Dark

HPE
Hewlett Packard Enterprise Company
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

53.44USD+1.936%(+1.01)11,196,937

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

53.57USD+2.175%(+1.14)20,539

After-hours

Aug 25, 2026 4:52:30 PM EDT

53.63USD+0.343%(+0.18)3,220,580

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	53.2800	54.640000	53.0100	53.4400	+1.926%	11,196,937	0.000%
2026-08-24	53.0000	54.620000	51.3001	52.4300	-1.908%	10,483,913	+1.926%
2026-08-21	53.3000	54.100000	52.7500	53.4500	+1.059%	7,901,109	-0.019%
2026-08-20	53.3500	54.135000	52.5100	52.8900	-0.452%	11,165,524	+1.040%
2026-08-19	55.6900	55.940000	51.5900	53.1300	-4.597%	17,719,081	+0.583%
2026-08-18	55.8600	58.090000	54.8700	55.6900	-3.333%	19,363,163	-4.040%
2026-08-17	59.2400	59.240000	57.0900	57.6100	-1.874%	10,835,155	-7.238%
2026-08-14	60.4800	60.480000	58.6000	58.7100	-1.856%	11,762,686	-8.976%
2026-08-13	61.2000	63.440000	59.6800	59.8200	+1.752%	26,124,031	-10.665%
2026-08-12	55.7100	58.900000	55.0600	58.7900	+8.110%	22,395,233	-9.100%
2026-08-11	54.6000	54.920000	52.6101	54.3800	-0.549%	10,844,915	-1.729%
2026-08-10	55.4000	56.463000	54.1700	54.6800	+2.743%	15,824,139	-2.268%
2026-08-07	53.4800	53.565000	50.6500	53.2200	+1.507%	14,041,915	+0.413%
2026-08-06	51.3800	53.220000	49.1201	52.4300	-1.484%	17,447,508	+1.926%
2026-08-05	52.0000	54.629900	51.7000	53.2200	+1.584%	17,337,948	+0.413%
2026-08-04	52.6100	53.415000	50.3868	52.3900	+4.279%	25,682,671	+2.004%
2026-08-03	47.5100	50.560000	46.3000	50.2400	+4.885%	17,026,343	+6.369%
2026-07-31	49.0000	49.890000	46.8200	47.9000	+1.612%	17,247,374	+11.566%
2026-07-30	46.2900	47.245000	45.4600	47.1400	+6.076%	20,281,925	+13.364%
2026-07-29	45.2500	46.660000	44.1800	44.4400	-2.522%	12,304,817	+20.252%
2026-07-28	46.3200	46.510000	43.3000	45.5900	-5.395%	20,961,574	+17.219%
2026-07-27	48.0000	49.140000	46.3100	48.1900	+1.048%	13,751,293	+10.894%
2026-07-24	48.0000	49.210000	47.3414	47.6900	+0.105%	11,332,867	+12.057%
2026-07-23	47.4800	49.250000	47.4000	47.6400	-1.018%	11,989,106	+12.175%
2026-07-22	47.2100	49.680000	47.0000	48.1300	+3.018%	14,833,917	+11.033%
2026-07-21	45.6300	46.985000	45.5900	46.7200	+4.847%	13,224,537	+14.384%
2026-07-20	46.1200	46.230000	44.4700	44.5600	-2.750%	11,883,350	+19.928%
2026-07-17	44.4000	46.825000	43.7000	45.8200	+1.529%	14,894,118	+16.630%
2026-07-16	47.2500	47.670000	44.7400	45.1300	-4.769%	27,344,043	+18.413%
2026-07-15	50.3100	50.310000	45.4700	47.3900	-4.379%	19,917,324	+12.766%
2026-07-14	48.8600	50.045000	48.6000	49.5600	+4.911%	17,133,529	+7.829%
2026-07-13	48.1900	48.461300	46.4600	47.2400	-2.678%	18,393,410	+13.124%
2026-07-10	49.0300	51.080000	48.3500	48.5400	-1.161%	19,441,330	+10.095%
2026-07-09	45.8845	49.320100	45.6400	49.1100	+9.940%	26,431,394	+8.817%
2026-07-08	43.3100	45.220000	43.2900	44.6700	+2.761%	18,384,729	+19.633%
2026-07-07	43.4450	44.275000	42.5000	43.4700	+0.742%	16,467,599	+22.935%
2026-07-06	41.7734	43.845000	41.5000	43.1500	+4.657%	16,433,237	+23.847%
2026-07-02	43.5000	43.935000	40.7150	41.2300	-6.189%	18,976,681	+29.614%
2026-07-01	44.4300	44.500000	42.8400	43.9500	-2.571%	20,470,767	+21.593%
2026-06-30	44.0000	45.230000	43.4700	45.1100	+1.576%	19,933,189	+18.466%
2026-06-29	43.7900	44.780000	42.4300	44.4100	+1.601%	17,151,580	+20.333%
2026-06-26	45.2150	45.370000	43.1300	43.7100	-6.443%	36,793,890	+22.260%
2026-06-25	48.1000	48.160000	46.1000	46.7200	-4.164%	26,924,574	+14.384%
