Dark

BTU
Peabody Energy Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:51 PM EDT

21.35USD-0.234%(-0.05)2,128,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:23:30 AM EDT

21.00USD-1.869%(-0.40)0

After-hours

Jul 31, 2026 4:57:30 PM EDT

21.32USD-0.141%(-0.03)356,101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.720000	22.1099	21.0200	21.3200	-0.374%	2,128,915	0.000%
2026-07-30	21.000000	22.2200	21.0000	21.4000	+2.786%	2,775,026	-0.374%
2026-07-29	21.420000	21.4900	20.0600	20.8200	-10.413%	7,279,708	+2.402%
2026-07-28	22.900000	23.3800	22.5500	23.2400	+0.650%	4,311,309	-8.262%
2026-07-27	22.470000	23.1400	22.3100	23.0900	+1.272%	2,117,351	-7.666%
2026-07-24	23.780000	23.8200	22.7500	22.8000	-4.282%	1,801,551	-6.491%
2026-07-23	24.170000	24.5300	23.7100	23.8200	-0.251%	1,976,449	-10.495%
2026-07-22	23.280000	24.0400	23.1550	23.8800	+3.511%	2,415,549	-10.720%
2026-07-21	22.860000	23.6250	22.7100	23.0700	+0.567%	2,218,588	-7.586%
2026-07-20	22.540000	23.2300	22.0065	22.9400	+2.228%	1,831,599	-7.062%
2026-07-17	22.680000	22.7950	22.1607	22.4400	-0.796%	2,137,843	-4.991%
2026-07-16	23.345000	23.6800	22.5900	22.6200	-3.949%	1,593,888	-5.747%
2026-07-15	24.350000	24.5300	23.0900	23.5500	-2.038%	1,813,947	-9.469%
2026-07-14	23.860000	24.5000	23.7700	24.0400	+1.864%	1,867,414	-11.314%
2026-07-13	23.660000	23.8500	23.2300	23.6000	+0.984%	1,797,593	-9.661%
2026-07-10	23.430000	23.8300	23.1500	23.3700	-0.256%	1,996,608	-8.772%
2026-07-09	23.020000	23.6400	22.6600	23.4300	+2.404%	2,004,397	-9.006%
2026-07-08	22.720000	23.3500	22.4400	22.8800	+0.926%	2,565,044	-6.818%
2026-07-07	22.930000	23.2100	21.9600	22.6700	-0.044%	3,515,013	-5.955%
2026-07-06	22.410000	23.1400	22.3600	22.6800	+1.704%	2,701,669	-5.996%
2026-07-02	22.630000	23.2800	22.0500	22.3000	+0.450%	2,121,555	-4.395%
2026-07-01	22.880000	23.5200	22.1000	22.2000	-3.979%	3,649,802	-3.964%
2026-06-30	23.110000	23.6400	22.4790	23.1200	-0.687%	4,428,095	-7.785%
2026-06-29	23.150000	23.5000	22.9150	23.2800	-0.978%	2,277,712	-8.419%
2026-06-26	23.350000	24.0800	23.0000	23.5100	-0.760%	4,085,484	-9.315%
2026-06-25	23.280000	24.0400	22.9000	23.6900	+1.717%	1,995,752	-10.004%
2026-06-24	23.750000	23.7500	23.0400	23.2900	-3.919%	2,487,222	-8.459%
2026-06-23	24.010000	24.4300	23.8000	24.2400	+0.498%	2,698,026	-12.046%
2026-06-22	24.640000	24.7700	23.8515	24.1200	-2.742%	2,641,370	-11.609%
2026-06-18	25.600000	25.8100	24.7800	24.8000	-3.352%	4,048,111	-14.032%
2026-06-17	25.360000	26.3850	25.2400	25.6600	+0.746%	2,286,756	-16.913%
2026-06-16	25.700000	26.5300	25.3500	25.4700	-2.151%	2,245,326	-16.294%
2026-06-15	26.380000	26.4450	25.7200	26.0300	-5.000%	5,730,829	-18.095%
2026-06-12	26.240000	27.8250	26.2400	27.4000	+3.945%	2,465,316	-22.190%
2026-06-11	26.650000	26.7400	26.0000	26.3600	+0.381%	2,118,940	-19.120%
2026-06-10	27.260000	27.6900	25.8064	26.2600	-3.207%	2,899,135	-18.812%
2026-06-09	27.600000	27.7400	26.4700	27.1300	-3.760%	3,406,315	-21.415%
2026-06-08	28.780000	29.0107	28.1750	28.1900	+0.320%	2,618,479	-24.370%
2026-06-05	30.680000	31.1200	27.9450	28.1000	-9.965%	3,833,073	-24.128%
2026-06-04	29.740000	31.9580	29.5000	31.2100	+3.653%	6,058,035	-31.689%
2026-06-03	29.300000	30.1600	28.4200	30.1100	+1.654%	4,089,794	-29.193%
2026-06-02	28.820000	30.2700	28.8200	29.6200	+1.927%	3,146,753	-28.022%
2026-06-01	27.555000	29.5800	27.5550	29.0600	+7.431%	5,422,581	-26.635%
