Dark

PAAS
Pan American Silver Corp.
stock NYSE

Market Open

Jul 21, 2026 3:44:48 PM EDT

44.13USD+4.610%(+1.94)3,755,341

44.13Bid 44.14Ask 0.01Spread

Pre-market

Jul 21, 2026 9:26:30 AM EDT

43.32USD+2.678%(+1.13)21,853

After-hours

Jul 20, 2026 4:57:30 PM EDT

42.33USD+0.344%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	43.5800	44.350000	43.1600	44.1300	+4.598%	3,755,341	0.000%
2026-07-20	41.5900	42.530000	41.4800	42.1900	+1.006%	3,880,692	+4.598%
2026-07-17	41.1100	42.230000	40.7600	41.7700	-0.500%	3,520,318	+5.650%
2026-07-16	42.5000	42.860000	41.5500	41.9800	-3.649%	3,928,498	+5.121%
2026-07-15	44.2200	44.300000	42.3700	43.5700	+0.138%	3,261,492	+1.285%
2026-07-14	44.0000	44.260000	43.1650	43.5100	+1.897%	4,407,395	+1.425%
2026-07-13	42.8200	43.269900	42.2600	42.7000	-2.221%	2,929,214	+3.349%
2026-07-10	43.7600	44.045000	42.9600	43.6700	-1.020%	2,953,316	+1.053%
2026-07-09	43.4400	44.300000	42.8550	44.1200	+3.568%	3,453,927	+0.023%
2026-07-08	43.1500	43.570000	41.6300	42.6000	-3.533%	7,009,940	+3.592%
2026-07-07	44.7700	45.440000	43.4800	44.1600	-1.910%	4,494,030	-0.068%
2026-07-06	47.0500	47.370000	44.7100	45.0200	-2.744%	5,179,191	-1.977%
2026-07-02	45.8000	47.150000	45.3300	46.2900	+4.421%	5,140,141	-4.666%
2026-07-01	44.3700	46.390000	44.1700	44.3300	-1.027%	2,803,718	-0.451%
2026-06-30	44.8600	45.090000	43.7300	44.7900	+0.269%	3,635,488	-1.474%
2026-06-29	45.0100	45.060400	43.7800	44.6700	-1.716%	4,468,895	-1.209%
2026-06-26	45.2700	46.530000	45.1700	45.4500	+1.022%	4,436,070	-2.904%
2026-06-25	45.2700	45.690000	44.1800	44.9900	+1.352%	4,344,059	-1.912%
2026-06-24	44.3100	45.840000	43.7400	44.3900	-3.959%	7,540,169	-0.586%
2026-06-23	46.4700	47.205000	45.9000	46.2200	-5.500%	4,359,494	-4.522%
2026-06-22	48.8000	49.260000	48.2800	48.9100	-0.184%	3,618,261	-9.773%
2026-06-18	50.3800	51.700000	48.6700	49.0000	-2.893%	6,560,506	-9.939%
2026-06-17	52.0300	53.985000	50.3600	50.4600	-2.812%	5,765,190	-12.545%
2026-06-16	51.2800	52.480000	51.0320	51.9200	+1.864%	3,516,510	-15.004%
2026-06-15	51.7000	52.775000	50.7800	50.9700	+5.879%	7,278,749	-13.420%
2026-06-12	46.5100	48.700000	46.3012	48.1400	+3.460%	6,062,373	-8.330%
2026-06-11	43.8200	46.630000	43.8200	46.5300	+5.343%	5,502,723	-5.158%
2026-06-10	44.5000	45.730000	43.9400	44.1700	-4.249%	5,543,256	-0.091%
2026-06-09	47.8200	48.090000	44.2500	46.1300	-2.432%	7,340,958	-4.336%
2026-06-08	47.8300	48.650000	46.9400	47.2800	-0.631%	4,186,360	-6.662%
2026-06-05	51.5500	51.930000	47.1401	47.5800	-10.311%	8,015,383	-7.251%
2026-06-04	53.4100	54.330000	52.8900	53.0500	+0.875%	2,899,041	-16.814%
2026-06-03	54.0900	54.499100	52.5400	52.5900	-4.728%	4,422,971	-16.087%
2026-06-02	56.1300	56.358700	54.4400	55.2000	-0.541%	3,969,384	-20.054%
2026-06-01	55.4100	56.460000	54.1300	55.5000	-2.614%	4,165,983	-20.486%
2026-05-29	55.0000	57.060000	54.5401	56.9900	+3.318%	4,200,391	-22.565%
2026-05-28	52.7600	55.825000	52.2200	55.1600	+3.451%	3,420,113	-19.996%
2026-05-27	53.3250	54.370000	52.9300	53.3200	-3.668%	3,974,118	-17.236%
2026-05-26	55.3800	55.940000	54.5300	55.3500	+2.614%	3,650,352	-20.271%
2026-05-22	54.4100	54.625000	53.1300	53.9400	-1.569%	2,549,245	-18.187%
2026-05-21	53.8000	55.630000	53.3600	54.8000	-0.055%	2,925,826	-19.471%
2026-05-20	53.3800	55.170000	52.8600	54.8300	+3.707%	4,154,811	-19.515%
2026-05-19	53.6900	54.400096	52.6700	52.8700	-4.204%	7,040,086	-16.531%
