207%	2,899,135	-5.788%
2026-06-09	27.600000	27.7400	26.4700	27.1300	-3.760%	3,406,315	-8.809%
2026-06-08	28.780000	29.0107	28.1750	28.1900	+0.320%	2,618,479	-12.238%
2026-06-05	30.680000	31.1200	27.9450	28.1000	-9.965%	3,833,073	-11.957%
2026-06-04	29.740000	31.9580	29.5000	31.2100	+3.653%	6,058,035	-20.731%
2026-06-03	29.300000	30.1600	28.4200	30.1100	+1.654%	4,089,794	-17.835%
2026-06-02	28.820000	30.2700	28.8200	29.6200	+1.927%	3,146,753	-16.475%
2026-06-01	27.555000	29.5800	27.5550	29.0600	+7.431%	5,422,581	-14.866%
2026-05-29	29.210000	29.4500	26.8700	27.0500	-7.045%	8,031,363	-8.540%
2026-05-28	28.225000	29.5400	27.8300	29.1000	+10.478%	12,049,608	-14.983%
2026-05-27	25.100000	26.4700	24.8850	26.3400	+1.699%	3,205,962	-6.074%
2026-05-26	25.260000	26.4200	25.1000	25.9000	+5.499%	3,964,596	-4.479%
2026-05-22	24.340000	24.8650	24.1900	24.5500	+0.574%	2,580,380	+0.774%
2026-05-21	23.350000	24.8000	23.1900	24.4100	+4.495%	3,762,020	+1.352%
2026-05-20	24.100000	24.1250	23.3550	23.3600	-1.601%	1,730,014	+5.908%
2026-05-19	23.760000	23.9100	23.3600	23.7400	-0.336%	2,036,152	+4.212%
2026-05-18	23.670000	24.2900	23.4900	23.8200	+0.210%	2,980,032	+3.862%
2026-05-15	24.390000	24.5900	23.6900	23.7700	-2.020%	2,469,995	+4.081%
2026-05-14	24.090000	24.4500	23.7500	24.2600	+0.873%	2,024,161	+1.979%
2026-05-13	24.760000	24.8350	23.7700	24.0500	-2.907%	2,594,701	+2.869%
2026-05-12	24.765000	25.1500	24.2300	24.7700	+0.405%	3,040,268	-0.121%
2026-05-11	23.740000	25.3500	23.7400	24.6700	+4.578%	3,549,140	+0.284%
2026-05-08	23.860000	24.4600	23.5800	23.5900	-1.994%	2,363,029	+4.875%
2026-05-07	24.460000	24.6100	23.8850	24.0700	-3.566%	3,466,843	+2.784%
2026-05-06	24.780000	25.2200	24.3000	24.9600	-0.160%	5,630,083	-0.881%
2026-05-05	25.397977	26.6500	24.5100	25.0000	-5.732%	6,942,862	-1.040%
2026-05-04	26.660000	26.7900	26.0900	26.5200	-0.038%	3,289,050	-6.712%
2026-05-01	26.030000	26.6600	25.0400	26.5300	-0.488%	4,290,034	-6.747%
2026-04-30	26.860000	27.3300	26.2000	26.6600	-2.843%	3,432,333	-7.202%
2026-04-29	27.220000	27.7400	27.0000	27.4400	+2.007%	2,282,785	-9.840%
2026-04-28	27.200000	27.4100	26.4750	26.9000	-0.628%	1,644,497	-8.030%
2026-04-27	26.400000	27.2600	26.2200	27.0700	+1.767%	1,344,915	-8.607%
2026-04-24	27.010000	27.6150	26.5300	26.6000	-2.778%	1,986,422	-6.992%
2026-04-23	27.700000	28.0100	26.9700	27.3600	-1.263%	2,056,731	-9.576%
2026-04-22	27.230000	27.9000	27.1300	27.7100	+2.478%	2,730,394	-10.718%
2026-04-21	26.110000	27.0600	26.0000	27.0400	+5.132%	3,502,727	-8.506%
2026-04-20	25.680000	26.2300	25.5100	25.7200	+0.273%	2,459,610	-3.810%