2026-05-29	29.210000	29.4500	26.8700	27.0500	-7.045%	8,031,363	-21.183%
2026-05-28	28.225000	29.5400	27.8300	29.1000	+10.478%	12,049,608	-26.735%
2026-05-27	25.100000	26.4700	24.8850	26.3400	+1.699%	3,205,962	-19.058%
2026-05-26	25.260000	26.4200	25.1000	25.9000	+5.499%	3,964,596	-17.683%
2026-05-22	24.340000	24.8650	24.1900	24.5500	+0.574%	2,580,380	-13.157%
2026-05-21	23.350000	24.8000	23.1900	24.4100	+4.495%	3,762,020	-12.659%
2026-05-20	24.100000	24.1250	23.3550	23.3600	-1.601%	1,730,014	-8.733%
2026-05-19	23.760000	23.9100	23.3600	23.7400	-0.336%	2,036,152	-10.194%
2026-05-18	23.670000	24.2900	23.4900	23.8200	+0.210%	2,980,032	-10.495%
2026-05-15	24.390000	24.5900	23.6900	23.7700	-2.020%	2,469,995	-10.307%
2026-05-14	24.090000	24.4500	23.7500	24.2600	+0.873%	2,024,161	-12.119%
2026-05-13	24.760000	24.8350	23.7700	24.0500	-2.907%	2,594,701	-11.351%
2026-05-12	24.765000	25.1500	24.2300	24.7700	+0.405%	3,040,268	-13.928%
2026-05-11	23.740000	25.3500	23.7400	24.6700	+4.578%	3,549,140	-13.579%
2026-05-08	23.860000	24.4600	23.5800	23.5900	-1.994%	2,363,029	-9.623%
2026-05-07	24.460000	24.6100	23.8850	24.0700	-3.566%	3,466,843	-11.425%
2026-05-06	24.780000	25.2200	24.3000	24.9600	-0.160%	5,630,083	-14.583%
2026-05-05	25.397977	26.6500	24.5100	25.0000	-5.732%	6,942,862	-14.720%
2026-05-04	26.660000	26.7900	26.0900	26.5200	-0.038%	3,289,050	-19.608%
2026-05-01	26.030000	26.6600	25.0400	26.5300	-0.488%	4,290,034	-19.638%
2026-04-30	26.860000	27.3300	26.2000	26.6600	-2.843%	3,432,333	-20.030%
2026-04-29	27.220000	27.7400	27.0000	27.4400	+2.007%	2,282,785	-22.303%
2026-04-28	27.200000	27.4100	26.4750	26.9000	-0.628%	1,644,497	-20.743%
2026-04-27	26.400000	27.2600	26.2200	27.0700	+1.767%	1,344,915	-21.241%
2026-04-24	27.010000	27.6150	26.5300	26.6000	-2.778%	1,986,422	-19.850%
2026-04-23	27.700000	28.0100	26.9700	27.3600	-1.263%	2,056,731	-22.076%
2026-04-22	27.230000	27.9000	27.1300	27.7100	+2.478%	2,730,394	-23.060%
2026-04-21	26.110000	27.0600	26.0000	27.0400	+5.132%	3,502,727	-21.154%
2026-04-20	25.680000	26.2300	25.5100	25.7200	+0.273%	2,459,610	-17.107%
2026-04-17	26.390000	26.5000	25.2000	25.6500	-4.753%	5,031,448	-16.881%
2026-04-16	28.060000	28.2600	26.6900	26.9300	-3.924%	3,647,855	-20.832%
2026-04-15	27.420000	28.1300	27.3000	28.0300	+1.228%	2,730,120	-23.939%
2026-04-14	28.540000	28.5400	27.1942	27.6900	-2.774%	2,612,276	-23.005%
2026-04-13	28.460000	28.8600	28.1600	28.4800	+0.672%	2,433,669	-25.140%
2026-04-10	27.590000	28.8500	27.5800	28.2900	+2.093%	3,597,829	-24.638%
2026-04-09	30.290000	30.6000	27.6700	27.7100	-8.184%	5,593,503	-23.060%
2026-04-08	30.430000	30.5950	29.4100	30.1800	-5.569%	4,841,556	-29.357%
2026-04-07	33.040000	33.3500	31.6600	31.9600	-3.239%	2,642,027	-33.292%
2026-04-06	33.810000	33.8300	32.0200	33.0300	-1.579%	1,914,500	-35.453%
2026-04-02	33.620000	34.4000	33.0650	33.5600	+2.130%	3,075,120	-36.472%
2026-04-01	33.100000	34.0700	32.6600	32.8600	-0.273%	3,487,563	-35.119%
2026-03-31	34.516100	35.8650	32.4850	32.9500	-7.651%	5,658,740	-35.296%
2026-03-30	39.270000	39.2700	34.7200	35.6800	-9.671%	6,012,726	-40.247%
2026-03-27	38.210000	40.1200	37.1700	39.5000	+5.530%	4,791,825	-46.025%
2026-03-26	37.900000	38.8800	37.1200	37.4300	-0.663%	3,618,936	-43.040%
2026-03-25	37.750000	38.1700	37.1601	37.6800	-1.335%	2,695,684	-43.418%