2026-05-18	56.6800	57.410000	54.7800	55.1900	-2.145%	12,110,421	-20.040%
2026-05-15	58.1200	58.220000	55.8250	56.4000	-7.677%	7,443,910	-21.755%
2026-05-14	63.1100	63.280000	60.8500	61.0900	-4.037%	3,632,648	-27.762%
2026-05-13	63.9900	64.940000	62.2800	63.6600	-0.188%	4,786,689	-30.679%
2026-05-12	61.0800	64.270000	60.2600	63.7800	+2.392%	5,383,804	-30.809%
2026-05-11	61.0000	62.685000	60.8000	62.2900	+5.326%	6,344,441	-29.154%
2026-05-08	58.9400	60.240000	58.4600	59.1400	+2.301%	5,956,803	-25.380%
2026-05-07	59.0500	61.340000	57.7900	57.8100	+2.156%	7,512,007	-23.664%
2026-05-06	54.3400	56.955000	53.8600	56.5900	+12.015%	8,610,542	-22.018%
2026-05-05	52.1100	52.110000	50.4600	50.5200	-1.154%	3,526,423	-12.648%
2026-05-04	50.8300	51.918800	50.6900	51.1100	-1.351%	4,151,274	-13.657%
2026-05-01	52.4000	53.430000	51.7300	51.8100	-0.918%	4,452,131	-14.823%
2026-04-30	53.7200	53.720000	51.8100	52.2900	+1.970%	5,198,689	-15.605%
2026-04-29	51.5700	51.625000	50.5100	51.2800	-2.119%	4,523,460	-13.943%
2026-04-28	53.6400	53.905000	52.0700	52.3900	-5.142%	6,122,075	-15.766%
2026-04-27	55.4400	55.620000	54.4300	55.2300	-1.357%	4,052,968	-20.098%
2026-04-24	55.6300	56.259000	54.7150	55.9900	+1.578%	3,968,759	-21.182%
2026-04-23	55.5000	56.040000	53.8500	55.1200	-2.373%	4,774,196	-19.938%
2026-04-22	57.1100	57.430000	56.1000	56.4600	+1.529%	3,500,818	-21.838%
2026-04-21	58.0300	58.290000	55.5900	55.6100	-5.264%	5,332,750	-20.644%
2026-04-20	58.5200	58.890000	57.7500	58.7000	-0.610%	3,238,751	-24.821%
2026-04-17	58.3800	60.555000	58.0400	59.0600	+4.512%	6,294,476	-25.279%
2026-04-16	57.8100	58.200000	56.4708	56.5100	-1.448%	3,977,442	-21.908%
2026-04-15	57.7500	58.730000	56.7800	57.3400	-1.342%	4,187,971	-23.038%
2026-04-14	58.5000	59.090000	57.8500	58.1200	+1.484%	3,846,312	-24.071%
2026-04-13	56.4600	57.615000	56.2553	57.2700	-0.642%	3,092,739	-22.944%
2026-04-10	57.2000	58.250000	57.1200	57.6400	+1.390%	2,867,173	-23.439%
2026-04-09	57.4800	58.670000	56.1400	56.8500	-0.906%	4,053,672	-22.375%
2026-04-08	59.3750	59.900000	56.3150	57.3700	+2.082%	6,066,991	-23.078%
2026-04-07	55.6100	56.290000	54.2100	56.2000	+0.429%	5,060,419	-21.477%
2026-04-06	55.9700	56.460000	55.5050	55.9600	+0.341%	3,648,592	-21.140%
2026-04-02	52.8800	56.260000	52.6800	55.7700	+0.342%	5,108,409	-20.871%
2026-04-01	55.6600	56.965000	54.9750	55.5800	+1.739%	6,629,605	-20.601%
2026-03-31	52.3900	54.690000	52.3000	54.6300	+6.783%	5,696,359	-19.220%
2026-03-30	52.5200	52.912400	50.4100	51.1600	-1.044%	5,585,604	-13.741%
2026-03-27	48.8900	52.200000	48.8800	51.7000	+4.129%	5,366,966	-14.642%
2026-03-26	49.5600	52.230000	49.3800	49.6500	-3.517%	6,932,314	-11.118%
2026-03-25	52.5000	52.905000	50.8610	51.4600	+3.188%	6,369,178	-14.244%
2026-03-24	48.4400	50.150000	47.6700	49.8700	+1.486%	5,934,802	-11.510%
2026-03-23	46.8700	49.690000	46.2600	49.1400	+5.315%	10,519,724	-10.195%
2026-03-20	48.4500	48.450000	46.0600	46.6600	-3.475%	28,014,822	-5.422%
2026-03-19	47.5614	48.890000	45.9350	48.3400	-6.662%	15,575,008	-8.709%
2026-03-18	52.9500	53.330000	51.0200	51.7900	-7.203%	9,949,377	-14.791%
2026-03-17	56.8000	57.945000	55.1210	55.8100	-1.064%	7,131,532	-20.928%
2026-03-16	55.5500	56.970000	54.0200	56.4100	+0.517%	8,856,260	-21.769%
2026-03-13	59.2400	59.240000	55.6700	56.1200	-6.576%	7,812,894	-21.365%