2026-06-24	48.2400	50.200000	47.6500	48.7500	-0.348%	21,053,301	+9.621%
2026-06-23	46.2500	49.715000	45.8304	48.9200	+1.074%	20,640,061	+9.240%
2026-06-22	48.0400	49.630000	47.7100	48.4000	+2.088%	23,278,031	+10.413%
2026-06-18	49.1750	49.600000	46.9300	47.4100	-1.639%	53,337,786	+12.719%
2026-06-17	49.5000	50.450000	47.9517	48.2000	-0.372%	31,243,798	+10.871%
2026-06-16	49.1350	50.340000	47.9800	48.3800	-1.306%	24,311,586	+10.459%
2026-06-15	49.4750	49.600000	48.1000	49.0200	+1.765%	30,500,736	+9.017%
2026-06-12	46.5100	49.780000	45.9700	48.1700	+2.927%	23,521,852	+10.940%
2026-06-11	45.0000	46.800000	44.7400	46.8000	+2.880%	24,482,825	+14.188%
2026-06-10	47.8500	47.970000	44.9100	45.4900	-5.759%	33,229,415	+17.476%
2026-06-09	49.8350	50.500000	45.7300	48.2700	-3.208%	28,578,543	+10.711%
2026-06-08	49.9500	50.866000	48.9150	49.8700	+1.362%	28,878,347	+7.159%
2026-06-05	52.9050	53.054300	48.5400	49.2000	-8.363%	37,733,378	+8.618%
2026-06-04	53.0000	54.470000	52.3200	53.6900	-2.647%	36,790,328	-0.466%
2026-06-03	54.1800	55.990000	52.6100	55.1500	-1.781%	56,953,374	-3.101%
2026-06-02	63.0600	64.250000	53.4700	56.1500	+19.468%	153,197,465	-4.826%
2026-06-01	44.1800	47.970000	43.4000	47.0000	+9.201%	115,597,825	+13.702%
2026-05-29	42.7800	44.575000	41.5200	43.0400	+12.641%	86,121,424	+24.164%
2026-05-28	37.4700	38.355000	36.5750	38.2100	+2.715%	23,279,943	+39.859%
2026-05-27	37.8100	37.900000	36.7100	37.2000	-2.260%	17,674,630	+43.656%
2026-05-26	37.9200	38.580000	37.3300	38.0600	+1.277%	16,808,248	+40.410%
2026-05-22	34.6500	37.745000	34.5000	37.5800	+10.627%	30,722,423	+42.203%
2026-05-21	33.3950	33.990000	33.1150	33.9700	+0.503%	11,646,902	+57.315%
2026-05-20	32.8200	34.000000	32.6900	33.8000	+3.617%	11,467,602	+58.107%
2026-05-19	32.4500	33.039900	31.8800	32.6200	-1.152%	10,241,046	+63.826%
2026-05-18	33.5800	33.830000	32.3200	33.0000	-0.302%	16,653,118	+61.939%
2026-05-15	33.6600	33.660000	32.7206	33.1000	-3.018%	16,381,214	+61.450%
2026-05-14	33.7000	34.695000	33.2400	34.1300	+6.423%	34,638,274	+56.578%
2026-05-13	30.6500	32.530000	30.1700	32.0700	+6.157%	27,523,481	+66.635%
2026-05-12	30.4100	30.580000	29.4900	30.2100	-2.138%	11,200,146	+76.895%
2026-05-11	31.1900	31.640000	30.6700	30.8700	-1.531%	14,198,328	+73.113%
2026-05-08	30.0000	31.350000	29.8318	31.3500	+5.556%	17,520,993	+70.463%
2026-05-07	30.0300	30.050000	29.3100	29.7000	-2.206%	15,708,626	+79.933%
2026-05-06	30.1400	30.420000	29.5250	30.3700	+1.099%	12,871,924	+75.963%
2026-05-05	29.0000	30.150000	28.9550	30.0400	+4.633%	11,580,005	+77.896%
2026-05-04	28.9300	29.300000	28.3800	28.7100	+0.490%	12,078,191	+86.137%
2026-05-01	28.8700	28.970000	28.3500	28.5700	-0.695%	11,032,479	+87.049%
2026-04-30	28.3500	28.790000	27.9900	28.7700	+1.661%	17,192,250	+85.749%
2026-04-29	27.9700	28.470000	27.6800	28.3000	+1.252%	13,271,722	+88.834%
2026-04-28	28.0450	28.230000	27.3450	27.9500	-2.341%	11,453,051	+91.199%
2026-04-27	28.4600	28.900000	28.3100	28.6200	+1.634%	8,437,498	+86.723%
2026-04-24	28.2800	28.370000	27.4800	28.1600	+0.823%	11,110,910	+89.773%
2026-04-23	28.5250	28.525000	27.4050	27.9300	-2.034%	11,628,389	+91.335%
2026-04-22	28.8800	29.090000	28.4200	28.5100	-0.869%	12,695,096	+87.443%
2026-04-21	27.9700	29.630000	27.9600	28.7600	+3.416%	22,865,118	+85.814%
2026-04-20	26.4500	27.910000	26.3400	27.8100	+5.182%	20,612,669	+92.161%
2026-04-17	26.1000	26.560000	25.8950	26.4400	+2.124%	17,927,054	+102.118%