2026-03-24	35.735000	39.3700	35.7350	38.1900	+7.912%	5,472,794	-44.174%
2026-03-23	35.710000	37.1400	35.2100	35.3900	-5.146%	4,655,688	-39.757%
2026-03-20	37.600000	38.5000	36.1900	37.3100	-0.374%	8,037,817	-42.857%
2026-03-19	37.000000	41.1399	36.8500	37.4500	+3.282%	9,898,574	-43.071%
2026-03-18	34.980000	36.5600	34.6000	36.2600	+2.429%	3,353,253	-41.202%
2026-03-17	34.920000	35.5100	34.5300	35.4000	+0.941%	2,857,509	-39.774%
2026-03-16	34.920000	36.0500	34.5200	35.0700	+1.241%	2,828,297	-39.207%
2026-03-13	36.265000	36.4200	34.0900	34.6400	-3.590%	2,052,962	-38.453%
2026-03-12	34.990000	36.5000	34.4000	35.9300	+4.085%	2,749,103	-40.662%
2026-03-11	32.650000	34.6000	32.2600	34.5200	+6.020%	2,154,555	-38.239%
2026-03-10	33.200000	33.6400	32.3100	32.5600	-2.163%	2,196,730	-34.521%
2026-03-09	32.100000	33.6700	31.6500	33.2800	+3.611%	2,521,644	-35.938%
2026-03-06	32.810000	33.7400	31.8200	32.1200	-3.486%	2,557,264	-33.624%
2026-03-05	35.310000	35.3950	32.5850	33.2800	-6.753%	3,503,930	-35.938%
2026-03-04	34.510000	36.3900	33.7700	35.6900	+2.322%	2,984,765	-40.263%
2026-03-03	33.600000	35.9200	32.8850	34.8800	+3.717%	3,791,220	-38.876%
2026-03-02	31.720000	33.7600	31.6800	33.6300	+6.627%	4,299,199	-36.604%
2026-02-27	32.030000	32.1000	30.2800	31.5400	-2.323%	4,150,809	-32.403%
2026-02-26	32.610000	32.6100	31.5300	32.2900	-2.003%	3,407,833	-33.973%
2026-02-25	33.925000	34.2100	32.7200	32.9500	-2.946%	1,827,008	-35.296%
2026-02-24	33.360000	34.7500	33.1001	33.9500	+2.321%	2,236,298	-37.202%
2026-02-23	33.460000	33.8699	32.6000	33.1800	-1.044%	1,854,760	-35.744%
2026-02-20	33.660000	33.9100	32.4100	33.5300	-1.295%	2,159,190	-36.415%
2026-02-19	33.120000	34.0300	32.4700	33.9700	+2.043%	2,293,534	-37.239%
2026-02-18	32.580000	33.4550	32.4050	33.2900	+2.747%	2,496,500	-35.957%
2026-02-17	34.190000	34.1900	32.2910	32.4000	-5.951%	2,530,297	-34.198%
2026-02-13	35.220000	35.2200	33.8200	34.4500	-1.964%	3,300,025	-38.113%
2026-02-12	37.800000	37.8000	33.8800	35.1400	-4.433%	4,765,751	-39.328%
2026-02-11	37.050000	38.1300	35.6300	36.7700	+2.253%	2,583,017	-42.018%
2026-02-10	37.730000	37.9500	35.5100	35.9600	-4.943%	4,052,203	-40.712%
2026-02-09	36.560000	38.4152	36.4000	37.8300	+2.465%	3,305,615	-43.643%
2026-02-06	34.700000	37.3100	34.4300	36.9200	+7.827%	3,765,822	-42.254%
2026-02-05	34.180000	36.1200	33.4850	34.2400	-2.199%	3,745,163	-37.734%
2026-02-04	36.210000	36.2950	33.4850	35.0100	-0.624%	3,474,100	-39.103%
2026-02-03	35.000000	35.5000	34.3000	35.2300	+3.012%	2,139,390	-39.483%
2026-02-02	34.850000	35.6410	33.6200	34.2000	-3.006%	3,137,419	-37.661%
2026-01-30	35.380000	36.2599	34.5300	35.2600	-2.408%	3,030,411	-39.535%
2026-01-29	35.900000	36.5000	34.1150	36.1300	+2.700%	3,136,659	-40.991%
2026-01-28	36.470000	36.6800	34.4600	35.1800	-2.521%	3,062,174	-39.397%
2026-01-27	35.440000	36.8400	35.0500	36.0900	+1.036%	1,885,001	-40.925%
2026-01-26	38.600000	38.7311	35.5100	35.7200	-5.901%	3,308,483	-40.314%
2026-01-23	38.560000	38.7650	37.6200	37.9600	-1.454%	2,056,225	-43.836%
2026-01-22	39.100000	39.9500	38.1600	38.5200	-0.798%	4,706,115	-44.652%
2026-01-21	37.700000	39.0200	37.3500	38.8300	+4.550%	3,873,597	-45.094%
2026-01-20	36.180000	37.4600	36.0000	37.1400	+2.145%	2,998,928	-42.596%
2026-01-16	36.000000	37.8800	35.7800	36.3600	+0.832%	3,061,214	-41.364%
2026-01-15	35.930000	37.1300	35.3900	36.0600	+0.055%	4,129,765	-40.876%