2026-03-12	60.4900	60.500000	58.2400	60.0700	-1.249%	5,524,487	-26.536%
2026-03-11	60.1900	60.870000	58.6900	60.8300	-1.106%	6,590,385	-27.454%
2026-03-10	62.0400	64.190000	61.1500	61.5100	+1.569%	9,893,802	-28.256%
2026-03-09	58.4800	60.665000	56.4700	60.5600	+1.679%	7,738,374	-27.130%
2026-03-06	59.5600	60.370000	57.3700	59.5600	-0.651%	6,505,944	-25.907%
2026-03-05	61.8500	61.850000	58.0401	59.9500	-3.072%	7,651,986	-26.389%
2026-03-04	63.2650	63.960000	60.9050	61.8500	+0.422%	5,315,002	-28.650%
2026-03-03	62.9950	62.995000	58.8000	61.5900	-8.102%	10,040,333	-28.349%
2026-03-02	68.3100	68.679900	64.7300	67.0200	-2.445%	6,472,688	-34.154%
2026-02-27	68.1000	68.910000	67.3000	68.7000	+1.763%	6,155,709	-35.764%
2026-02-26	64.2300	67.550000	63.4000	67.5100	+4.992%	7,336,868	-34.632%
2026-02-25	66.4700	66.470000	64.1800	64.3000	-1.622%	7,000,958	-31.369%
2026-02-24	63.1900	65.710000	62.4900	65.3600	+0.276%	5,206,009	-32.482%
2026-02-23	65.3600	66.230000	64.0800	65.1800	+0.742%	8,627,776	-32.295%
2026-02-20	61.3700	64.920000	60.4000	64.7000	+5.702%	10,838,915	-31.793%
2026-02-19	58.5000	61.550000	57.2701	61.2100	+5.516%	9,356,259	-27.904%
2026-02-18	57.3300	58.380000	56.5000	58.0100	+3.423%	7,545,577	-23.927%
2026-02-17	56.2600	56.515000	53.5200	56.0900	-3.176%	8,190,807	-21.323%
2026-02-13	56.0000	58.240000	55.5400	57.9300	+6.118%	6,726,315	-23.822%
2026-02-12	58.9000	59.440000	54.5150	54.5900	-8.834%	9,074,638	-19.161%
2026-02-11	61.3600	61.490000	58.5400	59.8800	+0.995%	5,957,239	-26.303%
2026-02-10	58.0100	59.890000	57.9800	59.2900	+0.543%	6,597,077	-25.569%
2026-02-09	57.0000	59.080000	56.5700	58.9700	+6.810%	6,636,565	-25.165%
2026-02-06	53.5000	55.400000	53.0500	55.2100	+5.342%	9,533,469	-20.069%
2026-02-05	53.9750	55.855000	52.1550	52.4100	-8.868%	12,548,188	-15.799%
2026-02-04	58.2900	58.705000	54.9000	57.5100	+1.482%	8,942,452	-23.266%
2026-02-03	57.5100	57.720000	54.8000	56.6700	+5.668%	13,208,303	-22.128%
2026-02-02	54.2500	56.171700	52.5800	53.6300	-1.777%	11,750,237	-17.714%
2026-01-30	55.1200	59.520000	53.9250	54.6000	-13.730%	20,634,840	-19.176%
2026-01-29	67.3450	67.510000	60.9301	63.2900	-3.990%	14,400,460	-30.273%
2026-01-28	66.3500	66.470900	63.2000	65.9200	+2.503%	11,709,249	-33.055%
2026-01-27	64.9450	65.041600	61.8200	64.3100	-0.787%	11,735,725	-31.379%
2026-01-26	69.8100	69.990000	64.7100	64.8200	+0.496%	15,935,859	-31.919%
2026-01-23	63.3300	65.380000	62.4200	64.5000	+4.504%	11,589,130	-31.581%
2026-01-22	58.0200	61.880000	57.7100	61.7200	+7.883%	10,080,944	-28.500%
2026-01-21	59.8400	60.250000	56.5500	57.2100	-2.405%	11,902,368	-22.863%
2026-01-20	58.2100	59.110000	57.2900	58.6200	+6.196%	8,722,751	-24.719%
2026-01-16	54.8700	55.270000	53.3500	55.2000	-1.217%	7,894,399	-20.054%
2026-01-15	55.1500	56.020000	54.2600	55.8800	-0.410%	5,955,456	-21.027%
2026-01-14	57.1050	57.149900	54.8900	56.1100	+0.322%	6,840,293	-21.351%
2026-01-13	56.2800	57.194500	55.6400	55.9300	+0.377%	5,865,424	-21.098%
2026-01-12	56.0700	56.687700	55.4600	55.7200	+2.672%	7,732,702	-20.800%
2026-01-09	54.7900	54.790000	53.3200	54.2700	+2.223%	5,114,793	-18.684%
2026-01-08	51.4000	53.135000	51.2300	53.0900	-0.487%	5,507,920	-16.877%
2026-01-07	53.2500	53.370000	51.1400	53.3500	-3.891%	6,398,142	-17.282%
2026-01-06	53.4900	55.690000	53.4000	55.5100	+4.480%	6,122,770	-20.501%
2026-01-05	52.4900	54.360000	51.9601	53.1300	+4.095%	6,028,030	-16.940%