2026-04-17	26.390000	26.5000	25.2000	25.6500	-4.753%	5,031,448	-3.548%
2026-04-16	28.060000	28.2600	26.6900	26.9300	-3.924%	3,647,855	-8.132%
2026-04-15	27.420000	28.1300	27.3000	28.0300	+1.228%	2,730,120	-11.737%
2026-04-14	28.540000	28.5400	27.1942	27.6900	-2.774%	2,612,276	-10.654%
2026-04-13	28.460000	28.8600	28.1600	28.4800	+0.672%	2,433,669	-13.132%
2026-04-10	27.590000	28.8500	27.5800	28.2900	+2.093%	3,597,829	-12.549%
2026-04-09	30.290000	30.6000	27.6700	27.7100	-8.184%	5,593,503	-10.718%
2026-04-08	30.430000	30.5950	29.4100	30.1800	-5.569%	4,841,556	-18.025%
2026-04-07	33.040000	33.3500	31.6600	31.9600	-3.239%	2,642,027	-22.591%
2026-04-06	33.810000	33.8300	32.0200	33.0300	-1.579%	1,914,500	-25.098%
2026-04-02	33.620000	34.4000	33.0650	33.5600	+2.130%	3,075,120	-26.281%
2026-04-01	33.100000	34.0700	32.6600	32.8600	-0.273%	3,487,563	-24.711%
2026-03-31	34.516100	35.8650	32.4850	32.9500	-7.651%	5,658,740	-24.917%
2026-03-30	39.270000	39.2700	34.7200	35.6800	-9.671%	6,012,726	-30.661%
2026-03-27	38.210000	40.1200	37.1700	39.5000	+5.530%	4,791,825	-37.367%
2026-03-26	37.900000	38.8800	37.1200	37.4300	-0.663%	3,618,936	-33.903%
2026-03-25	37.750000	38.1700	37.1601	37.6800	-1.335%	2,695,684	-34.342%
2026-03-24	35.735000	39.3700	35.7350	38.1900	+7.912%	5,472,794	-35.219%
2026-03-23	35.710000	37.1400	35.2100	35.3900	-5.146%	4,655,688	-30.093%
2026-03-20	37.600000	38.5000	36.1900	37.3100	-0.374%	8,037,817	-33.691%
2026-03-19	37.000000	41.1399	36.8500	37.4500	+3.282%	9,898,574	-33.939%
2026-03-18	34.980000	36.5600	34.6000	36.2600	+2.429%	3,353,253	-31.771%
2026-03-17	34.920000	35.5100	34.5300	35.4000	+0.941%	2,857,509	-30.113%
2026-03-16	34.920000	36.0500	34.5200	35.0700	+1.241%	2,828,297	-29.455%
2026-03-13	36.265000	36.4200	34.0900	34.6400	-3.590%	2,052,962	-28.580%
2026-03-12	34.990000	36.5000	34.4000	35.9300	+4.085%	2,749,103	-31.144%
2026-03-11	32.650000	34.6000	32.2600	34.5200	+6.020%	2,154,555	-28.331%
2026-03-10	33.200000	33.6400	32.3100	32.5600	-2.163%	2,196,730	-24.017%
2026-03-09	32.100000	33.6700	31.6500	33.2800	+3.611%	2,521,644	-25.661%
2026-03-06	32.810000	33.7400	31.8200	32.1200	-3.486%	2,557,264	-22.976%
2026-03-05	35.310000	35.3950	32.5850	33.2800	-6.753%	3,503,930	-25.661%
2026-03-04	34.510000	36.3900	33.7700	35.6900	+2.322%	2,984,765	-30.681%
2026-03-03	33.600000	35.9200	32.8850	34.8800	+3.717%	3,791,220	-29.071%
2026-03-02	31.720000	33.7600	31.6800	33.6300	+6.627%	4,299,199	-26.435%
2026-02-27	32.030000	32.1000	30.2800	31.5400	-2.323%	4,150,809	-21.560%
2026-02-26	32.610000	32.6100	31.5300	32.2900	-2.003%	3,407,833	-23.382%
2026-02-25	33.925000	34.2100	32.7200	32.9500	-2.946%	1,827,008	-24.917%