2026-01-14	34.220000	36.0600	33.9300	36.0400	+7.454%	4,786,133	-40.844%
2026-01-13	34.350000	34.6600	33.4000	33.5400	-1.786%	1,969,181	-36.434%
2026-01-12	33.950000	34.6150	33.2300	34.1500	+1.036%	3,130,273	-37.570%
2026-01-09	33.280000	35.1800	32.8500	33.8000	+3.049%	4,046,196	-36.923%
2026-01-08	32.630000	33.1300	31.6700	32.8000	+1.990%	2,965,304	-35.000%
2026-01-07	32.060000	32.5400	31.2000	32.1600	-0.341%	2,720,764	-33.706%
2026-01-06	31.190000	33.3700	31.1100	32.2700	+5.389%	5,011,182	-33.932%
2026-01-05	31.340000	31.6600	29.4200	30.6200	-0.196%	2,298,546	-30.372%
2026-01-02	30.000000	30.8800	29.8450	30.6800	+3.300%	1,783,722	-30.508%
2025-12-31	29.830000	29.9350	29.4950	29.7000	-0.436%	1,972,405	-28.215%
2025-12-30	31.000000	31.0750	29.7400	29.8300	-2.004%	1,109,346	-28.528%
2025-12-29	29.900000	30.7200	29.5500	30.4400	+0.197%	1,344,297	-29.961%
2025-12-26	31.110000	31.1100	30.0700	30.3800	-1.332%	1,108,492	-29.822%
2025-12-24	31.050000	31.6200	30.5800	30.7900	-1.346%	699,899	-30.757%
2025-12-23	30.630000	31.5250	30.5860	31.2100	+1.661%	1,570,301	-31.689%
2025-12-22	31.370000	31.8000	30.5201	30.7000	-0.551%	1,905,432	-30.554%
2025-12-19	30.020000	31.4800	29.9200	30.8700	+2.592%	4,361,692	-30.936%
2025-12-18	29.000000	30.3800	28.8900	30.0900	+5.579%	2,566,567	-29.146%
2025-12-17	28.290000	28.8000	27.5200	28.5000	+2.666%	2,368,439	-25.193%
2025-12-16	28.160000	29.0000	27.7600	27.7600	-1.385%	3,668,987	-23.199%
2025-12-15	29.700000	29.7000	27.6500	28.1500	-3.431%	5,219,390	-24.263%
2025-12-12	30.000000	30.2885	28.4900	29.1500	-0.444%	2,851,195	-26.861%
2025-12-11	28.000000	29.6350	27.8800	29.2800	+3.793%	2,407,749	-27.186%
2025-12-10	28.340000	28.4800	27.5100	28.2100	-0.948%	2,508,438	-24.424%
2025-12-09	27.660000	28.5800	27.6000	28.4800	+2.742%	2,013,225	-25.140%
2025-12-08	29.040000	29.0400	27.0000	27.7200	-4.480%	2,887,518	-23.088%
2025-12-05	29.330000	30.6300	29.0100	29.0200	-1.660%	2,491,700	-26.533%
2025-12-04	29.250000	29.7600	28.6205	29.5100	+0.272%	2,077,107	-27.753%
2025-12-03	27.730000	29.7900	27.7300	29.4300	+6.708%	4,230,263	-27.557%
2025-12-02	27.090000	28.1900	26.9500	27.5800	+3.103%	2,897,635	-22.698%
2025-12-01	27.090000	27.7600	26.5900	26.7500	-1.799%	2,443,043	-20.299%
2025-11-28	26.790000	27.4300	26.6700	27.2400	+0.964%	1,044,260	-21.733%
2025-11-26	26.700000	27.4800	26.6700	26.9800	+1.505%	1,837,729	-20.979%
2025-11-25	26.130000	27.1550	25.9500	26.5800	+1.800%	2,193,939	-19.789%
2025-11-24	26.120000	26.2200	25.5300	26.1100	-0.948%	2,326,886	-18.345%
2025-11-21	25.970000	26.6600	25.4600	26.3600	+1.385%	2,746,361	-19.120%
2025-11-20	28.170000	28.2400	25.8500	26.0000	-6.035%	3,682,246	-18.000%
2025-11-19	28.710000	29.2494	27.2200	27.6700	-4.157%	2,951,617	-22.949%
2025-11-18	28.190000	29.0550	27.9200	28.8700	+1.548%	2,174,103	-26.152%
2025-11-17	28.670000	29.4371	27.9250	28.4300	-1.524%	3,102,692	-25.009%
2025-11-14	28.410000	29.5700	28.0400	28.8700	-0.688%	2,433,390	-26.152%
2025-11-13	30.370000	30.7600	28.7300	29.0700	-4.344%	3,058,186	-26.660%
2025-11-12	29.670000	31.0299	29.6600	30.3900	+3.438%	5,154,991	-29.845%
2025-11-11	30.080000	30.0800	28.6801	29.3800	-2.295%	2,075,063	-27.434%
2025-11-10	31.100000	31.1464	29.9800	30.0700	-1.053%	2,089,423	-29.099%
2025-11-07	29.200000	31.1600	29.0400	30.3900	+2.254%	3,239,890	-29.845%
2025-11-06	29.590000	31.0150	29.1500	29.7200	+2.271%	3,783,614	-28.264%