2026-04-16	24.9000	25.910000	24.6800	25.8900	+5.158%	15,605,909	+106.412%
2026-04-15	24.4200	24.720000	24.2550	24.6200	+0.613%	9,348,506	+117.059%
2026-04-14	24.7600	24.790000	24.0150	24.4700	-1.370%	13,036,827	+118.390%
2026-04-13	24.4900	25.250000	23.8600	24.8100	-0.321%	19,948,657	+115.397%
2026-04-10	25.0100	25.290000	24.3100	24.8900	+0.242%	12,572,966	+114.705%
2026-04-09	24.9500	25.110000	24.5050	24.8300	-0.600%	13,258,947	+115.224%
2026-04-08	25.3500	25.700000	24.5750	24.9800	+1.421%	19,230,941	+113.931%
2026-04-07	24.4700	24.715000	24.1750	24.6300	+0.203%	10,196,028	+116.971%
2026-04-06	24.7400	25.160000	24.2650	24.5800	-0.122%	10,819,198	+117.413%
2026-04-02	23.5800	24.770000	23.5400	24.6100	+2.627%	11,102,591	+117.148%
2026-04-01	24.1500	24.435000	23.7701	23.9800	+0.714%	12,283,511	+122.852%
2026-03-31	23.0750	23.850000	22.6200	23.8100	+5.307%	20,443,077	+124.444%
2026-03-30	23.8800	24.180000	22.2950	22.6100	-5.556%	24,829,576	+136.356%
2026-03-27	24.8700	24.920000	23.8650	23.9400	-4.507%	23,974,374	+123.225%
2026-03-26	25.5800	25.975000	24.9214	25.0700	-2.754%	24,536,647	+113.163%
2026-03-25	24.3900	26.425000	24.0900	25.7800	+7.866%	51,915,697	+107.292%
2026-03-24	22.1800	23.910000	22.0200	23.9000	+7.079%	28,241,813	+123.598%
2026-03-23	22.0500	22.525000	21.8100	22.3200	+2.905%	16,638,758	+139.427%
2026-03-20	22.4300	22.570000	21.4650	21.6900	-1.944%	24,416,681	+146.381%
2026-03-19	21.2300	22.175000	21.1600	22.1200	+2.740%	10,302,253	+141.591%
2026-03-18	21.7100	21.995000	21.4400	21.5300	-0.646%	10,572,746	+148.212%
2026-03-17	21.9400	22.275000	21.6200	21.6700	-0.824%	16,695,570	+146.608%
2026-03-16	21.9000	22.110000	21.6500	21.8500	+1.251%	16,518,812	+144.577%
2026-03-13	21.8800	21.980000	21.3600	21.5800	0.000%	14,179,100	+147.637%
2026-03-12	21.1500	21.740000	21.1500	21.5800	+0.700%	21,180,612	+147.637%
2026-03-11	21.2700	21.910000	21.1900	21.4300	+1.564%	23,245,183	+149.370%
2026-03-10	22.0200	22.140000	21.0250	21.1000	-3.255%	36,131,413	+153.270%
2026-03-09	20.6400	21.850000	20.6000	21.8100	+3.218%	34,704,429	+145.025%
2026-03-06	21.0800	21.510000	20.8450	21.1300	-1.584%	16,611,812	+152.911%
2026-03-05	21.5000	21.890000	21.2050	21.4700	-0.371%	12,826,510	+148.905%
2026-03-04	21.8000	21.990000	21.5300	21.5500	-0.416%	10,253,028	+147.981%
2026-03-03	21.7000	21.840000	20.8550	21.6400	-2.214%	18,494,515	+146.950%
2026-03-02	21.1900	22.160000	21.0760	22.1300	+3.074%	15,731,910	+141.482%
2026-02-27	21.0400	21.800000	20.9600	21.4700	+3.023%	30,873,724	+148.905%
2026-02-26	20.8700	21.025000	20.4300	20.8400	+1.018%	16,565,023	+156.430%
2026-02-25	20.2800	20.755000	20.2400	20.6300	+1.877%	13,676,785	+159.040%
2026-02-24	20.0300	20.390000	19.8400	20.2500	+1.250%	12,214,153	+163.901%
2026-02-23	21.2300	21.310000	19.9650	20.0000	-6.411%	14,413,568	+167.200%
2026-02-20	21.2800	21.935000	21.2650	21.3700	-0.094%	12,602,568	+150.070%
2026-02-19	21.5900	21.825000	21.1050	21.3900	-0.742%	12,195,213	+149.836%
2026-02-18	21.7800	22.020000	21.4650	21.5500	-1.912%	17,104,723	+147.981%
2026-02-17	22.2800	22.600000	21.9050	21.9700	-3.173%	13,719,466	+143.241%
2026-02-13	22.2300	23.000000	22.0350	22.6900	+2.207%	16,790,187	+135.522%
2026-02-12	23.1650	23.330000	21.8500	22.2000	-6.762%	30,317,756	+140.721%
2026-02-11	24.2300	24.380000	23.2900	23.8100	-0.668%	15,773,483	+124.444%
2026-02-10	24.0100	24.250000	23.9050	23.9700	+0.251%	12,868,087	+122.945%
2026-02-09	23.4100	24.070000	23.3000	23.9100	+1.271%	14,119,719	+123.505%
