Dark

PAAS
Pan American Silver Corp.
stock NYSE

At Close

May 15, 2026 3:59:56 PM EDT

56.40USD-7.669%(-4.69)7,443,910

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

57.84USD-5.324%(-3.25)44,514

After-hours

May 15, 2026 4:58:30 PM EDT

56.45USD+0.081%(+0.05)1,353,849

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	58.1200	58.2200	55.8250	56.4000	-7.677%	7,443,910	0.000%
2026-05-14	63.1100	63.2800	60.8500	61.0900	-4.037%	3,632,648	-7.677%
2026-05-13	63.9900	64.9400	62.2800	63.6600	-0.188%	4,786,689	-11.404%
2026-05-12	61.0800	64.2700	60.2600	63.7800	+2.392%	5,383,804	-11.571%
2026-05-11	61.0000	62.6850	60.8000	62.2900	+5.326%	6,344,441	-9.456%
2026-05-08	58.9400	60.2400	58.4600	59.1400	+2.301%	5,956,803	-4.633%
2026-05-07	59.0500	61.3400	57.7900	57.8100	+2.156%	7,512,007	-2.439%
2026-05-06	54.3400	56.9550	53.8600	56.5900	+12.015%	8,610,542	-0.336%
2026-05-05	52.1100	52.1100	50.4600	50.5200	-1.154%	3,526,423	+11.639%
2026-05-04	50.8300	51.9188	50.6900	51.1100	-1.351%	4,151,274	+10.350%
2026-05-01	52.4000	53.4300	51.7300	51.8100	-0.918%	4,452,131	+8.859%
2026-04-30	53.7200	53.7200	51.8100	52.2900	+1.970%	5,198,689	+7.860%
2026-04-29	51.5700	51.6250	50.5100	51.2800	-2.119%	4,523,460	+9.984%
2026-04-28	53.6400	53.9050	52.0700	52.3900	-5.142%	6,122,075	+7.654%
2026-04-27	55.4400	55.6200	54.4300	55.2300	-1.357%	4,052,968	+2.118%
2026-04-24	55.6300	56.2590	54.7150	55.9900	+1.578%	3,968,759	+0.732%
2026-04-23	55.5000	56.0400	53.8500	55.1200	-2.373%	4,774,196	+2.322%
2026-04-22	57.1100	57.4300	56.1000	56.4600	+1.529%	3,500,818	-0.106%
2026-04-21	58.0300	58.2900	55.5900	55.6100	-5.264%	5,332,750	+1.421%
2026-04-20	58.5200	58.8900	57.7500	58.7000	-0.610%	3,238,751	-3.918%
2026-04-17	58.3800	60.5550	58.0400	59.0600	+4.512%	6,294,476	-4.504%
2026-04-16	57.8100	58.2000	56.4708	56.5100	-1.448%	3,977,442	-0.195%
2026-04-15	57.7500	58.7300	56.7800	57.3400	-1.342%	4,187,971	-1.639%
2026-04-14	58.5000	59.0900	57.8500	58.1200	+1.484%	3,846,312	-2.959%
2026-04-13	56.4600	57.6150	56.2553	57.2700	-0.642%	3,092,739	-1.519%
2026-04-10	57.2000	58.2500	57.1200	57.6400	+1.390%	2,867,173	-2.151%
2026-04-09	57.4800	58.6700	56.1400	56.8500	-0.906%	4,053,672	-0.792%
2026-04-08	59.3750	59.9000	56.3150	57.3700	+2.082%	6,066,991	-1.691%
2026-04-07	55.6100	56.2900	54.2100	56.2000	+0.429%	5,060,419	+0.356%
2026-04-06	55.9700	56.4600	55.5050	55.9600	+0.341%	3,648,592	+0.786%
2026-04-02	52.8800	56.2600	52.6800	55.7700	+0.342%	5,108,409	+1.130%
2026-04-01	55.6600	56.9650	54.9750	55.5800	+1.739%	6,629,605	+1.475%
2026-03-31	52.3900	54.6900	52.3000	54.6300	+6.783%	5,696,359	+3.240%
2026-03-30	52.5200	52.9124	50.4100	51.1600	-1.044%	5,585,604	+10.242%
2026-03-27	48.8900	52.2000	48.8800	51.7000	+4.129%	5,366,966	+9.091%
2026-03-26	49.5600	52.2300	49.3800	49.6500	-3.517%	6,932,314	+13.595%
2026-03-25	52.5000	52.9050	50.8610	51.4600	+3.188%	6,369,178	+9.600%
2026-03-24	48.4400	50.1500	47.6700	49.8700	+1.486%	5,934,802	+13.094%
2026-03-23	46.8700	49.6900	46.2600	49.1400	+5.315%	10,519,724	+14.774%
2026-03-20	48.4500	48.4500	46.0600	46.6600	-3.475%	28,014,822	+20.874%
2026-03-19	47.5614	48.8900	45.9350	48.3400	-6.662%	15,575,008	+16.674%
2026-03-18	52.9500	53.3300	51.0200	51.7900	-7.203%	9,949,377	+8.901%
2026-03-17	56.8000	57.9450	55.1210	55.8100	-1.064%	7,131,532	+1.057%