2025-11-05	29.670000	29.6700	28.7200	29.0600	-1.156%	2,559,117	-26.635%
2025-11-04	28.095000	29.5300	27.7800	29.4000	-1.804%	4,425,026	-27.483%
2025-11-03	28.015000	30.3300	27.5500	29.9400	+9.190%	6,931,623	-28.791%
2025-10-31	27.000000	27.5550	26.0500	27.4200	+5.991%	4,381,406	-22.247%
2025-10-30	26.150000	26.4800	24.5950	25.8700	-4.185%	6,699,950	-17.588%
2025-10-29	27.710000	27.7600	26.3600	27.0000	-1.711%	5,201,510	-21.037%
2025-10-28	28.100000	28.1100	27.1200	27.4700	-3.104%	3,444,865	-22.388%
2025-10-27	29.200000	29.4400	28.1000	28.3500	-2.241%	1,961,218	-24.797%
2025-10-24	29.140000	29.6500	28.7900	29.0000	-0.206%	2,372,746	-26.483%
2025-10-23	28.700000	29.7287	28.4200	29.0600	+2.613%	6,537,148	-26.635%
2025-10-22	28.290000	29.2000	27.8250	28.3200	-1.871%	4,757,769	-24.718%
2025-10-21	31.160000	31.5200	28.5200	28.8600	-9.615%	5,775,317	-26.126%
2025-10-20	32.010000	32.3700	31.5638	31.9300	+1.980%	2,566,237	-33.229%
2025-10-17	32.630000	32.9800	31.1750	31.3100	-5.551%	4,070,824	-31.907%
2025-10-16	33.180000	34.1300	32.8300	33.1500	+0.668%	4,944,309	-35.686%
2025-10-15	35.170000	35.3500	31.9200	32.9300	-5.591%	8,603,648	-35.257%
2025-10-14	32.750000	35.9900	32.1450	34.8800	+4.369%	8,808,013	-38.876%
2025-10-13	31.500000	33.6088	31.2600	33.4200	+8.190%	6,737,841	-36.206%
2025-10-10	32.500000	32.6000	30.7700	30.8900	-2.984%	5,092,182	-30.981%
2025-10-09	32.250000	33.2850	31.8250	31.8400	+0.315%	3,419,764	-33.040%
2025-10-08	32.600000	33.0900	31.7300	31.7400	-2.037%	5,710,935	-32.829%
2025-10-07	31.600000	33.1700	31.5700	32.4000	+3.581%	5,595,546	-34.198%
2025-10-06	32.480000	33.2800	31.1300	31.2800	-2.250%	8,966,598	-31.841%
2025-10-03	29.600000	32.5950	29.4300	32.0000	+9.178%	12,937,429	-33.375%
2025-10-02	28.470000	29.3200	28.0200	29.3100	+3.642%	5,380,558	-27.260%
2025-10-01	26.680000	28.5200	26.5150	28.2800	+6.637%	5,635,038	-24.611%
2025-09-30	26.430000	26.6050	25.5100	26.5200	-1.082%	4,696,522	-19.608%
2025-09-29	25.020000	26.9700	24.6300	26.8100	+9.295%	8,375,192	-20.477%
2025-09-26	24.460000	24.8688	24.2200	24.5300	-0.041%	3,507,902	-13.086%
2025-09-25	25.700000	26.3300	24.3500	24.5400	-4.921%	7,646,080	-13.121%
2025-09-24	23.750000	25.9900	23.6050	25.8100	+8.218%	10,388,311	-17.396%
2025-09-23	23.210000	24.0000	23.0400	23.8500	+3.471%	7,966,243	-10.608%
2025-09-22	22.350000	23.4600	22.2100	23.0500	+1.452%	5,186,874	-7.505%
2025-09-19	21.850000	22.8700	21.5300	22.7200	+4.268%	7,100,333	-6.162%
2025-09-18	21.200000	22.0200	20.5500	21.7900	+2.445%	5,672,182	-2.157%
2025-09-17	20.420000	21.3150	20.2400	21.2700	+3.756%	9,191,121	+0.235%
2025-09-16	20.045000	20.5100	19.7700	20.5000	+2.295%	4,914,712	+4.000%
2025-09-15	18.570000	20.0600	18.4100	20.0400	+8.854%	7,162,475	+6.387%
2025-09-12	18.270000	18.5500	18.2001	18.4100	-0.648%	1,822,094	+15.807%
2025-09-11	18.320000	18.6550	18.2800	18.5300	+0.054%	2,062,796	+15.057%
2025-09-10	18.500000	18.5800	18.2200	18.5200	+0.108%	2,658,615	+15.119%
2025-09-09	18.950000	18.9700	18.3300	18.5000	+0.653%	2,764,666	+15.243%
2025-09-08	19.010000	19.0100	18.2850	18.3800	-3.921%	3,767,222	+15.996%
2025-09-05	17.300000	19.1300	17.2800	19.1300	+9.943%	6,661,683	+11.448%
2025-09-04	17.080000	17.6750	16.9950	17.4000	+1.814%	4,043,228	+22.529%
2025-09-03	16.650000	17.2050	16.4800	17.0900	+1.847%	3,542,606	+24.751%
2025-09-02	17.220000	17.2500	16.4600	16.7800	-3.563%	3,971,928	+27.056%