2026-02-24	33.360000	34.7500	33.1001	33.9500	+2.321%	2,236,298	-27.128%
2026-02-23	33.460000	33.8699	32.6000	33.1800	-1.044%	1,854,760	-25.437%
2026-02-20	33.660000	33.9100	32.4100	33.5300	-1.295%	2,159,190	-26.215%
2026-02-19	33.120000	34.0300	32.4700	33.9700	+2.043%	2,293,534	-27.171%
2026-02-18	32.580000	33.4550	32.4050	33.2900	+2.747%	2,496,500	-25.683%
2026-02-17	34.190000	34.1900	32.2910	32.4000	-5.951%	2,530,297	-23.642%
2026-02-13	35.220000	35.2200	33.8200	34.4500	-1.964%	3,300,025	-28.186%
2026-02-12	37.800000	37.8000	33.8800	35.1400	-4.433%	4,765,751	-29.596%
2026-02-11	37.050000	38.1300	35.6300	36.7700	+2.253%	2,583,017	-32.717%
2026-02-10	37.730000	37.9500	35.5100	35.9600	-4.943%	4,052,203	-31.201%
2026-02-09	36.560000	38.4152	36.4000	37.8300	+2.465%	3,305,615	-34.602%
2026-02-06	34.700000	37.3100	34.4300	36.9200	+7.827%	3,765,822	-32.990%
2026-02-05	34.180000	36.1200	33.4850	34.2400	-2.199%	3,745,163	-27.745%
2026-02-04	36.210000	36.2950	33.4850	35.0100	-0.624%	3,474,100	-29.334%
2026-02-03	35.000000	35.5000	34.3000	35.2300	+3.012%	2,139,390	-29.776%
2026-02-02	34.850000	35.6410	33.6200	34.2000	-3.006%	3,137,419	-27.661%
2026-01-30	35.380000	36.2599	34.5300	35.2600	-2.408%	3,030,411	-29.836%
2026-01-29	35.900000	36.5000	34.1150	36.1300	+2.700%	3,136,659	-31.525%
2026-01-28	36.470000	36.6800	34.4600	35.1800	-2.521%	3,062,174	-29.676%
2026-01-27	35.440000	36.8400	35.0500	36.0900	+1.036%	1,885,001	-31.449%
2026-01-26	38.600000	38.7311	35.5100	35.7200	-5.901%	3,308,483	-30.739%
2026-01-23	38.560000	38.7650	37.6200	37.9600	-1.454%	2,056,225	-34.826%
2026-01-22	39.100000	39.9500	38.1600	38.5200	-0.798%	4,706,115	-35.774%
2026-01-21	37.700000	39.0200	37.3500	38.8300	+4.550%	3,873,597	-36.286%
2026-01-20	36.180000	37.4600	36.0000	37.1400	+2.145%	2,998,928	-33.387%
2026-01-16	36.000000	37.8800	35.7800	36.3600	+0.832%	3,061,214	-31.958%
2026-01-15	35.930000	37.1300	35.3900	36.0600	+0.055%	4,129,765	-31.392%
2026-01-14	34.220000	36.0600	33.9300	36.0400	+7.454%	4,786,133	-31.354%
2026-01-13	34.350000	34.6600	33.4000	33.5400	-1.786%	1,969,181	-26.237%
2026-01-12	33.950000	34.6150	33.2300	34.1500	+1.036%	3,130,273	-27.555%
2026-01-09	33.280000	35.1800	32.8500	33.8000	+3.049%	4,046,196	-26.805%
2026-01-08	32.630000	33.1300	31.6700	32.8000	+1.990%	2,965,304	-24.573%
2026-01-07	32.060000	32.5400	31.2000	32.1600	-0.341%	2,720,764	-23.072%
2026-01-06	31.190000	33.3700	31.1100	32.2700	+5.389%	5,011,182	-23.334%
2026-01-05	31.340000	31.6600	29.4200	30.6200	-0.196%	2,298,546	-19.203%
2026-01-02	30.000000	30.8800	29.8450	30.6800	+3.300%	1,783,722	-19.361%