2026-01-02	52.9000	53.150000	49.6100	51.0400	-1.486%	6,469,502	-13.538%
2025-12-31	51.8800	53.014000	51.4409	51.8100	-1.670%	3,803,484	-14.823%
2025-12-30	53.9200	53.940000	52.4200	52.6900	+0.861%	5,088,781	-16.246%
2025-12-29	52.5000	53.030000	51.1800	52.2400	-5.687%	9,207,375	-15.525%
2025-12-26	55.0000	55.850000	53.5900	55.3900	+2.898%	6,500,060	-20.329%
2025-12-24	53.8300	54.020000	52.5200	53.8300	-0.019%	2,268,106	-18.020%
2025-12-23	54.2400	54.370000	52.7801	53.8400	+0.186%	5,527,994	-18.035%
2025-12-22	53.4800	54.410000	53.1800	53.7400	+3.805%	6,952,003	-17.882%
2025-12-19	50.2500	52.340000	50.1500	51.7700	+3.437%	11,740,146	-14.758%
2025-12-18	50.2200	50.820000	49.4700	50.0500	+0.100%	5,065,747	-11.828%
2025-12-17	50.4000	50.600000	49.1900	50.0000	+1.502%	5,332,554	-11.740%
2025-12-16	49.0100	50.250000	48.5200	49.2600	-0.162%	4,885,467	-10.414%
2025-12-15	51.3900	51.399500	48.5500	49.3400	-0.784%	6,748,272	-10.559%
2025-12-12	51.3700	52.240000	48.9810	49.7300	-1.231%	8,476,542	-11.261%
2025-12-11	49.5000	51.890000	49.0000	50.3500	+3.473%	8,094,666	-12.354%
2025-12-10	48.0200	49.305000	47.0000	48.6600	+0.516%	7,430,456	-9.309%
2025-12-09	44.2000	48.777000	44.0400	48.4100	+11.160%	17,203,943	-8.841%
2025-12-08	44.7300	44.850000	43.4205	43.5500	-1.892%	4,134,659	+1.332%
2025-12-05	45.0600	45.840000	44.0450	44.3900	+0.430%	4,561,173	-0.586%
2025-12-04	43.9700	44.419500	43.4400	44.2000	-0.540%	3,362,734	-0.158%
2025-12-03	45.4400	45.906800	44.2850	44.4400	-0.914%	4,135,455	-0.698%
2025-12-02	45.8200	46.060000	43.6100	44.8500	-2.669%	6,506,326	-1.605%
2025-12-01	46.5700	46.598400	44.8700	46.0800	+0.898%	9,831,188	-4.232%
2025-11-28	43.9700	45.970000	43.6000	45.6700	+7.232%	7,336,871	-3.372%
2025-11-26	40.2500	42.600000	39.9600	42.5900	+7.850%	7,969,242	+3.616%
2025-11-25	38.8300	40.010000	38.8000	39.4900	+1.282%	4,295,186	+11.750%
2025-11-24	36.8800	39.080000	36.7600	38.9900	+6.124%	4,443,079	+13.183%
2025-11-21	36.0800	37.130000	35.8200	36.7400	+0.713%	4,961,014	+20.114%
2025-11-20	39.0000	39.560000	36.4400	36.4800	-6.581%	5,216,668	+20.970%
2025-11-19	38.8600	39.940000	38.3250	39.0500	+2.574%	4,553,175	+13.009%
2025-11-18	37.6350	38.250000	37.0100	38.0700	+1.819%	3,590,373	+15.918%
2025-11-17	38.1800	38.490000	37.1800	37.3900	-2.908%	5,635,992	+18.026%
2025-11-14	36.8100	38.795500	36.6500	38.5100	-1.383%	6,313,011	+14.594%
2025-11-13	38.9400	40.790000	38.6600	39.0500	+1.772%	9,545,019	+13.009%
2025-11-12	37.7250	39.175000	37.5200	38.3700	+2.075%	7,954,952	+15.012%
2025-11-11	37.7700	37.820000	36.7900	37.5900	+0.508%	4,861,403	+17.398%
2025-11-10	36.1750	37.785000	35.9700	37.4000	+7.440%	8,869,212	+17.995%
2025-11-07	34.0900	34.850000	33.6200	34.8100	+2.897%	3,765,200	+26.774%
2025-11-06	34.1100	34.640000	33.6850	33.8300	+0.178%	4,049,263	+30.446%
2025-11-05	34.0100	34.020000	33.3600	33.7700	+1.717%	4,194,099	+30.678%
2025-11-04	33.7000	34.069100	33.0800	33.2000	-4.268%	4,404,647	+32.922%
2025-11-03	35.0900	35.530000	34.4800	34.6800	-1.505%	4,562,002	+27.249%
2025-10-31	35.7700	35.770000	34.6900	35.2100	-0.901%	6,791,438	+25.334%
2025-10-30	35.1400	35.930000	35.0200	35.5300	+1.254%	4,029,794	+24.205%
2025-10-29	36.2400	36.240000	34.8800	35.0900	-0.426%	5,232,921	+25.762%
2025-10-28	33.9600	35.250000	33.9000	35.2400	+1.468%	4,958,481	+25.227%
2025-10-27	35.1300	35.670000	33.7500	34.7300	-4.430%	6,877,086	+27.066%
