Dark

PARR
Par Pacific Holdings, Inc. Common Stock
stock NYSE

At Close

Aug 14, 2026 3:59:40 PM EDT

80.28USD-2.264%(-1.86)764,604

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:12:30 AM EDT

82.99USD+1.035%(+0.85)2,180

After-hours

Aug 14, 2026 4:10:30 PM EDT

80.32USD+0.050%(+0.04)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	81.8900	82.7500	80.0200	80.3200	-2.216%	764,604	0.000%
2026-08-13	77.4700	82.2500	77.0300	82.1400	+5.606%	805,728	-2.216%
2026-08-12	74.6900	78.7700	74.2800	77.7800	+3.061%	1,347,675	+3.266%
2026-08-11	71.6300	75.6200	71.1000	75.4700	+5.302%	1,102,161	+6.426%
2026-08-10	68.5300	72.7299	67.6350	71.6700	+8.116%	1,182,990	+12.069%
2026-08-07	67.5000	69.4500	64.9800	66.2900	-3.844%	1,227,831	+21.165%
2026-08-06	71.0500	71.9001	66.4500	68.9400	-1.402%	1,468,961	+16.507%
2026-08-05	83.0000	83.0000	69.7600	69.9200	-15.759%	2,322,967	+14.874%
2026-08-04	81.5400	83.9000	78.1804	83.0000	+0.157%	1,179,002	-3.229%
2026-08-03	82.9200	86.7300	82.3600	82.8700	-3.673%	998,333	-3.077%
2026-07-31	85.8100	87.0300	83.8600	86.0300	+0.140%	857,566	-6.637%
2026-07-30	83.0900	86.4700	80.5800	85.9100	+3.419%	1,201,058	-6.507%
2026-07-29	81.4800	83.7800	80.9350	83.0700	+5.032%	968,044	-3.310%
2026-07-28	79.3000	80.5699	78.3200	79.0900	+0.572%	989,873	+1.555%
2026-07-27	75.1600	78.8750	75.1600	78.6400	+1.615%	1,165,528	+2.136%
2026-07-24	76.4600	78.1500	74.8100	77.3900	-0.283%	998,425	+3.786%
2026-07-23	81.9600	81.9900	77.1400	77.6100	-2.279%	1,084,502	+3.492%
2026-07-22	81.1100	82.2900	78.7600	79.4200	-1.219%	917,887	+1.133%
2026-07-21	79.4100	82.2900	78.4000	80.4000	+3.662%	1,092,710	-0.100%
2026-07-20	75.7700	79.2600	75.5000	77.5600	+1.718%	852,519	+3.559%
2026-07-17	76.0900	77.2100	74.6900	76.2500	+3.082%	815,726	+5.338%
2026-07-16	73.8900	75.0300	73.1300	73.9700	+1.038%	966,177	+8.585%
2026-07-15	72.8800	74.6399	71.2200	73.2100	-0.462%	971,533	+9.712%
2026-07-14	72.4620	73.8000	71.6150	73.5500	+3.708%	938,350	+9.205%
2026-07-13	67.7100	71.2900	67.6873	70.9200	+7.814%	885,568	+13.254%
2026-07-10	66.3400	66.6200	64.5500	65.7800	+0.366%	779,411	+22.104%
2026-07-09	67.7200	68.7700	64.7200	65.5400	-4.419%	1,172,097	+22.551%
2026-07-08	63.9200	68.5800	63.9200	68.5700	+11.568%	1,496,192	+17.136%
2026-07-07	60.8700	61.7300	59.0800	61.4600	+1.185%	832,609	+30.687%
2026-07-06	58.5000	62.1700	58.2000	60.7400	+3.847%	933,889	+32.236%
2026-07-02	57.9200	59.7950	57.8600	58.4900	-0.527%	803,099	+37.323%
2026-07-01	56.3500	58.9800	56.3200	58.8000	+4.850%	810,475	+36.599%