2025-12-31	29.830000	29.9350	29.4950	29.7000	-0.436%	1,972,405	-16.700%
2025-12-30	31.000000	31.0750	29.7400	29.8300	-2.004%	1,109,346	-17.063%
2025-12-29	29.900000	30.7200	29.5500	30.4400	+0.197%	1,344,297	-18.725%
2025-12-26	31.110000	31.1100	30.0700	30.3800	-1.332%	1,108,492	-18.565%
2025-12-24	31.050000	31.6200	30.5800	30.7900	-1.346%	699,899	-19.649%
2025-12-23	30.630000	31.5250	30.5860	31.2100	+1.661%	1,570,301	-20.731%
2025-12-22	31.370000	31.8000	30.5201	30.7000	-0.551%	1,905,432	-19.414%
2025-12-19	30.020000	31.4800	29.9200	30.8700	+2.592%	4,361,692	-19.857%
2025-12-18	29.000000	30.3800	28.8900	30.0900	+5.579%	2,566,567	-17.780%
2025-12-17	28.290000	28.8000	27.5200	28.5000	+2.666%	2,368,439	-13.193%
2025-12-16	28.160000	29.0000	27.7600	27.7600	-1.385%	3,668,987	-10.879%
2025-12-15	29.700000	29.7000	27.6500	28.1500	-3.431%	5,219,390	-12.114%
2025-12-12	30.000000	30.2885	28.4900	29.1500	-0.444%	2,851,195	-15.129%
2025-12-11	28.000000	29.6350	27.8800	29.2800	+3.793%	2,407,749	-15.505%
2025-12-10	28.340000	28.4800	27.5100	28.2100	-0.948%	2,508,438	-12.301%
2025-12-09	27.660000	28.5800	27.6000	28.4800	+2.742%	2,013,225	-13.132%
2025-12-08	29.040000	29.0400	27.0000	27.7200	-4.480%	2,887,518	-10.750%
2025-12-05	29.330000	30.6300	29.0100	29.0200	-1.660%	2,491,700	-14.748%
2025-12-04	29.250000	29.7600	28.6205	29.5100	+0.272%	2,077,107	-16.164%
2025-12-03	27.730000	29.7900	27.7300	29.4300	+6.708%	4,230,263	-15.936%
2025-12-02	27.090000	28.1900	26.9500	27.5800	+3.103%	2,897,635	-10.297%
2025-12-01	27.090000	27.7600	26.5900	26.7500	-1.799%	2,443,043	-7.514%
2025-11-28	26.790000	27.4300	26.6700	27.2400	+0.964%	1,044,260	-9.178%
2025-11-26	26.700000	27.4800	26.6700	26.9800	+1.505%	1,837,729	-8.302%
2025-11-25	26.130000	27.1550	25.9500	26.5800	+1.800%	2,193,939	-6.922%
2025-11-24	26.120000	26.2200	25.5300	26.1100	-0.948%	2,326,886	-5.247%
2025-11-21	25.970000	26.6600	25.4600	26.3600	+1.385%	2,746,361	-6.146%
2025-11-20	28.170000	28.2400	25.8500	26.0000	-6.035%	3,682,246	-4.846%
2025-11-19	28.710000	29.2494	27.2200	27.6700	-4.157%	2,951,617	-10.589%
2025-11-18	28.190000	29.0550	27.9200	28.8700	+1.548%	2,174,103	-14.306%
2025-11-17	28.670000	29.4371	27.9250	28.4300	-1.524%	3,102,692	-12.979%
2025-11-14	28.410000	29.5700	28.0400	28.8700	-0.688%	2,433,390	-14.306%
2025-11-13	30.370000	30.7600	28.7300	29.0700	-4.344%	3,058,186	-14.895%
2025-11-12	29.670000	31.0299	29.6600	30.3900	+3.438%	5,154,991	-18.592%
2025-11-11	30.080000	30.0800	28.6801	29.3800	-2.295%	2,075,063	-15.793%
2025-11-10	31.100000	31.1464	29.9800	30.0700	-1.053%	2,089,423	-17.725%
2025-11-07	29.200000	31.1600	29.0400	30.3900	+2.254%	3,239,890	-18.592%