2025-10-24	35.6200	36.613000	35.6200	36.3400	+0.331%	3,916,015	+21.436%
2025-10-23	36.9500	37.000000	36.1200	36.2200	+0.948%	3,609,460	+21.839%
2025-10-22	34.3600	36.035000	34.2300	35.8800	+1.242%	6,979,162	+22.993%
2025-10-21	36.0500	36.290000	34.7200	35.4400	-10.005%	10,031,484	+24.520%
2025-10-20	39.4100	39.850000	38.5600	39.3800	+2.445%	5,077,019	+12.062%
2025-10-17	40.9500	41.439000	37.7000	38.4400	-8.542%	9,494,958	+14.802%
2025-10-16	41.6000	42.570000	40.9300	42.0300	+2.487%	7,425,366	+4.996%
2025-10-15	40.2000	41.200000	40.1000	41.0100	+3.718%	6,690,626	+7.608%
2025-10-14	39.8500	40.640000	39.2550	39.5400	-3.159%	7,660,838	+11.608%
2025-10-13	40.0200	41.500000	40.0100	40.8300	+6.052%	7,579,305	+8.082%
2025-10-10	39.0000	39.230000	38.1000	38.5000	-0.130%	7,380,517	+14.623%
2025-10-09	40.5450	40.840000	38.0302	38.5500	-3.116%	9,606,918	+14.475%
2025-10-08	40.6400	40.640000	39.6950	39.7900	+1.092%	8,136,462	+10.907%
2025-10-07	40.0000	40.200000	39.1700	39.3600	-1.674%	4,221,399	+12.119%
2025-10-06	39.8300	40.419000	39.5700	40.0300	+2.457%	5,506,591	+10.242%
2025-10-03	39.5000	39.760000	38.7500	39.0700	-0.306%	4,571,766	+12.951%
2025-10-02	39.8300	39.920000	37.5550	39.1900	-0.229%	6,461,582	+12.605%
2025-10-01	39.5700	40.339900	38.9500	39.2800	+1.420%	6,115,246	+12.347%
2025-09-30	37.8100	39.120000	37.5500	38.7300	-0.206%	6,391,937	+13.943%
2025-09-29	39.4700	39.600000	38.6050	38.8100	+1.173%	7,180,200	+13.708%
2025-09-26	37.0800	38.510000	36.9000	38.3600	+4.239%	8,045,827	+15.042%
2025-09-25	37.0900	37.090000	36.4000	36.8000	+1.127%	5,296,829	+19.918%
2025-09-24	37.9500	38.055000	36.3600	36.3900	-3.654%	4,609,733	+21.270%
2025-09-23	37.8200	38.410000	37.5400	37.7700	+1.070%	7,162,154	+16.839%
2025-09-22	37.7500	38.160000	36.5400	37.3700	+2.496%	11,079,456	+18.089%
2025-09-19	35.4800	36.590000	35.3000	36.4600	+3.521%	20,234,975	+21.037%
2025-09-18	35.5000	35.500000	34.4400	35.2200	-0.340%	5,721,659	+25.298%
2025-09-17	35.3600	36.260000	35.0600	35.3400	-2.403%	6,620,060	+24.873%
2025-09-16	37.2100	37.380000	36.0401	36.2100	-2.635%	6,304,852	+21.872%
2025-09-15	36.7400	37.730000	36.6900	37.1900	+1.390%	6,772,858	+18.661%
2025-09-12	37.4800	37.560000	36.6250	36.6800	-0.380%	6,946,348	+20.311%
2025-09-11	36.1700	36.870000	35.8300	36.8200	+1.600%	4,577,894	+19.853%
2025-09-10	35.8700	36.490000	35.4600	36.2400	+2.373%	7,354,693	+21.772%
2025-09-09	35.9500	36.310000	35.1350	35.4000	-0.979%	8,179,329	+24.661%
2025-09-08	35.8100	36.140000	35.0200	35.7500	+3.324%	9,247,971	+23.441%
2025-09-05	34.5400	34.750000	33.7200	34.6000	+3.038%	6,506,900	+27.543%
2025-09-04	33.5000	34.050000	33.3320	33.5800	-1.351%	4,856,931	+31.418%
2025-09-03	34.7800	34.910000	33.6900	34.0400	-0.758%	8,973,761	+29.642%
2025-09-02	35.0000	35.000000	33.5000	34.3000	+1.120%	11,008,190	+28.659%
2025-08-29	32.9500	33.990000	32.9500	33.9200	+3.006%	4,285,807	+30.100%
2025-08-28	33.1350	33.200000	32.4600	32.9300	-0.212%	3,655,208	+34.012%
2025-08-27	32.4700	33.045000	32.3200	33.0000	-0.332%	3,493,224	+33.727%
2025-08-26	32.5700	33.205000	32.5700	33.1100	+1.846%	3,467,051	+33.283%
2025-08-25	32.4700	32.770000	32.4000	32.5100	-0.398%	3,034,803	+35.743%
2025-08-22	32.0300	32.820000	31.6000	32.6400	+1.873%	4,242,788	+35.202%
2025-08-21	31.2500	32.280000	31.1600	32.0400	+2.462%	4,076,021	+37.734%
2025-08-20	30.7700	31.280000	30.6834	31.2700	+2.056%	5,179,120	+41.126%