2026-02-06	23.0800	23.800000	22.9800	23.6100	+3.963%	15,480,353	+126.345%
2026-02-05	22.9200	23.100000	22.1650	22.7100	-2.281%	23,404,075	+135.315%
2026-02-04	21.7800	23.290000	21.7300	23.2400	+6.703%	29,901,887	+129.948%
2026-02-03	22.1900	22.485000	21.6650	21.7800	-1.045%	20,537,001	+145.363%
2026-02-02	21.4100	22.080000	21.3500	22.0100	+2.277%	16,296,114	+142.799%
2026-01-30	21.6300	21.805000	21.2600	21.5200	-2.226%	19,367,224	+148.327%
2026-01-29	21.8200	22.010000	21.3550	22.0100	+1.382%	15,121,819	+142.799%
2026-01-28	21.7500	21.920000	21.5350	21.7100	+0.509%	16,652,935	+146.154%
2026-01-27	21.6000	21.840000	21.4300	21.6000	+1.076%	10,058,559	+147.407%
2026-01-26	21.0700	21.415000	21.0200	21.3700	+1.520%	10,591,149	+150.070%
2026-01-23	21.3100	21.310000	20.9700	21.0500	-1.451%	9,391,712	+153.872%
2026-01-22	21.3000	21.935000	21.3000	21.3600	+1.618%	14,747,552	+150.187%
2026-01-21	20.5350	21.100000	20.3700	21.0200	+3.090%	20,478,634	+154.234%
2026-01-20	20.9900	21.110000	20.0750	20.3900	-4.897%	26,297,110	+162.089%
2026-01-16	22.0000	22.000000	21.4200	21.4400	-2.323%	15,433,115	+149.254%
2026-01-15	22.4200	22.550000	21.9400	21.9500	-0.634%	14,830,372	+143.462%
2026-01-14	22.1800	22.585000	21.8850	22.0900	-0.897%	14,082,604	+141.919%
2026-01-13	22.5000	22.715000	22.2300	22.2900	+0.860%	11,479,118	+139.749%
2026-01-12	21.9600	22.400000	21.8700	22.1000	-0.316%	14,476,505	+141.810%
2026-01-09	22.1000	22.390000	21.7600	22.1700	+0.681%	25,061,988	+141.046%
2026-01-08	22.3000	22.330000	21.8050	22.0200	-1.828%	26,973,852	+142.688%
2026-01-07	23.7100	23.800000	22.4300	22.4300	-5.717%	24,238,876	+138.252%
2026-01-06	24.0900	24.350000	23.7800	23.7900	-1.409%	17,034,810	+124.632%
2026-01-05	24.2200	24.410000	23.7300	24.1300	-0.165%	18,123,348	+121.467%
2026-01-02	24.2800	24.390000	23.8200	24.1700	+0.624%	11,229,306	+121.101%
2025-12-31	24.0200	24.240000	23.8400	24.0200	-0.208%	14,241,275	+122.481%
2025-12-30	24.3300	24.440000	24.0700	24.0700	-1.069%	9,607,285	+122.019%
2025-12-29	24.2500	24.525000	24.1300	24.3300	-0.653%	13,829,677	+119.647%
2025-12-26	24.5000	24.555000	24.3450	24.4900	+0.205%	11,194,789	+118.212%
2025-12-24	24.6000	24.700000	24.4400	24.4400	-0.570%	5,172,673	+118.658%
2025-12-23	24.7300	24.800000	24.4600	24.5800	-0.486%	16,260,200	+117.413%
2025-12-22	24.6700	24.799500	24.3850	24.7000	+1.105%	18,576,732	+116.356%
2025-12-19	23.9100	24.580000	23.8900	24.4300	+2.132%	29,893,765	+118.747%
2025-12-18	24.1000	24.190000	23.3850	23.9200	-0.416%	23,566,286	+123.411%
2025-12-17	24.3700	24.670000	23.8400	24.0200	-1.152%	31,520,227	+122.481%
2025-12-16	23.9200	24.500000	23.8350	24.3000	+1.040%	33,408,193	+119.918%
2025-12-15	24.0000	24.090000	23.7150	24.0500	+0.754%	35,685,333	+122.204%
2025-12-12	24.3900	24.435000	23.6850	23.8700	-2.730%	49,482,134	+123.879%
2025-12-11	24.7300	24.899900	24.0450	24.5400	-2.850%	31,538,087	+117.767%
2025-12-10	24.7400	25.410000	24.5800	25.2600	+1.978%	40,606,539	+111.560%
2025-12-09	23.6900	24.810000	23.6700	24.7700	+3.814%	31,473,714	+115.745%
2025-12-08	23.1350	24.365000	23.0500	23.8600	+2.272%	26,214,825	+123.973%
2025-12-05	20.9000	23.555000	20.6100	23.3300	+1.878%	47,408,420	+129.061%
2025-12-04	22.3100	23.090000	22.3000	22.9000	+2.875%	33,668,815	+133.362%
2025-12-03	21.8850	22.410000	21.8200	22.2600	+1.551%	19,063,742	+140.072%
2025-12-02	22.2300	22.240000	21.8450	21.9200	-0.091%	16,813,377	+143.796%
2025-12-01	21.5600	22.030000	21.4800	21.9400	+0.320%	25,167,100	+143.573%