2025-11-06	29.590000	31.0150	29.1500	29.7200	+2.271%	3,783,614	-16.756%
2025-11-05	29.670000	29.6700	28.7200	29.0600	-1.156%	2,559,117	-14.866%
2025-11-04	28.095000	29.5300	27.7800	29.4000	-1.804%	4,425,026	-15.850%
2025-11-03	28.015000	30.3300	27.5500	29.9400	+9.190%	6,931,623	-17.368%
2025-10-31	27.000000	27.5550	26.0500	27.4200	+5.991%	4,381,406	-9.774%
2025-10-30	26.150000	26.4800	24.5950	25.8700	-4.185%	6,699,950	-4.368%
2025-10-29	27.710000	27.7600	26.3600	27.0000	-1.711%	5,201,510	-8.370%
2025-10-28	28.100000	28.1100	27.1200	27.4700	-3.104%	3,444,865	-9.938%
2025-10-27	29.200000	29.4400	28.1000	28.3500	-2.241%	1,961,218	-12.734%
2025-10-24	29.140000	29.6500	28.7900	29.0000	-0.206%	2,372,746	-14.690%
2025-10-23	28.700000	29.7287	28.4200	29.0600	+2.613%	6,537,148	-14.866%
2025-10-22	28.290000	29.2000	27.8250	28.3200	-1.871%	4,757,769	-12.641%
2025-10-21	31.160000	31.5200	28.5200	28.8600	-9.615%	5,775,317	-14.276%
2025-10-20	32.010000	32.3700	31.5638	31.9300	+1.980%	2,566,237	-22.518%
2025-10-17	32.630000	32.9800	31.1750	31.3100	-5.551%	4,070,824	-20.984%
2025-10-16	33.180000	34.1300	32.8300	33.1500	+0.668%	4,944,309	-25.370%
2025-10-15	35.170000	35.3500	31.9200	32.9300	-5.591%	8,603,648	-24.871%
2025-10-14	32.750000	35.9900	32.1450	34.8800	+4.369%	8,808,013	-29.071%
2025-10-13	31.500000	33.6088	31.2600	33.4200	+8.190%	6,737,841	-25.972%
2025-10-10	32.500000	32.6000	30.7700	30.8900	-2.984%	5,092,182	-19.909%
2025-10-09	32.250000	33.2850	31.8250	31.8400	+0.315%	3,419,764	-22.299%
2025-10-08	32.600000	33.0900	31.7300	31.7400	-2.037%	5,710,935	-22.054%
2025-10-07	31.600000	33.1700	31.5700	32.4000	+3.581%	5,595,546	-23.642%
2025-10-06	32.480000	33.2800	31.1300	31.2800	-2.250%	8,966,598	-20.908%
2025-10-03	29.600000	32.5950	29.4300	32.0000	+9.178%	12,937,429	-22.688%
2025-10-02	28.470000	29.3200	28.0200	29.3100	+3.642%	5,380,558	-15.592%
2025-10-01	26.680000	28.5200	26.5150	28.2800	+6.637%	5,635,038	-12.518%
2025-09-30	26.430000	26.6050	25.5100	26.5200	-1.082%	4,696,522	-6.712%
2025-09-29	25.020000	26.9700	24.6300	26.8100	+9.295%	8,375,192	-7.721%
2025-09-26	24.460000	24.8688	24.2200	24.5300	-0.041%	3,507,902	+0.856%
2025-09-25	25.700000	26.3300	24.3500	24.5400	-4.921%	7,646,080	+0.815%
2025-09-24	23.750000	25.9900	23.6050	25.8100	+8.218%	10,388,311	-4.146%
2025-09-23	23.210000	24.0000	23.0400	23.8500	+3.471%	7,966,243	+3.732%
2025-09-22	22.350000	23.4600	22.2100	23.0500	+1.452%	5,186,874	+7.332%
2025-09-19	21.850000	22.8700	21.5300	22.7200	+4.268%	7,100,333	+8.891%
2025-09-18	21.200000	22.0200	20.5500	21.7900	+2.445%	5,672,182	+13.538%