2026-03-16	55.5500	56.9700	54.0200	56.4100	+0.517%	8,856,260	-0.018%
2026-03-13	59.2400	59.2400	55.6700	56.1200	-6.576%	7,812,894	+0.499%
2026-03-12	60.4900	60.5000	58.2400	60.0700	-1.249%	5,524,487	-6.110%
2026-03-11	60.1900	60.8700	58.6900	60.8300	-1.106%	6,590,385	-7.283%
2026-03-10	62.0400	64.1900	61.1500	61.5100	+1.569%	9,893,802	-8.308%
2026-03-09	58.4800	60.6650	56.4700	60.5600	+1.679%	7,738,374	-6.869%
2026-03-06	59.5600	60.3700	57.3700	59.5600	-0.651%	6,505,944	-5.306%
2026-03-05	61.8500	61.8500	58.0401	59.9500	-3.072%	7,651,986	-5.922%
2026-03-04	63.2650	63.9600	60.9050	61.8500	+0.422%	5,315,002	-8.812%
2026-03-03	62.9950	62.9950	58.8000	61.5900	-8.102%	10,040,333	-8.427%
2026-03-02	68.3100	68.6799	64.7300	67.0200	-2.445%	6,472,688	-15.846%
2026-02-27	68.1000	68.9100	67.3000	68.7000	+1.763%	6,155,709	-17.904%
2026-02-26	64.2300	67.5500	63.4000	67.5100	+4.992%	7,336,868	-16.457%
2026-02-25	66.4700	66.4700	64.1800	64.3000	-1.622%	7,000,958	-12.286%
2026-02-24	63.1900	65.7100	62.4900	65.3600	+0.276%	5,206,009	-13.709%
2026-02-23	65.3600	66.2300	64.0800	65.1800	+0.742%	8,627,776	-13.470%
2026-02-20	61.3700	64.9200	60.4000	64.7000	+5.702%	10,838,915	-12.828%
2026-02-19	58.5000	61.5500	57.2701	61.2100	+5.516%	9,356,259	-7.858%
2026-02-18	57.3300	58.3800	56.5000	58.0100	+3.423%	7,545,577	-2.775%
2026-02-17	56.2600	56.5150	53.5200	56.0900	-3.176%	8,190,807	+0.553%
2026-02-13	56.0000	58.2400	55.5400	57.9300	+6.118%	6,726,315	-2.641%
2026-02-12	58.9000	59.4400	54.5150	54.5900	-8.834%	9,074,638	+3.316%
2026-02-11	61.3600	61.4900	58.5400	59.8800	+0.995%	5,957,239	-5.812%
2026-02-10	58.0100	59.8900	57.9800	59.2900	+0.543%	6,597,077	-4.874%
2026-02-09	57.0000	59.0800	56.5700	58.9700	+6.810%	6,636,565	-4.358%
2026-02-06	53.5000	55.4000	53.0500	55.2100	+5.342%	9,533,469	+2.155%
2026-02-05	53.9750	55.8550	52.1550	52.4100	-8.868%	12,548,188	+7.613%
2026-02-04	58.2900	58.7050	54.9000	57.5100	+1.482%	8,942,452	-1.930%
2026-02-03	57.5100	57.7200	54.8000	56.6700	+5.668%	13,208,303	-0.476%
2026-02-02	54.2500	56.1717	52.5800	53.6300	-1.777%	11,750,237	+5.165%
2026-01-30	55.1200	59.5200	53.9250	54.6000	-13.730%	20,634,840	+3.297%
2026-01-29	67.3450	67.5100	60.9301	63.2900	-3.990%	14,400,460	-10.886%
2026-01-28	66.3500	66.4709	63.2000	65.9200	+2.503%	11,709,249	-14.442%
2026-01-27	64.9450	65.0416	61.8200	64.3100	-0.787%	11,735,725	-12.300%
2026-01-26	69.8100	69.9900	64.7100	64.8200	+0.496%	15,935,859	-12.990%
2026-01-23	63.3300	65.3800	62.4200	64.5000	+4.504%	11,589,130	-12.558%
2026-01-22	58.0200	61.8800	57.7100	61.7200	+7.883%	10,080,944	-8.620%
2026-01-21	59.8400	60.2500	56.5500	57.2100	-2.405%	11,902,368	-1.416%
2026-01-20	58.2100	59.1100	57.2900	58.6200	+6.196%	8,722,751	-3.787%
2026-01-16	54.8700	55.2700	53.3500	55.2000	-1.217%	7,894,399	+2.174%
2026-01-15	55.1500	56.0200	54.2600	55.8800	-0.410%	5,955,456	+0.931%
2026-01-14	57.1050	57.1499	54.8900	56.1100	+0.322%	6,840,293	+0.517%
2026-01-13	56.2800	57.1945	55.6400	55.9300	+0.377%	5,865,424	+0.840%
2026-01-12	56.0700	56.6877	55.4600	55.7200	+2.672%	7,732,702	+1.220%
2026-01-09	54.7900	54.7900	53.3200	54.2700	+2.223%	5,114,793	+3.925%
2026-01-08	51.4000	53.1350	51.2300	53.0900	-0.487%	5,507,920	+6.235%
2026-01-07	53.2500	53.3700	51.1400	53.3500	-3.891%	6,398,142	+5.717%