2025-11-28	21.5850	21.935000	21.5400	21.8700	+1.579%	7,700,728	+144.353%
2025-11-26	21.6000	21.610000	21.1000	21.5300	+0.796%	19,598,769	+148.212%
2025-11-25	21.1100	21.450000	20.9300	21.3600	+1.280%	21,480,085	+150.187%
2025-11-24	20.8300	21.250000	20.6550	21.0900	+2.778%	35,595,981	+153.390%
2025-11-21	20.1800	20.790000	19.9500	20.5200	+2.498%	22,374,409	+160.429%
2025-11-20	21.1200	21.310000	19.9250	20.0200	-2.816%	24,315,391	+166.933%
2025-11-19	20.8200	21.145000	20.5700	20.6000	-1.435%	26,626,439	+159.417%
2025-11-18	21.0100	21.455000	20.7200	20.9000	-1.554%	43,215,231	+155.694%
2025-11-17	21.9400	22.190000	20.7350	21.2300	-7.008%	50,340,705	+151.719%
2025-11-14	22.4800	23.419900	22.3500	22.8300	-0.436%	29,806,999	+134.078%
2025-11-13	23.2700	23.595000	22.6500	22.9300	-2.342%	42,083,752	+133.057%
2025-11-12	23.0700	23.695000	23.0000	23.4800	+2.578%	37,546,421	+127.598%
2025-11-11	23.7000	23.750000	22.7650	22.8900	-4.146%	28,859,195	+133.464%
2025-11-10	24.1150	24.410000	23.5800	23.8800	+1.834%	34,049,382	+123.786%
2025-11-07	23.2700	23.525000	22.7900	23.4500	+0.214%	21,932,630	+127.889%
2025-11-06	23.6800	23.900000	23.1250	23.4000	-1.307%	22,837,832	+128.376%
2025-11-05	23.6000	24.030000	23.3900	23.7100	+0.637%	27,365,656	+125.390%
2025-11-04	23.9350	24.100000	23.4300	23.5600	-3.837%	35,356,922	+126.825%
2025-11-03	24.6200	24.780000	24.1100	24.5000	+0.328%	28,309,383	+118.122%
2025-10-31	24.4900	24.920000	24.2000	24.4200	+0.041%	33,572,127	+118.837%
2025-10-30	24.1500	24.747500	24.0400	24.4100	+0.577%	39,356,334	+118.927%
2025-10-29	24.5500	24.590000	24.0800	24.2700	+0.082%	35,102,843	+120.190%
2025-10-28	24.2500	24.697500	23.6900	24.2500	+0.289%	38,259,492	+120.371%
2025-10-27	23.7800	24.215000	23.5800	24.1800	+2.894%	35,603,402	+121.009%
2025-10-24	23.6600	23.699200	23.2750	23.5000	+1.337%	19,907,156	+127.404%
2025-10-23	23.1400	23.460000	23.0550	23.1900	+0.433%	30,691,950	+130.444%
2025-10-22	23.1400	23.245000	22.6000	23.0900	-0.774%	50,432,563	+131.442%
2025-10-21	22.9600	23.430000	22.6200	23.2700	+1.749%	81,272,470	+129.652%
2025-10-20	23.0650	23.105000	22.4400	22.8700	-0.392%	60,189,796	+133.669%
2025-10-17	22.3500	23.270000	22.2400	22.9600	+2.044%	65,685,507	+132.753%
2025-10-16	22.9700	23.490000	22.1100	22.5000	-10.144%	78,889,779	+137.511%
2025-10-15	25.2500	26.310000	24.8650	25.0400	+0.160%	50,347,654	+113.419%
2025-10-14	24.3800	25.369900	24.2800	25.0000	+0.806%	34,533,620	+113.760%
2025-10-13	24.9500	25.455000	24.7500	24.8000	+1.639%	35,267,917	+115.484%
2025-10-10	26.2500	26.367200	24.3900	24.4000	-7.048%	35,814,932	+119.016%
2025-10-09	26.0400	26.370000	25.7399	26.2500	+0.652%	20,274,404	+103.581%
2025-10-08	24.8600	26.440000	24.8500	26.0800	+4.697%	29,025,345	+104.908%
2025-10-07	25.4600	25.920000	24.6650	24.9100	+0.484%	21,949,827	+114.532%
2025-10-06	24.9700	25.255000	24.7650	24.7900	+1.474%	15,655,971	+115.571%
2025-10-03	24.6000	25.000000	24.3000	24.4300	-0.204%	20,800,647	+118.747%
2025-10-02	25.1700	25.310000	24.4100	24.4800	-1.805%	17,599,947	+118.301%
2025-10-01	24.3800	24.975000	24.2300	24.9300	+1.507%	27,908,351	+114.360%
2025-09-30	24.1000	24.565000	23.9800	24.5600	+1.740%	22,897,446	+117.590%
2025-09-29	24.3100	24.685000	24.1000	24.1400	+0.583%	19,445,342	+121.375%
2025-09-26	24.0800	24.150000	23.8050	24.0000	-0.867%	20,648,091	+122.667%
2025-09-25	24.0200	24.255000	23.8700	24.2100	-1.022%	32,909,757	+120.735%