2025-09-17	20.420000	21.3150	20.2400	21.2700	+3.756%	9,191,121	+16.314%
2025-09-16	20.045000	20.5100	19.7700	20.5000	+2.295%	4,914,712	+20.683%
2025-09-15	18.570000	20.0600	18.4100	20.0400	+8.854%	7,162,475	+23.453%
2025-09-12	18.270000	18.5500	18.2001	18.4100	-0.648%	1,822,094	+34.383%
2025-09-11	18.320000	18.6550	18.2800	18.5300	+0.054%	2,062,796	+33.513%
2025-09-10	18.500000	18.5800	18.2200	18.5200	+0.108%	2,658,615	+33.585%
2025-09-09	18.950000	18.9700	18.3300	18.5000	+0.653%	2,764,666	+33.730%
2025-09-08	19.010000	19.0100	18.2850	18.3800	-3.921%	3,767,222	+34.603%
2025-09-05	17.300000	19.1300	17.2800	19.1300	+9.943%	6,661,683	+29.326%
2025-09-04	17.080000	17.6750	16.9950	17.4000	+1.814%	4,043,228	+42.184%
2025-09-03	16.650000	17.2050	16.4800	17.0900	+1.847%	3,542,606	+44.763%
2025-09-02	17.220000	17.2500	16.4600	16.7800	-3.563%	3,971,928	+47.437%
2025-08-29	16.810000	17.4300	16.7600	17.4000	+3.325%	3,650,459	+42.184%
2025-08-28	16.920000	16.9200	16.5100	16.8400	+0.477%	2,382,955	+46.912%
2025-08-27	16.670000	17.0100	16.5700	16.7600	-0.887%	3,761,760	+47.613%
2025-08-26	16.500000	17.0950	16.2111	16.9100	+0.655%	3,681,124	+46.304%
2025-08-25	16.500000	17.3600	16.4550	16.8000	+1.757%	4,120,332	+47.262%
2025-08-22	15.890000	16.7200	15.8000	16.5100	+3.059%	3,724,060	+49.849%
2025-08-21	15.700000	16.1500	15.6700	16.0200	+0.125%	4,123,804	+54.432%
2025-08-20	16.320000	16.4000	15.8200	16.0000	-3.030%	4,600,562	+54.625%
2025-08-19	17.500000	17.6250	16.4800	16.5000	-3.509%	8,377,781	+49.939%
2025-08-18	17.200000	17.4000	16.9350	17.1000	-2.620%	3,891,752	+44.678%
2025-08-15	17.980000	17.9800	17.4850	17.5600	-2.282%	2,969,505	+40.888%
2025-08-14	18.210000	18.2700	17.6800	17.9700	-1.910%	2,789,898	+37.674%
2025-08-13	18.080000	18.4500	17.7800	18.3200	+1.104%	4,304,805	+35.044%
2025-08-12	17.890000	18.8400	17.7500	18.1200	+2.955%	5,273,724	+36.534%
2025-08-11	17.250000	17.6150	16.9600	17.6000	+1.911%	3,209,439	+40.568%
2025-08-08	17.250000	18.3000	17.0300	17.2700	+1.409%	5,284,075	+43.254%
2025-08-07	16.830000	17.0600	16.2800	17.0300	+3.212%	4,263,494	+45.273%
2025-08-06	17.250000	17.2700	16.3150	16.5000	-4.126%	4,050,909	+49.939%
2025-08-05	16.870000	17.3400	16.7600	17.2100	+2.869%	4,217,540	+43.754%
2025-08-04	15.910000	16.7750	15.6200	16.7300	+4.107%	5,767,215	+47.878%
2025-08-01	15.710000	16.1750	15.3800	16.0700	-0.495%	6,105,329	+53.951%
2025-07-31	14.250000	16.6000	14.2500	16.1500	+4.734%	13,364,419	+53.189%
2025-07-30	15.730000	15.9200	15.1400	15.4200	-4.104%	5,163,505	+60.441%
2025-07-29	15.530000	16.1200	15.5300	16.0800	+3.943%	5,999,778	+53.856%