2026-06-30	57.3100	57.7800	55.6500	56.0800	-1.041%	735,085	+43.224%
2026-06-29	55.2500	57.9400	55.2500	56.6700	+3.734%	903,279	+41.733%
2026-06-26	53.3700	54.6300	52.8300	54.6300	+0.924%	1,426,111	+47.025%
2026-06-25	51.0600	54.1600	50.9700	54.1300	+5.599%	689,975	+48.384%
2026-06-24	49.7000	51.7000	48.9200	51.2600	+1.105%	1,026,711	+56.691%
2026-06-23	51.3400	51.3800	50.1300	50.7000	-0.686%	903,913	+58.422%
2026-06-22	51.4500	51.9900	49.8950	51.0500	+0.314%	959,397	+57.336%
2026-06-18	50.0900	51.0800	49.5200	50.8900	+0.079%	1,593,099	+57.831%
2026-06-17	52.8600	53.4100	50.7300	50.8500	-3.198%	632,782	+57.955%
2026-06-16	52.5000	53.4900	51.8800	52.5300	-1.776%	827,374	+52.903%
2026-06-15	53.1600	54.4100	52.5200	53.4800	-4.192%	1,021,008	+50.187%
2026-06-12	55.0000	56.3400	54.9340	55.8200	+0.795%	562,334	+43.891%
2026-06-11	58.6900	59.4600	55.0000	55.3800	-3.904%	695,786	+45.034%
2026-06-10	56.1300	58.4100	55.8000	57.6300	+5.472%	601,237	+39.372%
2026-06-09	57.3400	58.0000	54.1300	54.6400	-4.358%	850,145	+46.999%
2026-06-08	56.8600	58.5700	56.5400	57.1300	+2.641%	701,163	+40.592%
2026-06-05	55.2800	56.8500	54.8100	55.6600	+0.198%	865,323	+44.305%
2026-06-04	55.5000	56.6600	55.0512	55.5500	-2.868%	667,115	+44.590%
2026-06-03	57.9600	59.0800	56.8700	57.1900	-0.017%	849,095	+40.444%
2026-06-02	56.7600	58.2334	56.0100	57.2000	+0.175%	714,749	+40.420%
2026-06-01	57.0000	59.0550	56.3200	57.1000	+1.674%	896,457	+40.665%
2026-05-29	57.0000	57.5300	55.2800	56.1600	-0.567%	1,286,925	+43.020%
2026-05-28	57.4200	57.8700	55.5900	56.4800	+0.053%	823,344	+42.210%
2026-05-27	55.8400	57.0200	55.3492	56.4500	+0.089%	1,443,340	+42.285%
2026-05-26	57.8300	59.6750	56.3400	56.4000	-4.131%	688,749	+42.411%
2026-05-22	57.9300	59.2200	57.0500	58.8300	+1.782%	827,690	+36.529%
2026-05-21	61.9000	62.2300	56.0400	57.8000	-4.934%	1,381,784	+38.962%
2026-05-20	61.7000	62.3100	59.5200	60.8000	-1.347%	1,187,429	+32.105%
2026-05-19	59.2300	62.1300	58.7000	61.6300	+4.831%	1,489,589	+30.326%
2026-05-18	58.2400	60.9800	56.3000	58.7900	+0.840%	1,636,775	+36.622%
2026-05-15	60.3400	61.9500	58.1800	58.3000	-3.124%	1,732,102	+37.770%
2026-05-14	59.8400	61.0400	59.0810	60.1800	-0.562%	849,311	+33.466%
2026-05-13	64.0800	64.0800	59.2100	60.5200	-4.058%	1,144,700	+32.716%
2026-05-12	64.0000	65.0600	63.0300	63.0800	-2.202%	1,094,322	+27.330%
2026-05-11	65.1000	65.9899	64.0000	64.5000	+0.202%	1,363,452	+24.527%
2026-05-08	62.2500	65.6600	61.2004	64.3700	+3.406%	1,084,266	+24.779%
2026-05-07	60.4200	62.3600	58.6401	62.2500	-0.064%	1,442,226	+29.028%