2025-09-24	24.8900	25.065600	24.3700	24.4600	-0.972%	25,135,613	+118.479%
2025-09-23	25.1200	25.315000	24.6800	24.7000	-1.828%	25,207,499	+116.356%
2025-09-22	24.9550	25.355900	24.9001	25.1600	+0.680%	28,153,209	+112.401%
2025-09-19	25.2100	25.320000	24.8600	24.9900	-0.990%	32,895,745	+113.846%
2025-09-18	25.0000	25.350000	24.8900	25.2400	+2.062%	22,035,014	+111.727%
2025-09-17	24.5500	24.959000	24.2500	24.7300	+1.228%	25,280,536	+116.094%
2025-09-16	24.9100	24.970000	24.3400	24.4300	-1.651%	21,439,287	+118.747%
2025-09-15	24.8000	25.036800	24.5050	24.8400	+0.445%	18,368,294	+115.137%
2025-09-12	24.8550	25.100000	24.7300	24.7300	-0.523%	20,692,424	+116.094%
2025-09-11	24.5800	24.960000	24.4450	24.8600	+1.718%	20,845,513	+114.964%
2025-09-10	24.0100	24.679300	23.9300	24.4400	+2.345%	21,361,381	+118.658%
2025-09-09	23.4200	23.980000	23.3750	23.8800	+1.617%	16,873,535	+123.786%
2025-09-08	23.6000	23.775000	23.0500	23.5000	-0.085%	19,157,063	+127.404%
2025-09-05	23.1600	23.560000	22.7000	23.5200	+1.554%	24,237,483	+127.211%
2025-09-04	23.9000	24.175000	22.6800	23.1600	+1.490%	62,528,789	+130.743%
2025-09-03	22.9600	23.040000	22.5750	22.8200	+0.617%	34,179,887	+134.181%
2025-09-02	22.0500	22.710000	21.9200	22.6800	+0.487%	27,797,186	+135.626%
2025-08-29	22.8400	22.865000	22.4300	22.5700	-2.547%	19,962,851	+136.774%
2025-08-28	22.8200	23.310000	22.7000	23.1600	+1.892%	24,964,920	+130.743%
2025-08-27	22.3200	22.870000	22.2400	22.7300	+1.022%	23,389,934	+135.108%
2025-08-26	22.5500	22.745000	22.4000	22.5000	-0.266%	17,056,443	+137.511%
2025-08-25	22.4900	22.670000	22.3450	22.5600	+0.490%	17,379,112	+136.879%
2025-08-22	21.8700	22.690000	21.8400	22.4500	+2.887%	18,245,308	+138.040%
2025-08-21	21.6800	21.910000	21.4149	21.8200	+3.707%	20,562,570	+144.913%
2025-08-20	21.6000	21.620000	20.4400	21.0400	-1.406%	16,999,460	+153.992%
2025-08-19	21.5500	21.680000	21.3000	21.3400	-1.341%	11,587,578	+150.422%
2025-08-18	21.1100	21.665000	21.1000	21.6300	+2.221%	12,215,097	+147.064%
2025-08-15	21.3800	21.380000	21.0350	21.1600	-0.750%	14,998,788	+152.552%
2025-08-14	21.2400	21.480000	21.1300	21.3200	-1.113%	7,800,741	+150.657%
2025-08-13	21.4000	21.760000	21.2800	21.5600	+1.126%	16,222,703	+147.866%
2025-08-12	20.9000	21.435000	20.7400	21.3200	+3.545%	17,058,197	+150.657%
2025-08-11	20.9300	21.080000	20.5700	20.5900	-1.057%	15,792,920	+159.543%
2025-08-08	20.5600	21.015000	20.5100	20.8100	+2.010%	15,199,331	+156.800%
2025-08-07	20.4600	20.550000	20.1300	20.4000	+1.341%	16,213,122	+161.961%
2025-08-06	19.8600	20.310000	19.6500	20.1300	+1.309%	18,907,442	+165.474%
2025-08-05	20.0800	20.135000	19.6350	19.8700	-0.749%	12,199,326	+168.948%
2025-08-04	20.0300	20.055000	19.8300	20.0200	+1.060%	14,705,439	+166.933%
2025-08-01	20.2900	20.290000	19.6600	19.8100	-4.253%	14,724,569	+169.763%
2025-07-31	20.9200	21.198700	20.6600	20.6900	-0.957%	11,267,281	+158.289%
2025-07-30	20.8750	21.090000	20.7600	20.8900	+0.192%	14,022,882	+155.816%
2025-07-29	20.9400	21.100000	20.7200	20.8500	-0.144%	18,352,702	+156.307%
2025-07-28	20.8200	20.927100	20.6700	20.8800	+0.724%	21,448,971	+155.939%
2025-07-25	20.7300	20.730000	20.5000	20.7300	+1.073%	8,927,410	+157.791%
2025-07-24	20.7000	20.730000	20.4950	20.5100	-1.204%	12,227,670	+160.556%
2025-07-23	20.6600	21.155000	20.6600	20.7600	+1.715%	16,134,959	+157.418%
2025-07-22	20.6500	20.695000	20.2600	20.4100	-1.210%	13,488,147	+161.832%
2025-07-21	21.0100	21.090000	20.6400	20.6600	-2.132%	15,437,718	+158.664%