2026-01-06	53.4900	55.6900	53.4000	55.5100	+4.480%	6,122,770	+1.603%
2026-01-05	52.4900	54.3600	51.9601	53.1300	+4.095%	6,028,030	+6.155%
2026-01-02	52.9000	53.1500	49.6100	51.0400	-1.486%	6,469,502	+10.502%
2025-12-31	51.8800	53.0140	51.4409	51.8100	-1.670%	3,803,484	+8.859%
2025-12-30	53.9200	53.9400	52.4200	52.6900	+0.861%	5,088,781	+7.041%
2025-12-29	52.5000	53.0300	51.1800	52.2400	-5.687%	9,207,375	+7.963%
2025-12-26	55.0000	55.8500	53.5900	55.3900	+2.898%	6,500,060	+1.823%
2025-12-24	53.8300	54.0200	52.5200	53.8300	-0.019%	2,268,106	+4.774%
2025-12-23	54.2400	54.3700	52.7801	53.8400	+0.186%	5,527,994	+4.755%
2025-12-22	53.4800	54.4100	53.1800	53.7400	+3.805%	6,952,003	+4.950%
2025-12-19	50.2500	52.3400	50.1500	51.7700	+3.437%	11,740,146	+8.943%
2025-12-18	50.2200	50.8200	49.4700	50.0500	+0.100%	5,065,747	+12.687%
2025-12-17	50.4000	50.6000	49.1900	50.0000	+1.502%	5,332,554	+12.800%
2025-12-16	49.0100	50.2500	48.5200	49.2600	-0.162%	4,885,467	+14.495%
2025-12-15	51.3900	51.3995	48.5500	49.3400	-0.784%	6,748,272	+14.309%
2025-12-12	51.3700	52.2400	48.9810	49.7300	-1.231%	8,476,542	+13.412%
2025-12-11	49.5000	51.8900	49.0000	50.3500	+3.473%	8,094,666	+12.016%
2025-12-10	48.0200	49.3050	47.0000	48.6600	+0.516%	7,430,456	+15.906%
2025-12-09	44.2000	48.7770	44.0400	48.4100	+11.160%	17,203,943	+16.505%
2025-12-08	44.7300	44.8500	43.4205	43.5500	-1.892%	4,134,659	+29.506%
2025-12-05	45.0600	45.8400	44.0450	44.3900	+0.430%	4,561,173	+27.056%
2025-12-04	43.9700	44.4195	43.4400	44.2000	-0.540%	3,362,734	+27.602%
2025-12-03	45.4400	45.9068	44.2850	44.4400	-0.914%	4,135,455	+26.913%
2025-12-02	45.8200	46.0600	43.6100	44.8500	-2.669%	6,506,326	+25.753%
2025-12-01	46.5700	46.5984	44.8700	46.0800	+0.898%	9,831,188	+22.396%
2025-11-28	43.9700	45.9700	43.6000	45.6700	+7.232%	7,336,871	+23.495%
2025-11-26	40.2500	42.6000	39.9600	42.5900	+7.850%	7,969,242	+32.425%
2025-11-25	38.8300	40.0100	38.8000	39.4900	+1.282%	4,295,186	+42.821%
2025-11-24	36.8800	39.0800	36.7600	38.9900	+6.124%	4,443,079	+44.652%
2025-11-21	36.0800	37.1300	35.8200	36.7400	+0.713%	4,961,014	+53.511%
2025-11-20	39.0000	39.5600	36.4400	36.4800	-6.581%	5,216,668	+54.605%
2025-11-19	38.8600	39.9400	38.3250	39.0500	+2.574%	4,553,175	+44.430%
2025-11-18	37.6350	38.2500	37.0100	38.0700	+1.819%	3,590,373	+48.148%
2025-11-17	38.1800	38.4900	37.1800	37.3900	-2.908%	5,635,992	+50.842%
2025-11-14	36.8100	38.7955	36.6500	38.5100	-1.383%	6,313,011	+46.455%
2025-11-13	38.9400	40.7900	38.6600	39.0500	+1.772%	9,545,019	+44.430%
2025-11-12	37.7250	39.1750	37.5200	38.3700	+2.075%	7,954,952	+46.990%
2025-11-11	37.7700	37.8200	36.7900	37.5900	+0.508%	4,861,403	+50.040%
2025-11-10	36.1750	37.7850	35.9700	37.4000	+7.440%	8,869,212	+50.802%
2025-11-07	34.0900	34.8500	33.6200	34.8100	+2.897%	3,765,200	+62.022%
2025-11-06	34.1100	34.6400	33.6850	33.8300	+0.178%	4,049,263	+66.716%
2025-11-05	34.0100	34.0200	33.3600	33.7700	+1.717%	4,194,099	+67.012%
2025-11-04	33.7000	34.0691	33.0800	33.2000	-4.268%	4,404,647	+69.880%
2025-11-03	35.0900	35.5300	34.4800	34.6800	-1.505%	4,562,002	+62.630%
2025-10-31	35.7700	35.7700	34.6900	35.2100	-0.901%	6,791,438	+60.182%
2025-10-30	35.1400	35.9300	35.0200	35.5300	+1.254%	4,029,794	+58.739%
2025-10-29	36.2400	36.2400	34.8800	35.0900	-0.426%	5,232,921	+60.730%