2025-07-28	16.670000	16.6700	15.3350	15.4700	-7.365%	9,281,936	+59.922%
2025-07-25	17.240000	17.2800	16.4700	16.7000	-3.356%	4,091,930	+48.144%
2025-07-24	17.390000	17.7500	17.1470	17.2800	-0.575%	3,782,610	+43.171%
2025-07-23	17.480000	17.4900	17.1251	17.3800	+0.231%	3,513,989	+42.348%
2025-07-22	16.800000	17.7800	16.7450	17.3400	+8.988%	12,996,062	+42.676%
2025-07-21	15.970000	16.2500	15.6200	15.9100	+2.315%	5,012,564	+55.500%
2025-07-18	16.040000	16.3700	15.5500	15.5500	-3.055%	5,857,293	+59.100%
2025-07-17	14.710000	16.0400	14.6800	16.0400	+8.967%	7,201,804	+54.239%
2025-07-16	14.900000	14.9800	14.5532	14.7200	-1.075%	4,573,635	+68.071%
2025-07-15	14.950000	15.2600	14.5800	14.8800	-0.335%	5,161,859	+66.263%
2025-07-14	15.050000	15.4300	14.7300	14.9300	-2.098%	3,819,711	+65.707%
2025-07-11	14.650000	15.3700	14.1100	15.2500	+2.763%	5,005,918	+62.230%
2025-07-10	14.345000	15.1650	14.3412	14.8400	+4.876%	4,447,235	+66.712%
2025-07-09	14.320000	14.4000	14.0200	14.1500	-0.771%	2,900,767	+74.841%
2025-07-08	14.410000	14.5100	14.0700	14.2600	-1.655%	3,590,761	+73.492%
2025-07-07	14.240000	14.6700	14.1199	14.5000	0.000%	4,554,954	+70.621%
2025-07-03	14.980000	15.0300	14.3300	14.5000	-1.226%	3,367,831	+70.621%
2025-07-02	13.650000	14.7400	13.6000	14.6800	+11.381%	7,294,216	+68.529%
2025-07-01	13.390000	13.4850	12.7700	13.1800	-1.788%	5,205,698	+87.709%
2025-06-30	12.900000	13.6750	12.6700	13.4200	+5.919%	7,313,499	+84.352%
2025-06-27	12.820000	13.0350	12.6000	12.6700	-1.093%	4,423,013	+95.264%
2025-06-26	12.940000	13.0400	12.5950	12.8100	-0.621%	5,471,391	+93.130%
2025-06-25	12.810000	12.9550	12.5800	12.8900	-0.078%	3,410,937	+91.932%
2025-06-24	13.190000	13.3100	12.8000	12.9000	-3.371%	4,999,390	+91.783%
2025-06-23	13.500000	13.9200	13.1400	13.3500	-0.522%	4,265,392	+85.318%
2025-06-20	14.280000	14.3817	13.4100	13.4200	-5.957%	6,612,253	+84.352%
2025-06-18	14.000000	14.6200	13.6400	14.2700	+1.421%	3,758,424	+73.371%
2025-06-17	13.680000	14.5400	13.6656	14.0700	+3.380%	5,005,250	+75.835%
2025-06-16	13.850000	14.0300	13.4100	13.6100	-0.220%	3,301,574	+81.778%
2025-06-13	13.280000	13.7200	13.2000	13.6400	+2.788%	3,595,443	+81.378%
2025-06-12	13.420000	13.6000	13.1600	13.2700	-3.910%	3,892,110	+86.436%
2025-06-11	13.550000	13.8800	13.4000	13.8100	+2.448%	4,142,908	+79.146%
2025-06-10	13.790000	13.8400	13.2398	13.4800	+0.149%	4,234,817	+83.531%
2025-06-09	13.460000	13.6500	13.1159	13.4600	+1.662%	3,217,737	+83.804%
2025-06-06	13.350000	13.5200	13.0950	13.2400	+0.455%	2,879,775	+86.858%
2025-06-05	13.530000	13.6178	13.1350	13.1800	-1.642%	4,459,009	+87.709%
2025-06-04	13.130000	13.7800	13.0400	13.4000	+2.056%	3,714,302	+84.627%