2025-07-18	20.9700	21.185000	20.8800	21.1100	+1.344%	14,176,314	+153.150%
2025-07-17	20.8900	21.160000	20.6000	20.8300	+2.359%	18,801,563	+156.553%
2025-07-16	20.3900	20.510000	20.0700	20.3500	+0.345%	15,635,264	+162.604%
2025-07-15	20.8600	20.900000	20.2800	20.2800	-1.887%	11,868,714	+163.511%
2025-07-14	20.5800	20.847500	20.4500	20.6700	-0.241%	12,232,401	+158.539%
2025-07-11	21.0500	21.050000	20.6800	20.7200	-2.677%	20,877,722	+157.915%
2025-07-10	20.9400	21.720000	20.7150	21.2900	+2.356%	34,642,852	+151.010%
2025-07-09	21.0200	21.020000	20.5947	20.8000	-0.096%	18,238,603	+156.923%
2025-07-08	20.9400	21.010000	20.5500	20.8200	-0.430%	23,841,141	+156.676%
2025-07-07	21.2200	21.285000	20.7700	20.9100	-2.015%	24,657,233	+155.571%
2025-07-03	21.4400	21.470000	21.1500	21.3400	+0.424%	12,296,572	+150.422%
2025-07-02	20.5400	21.470000	20.2600	21.2500	+3.760%	29,651,246	+151.482%
2025-07-01	20.1200	20.705000	20.1000	20.4800	+0.147%	26,402,573	+160.938%
2025-06-30	20.6900	20.970000	20.1200	20.4500	+11.081%	58,082,007	+161.320%
2025-06-27	18.4400	18.575000	18.2700	18.4100	+0.218%	17,126,458	+190.277%
2025-06-26	18.5950	18.630000	18.3250	18.3700	-0.649%	15,446,967	+190.909%
2025-06-25	18.2400	18.620000	18.2000	18.4900	+1.873%	12,015,875	+189.021%
2025-06-24	17.9900	18.250000	17.9400	18.1500	+1.909%	12,645,889	+194.435%
2025-06-23	17.9000	17.965000	17.4900	17.8100	-0.835%	25,782,755	+200.056%
2025-06-20	18.0250	18.190000	17.7800	17.9600	+1.012%	33,361,954	+197.550%
2025-06-18	17.8700	18.170000	17.7050	17.7800	-0.670%	18,678,684	+200.562%
2025-06-17	18.0300	18.260000	17.8400	17.9000	-1.864%	14,023,024	+198.547%
2025-06-16	17.8000	18.240000	17.7600	18.2400	+3.343%	13,992,320	+192.982%
2025-06-13	17.7600	17.960000	17.5300	17.6500	-2.648%	13,037,107	+202.776%
2025-06-12	18.0600	18.235000	17.9650	18.1300	-0.494%	12,763,063	+194.760%
2025-06-11	18.3000	18.420000	18.1200	18.2200	-0.654%	12,487,073	+193.304%
2025-06-10	18.5200	18.520400	18.1850	18.3400	+0.164%	12,940,857	+191.385%
2025-06-09	18.2000	18.590000	18.1600	18.3100	+1.104%	13,415,475	+191.862%
2025-06-06	17.8600	18.230000	17.7600	18.1100	+1.971%	14,262,923	+195.086%
2025-06-05	17.7800	18.060000	17.5200	17.7600	-0.448%	23,712,697	+200.901%
2025-06-04	19.1700	19.200000	17.5800	17.8400	+0.848%	45,635,509	+199.552%
2025-06-03	17.3200	17.770000	17.1550	17.6900	+2.018%	27,275,576	+202.092%
2025-06-02	17.2800	17.375000	17.0250	17.3400	+0.347%	15,657,324	+208.189%
2025-05-30	17.3800	17.450000	17.0900	17.2800	-2.096%	26,151,254	+209.259%
2025-05-29	17.8400	17.901000	17.5750	17.6500	-0.226%	15,549,982	+202.776%
2025-05-28	17.9500	18.005000	17.6300	17.6900	-1.394%	10,687,925	+202.092%
2025-05-27	17.8300	17.980000	17.6000	17.9400	+2.985%	16,322,133	+197.882%
2025-05-23	17.1800	17.470000	17.0300	17.4200	-0.741%	9,263,400	+206.774%
2025-05-22	17.5350	17.705000	17.3401	17.5500	+0.057%	14,241,446	+204.501%
2025-05-21	17.6000	18.069900	17.4850	17.5400	-1.016%	19,962,691	+204.675%
2025-05-20	18.0200	18.020000	17.5825	17.7200	+1.489%	16,293,767	+201.580%
2025-05-19	17.3600	17.545000	17.3300	17.4600	-1.634%	16,883,634	+206.071%
2025-05-16	17.6800	17.835000	17.5750	17.7500	+0.738%	11,741,709	+201.070%
2025-05-15	17.7200	17.720000	17.4400	17.6200	-1.289%	16,691,802	+203.292%
2025-05-14	17.9650	18.180000	17.7650	17.8500	-0.391%	16,650,214	+199.384%
2025-05-13	17.8000	18.060000	17.6750	17.9200	+1.015%	14,354,021	+198.214%