2025-10-28	33.9600	35.2500	33.9000	35.2400	+1.468%	4,958,481	+60.045%
2025-10-27	35.1300	35.6700	33.7500	34.7300	-4.430%	6,877,086	+62.396%
2025-10-24	35.6200	36.6130	35.6200	36.3400	+0.331%	3,916,015	+55.201%
2025-10-23	36.9500	37.0000	36.1200	36.2200	+0.948%	3,609,460	+55.715%
2025-10-22	34.3600	36.0350	34.2300	35.8800	+1.242%	6,979,162	+57.191%
2025-10-21	36.0500	36.2900	34.7200	35.4400	-10.005%	10,031,484	+59.142%
2025-10-20	39.4100	39.8500	38.5600	39.3800	+2.445%	5,077,019	+43.220%
2025-10-17	40.9500	41.4390	37.7000	38.4400	-8.542%	9,494,958	+46.722%
2025-10-16	41.6000	42.5700	40.9300	42.0300	+2.487%	7,425,366	+34.190%
2025-10-15	40.2000	41.2000	40.1000	41.0100	+3.718%	6,690,626	+37.527%
2025-10-14	39.8500	40.6400	39.2550	39.5400	-3.159%	7,660,838	+42.640%
2025-10-13	40.0200	41.5000	40.0100	40.8300	+6.052%	7,579,305	+38.134%
2025-10-10	39.0000	39.2300	38.1000	38.5000	-0.130%	7,380,517	+46.494%
2025-10-09	40.5450	40.8400	38.0302	38.5500	-3.116%	9,606,918	+46.304%
2025-10-08	40.6400	40.6400	39.6950	39.7900	+1.092%	8,136,462	+41.744%
2025-10-07	40.0000	40.2000	39.1700	39.3600	-1.674%	4,221,399	+43.293%
2025-10-06	39.8300	40.4190	39.5700	40.0300	+2.457%	5,506,591	+40.894%
2025-10-03	39.5000	39.7600	38.7500	39.0700	-0.306%	4,571,766	+44.356%
2025-10-02	39.8300	39.9200	37.5550	39.1900	-0.229%	6,461,582	+43.914%
2025-10-01	39.5700	40.3399	38.9500	39.2800	+1.420%	6,115,246	+43.585%
2025-09-30	37.8100	39.1200	37.5500	38.7300	-0.206%	6,391,937	+45.624%
2025-09-29	39.4700	39.6000	38.6050	38.8100	+1.173%	7,180,200	+45.323%
2025-09-26	37.0800	38.5100	36.9000	38.3600	+4.239%	8,045,827	+47.028%
2025-09-25	37.0900	37.0900	36.4000	36.8000	+1.127%	5,296,829	+53.261%
2025-09-24	37.9500	38.0550	36.3600	36.3900	-3.654%	4,609,733	+54.988%
2025-09-23	37.8200	38.4100	37.5400	37.7700	+1.070%	7,162,154	+49.325%
2025-09-22	37.7500	38.1600	36.5400	37.3700	+2.496%	11,079,456	+50.923%
2025-09-19	35.4800	36.5900	35.3000	36.4600	+3.521%	20,234,975	+54.690%
2025-09-18	35.5000	35.5000	34.4400	35.2200	-0.340%	5,721,659	+60.136%
2025-09-17	35.3600	36.2600	35.0600	35.3400	-2.403%	6,620,060	+59.593%
2025-09-16	37.2100	37.3800	36.0401	36.2100	-2.635%	6,304,852	+55.758%
2025-09-15	36.7400	37.7300	36.6900	37.1900	+1.390%	6,772,858	+51.654%
2025-09-12	37.4800	37.5600	36.6250	36.6800	-0.380%	6,946,348	+53.762%
2025-09-11	36.1700	36.8700	35.8300	36.8200	+1.600%	4,577,894	+53.178%
2025-09-10	35.8700	36.4900	35.4600	36.2400	+2.373%	7,354,693	+55.629%
2025-09-09	35.9500	36.3100	35.1350	35.4000	-0.979%	8,179,329	+59.322%
2025-09-08	35.8100	36.1400	35.0200	35.7500	+3.324%	9,247,971	+57.762%
2025-09-05	34.5400	34.7500	33.7200	34.6000	+3.038%	6,506,900	+63.006%
2025-09-04	33.5000	34.0500	33.3320	33.5800	-1.351%	4,856,931	+67.957%
2025-09-03	34.7800	34.9100	33.6900	34.0400	-0.758%	8,973,761	+65.687%
2025-09-02	35.0000	35.0000	33.5000	34.3000	+1.120%	11,008,190	+64.431%
2025-08-29	32.9500	33.9900	32.9500	33.9200	+3.006%	4,285,807	+66.274%
2025-08-28	33.1350	33.2000	32.4600	32.9300	-0.212%	3,655,208	+71.272%
2025-08-27	32.4700	33.0450	32.3200	33.0000	-0.332%	3,493,224	+70.909%
2025-08-26	32.5700	33.2050	32.5700	33.1100	+1.846%	3,467,051	+70.341%
2025-08-25	32.4700	32.7700	32.4000	32.5100	-0.398%	3,034,803	+73.485%
2025-08-22	32.0300	32.8200	31.6000	32.6400	+1.873%	4,242,788	+72.794%