2025-06-03	13.110000	13.3300	12.6200	13.1300	+0.536%	3,293,751	+88.423%
2025-06-02	13.430000	13.7500	12.9900	13.0600	-0.760%	4,074,938	+89.433%
2025-05-30	13.540000	13.5600	13.1400	13.1600	-4.221%	3,003,560	+87.994%
2025-05-29	14.090000	14.1000	13.6400	13.7400	-1.927%	2,836,229	+80.058%
2025-05-28	14.440000	14.4842	13.9600	14.0100	-2.978%	2,647,333	+76.588%
2025-05-27	14.090000	14.7300	14.0000	14.4400	+3.810%	3,765,923	+71.330%
2025-05-23	13.200000	14.0800	13.1100	13.9100	+2.733%	3,644,802	+77.858%
2025-05-22	13.800000	14.0282	13.4100	13.5400	-3.078%	3,546,432	+82.718%
2025-05-21	13.800000	14.4650	13.6035	13.9700	-0.569%	4,602,777	+77.094%
2025-05-20	14.030000	14.0900	13.7750	14.0500	-0.142%	2,409,851	+76.085%
2025-05-19	14.480000	14.6800	13.8000	14.0700	-4.351%	4,771,702	+75.835%
2025-05-16	14.260000	14.9700	14.1500	14.7100	+2.795%	4,587,880	+68.185%
2025-05-15	14.390000	14.4300	14.0800	14.3100	-2.520%	3,414,275	+72.886%
2025-05-14	15.060000	15.2412	14.5500	14.6800	-3.927%	3,689,821	+68.529%
2025-05-13	14.800000	15.5950	14.7000	15.2800	+4.586%	5,100,223	+61.911%
2025-05-12	14.750000	15.1600	14.1400	14.6100	+2.239%	6,473,570	+69.336%
2025-05-09	14.240000	14.3900	13.7800	14.2900	+0.918%	5,557,817	+73.128%
2025-05-08	14.300000	14.3900	13.6300	14.1600	-1.186%	6,419,707	+74.718%
2025-05-07	14.860000	14.8899	13.9500	14.3300	-3.306%	6,602,023	+72.645%
2025-05-06	13.700000	15.0500	13.6200	14.8200	+9.534%	10,866,440	+66.937%
2025-05-05	13.280000	13.6800	12.5600	13.5300	+5.621%	10,503,037	+82.853%
2025-05-02	12.600000	12.9900	12.4900	12.8100	+3.223%	3,923,940	+93.130%
2025-05-01	12.410000	12.7100	12.1850	12.4100	+0.567%	4,218,891	+99.355%
2025-04-30	12.460000	12.5750	12.2100	12.3400	-3.669%	3,538,561	+100.486%
2025-04-29	12.490000	13.0100	12.3300	12.8100	+1.667%	4,106,145	+93.130%
2025-04-28	12.560000	12.8300	12.5100	12.6000	+0.159%	2,881,265	+96.349%
2025-04-25	12.550000	12.6600	12.1800	12.5800	-0.867%	3,669,542	+96.661%
2025-04-24	12.260000	12.8200	12.1101	12.6900	+4.703%	4,000,058	+94.957%
2025-04-23	12.850000	13.1100	11.9000	12.1200	-2.415%	6,968,823	+104.125%
2025-04-22	12.410000	12.4700	12.0200	12.4200	+0.894%	4,025,881	+99.195%
2025-04-21	12.710000	12.7500	12.2300	12.3100	-4.128%	3,209,275	+100.975%
2025-04-17	12.270000	12.9150	12.2520	12.8400	+4.988%	3,849,751	+92.679%
2025-04-16	12.290000	12.9100	11.9650	12.2300	-1.132%	5,147,061	+102.289%
2025-04-15	12.070000	12.4600	11.8750	12.3700	+2.826%	5,203,286	+100.000%
2025-04-14	13.010000	13.0461	11.5800	12.0300	-5.499%	7,491,936	+105.653%
2025-04-11	11.400000	12.8100	11.3250	12.7300	+13.357%	8,069,213	+94.344%