2025-05-12	17.8500	17.980000	17.5450	17.7400	+5.033%	19,595,847	+201.240%
2025-05-09	16.9650	17.110000	16.7600	16.8900	+0.119%	15,585,519	+216.400%
2025-05-08	16.7100	17.130000	16.6900	16.8700	+1.872%	11,542,239	+216.775%
2025-05-07	16.5600	16.600000	16.1750	16.5600	+0.424%	13,249,346	+222.705%
2025-05-06	16.5700	16.640000	16.3350	16.4900	-1.080%	12,831,545	+224.075%
2025-05-05	16.6600	16.990000	16.6300	16.6700	-1.127%	14,118,229	+220.576%
2025-05-02	16.7800	16.990000	16.6450	16.8600	+2.742%	15,404,640	+216.963%
2025-05-01	16.4000	16.760000	16.4000	16.4100	+1.171%	14,720,330	+225.655%
2025-04-30	15.7200	16.290000	15.7105	16.2200	-0.552%	18,477,412	+229.470%
2025-04-29	16.3500	16.485000	16.2600	16.3100	-1.092%	10,251,058	+227.652%
2025-04-28	16.2850	16.540000	16.2000	16.4900	+1.539%	15,464,691	+224.075%
2025-04-25	16.2200	16.335000	16.0600	16.2400	+0.371%	10,291,985	+229.064%
2025-04-24	15.4400	16.270000	15.4200	16.1800	+5.407%	18,837,528	+230.284%
2025-04-23	15.7800	16.260000	15.3150	15.3500	+1.320%	19,315,638	+248.143%
2025-04-22	15.0200	15.245000	14.9100	15.1500	+2.227%	15,465,605	+252.739%
2025-04-21	14.9500	15.020000	14.5500	14.8200	-2.114%	19,119,898	+260.594%
2025-04-17	14.9700	15.260000	14.7500	15.1400	+1.747%	22,462,863	+252.972%
2025-04-16	14.7200	15.190000	14.6000	14.8800	-0.866%	25,806,132	+259.140%
2025-04-15	14.2800	15.540000	14.2000	15.0100	+5.112%	48,695,237	+256.029%
2025-04-14	14.8600	14.860000	14.2700	14.2800	+0.990%	24,166,087	+274.230%
2025-04-11	13.7300	14.180000	13.4300	14.1400	+2.911%	23,791,769	+277.935%
2025-04-10	13.9400	14.070000	13.2000	13.7400	-5.241%	23,011,164	+288.937%
2025-04-09	12.3700	14.595000	12.1500	14.5000	+15.907%	39,493,519	+268.552%
2025-04-08	13.7100	13.950000	12.2600	12.5100	-6.152%	31,348,361	+327.178%
2025-04-07	12.3400	14.200000	12.3100	13.3300	+4.222%	35,719,925	+300.900%
2025-04-04	13.3100	13.310000	11.9650	12.7900	-6.506%	32,654,968	+317.826%
2025-04-03	15.1300	15.300000	13.6000	13.6800	-15.136%	35,325,817	+290.643%
2025-04-02	15.3900	16.200000	15.3900	16.1200	+3.069%	23,638,201	+231.514%
2025-04-01	15.4900	15.735000	15.2750	15.6400	+1.361%	22,897,492	+241.688%
2025-03-31	15.4800	15.550000	15.2400	15.4300	-2.280%	31,786,496	+246.338%
2025-03-28	15.8500	15.920000	15.5200	15.7900	-0.941%	19,216,397	+238.442%
2025-03-27	15.9600	16.060000	15.7600	15.9400	-0.809%	18,129,288	+235.257%
2025-03-26	16.5000	16.550000	16.0350	16.0700	-2.724%	23,567,116	+232.545%
2025-03-25	16.4600	16.590000	16.4000	16.5200	+0.243%	20,776,891	+223.487%
2025-03-24	16.4000	16.550000	16.3150	16.4800	+2.679%	24,108,773	+224.272%
2025-03-21	15.9400	16.120000	15.7807	16.0500	-1.109%	44,755,883	+232.960%
2025-03-20	16.1000	16.480000	16.0606	16.2300	-0.673%	19,358,444	+229.267%
2025-03-19	16.0800	16.545000	16.0636	16.3400	+2.574%	21,112,920	+227.050%
2025-03-18	15.7550	16.040000	15.7200	15.9300	+0.568%	24,401,187	+235.468%
2025-03-17	15.6500	15.960000	15.6000	15.8400	+1.408%	16,221,983	+237.374%
2025-03-14	15.0500	15.690000	15.0500	15.6200	+5.755%	23,696,022	+242.125%
2025-03-13	15.1100	15.425000	14.6400	14.7700	-2.121%	29,105,669	+261.814%
2025-03-12	15.2500	15.520000	14.9300	15.0900	-1.630%	26,231,209	+254.142%
2025-03-11	15.0200	15.505000	14.9200	15.3400	+1.724%	27,888,747	+248.370%
2025-03-10	15.5100	15.670000	14.8500	15.0800	-4.617%	31,811,785	+254.377%
2025-03-07	15.2600	16.040000	14.9300	15.8100	-11.971%	81,950,558	+238.014%
2025-03-06	18.3200	18.687619	17.8800	17.9600	-4.923%	25,081,583	+197.550%