2025-08-21	31.2500	32.2800	31.1600	32.0400	+2.462%	4,076,021	+76.030%
2025-08-20	30.7700	31.2800	30.6834	31.2700	+2.056%	5,179,120	+80.365%
2025-08-19	31.6700	31.8000	30.5900	30.6400	-3.313%	3,603,927	+84.073%
2025-08-18	31.6200	31.7500	31.2400	31.6900	-0.158%	2,305,660	+77.974%
2025-08-15	31.4300	31.8450	31.1300	31.7400	+1.051%	3,428,271	+77.694%
2025-08-14	31.4600	32.0635	31.2150	31.4100	-0.790%	3,023,508	+79.561%
2025-08-13	32.5000	32.5000	31.1400	31.6600	-1.093%	4,923,529	+78.143%
2025-08-12	31.8400	32.0900	31.3300	32.0100	+1.458%	3,324,792	+76.195%
2025-08-11	31.0000	31.8150	30.7000	31.5500	-1.252%	4,777,747	+78.764%
2025-08-08	31.6300	32.1200	31.1100	31.9500	+1.622%	7,555,036	+76.526%
2025-08-07	30.2900	31.5810	29.7600	31.4400	+7.121%	11,991,311	+79.389%
2025-08-06	29.3000	29.3900	28.9000	29.3500	+0.721%	5,780,213	+92.164%
2025-08-05	28.0200	29.1750	27.8650	29.1400	+3.554%	5,692,768	+93.548%
2025-08-04	27.3000	28.1400	27.3000	28.1400	+4.145%	3,382,530	+100.426%
2025-08-01	27.5500	27.6200	26.7650	27.0200	0.000%	5,123,276	+108.734%
2025-07-31	27.4300	27.4500	26.7724	27.0200	-1.279%	3,874,706	+108.734%
2025-07-30	28.0950	28.3150	27.1800	27.3700	-3.559%	4,521,707	+106.065%
2025-07-29	28.5500	28.5600	28.0333	28.3800	-0.456%	3,596,212	+98.732%
2025-07-28	28.8000	28.9000	28.1400	28.5100	-2.162%	3,253,337	+97.825%
2025-07-25	28.8800	29.4220	28.5900	29.1400	-0.444%	4,200,185	+93.548%
2025-07-24	29.1300	29.7300	28.7800	29.2700	-0.948%	3,868,396	+92.689%
2025-07-23	29.9100	30.2500	29.3850	29.5500	-1.990%	4,848,031	+90.863%
2025-07-22	29.8600	30.4800	29.5400	30.1500	+2.307%	5,175,563	+87.065%
2025-07-21	28.7200	29.7150	28.6500	29.4700	+4.913%	5,777,692	+91.381%
2025-07-18	28.7500	28.7800	27.8848	28.0900	-1.057%	5,416,008	+100.783%
2025-07-17	28.6200	28.6200	28.0900	28.3900	-1.833%	3,894,423	+98.662%
2025-07-16	29.9500	29.9500	28.5300	28.9200	-2.593%	6,428,494	+95.021%
2025-07-15	29.8000	30.0700	29.0800	29.6900	-0.202%	5,094,272	+89.963%
2025-07-14	30.5850	31.0300	29.7150	29.7500	-1.912%	6,191,800	+89.580%
2025-07-11	30.0200	30.4800	29.5850	30.3300	+3.374%	7,840,454	+85.955%
2025-07-10	29.0600	29.3700	28.4450	29.3400	+1.769%	3,945,791	+92.229%
2025-07-09	28.6600	28.9100	28.3700	28.8300	+0.875%	2,953,852	+95.630%
2025-07-08	29.2700	29.5500	28.1900	28.5800	-2.657%	8,640,984	+97.341%
2025-07-07	28.6550	29.3700	28.0900	29.3600	+0.548%	4,442,028	+92.098%
2025-07-03	28.6200	29.2000	28.5400	29.2000	+1.459%	2,696,346	+93.151%
2025-07-02	28.6800	28.8400	28.2600	28.7800	+1.338%	3,776,747	+95.969%
2025-07-01	28.9500	29.0950	28.2300	28.4000	0.000%	3,699,257	+98.592%
2025-06-30	27.7600	28.4800	27.6300	28.4000	+2.453%	4,606,750	+98.592%
2025-06-27	28.1000	28.2200	27.5300	27.7200	-4.840%	4,917,409	+103.463%
2025-06-26	29.0200	29.1500	28.5500	29.1300	+1.569%	3,194,760	+93.615%
2025-06-25	28.3000	28.7599	28.1600	28.6800	+1.021%	3,100,028	+96.653%
2025-06-24	28.2700	28.5500	27.7600	28.3900	-2.205%	4,933,644	+98.662%
2025-06-23	28.6800	29.4600	28.5500	29.0300	+1.256%	3,993,216	+94.282%
2025-06-20	28.7400	29.4800	28.5400	28.6700	-1.036%	9,557,034	+96.721%
2025-06-18	29.2700	29.5300	28.9300	28.9700	-1.295%	5,201,817	+94.684%
2025-06-17	29.3000	29.4400	28.8850	29.3500	+1.417%	5,308,127	+92.164%
2025-06-16	29.0900	29.4700	28.8100	28.9400	-0.241%	6,008,850	+94.886%