2025-08-19	31.6700	31.800000	30.5900	30.6400	-3.313%	3,603,927	+44.027%
2025-08-18	31.6200	31.750000	31.2400	31.6900	-0.158%	2,305,660	+39.255%
2025-08-15	31.4300	31.845000	31.1300	31.7400	+1.051%	3,428,271	+39.036%
2025-08-14	31.4600	32.063500	31.2150	31.4100	-0.790%	3,023,508	+40.497%
2025-08-13	32.5000	32.500000	31.1400	31.6600	-1.093%	4,923,529	+39.387%
2025-08-12	31.8400	32.090000	31.3300	32.0100	+1.458%	3,324,792	+37.863%
2025-08-11	31.0000	31.815000	30.7000	31.5500	-1.252%	4,777,747	+39.873%
2025-08-08	31.6300	32.120000	31.1100	31.9500	+1.622%	7,555,036	+38.122%
2025-08-07	30.2900	31.581000	29.7600	31.4400	+7.121%	11,991,311	+40.363%
2025-08-06	29.3000	29.390000	28.9000	29.3500	+0.721%	5,780,213	+50.358%
2025-08-05	28.0200	29.175000	27.8650	29.1400	+3.554%	5,692,768	+51.441%
2025-08-04	27.3000	28.140000	27.3000	28.1400	+4.145%	3,382,530	+56.823%
2025-08-01	27.5500	27.620000	26.7650	27.0200	0.000%	5,123,276	+63.323%
2025-07-31	27.4300	27.450000	26.7724	27.0200	-1.279%	3,874,706	+63.323%
2025-07-30	28.0950	28.315000	27.1800	27.3700	-3.559%	4,521,707	+61.235%
2025-07-29	28.5500	28.560000	28.0333	28.3800	-0.456%	3,596,212	+55.497%
2025-07-28	28.8000	28.900000	28.1400	28.5100	-2.162%	3,253,337	+54.788%
2025-07-25	28.8800	29.422000	28.5900	29.1400	-0.444%	4,200,185	+51.441%
2025-07-24	29.1300	29.730000	28.7800	29.2700	-0.948%	3,868,396	+50.769%
2025-07-23	29.9100	30.250000	29.3850	29.5500	-1.990%	4,848,031	+49.340%
2025-07-22	29.8600	30.480000	29.5400	30.1500	+2.307%	5,175,563	+46.368%
2025-07-21	28.7200	29.715000	28.6500	29.4700	+4.913%	5,777,692	+49.746%
2025-07-18	28.7500	28.780000	27.8848	28.0900	-1.057%	5,416,008	+57.102%
2025-07-17	28.6200	28.620000	28.0900	28.3900	-1.833%	3,894,423	+55.442%
2025-07-16	29.9500	29.950000	28.5300	28.9200	-2.593%	6,428,494	+52.593%
2025-07-15	29.8000	30.070000	29.0800	29.6900	-0.202%	5,094,272	+48.636%
2025-07-14	30.5850	31.030000	29.7150	29.7500	-1.912%	6,191,800	+48.336%
2025-07-11	30.0200	30.480000	29.5850	30.3300	+3.374%	7,840,454	+45.500%
2025-07-10	29.0600	29.370000	28.4450	29.3400	+1.769%	3,945,791	+50.409%
2025-07-09	28.6600	28.910000	28.3700	28.8300	+0.875%	2,953,852	+53.070%
2025-07-08	29.2700	29.550000	28.1900	28.5800	-2.657%	8,640,984	+54.409%
2025-07-07	28.6550	29.370000	28.0900	29.3600	+0.548%	4,442,028	+50.307%
2025-07-03	28.6200	29.200000	28.5400	29.2000	+1.459%	2,696,346	+51.130%
2025-07-02	28.6800	28.840000	28.2600	28.7800	+1.338%	3,776,747	+53.336%
2025-07-01	28.9500	29.095000	28.2300	28.4000	0.000%	3,699,257	+55.387%
2025-06-30	27.7600	28.480000	27.6300	28.4000	+2.453%	4,606,750	+55.387%
2025-06-27	28.1000	28.220000	27.5300	27.7200	-4.840%	4,917,409	+59.199%
2025-06-26	29.0200	29.150000	28.5500	29.1300	+1.569%	3,194,760	+51.493%
2025-06-25	28.3000	28.759900	28.1600	28.6800	+1.021%	3,100,028	+53.870%
2025-06-24	28.2700	28.550000	27.7600	28.3900	-2.205%	4,933,644	+55.442%
2025-06-23	28.6800	29.460000	28.5500	29.0300	+1.256%	3,993,216	+52.015%
2025-06-20	28.7400	29.480000	28.5400	28.6700	-1.036%	9,557,034	+53.924%
2025-06-18	29.2700	29.530000	28.9300	28.9700	-1.295%	5,201,817	+52.330%
2025-06-17	29.3000	29.440000	28.8850	29.3500	+1.417%	5,308,127	+50.358%
2025-06-16	29.0900	29.470000	28.8100	28.9400	-0.241%	6,008,850	+52.488%
2025-06-13	28.9500	29.149900	28.6500	29.0100	+0.173%	5,051,441	+52.120%
2025-06-12	28.8300	29.330000	28.7200	28.9600	+1.047%	3,982,790	+52.383%