2025-08-29	16.810000	17.4300	16.7600	17.4000	+3.325%	3,650,459	+22.529%
2025-08-28	16.920000	16.9200	16.5100	16.8400	+0.477%	2,382,955	+26.603%
2025-08-27	16.670000	17.0100	16.5700	16.7600	-0.887%	3,761,760	+27.208%
2025-08-26	16.500000	17.0950	16.2111	16.9100	+0.655%	3,681,124	+26.079%
2025-08-25	16.500000	17.3600	16.4550	16.8000	+1.757%	4,120,332	+26.905%
2025-08-22	15.890000	16.7200	15.8000	16.5100	+3.059%	3,724,060	+29.134%
2025-08-21	15.700000	16.1500	15.6700	16.0200	+0.125%	4,123,804	+33.084%
2025-08-20	16.320000	16.4000	15.8200	16.0000	-3.030%	4,600,562	+33.250%
2025-08-19	17.500000	17.6250	16.4800	16.5000	-3.509%	8,377,781	+29.212%
2025-08-18	17.200000	17.4000	16.9350	17.1000	-2.620%	3,891,752	+24.678%
2025-08-15	17.980000	17.9800	17.4850	17.5600	-2.282%	2,969,505	+21.412%
2025-08-14	18.210000	18.2700	17.6800	17.9700	-1.910%	2,789,898	+18.642%
2025-08-13	18.080000	18.4500	17.7800	18.3200	+1.104%	4,304,805	+16.376%
2025-08-12	17.890000	18.8400	17.7500	18.1200	+2.955%	5,273,724	+17.660%
2025-08-11	17.250000	17.6150	16.9600	17.6000	+1.911%	3,209,439	+21.136%
2025-08-08	17.250000	18.3000	17.0300	17.2700	+1.409%	5,284,075	+23.451%
2025-08-07	16.830000	17.0600	16.2800	17.0300	+3.212%	4,263,494	+25.191%
2025-08-06	17.250000	17.2700	16.3150	16.5000	-4.126%	4,050,909	+29.212%
2025-08-05	16.870000	17.3400	16.7600	17.2100	+2.869%	4,217,540	+23.881%
2025-08-04	15.910000	16.7750	15.6200	16.7300	+4.107%	5,767,215	+27.436%
2025-08-01	15.710000	16.1750	15.3800	16.0700	-0.495%	6,105,329	+32.670%
2025-07-31	14.250000	16.6000	14.2500	16.1500	+4.734%	13,364,419	+32.012%
2025-07-30	15.730000	15.9200	15.1400	15.4200	-4.104%	5,163,505	+38.262%
2025-07-29	15.530000	16.1200	15.5300	16.0800	+3.943%	5,999,778	+32.587%
2025-07-28	16.670000	16.6700	15.3350	15.4700	-7.365%	9,281,936	+37.815%
2025-07-25	17.240000	17.2800	16.4700	16.7000	-3.356%	4,091,930	+27.665%
2025-07-24	17.390000	17.7500	17.1470	17.2800	-0.575%	3,782,610	+23.380%
2025-07-23	17.480000	17.4900	17.1251	17.3800	+0.231%	3,513,989	+22.670%
2025-07-22	16.800000	17.7800	16.7450	17.3400	+8.988%	12,996,062	+22.953%
2025-07-21	15.970000	16.2500	15.6200	15.9100	+2.315%	5,012,564	+34.004%
2025-07-18	16.040000	16.3700	15.5500	15.5500	-3.055%	5,857,293	+37.106%
2025-07-17	14.710000	16.0400	14.6800	16.0400	+8.967%	7,201,804	+32.918%
2025-07-16	14.900000	14.9800	14.5532	14.7200	-1.075%	4,573,635	+44.837%
2025-07-15	14.950000	15.2600	14.5800	14.8800	-0.335%	5,161,859	+43.280%
2025-07-14	15.050000	15.4300	14.7300	14.9300	-2.098%	3,819,711	+42.800%
2025-07-11	14.650000	15.3700	14.1100	15.2500	+2.763%	5,005,918	+39.803%
2025-07-10	14.345000	15.1650	14.3412	14.8400	+4.876%	4,447,235	+43.666%
2025-07-09	14.320000	14.4000	14.0200	14.1500	-0.771%	2,900,767	+50.671%
2025-07-08	14.410000	14.5100	14.0700	14.2600	-1.655%	3,590,761	+49.509%
2025-07-07	14.240000	14.6700	14.1199	14.5000	0.000%	4,554,954	+47.034%
2025-07-03	14.980000	15.0300	14.3300	14.5000	-1.226%	3,367,831	+47.034%
2025-07-02	13.650000	14.7400	13.6000	14.6800	+11.381%	7,294,216	+45.232%
2025-07-01	13.390000	13.4850	12.7700	13.1800	-1.788%	5,205,698	+61.760%
2025-06-30	12.900000	13.6750	12.6700	13.4200	+5.919%	7,313,499	+58.867%
2025-06-27	12.820000	13.0350	12.6000	12.6700	-1.093%	4,423,013	+68.272%
2025-06-26	12.940000	13.0400	12.5950	12.8100	-0.621%	5,471,391	+66.432%
2025-06-25	12.810000	12.9550	12.5800	12.8900	-0.078%	3,410,937	+65.400%