2025-06-13	28.9500	29.1499	28.6500	29.0100	+0.173%	5,051,441	+94.416%
2025-06-12	28.8300	29.3300	28.7200	28.9600	+1.047%	3,982,790	+94.751%
2025-06-11	28.5550	28.8100	28.1650	28.6600	+0.597%	6,627,740	+96.790%
2025-06-10	29.2650	29.3400	28.1800	28.4900	-2.465%	6,257,518	+97.964%
2025-06-09	29.1600	29.6600	28.8100	29.2100	+1.955%	7,416,993	+93.085%
2025-06-06	28.7900	29.1900	28.2500	28.6500	+0.175%	10,889,791	+96.859%
2025-06-05	27.8500	28.8800	27.8200	28.6000	+7.559%	15,872,988	+97.203%
2025-06-04	26.4500	26.6698	26.1200	26.5900	+1.257%	5,267,733	+112.110%
2025-06-03	25.7700	26.2850	25.5600	26.2600	+0.382%	4,723,727	+114.775%
2025-06-02	24.9500	26.3900	24.9041	26.1600	+7.257%	8,307,000	+115.596%
2025-05-30	24.0600	24.4050	23.8800	24.3900	+0.785%	3,225,543	+131.242%
2025-05-29	24.5900	24.6900	24.0900	24.2000	-0.779%	3,276,406	+133.058%
2025-05-28	24.1300	24.4100	23.9900	24.3900	+1.203%	3,695,946	+131.242%
2025-05-27	23.9400	24.5600	23.7280	24.1000	-0.166%	5,192,819	+134.025%
2025-05-23	24.0900	24.4000	23.7900	24.1400	+1.216%	3,924,044	+133.637%
2025-05-22	23.6250	24.1399	23.3600	23.8500	-1.037%	4,108,747	+136.478%
2025-05-21	23.7900	24.3000	23.7900	24.1000	+1.261%	5,198,802	+134.025%
2025-05-20	22.9900	23.8100	22.9300	23.8000	+2.675%	5,433,784	+136.975%
2025-05-19	23.0000	23.2200	22.6900	23.1800	+1.935%	4,025,452	+143.313%
2025-05-16	22.3900	22.7500	22.1650	22.7400	-0.481%	7,493,255	+148.021%
2025-05-15	22.7000	22.9500	22.3000	22.8500	+1.061%	5,251,720	+146.827%
2025-05-14	22.4800	22.7150	22.0800	22.6100	-1.824%	8,169,096	+149.447%
2025-05-13	23.1650	23.4550	22.9001	23.0300	+0.920%	13,273,318	+144.898%
2025-05-12	25.0500	25.5000	22.7500	22.8200	-16.134%	20,732,540	+147.152%
2025-05-09	25.8800	27.2185	25.7100	27.2100	+6.497%	6,555,878	+107.277%
2025-05-08	25.5600	26.5200	25.2500	25.5500	+3.989%	6,090,581	+120.744%
2025-05-07	24.3300	24.9600	24.1750	24.5700	-1.877%	3,908,171	+129.548%
2025-05-06	24.4600	25.0700	24.0500	25.0400	+4.726%	4,320,856	+125.240%
2025-05-05	24.3000	24.3600	23.5750	23.9100	+1.572%	3,291,571	+135.885%
2025-05-02	24.4000	24.5200	23.3100	23.5400	-2.039%	4,634,942	+139.592%
2025-05-01	24.5500	24.7200	23.9500	24.0300	-4.567%	4,177,718	+134.707%
2025-04-30	24.9700	25.2500	24.7810	25.1800	-0.356%	3,378,090	+123.987%
2025-04-29	25.4800	25.8100	25.1500	25.2700	-1.635%	4,139,990	+123.190%
2025-04-28	25.4000	25.7000	25.0600	25.6900	+0.864%	3,651,786	+119.541%
2025-04-25	25.1600	25.7500	25.0500	25.4700	-2.076%	3,102,478	+121.437%
2025-04-24	25.9600	26.2050	25.5800	26.0100	+1.285%	3,060,232	+116.840%
2025-04-23	25.2500	26.3400	25.0200	25.6800	-1.760%	8,040,043	+119.626%
2025-04-22	26.8400	27.1450	25.9350	26.1400	-3.077%	4,497,970	+115.761%
2025-04-21	28.1700	28.1700	26.3450	26.9700	-0.846%	5,041,999	+109.121%
2025-04-17	27.7300	27.7500	27.0700	27.2000	-2.926%	3,654,779	+107.353%
2025-04-16	28.3400	28.6000	27.6600	28.0200	+2.039%	5,238,460	+101.285%
2025-04-15	27.3500	27.6600	27.0450	27.4600	+1.030%	3,476,131	+105.390%
2025-04-14	25.7900	27.2450	25.5600	27.1800	+5.023%	6,879,404	+107.506%
2025-04-11	26.0400	26.4300	25.4615	25.8800	+4.187%	6,175,092	+117.929%
2025-04-10	24.4500	25.2100	24.4050	24.8400	+1.762%	5,466,992	+127.053%
2025-04-09	22.7300	24.6590	22.3400	24.4100	+12.385%	7,278,663	+131.053%