2025-06-11	28.5550	28.810000	28.1650	28.6600	+0.597%	6,627,740	+53.978%
2025-06-10	29.2650	29.340000	28.1800	28.4900	-2.465%	6,257,518	+54.896%
2025-06-09	29.1600	29.660000	28.8100	29.2100	+1.955%	7,416,993	+51.078%
2025-06-06	28.7900	29.190000	28.2500	28.6500	+0.175%	10,889,791	+54.031%
2025-06-05	27.8500	28.880000	27.8200	28.6000	+7.559%	15,872,988	+54.301%
2025-06-04	26.4500	26.669800	26.1200	26.5900	+1.257%	5,267,733	+65.965%
2025-06-03	25.7700	26.285000	25.5600	26.2600	+0.382%	4,723,727	+68.050%
2025-06-02	24.9500	26.390000	24.9041	26.1600	+7.257%	8,307,000	+68.693%
2025-05-30	24.0600	24.405000	23.8800	24.3900	+0.785%	3,225,543	+80.935%
2025-05-29	24.5900	24.690000	24.0900	24.2000	-0.779%	3,276,406	+82.355%
2025-05-28	24.1300	24.410000	23.9900	24.3900	+1.203%	3,695,946	+80.935%
2025-05-27	23.9400	24.560000	23.7280	24.1000	-0.166%	5,192,819	+83.112%
2025-05-23	24.0900	24.400000	23.7900	24.1400	+1.216%	3,924,044	+82.809%
2025-05-22	23.6250	24.139900	23.3600	23.8500	-1.037%	4,108,747	+85.031%
2025-05-21	23.7900	24.300000	23.7900	24.1000	+1.261%	5,198,802	+83.112%
2025-05-20	22.9900	23.810000	22.9300	23.8000	+2.675%	5,433,784	+85.420%
2025-05-19	23.0000	23.220000	22.6900	23.1800	+1.935%	4,025,452	+90.380%
2025-05-16	22.3900	22.750000	22.1650	22.7400	-0.481%	7,493,255	+94.063%
2025-05-15	22.7000	22.950000	22.3000	22.8500	+1.061%	5,251,720	+93.129%
2025-05-14	22.4800	22.715000	22.0800	22.6100	-1.824%	8,169,096	+95.179%
2025-05-13	23.1650	23.455000	22.9001	23.0300	+0.920%	13,273,318	+91.620%
2025-05-12	25.0500	25.500000	22.7500	22.8200	-16.134%	20,732,540	+93.383%
2025-05-09	25.8800	27.218500	25.7100	27.2100	+6.497%	6,555,878	+62.183%
2025-05-08	25.5600	26.520000	25.2500	25.5500	+3.989%	6,090,581	+72.720%
2025-05-07	24.3300	24.960000	24.1750	24.5700	-1.877%	3,908,171	+79.609%
2025-05-06	24.4600	25.070000	24.0500	25.0400	+4.726%	4,320,856	+76.238%
2025-05-05	24.3000	24.360000	23.5750	23.9100	+1.572%	3,291,571	+84.567%
2025-05-02	24.4000	24.520000	23.3100	23.5400	-2.039%	4,634,942	+87.468%
2025-05-01	24.5500	24.720000	23.9500	24.0300	-4.567%	4,177,718	+83.645%
2025-04-30	24.9700	25.250000	24.7810	25.1800	-0.356%	3,378,090	+75.258%
2025-04-29	25.4800	25.810000	25.1500	25.2700	-1.635%	4,139,990	+74.634%
2025-04-28	25.4000	25.700000	25.0600	25.6900	+0.864%	3,651,786	+71.779%
2025-04-25	25.1600	25.750000	25.0500	25.4700	-2.076%	3,102,478	+73.263%
2025-04-24	25.9600	26.205000	25.5800	26.0100	+1.285%	3,060,232	+69.666%
2025-04-23	25.2500	26.340000	25.0200	25.6800	-1.760%	8,040,043	+71.846%
2025-04-22	26.8400	27.145000	25.9350	26.1400	-3.077%	4,497,970	+68.822%
2025-04-21	28.1700	28.170000	26.3450	26.9700	-0.846%	5,041,999	+63.626%
2025-04-17	27.7300	27.750000	27.0700	27.2000	-2.926%	3,654,779	+62.243%
2025-04-16	28.3400	28.600000	27.6600	28.0200	+2.039%	5,238,460	+57.495%
2025-04-15	27.3500	27.660000	27.0450	27.4600	+1.030%	3,476,131	+60.706%
2025-04-14	25.7900	27.245000	25.5600	27.1800	+5.023%	6,879,404	+62.362%
2025-04-11	26.0400	26.430000	25.4615	25.8800	+4.187%	6,175,092	+70.518%
2025-04-10	24.4500	25.210000	24.4050	24.8400	+1.762%	5,466,992	+77.657%
2025-04-09	22.7300	24.659000	22.3400	24.4100	+12.385%	7,278,663	+80.787%
2025-04-08	22.8800	23.100000	21.4500	21.7200	-0.686%	5,821,348	+103.177%
2025-04-07	21.0000	23.160000	20.5500	21.8700	+1.768%	4,536,201	+101.783%