2025-06-24	13.190000	13.3100	12.8000	12.9000	-3.371%	4,999,390	+65.271%
2025-06-23	13.500000	13.9200	13.1400	13.3500	-0.522%	4,265,392	+59.700%
2025-06-20	14.280000	14.3817	13.4100	13.4200	-5.957%	6,612,253	+58.867%
2025-06-18	14.000000	14.6200	13.6400	14.2700	+1.421%	3,758,424	+49.404%
2025-06-17	13.680000	14.5400	13.6656	14.0700	+3.380%	5,005,250	+51.528%
2025-06-16	13.850000	14.0300	13.4100	13.6100	-0.220%	3,301,574	+56.650%
2025-06-13	13.280000	13.7200	13.2000	13.6400	+2.788%	3,595,443	+56.305%
2025-06-12	13.420000	13.6000	13.1600	13.2700	-3.910%	3,892,110	+60.663%
2025-06-11	13.550000	13.8800	13.4000	13.8100	+2.448%	4,142,908	+54.381%
2025-06-10	13.790000	13.8400	13.2398	13.4800	+0.149%	4,234,817	+58.160%
2025-06-09	13.460000	13.6500	13.1159	13.4600	+1.662%	3,217,737	+58.395%
2025-06-06	13.350000	13.5200	13.0950	13.2400	+0.455%	2,879,775	+61.027%
2025-06-05	13.530000	13.6178	13.1350	13.1800	-1.642%	4,459,009	+61.760%
2025-06-04	13.130000	13.7800	13.0400	13.4000	+2.056%	3,714,302	+59.104%
2025-06-03	13.110000	13.3300	12.6200	13.1300	+0.536%	3,293,751	+62.376%
2025-06-02	13.430000	13.7500	12.9900	13.0600	-0.760%	4,074,938	+63.247%
2025-05-30	13.540000	13.5600	13.1400	13.1600	-4.221%	3,003,560	+62.006%
2025-05-29	14.090000	14.1000	13.6400	13.7400	-1.927%	2,836,229	+55.167%
2025-05-28	14.440000	14.4842	13.9600	14.0100	-2.978%	2,647,333	+52.177%
2025-05-27	14.090000	14.7300	14.0000	14.4400	+3.810%	3,765,923	+47.645%
2025-05-23	13.200000	14.0800	13.1100	13.9100	+2.733%	3,644,802	+53.271%
2025-05-22	13.800000	14.0282	13.4100	13.5400	-3.078%	3,546,432	+57.459%
2025-05-21	13.800000	14.4650	13.6035	13.9700	-0.569%	4,602,777	+52.613%
2025-05-20	14.030000	14.0900	13.7750	14.0500	-0.142%	2,409,851	+51.744%
2025-05-19	14.480000	14.6800	13.8000	14.0700	-4.351%	4,771,702	+51.528%
2025-05-16	14.260000	14.9700	14.1500	14.7100	+2.795%	4,587,880	+44.935%
2025-05-15	14.390000	14.4300	14.0800	14.3100	-2.520%	3,414,275	+48.987%
2025-05-14	15.060000	15.2412	14.5500	14.6800	-3.927%	3,689,821	+45.232%
2025-05-13	14.800000	15.5950	14.7000	15.2800	+4.586%	5,100,223	+39.529%
2025-05-12	14.750000	15.1600	14.1400	14.6100	+2.239%	6,473,570	+45.927%
2025-05-09	14.240000	14.3900	13.7800	14.2900	+0.918%	5,557,817	+49.195%
2025-05-08	14.300000	14.3900	13.6300	14.1600	-1.186%	6,419,707	+50.565%
2025-05-07	14.860000	14.8899	13.9500	14.3300	-3.306%	6,602,023	+48.779%
2025-05-06	13.700000	15.0500	13.6200	14.8200	+9.534%	10,866,440	+43.860%
2025-05-05	13.280000	13.6800	12.5600	13.5300	+5.621%	10,503,037	+57.576%
2025-05-02	12.600000	12.9900	12.4900	12.8100	+3.223%	3,923,940	+66.432%
2025-05-01	12.410000	12.7100	12.1850	12.4100	+0.567%	4,218,891	+71.797%
2025-04-30	12.460000	12.5750	12.2100	12.3400	-3.669%	3,538,561	+72.771%
2025-04-29	12.490000	13.0100	12.3300	12.8100	+1.667%	4,106,145	+66.432%
2025-04-28	12.560000	12.8300	12.5100	12.6000	+0.159%	2,881,265	+69.206%
2025-04-25	12.550000	12.6600	12.1800	12.5800	-0.867%	3,669,542	+69.475%
2025-04-24	12.260000	12.8200	12.1101	12.6900	+4.703%	4,000,058	+68.006%
2025-04-23	12.850000	13.1100	11.9000	12.1200	-2.415%	6,968,823	+75.908%
2025-04-22	12.410000	12.4700	12.0200	12.4200	+0.894%	4,025,881	+71.659%
2025-04-21	12.710000	12.7500	12.2300	12.3100	-4.128%	3,209,275	+73.193%
2025-04-17	12.270000	12.9150	12.2520	12.8400	+4.988%	3,849,751	+66.044%