2025-04-08	22.8800	23.1000	21.4500	21.7200	-0.686%	5,821,348	+159.669%
2025-04-07	21.0000	23.1600	20.5500	21.8700	+1.768%	4,536,201	+157.888%
2025-04-04	23.2500	23.5400	21.1100	21.4900	-11.998%	7,602,294	+162.448%
2025-04-03	23.5900	25.2400	23.3300	24.4200	-5.968%	5,031,029	+130.958%
2025-04-02	25.7600	26.1750	25.3200	25.9700	+1.445%	3,051,642	+117.174%
2025-04-01	25.7400	25.7900	25.1900	25.6000	-0.890%	3,521,546	+120.313%
2025-03-31	26.0000	26.1150	24.5400	25.8300	-0.386%	3,690,184	+118.351%
2025-03-28	26.8200	27.0000	25.7600	25.9300	-1.929%	5,039,447	+117.509%
2025-03-27	26.0400	26.6150	25.7000	26.4400	+2.680%	3,971,828	+113.313%
2025-03-26	26.1600	26.1900	25.6250	25.7500	-0.847%	2,436,377	+119.029%
2025-03-25	26.3600	26.7900	25.9150	25.9700	+0.387%	2,414,308	+117.174%
2025-03-24	25.8800	26.2300	25.7400	25.8700	+0.466%	1,811,450	+118.013%
2025-03-21	25.9400	26.1600	25.2700	25.7500	-2.462%	3,733,659	+119.029%
2025-03-20	25.9000	26.7000	25.6600	26.4000	-0.452%	2,065,530	+113.636%
2025-03-19	26.4000	26.6800	26.1000	26.5200	-0.301%	2,415,309	+112.670%
2025-03-18	27.3650	27.4700	26.5600	26.6000	-0.375%	4,673,313	+112.030%
2025-03-17	25.9400	26.7150	25.9400	26.7000	+3.569%	3,018,057	+111.236%
2025-03-14	25.9600	26.1000	25.4681	25.7800	+0.742%	3,175,782	+118.774%
2025-03-13	25.2700	26.1300	24.9700	25.5900	+1.347%	5,510,363	+120.399%
2025-03-12	24.3500	25.4250	24.1500	25.2500	+3.145%	3,946,909	+123.366%
2025-03-11	23.5900	24.4950	23.5900	24.4800	+4.660%	4,187,794	+130.392%
2025-03-10	24.1600	24.2750	23.1300	23.3900	-4.725%	2,938,102	+141.129%
2025-03-07	24.4100	25.3000	23.8200	24.5500	+0.163%	3,085,006	+129.735%
2025-03-06	24.5700	25.0200	24.1400	24.5100	-1.685%	2,695,855	+130.110%
2025-03-05	23.7200	24.9900	23.6300	24.9300	+5.234%	2,730,896	+126.233%
2025-03-04	23.8500	24.0300	22.7800	23.6900	+0.723%	2,739,783	+138.075%
2025-03-03	24.3700	24.6400	23.3200	23.5200	-1.301%	3,794,155	+139.796%
2025-02-28	23.4200	23.8400	23.0300	23.8300	-0.293%	3,391,197	+136.676%
2025-02-27	24.7600	24.9550	23.8600	23.9000	-4.438%	2,646,110	+135.983%
2025-02-26	24.1650	25.3700	24.1650	25.0100	+2.584%	2,938,335	+125.510%
2025-02-25	24.2100	24.5700	23.7100	24.3800	-1.015%	3,405,410	+131.337%
2025-02-24	24.6600	24.7300	23.6700	24.6300	+0.777%	3,417,535	+128.989%
2025-02-21	25.2400	25.2600	24.4200	24.4400	-4.157%	4,157,761	+130.769%
2025-02-20	24.4100	25.8100	24.4000	25.5000	+4.852%	5,163,483	+121.176%
2025-02-19	24.5500	24.5500	24.0700	24.3200	-1.419%	2,641,742	+131.908%
2025-02-18	24.7900	24.8000	24.3300	24.6700	+0.859%	3,209,043	+128.618%
2025-02-14	25.6300	25.6600	24.2500	24.4600	-2.433%	3,783,706	+130.581%
2025-02-13	25.1700	25.2100	24.8050	25.0700	-0.713%	2,184,095	+124.970%
2025-02-12	24.5200	25.3750	24.3800	25.2500	+3.909%	3,212,072	+123.366%
2025-02-11	24.8800	24.9700	24.3000	24.3000	-3.456%	3,094,600	+132.099%
2025-02-10	25.1800	25.4900	24.9000	25.1700	+2.525%	3,378,822	+124.076%
2025-02-07	25.0500	25.2850	24.5350	24.5500	-1.008%	2,612,635	+129.735%
2025-02-06	24.8700	24.9500	24.5600	24.8000	-0.760%	2,040,506	+127.419%
2025-02-05	24.6300	25.2820	24.5133	24.9900	+3.264%	3,974,008	+125.690%
2025-02-04	24.2300	24.3950	24.0200	24.2000	+1.425%	2,607,884	+133.058%
2025-02-03	23.2000	24.3300	23.0000	23.8600	+2.801%	4,037,334	+136.379%
2025-01-31	24.1400	24.2900	23.0900	23.2100	-3.733%	3,293,098	+142.999%