2025-04-04	23.2500	23.540000	21.1100	21.4900	-11.998%	7,602,294	+105.351%
2025-04-03	23.5900	25.240000	23.3300	24.4200	-5.968%	5,031,029	+80.713%
2025-04-02	25.7600	26.175000	25.3200	25.9700	+1.445%	3,051,642	+69.927%
2025-04-01	25.7400	25.790000	25.1900	25.6000	-0.890%	3,521,546	+72.383%
2025-03-31	26.0000	26.115000	24.5400	25.8300	-0.386%	3,690,184	+70.848%
2025-03-28	26.8200	27.000000	25.7600	25.9300	-1.929%	5,039,447	+70.189%
2025-03-27	26.0400	26.615000	25.7000	26.4400	+2.680%	3,971,828	+66.906%
2025-03-26	26.1600	26.190000	25.6250	25.7500	-0.847%	2,436,377	+71.379%
2025-03-25	26.3600	26.790000	25.9150	25.9700	+0.387%	2,414,308	+69.927%
2025-03-24	25.8800	26.230000	25.7400	25.8700	+0.466%	1,811,450	+70.584%
2025-03-21	25.9400	26.160000	25.2700	25.7500	-2.462%	3,733,659	+71.379%
2025-03-20	25.9000	26.700000	25.6600	26.4000	-0.452%	2,065,530	+67.159%
2025-03-19	26.4000	26.680000	26.1000	26.5200	-0.301%	2,415,309	+66.403%
2025-03-18	27.3650	27.470000	26.5600	26.6000	-0.375%	4,673,313	+65.902%
2025-03-17	25.9400	26.715000	25.9400	26.7000	+3.569%	3,018,057	+65.281%
2025-03-14	25.9600	26.100000	25.4681	25.7800	+0.742%	3,175,782	+71.179%
2025-03-13	25.2700	26.130000	24.9700	25.5900	+1.347%	5,510,363	+72.450%
2025-03-12	24.3500	25.425000	24.1500	25.2500	+3.145%	3,946,909	+74.772%
2025-03-11	23.5900	24.495000	23.5900	24.4800	+4.660%	4,187,794	+80.270%
2025-03-10	24.1600	24.275000	23.1300	23.3900	-4.725%	2,938,102	+88.670%
2025-03-07	24.4100	25.300000	23.8200	24.5500	+0.163%	3,085,006	+79.756%
2025-03-06	24.5700	25.020000	24.1400	24.5100	-1.685%	2,695,855	+80.049%
2025-03-05	23.7200	24.990000	23.6300	24.9300	+5.234%	2,730,896	+77.016%
2025-03-04	23.8500	24.030000	22.7800	23.6900	+0.723%	2,739,783	+86.281%
2025-03-03	24.3700	24.640000	23.3200	23.5200	-1.301%	3,794,155	+87.628%
2025-02-28	23.4200	23.840000	23.0300	23.8300	-0.293%	3,391,197	+85.187%
2025-02-27	24.7600	24.955000	23.8600	23.9000	-4.438%	2,646,110	+84.644%
2025-02-26	24.1650	25.370000	24.1650	25.0100	+2.584%	2,938,335	+76.449%
2025-02-25	24.2100	24.570000	23.7100	24.3800	-1.015%	3,405,410	+81.009%
2025-02-24	24.6600	24.730000	23.6700	24.6300	+0.777%	3,417,535	+79.172%
2025-02-21	25.2400	25.260000	24.4200	24.4400	-4.157%	4,157,761	+80.565%
2025-02-20	24.4100	25.810000	24.4000	25.5000	+4.852%	5,163,483	+73.059%
2025-02-19	24.5500	24.550000	24.0700	24.3200	-1.419%	2,641,742	+81.456%
2025-02-18	24.7900	24.800000	24.3300	24.6700	+0.859%	3,209,043	+78.881%
2025-02-14	25.6300	25.660000	24.2500	24.4600	-2.433%	3,783,706	+80.417%
2025-02-13	25.1700	25.210000	24.8050	25.0700	-0.713%	2,184,095	+76.027%
2025-02-12	24.5200	25.375000	24.3800	25.2500	+3.909%	3,212,072	+74.772%
2025-02-11	24.8800	24.970000	24.3000	24.3000	-3.456%	3,094,600	+81.605%
2025-02-10	25.1800	25.490000	24.9000	25.1700	+2.525%	3,378,822	+75.328%
2025-02-07	25.0500	25.285000	24.5350	24.5500	-1.008%	2,612,635	+79.756%
2025-02-06	24.8700	24.950000	24.5600	24.8000	-0.760%	2,040,506	+77.944%
2025-02-05	24.6300	25.282000	24.5133	24.9900	+3.264%	3,974,008	+76.591%
2025-02-04	24.2300	24.395000	24.0200	24.2000	+1.425%	2,607,884	+82.355%
2025-02-03	23.2000	24.330000	23.0000	23.8600	+2.801%	4,037,334	+84.954%
2025-01-31	24.1400	24.290000	23.0900	23.2100	-3.733%	3,293,098	+90.134%
2025-01-30	23.4000	24.200000	23.2800	24.1100	+6.776%	4,512,970	+83.036%
2025-01-29	21.9600	22.620000	21.8900	22.5800	+3.058%	2,480,942	+95.438%