2025-04-16	12.290000	12.9100	11.9650	12.2300	-1.132%	5,147,061	+74.325%
2025-04-15	12.070000	12.4600	11.8750	12.3700	+2.826%	5,203,286	+72.352%
2025-04-14	13.010000	13.0461	11.5800	12.0300	-5.499%	7,491,936	+77.224%
2025-04-11	11.400000	12.8100	11.3250	12.7300	+13.357%	8,069,213	+67.478%
2025-04-10	11.770000	11.8776	11.0550	11.2300	-8.401%	8,445,187	+89.849%
2025-04-09	12.590000	13.6600	11.0600	12.2600	+8.881%	24,449,990	+73.899%
2025-04-08	12.145000	12.1700	11.0000	11.2600	+9.214%	12,439,955	+89.343%
2025-04-07	10.010000	10.6000	9.6100	10.3100	-1.528%	6,940,434	+106.790%
2025-04-04	11.350000	11.5300	10.2700	10.4700	-12.385%	8,656,422	+103.629%
2025-04-03	12.490000	12.7900	11.8900	11.9500	-10.083%	6,590,507	+78.410%
2025-04-02	13.430000	13.4300	12.9600	13.2900	-1.774%	3,708,993	+60.421%
2025-04-01	13.700000	13.8700	13.3300	13.5300	-0.148%	3,650,941	+57.576%
2025-03-31	13.240000	13.5900	13.0500	13.5500	-1.239%	3,435,126	+57.343%
2025-03-28	14.200000	14.4100	13.4550	13.7200	-4.324%	3,634,558	+55.394%
2025-03-27	13.900000	14.3600	13.6600	14.3400	+2.064%	2,968,230	+48.675%
2025-03-26	14.240000	14.3200	13.7300	14.0500	-2.431%	3,831,506	+51.744%
2025-03-25	14.500000	14.9500	14.3800	14.4000	-0.690%	4,606,756	+48.056%
2025-03-24	14.120000	14.6350	13.8400	14.5000	+3.571%	4,591,367	+47.034%
2025-03-21	13.580000	14.1500	13.4000	14.0000	+1.156%	11,202,569	+52.286%
2025-03-20	13.590000	13.9400	13.3500	13.8400	-1.143%	2,748,549	+54.046%
2025-03-19	14.090000	14.1451	13.7100	14.0000	-1.269%	4,545,921	+52.286%
2025-03-18	13.940000	14.2700	13.5000	14.1800	+6.217%	6,246,819	+50.353%
2025-03-17	13.500000	13.7400	13.0500	13.3500	+0.075%	3,160,222	+59.700%
2025-03-14	13.150000	13.3950	12.9200	13.3400	+2.537%	2,903,366	+59.820%
2025-03-13	12.560000	13.0500	12.3000	13.0100	+3.418%	4,486,008	+63.874%
2025-03-12	13.930000	14.0100	12.5700	12.5800	-8.907%	5,465,495	+69.475%
2025-03-11	13.070000	13.8750	13.0200	13.8100	+7.054%	7,098,411	+54.381%
2025-03-10	12.450000	13.0500	12.2200	12.9000	+3.365%	4,890,722	+65.271%
2025-03-07	12.880000	12.9350	12.4200	12.4800	-2.955%	2,841,432	+70.833%
2025-03-06	12.560000	12.8650	12.1500	12.8600	+1.101%	3,163,409	+65.785%
2025-03-05	12.750000	13.1900	12.2801	12.7200	-1.166%	5,006,545	+67.610%
2025-03-04	12.900000	13.1200	12.5300	12.8700	-1.756%	4,695,588	+65.657%
2025-03-03	14.220000	14.3100	12.5400	13.1000	-5.004%	10,346,900	+62.748%
2025-02-28	13.640000	13.9092	13.4000	13.7900	+0.364%	3,818,561	+54.605%
2025-02-27	14.110000	14.2000	13.6800	13.7400	-2.966%	3,351,886	+55.167%
2025-02-26	14.650000	14.7700	14.0950	14.1600	-1.530%	4,102,180	+50.565%
2025-02-25	14.670000	14.7899	14.3000	14.3800	-3.748%	3,840,519	+48.261%
2025-02-24	14.600000	15.0800	14.5750	14.9400	+2.049%	3,161,333	+42.704%
2025-02-21	15.500000	15.5000	14.6100	14.6400	-5.548%	3,227,338	+45.628%
2025-02-20	14.925000	15.5400	14.9250	15.5000	+3.471%	4,170,147	+37.548%
2025-02-19	15.650000	15.7100	14.8700	14.9800	-5.489%	4,705,646	+42.323%
2025-02-18	16.270000	16.3294	15.6600	15.8500	-2.221%	3,573,908	+34.511%
2025-02-14	17.310000	17.3350	16.1950	16.2100	-5.205%	3,321,012	+31.524%
2025-02-13	16.750000	17.1050	16.6200	17.1000	+1.846%	2,030,373	+24.678%
2025-02-12	17.130000	17.4300	16.6900	16.7900	-2.892%	3,285,445	+26.980%
2025-02-11	16.570000	17.8600	16.4900	17.2900	+3.286%	4,817,568	+23.308%
2025-02-10	16.040000	16.9300	15.9900	16.7400	+5.085%	4,393,828	+27.360%