2025-01-30	23.4000	24.2000	23.2800	24.1100	+6.776%	4,512,970	+133.928%
2025-01-29	21.9600	22.6200	21.8900	22.5800	+3.058%	2,480,942	+149.779%
2025-01-28	21.9500	22.0150	21.4192	21.9100	+0.643%	1,704,062	+157.417%
2025-01-27	21.9600	22.0100	21.4900	21.7700	-2.899%	2,370,351	+159.072%
2025-01-24	22.3800	22.7800	22.2350	22.4200	+2.750%	2,991,461	+151.561%
2025-01-23	21.4800	21.9200	21.3000	21.8200	-0.092%	2,442,357	+158.478%
2025-01-22	22.0600	22.1750	21.6300	21.8400	-0.319%	3,087,256	+158.242%
2025-01-21	21.6700	22.2450	21.5700	21.9100	+2.240%	2,573,338	+157.417%
2025-01-17	21.0100	21.7100	20.9900	21.4300	-0.093%	1,962,664	+163.182%
2025-01-16	21.5100	22.0000	21.4300	21.4500	+1.132%	3,608,540	+162.937%
2025-01-15	21.8800	21.9000	20.9300	21.2100	-0.980%	2,939,047	+165.912%
2025-01-14	20.8800	21.6650	20.7800	21.4200	+3.930%	3,496,357	+163.305%
2025-01-13	20.8300	20.9200	20.3501	20.6100	-3.376%	2,223,975	+173.654%
2025-01-10	22.0000	22.0100	21.2701	21.3300	-0.513%	3,601,204	+164.416%
2025-01-08	21.2800	21.5360	21.1100	21.4400	+0.942%	1,741,875	+163.060%
2025-01-07	21.3900	21.7299	21.0750	21.2400	+1.871%	3,039,088	+165.537%
2025-01-06	21.0500	21.2700	20.5800	20.8500	+0.048%	2,407,968	+170.504%
2025-01-03	21.3300	21.3440	20.8400	20.8400	-2.480%	1,917,604	+170.633%
2025-01-02	20.6300	21.5100	20.6000	21.3700	+5.687%	2,459,527	+163.921%
2024-12-31	19.9700	20.3200	19.8500	20.2200	+1.404%	1,237,276	+178.932%
2024-12-30	20.2500	20.3800	19.8017	19.9400	-3.110%	2,708,060	+182.849%
2024-12-27	20.4300	20.6600	20.3200	20.5800	-1.200%	1,190,133	+174.052%
2024-12-26	20.7900	21.0312	20.6900	20.8300	+0.386%	1,059,368	+170.763%
2024-12-24	20.8300	20.8300	20.5500	20.7500	+0.145%	721,232	+171.807%
2024-12-23	20.4400	20.8200	20.4200	20.7200	+0.680%	1,530,544	+172.201%
2024-12-20	20.5800	20.9100	20.4500	20.5800	+0.537%	5,691,865	+174.052%
2024-12-19	20.7000	21.0940	20.2800	20.4700	-0.872%	2,600,290	+175.525%
2024-12-18	21.8200	21.8900	20.6000	20.6500	-6.136%	4,711,651	+173.123%
2024-12-17	21.6300	22.0300	21.3800	22.0000	-0.045%	1,995,084	+156.364%
2024-12-16	22.1700	22.3550	21.8600	22.0100	-0.900%	3,038,242	+156.247%
2024-12-13	22.4600	22.5300	21.9822	22.2100	-2.072%	2,622,735	+153.940%
2024-12-12	23.0000	23.3300	22.6400	22.6800	-5.263%	2,945,223	+148.677%
2024-12-11	23.4000	24.2400	23.3000	23.9400	+3.547%	3,276,212	+135.589%
2024-12-10	23.5700	23.8487	23.0450	23.1200	-0.687%	2,420,613	+143.945%
2024-12-09	23.1000	24.3300	23.0800	23.2800	+5.007%	4,189,183	+142.268%
2024-12-06	22.6700	22.7200	22.1100	22.1700	-2.592%	2,637,652	+154.398%
2024-12-05	22.5100	23.0900	22.5100	22.7600	+0.619%	2,365,301	+147.803%
2024-12-04	22.7700	22.9600	22.5300	22.6200	+0.044%	2,219,858	+149.337%
2024-12-03	21.6200	22.8350	21.5900	22.6100	+5.951%	3,135,385	+149.447%
2024-12-02	21.9700	21.9700	21.1600	21.3400	-2.868%	3,483,959	+164.292%
2024-11-29	21.8100	22.2800	21.8100	21.9700	+1.151%	1,566,912	+156.714%
2024-11-27	21.8700	21.9900	21.4600	21.7200	0.000%	4,171,697	+159.669%
2024-11-26	21.6900	21.9150	21.3400	21.7200	+0.138%	3,311,737	+159.669%
2024-11-25	21.8500	21.9450	21.4000	21.6900	-3.942%	5,349,011	+160.028%
2024-11-22	23.0400	23.1500	22.5700	22.5800	-1.440%	2,691,892	+149.779%
2024-11-21	22.8700	22.9200	22.3800	22.9100	+2.186%	2,362,709	+146.181%