2026-05-06	58.0300	63.9800	56.1100	62.2900	-9.986%	2,928,868	+28.945%
2026-05-05	66.7200	70.3900	66.5500	69.2000	+2.732%	1,492,726	+16.069%
2026-05-04	66.1500	67.4900	65.0000	67.3600	+3.076%	1,037,672	+19.240%
2026-05-01	64.8200	67.5100	63.2800	65.3500	-0.487%	890,491	+22.907%
2026-04-30	64.5400	66.2550	63.3700	65.6700	-1.189%	942,505	+22.309%
2026-04-29	64.1800	68.0000	63.8600	66.4600	+6.149%	1,669,162	+20.855%
2026-04-28	65.5300	65.5300	62.2400	62.6100	-2.704%	1,404,141	+28.286%
2026-04-27	65.7100	66.6299	64.1900	64.3500	+0.249%	1,127,578	+24.817%
2026-04-24	63.6000	64.7100	63.2200	64.1900	+0.627%	751,966	+25.129%
2026-04-23	65.5600	66.0000	63.7300	63.7900	-1.997%	1,406,001	+25.913%
2026-04-22	62.9600	65.1300	62.3625	65.0900	+5.734%	1,370,942	+23.398%
2026-04-21	60.0300	61.7100	58.5000	61.5600	+4.092%	2,463,599	+30.474%
2026-04-20	58.2300	60.0500	58.0950	59.1400	+3.157%	850,116	+35.813%
2026-04-17	59.6000	60.2100	54.0000	57.3300	-10.014%	2,821,684	+40.101%
2026-04-16	62.3500	65.3170	62.3500	63.7100	+2.428%	998,527	+26.071%
2026-04-15	62.9900	63.7300	61.6700	62.2000	-1.676%	978,782	+29.132%
2026-04-14	65.8900	66.7800	62.8200	63.2600	-3.875%	1,343,009	+26.968%
2026-04-13	64.3400	66.0000	63.9400	65.8100	+4.843%	1,435,773	+22.048%
2026-04-10	60.3800	63.0000	59.3900	62.7700	+5.567%	1,419,264	+27.959%
2026-04-09	61.6200	62.7999	58.1800	59.4600	-2.059%	1,383,339	+35.082%
2026-04-08	58.0000	61.3500	56.2350	60.7100	-6.036%	2,302,958	+32.301%
2026-04-07	64.9300	67.3870	64.2600	64.6100	-0.278%	951,864	+24.315%
2026-04-06	63.5800	64.8600	62.6000	64.7900	-0.154%	639,756	+23.970%
2026-04-02	64.7600	66.3199	63.5201	64.8900	+5.221%	1,624,052	+23.779%
2026-04-01	60.7800	62.6300	59.4501	61.6700	-1.549%	1,807,677	+30.242%
2026-03-31	63.1200	65.9100	60.6001	62.6400	-1.972%	1,503,192	+28.225%
2026-03-30	66.7500	66.7500	63.5100	63.9000	-2.695%	1,222,137	+25.696%
2026-03-27	63.0000	66.7500	62.2600	65.6700	+4.222%	1,541,386	+22.309%
2026-03-26	61.8100	63.3600	61.7818	63.0100	+2.522%	1,128,816	+27.472%
2026-03-25	60.5000	63.6800	59.2900	61.4600	-0.389%	1,779,690	+30.687%
2026-03-24	58.3000	62.6400	58.3000	61.7000	+7.867%	1,564,497	+30.178%
2026-03-23	56.5600	60.2100	56.4500	57.2000	-6.825%	2,698,799	+40.420%
2026-03-20	58.4100	61.7000	56.8400	61.3900	+5.808%	3,409,884	+30.836%
2026-03-19	57.0000	60.1299	56.5700	58.0200	+3.570%	2,082,082	+38.435%
2026-03-18	53.5000	56.0700	53.2400	56.0200	+5.818%	1,417,910	+43.377%
2026-03-17	54.4300	55.1800	52.2400	52.9400	-0.339%	1,252,118	+51.719%
2026-03-16	53.9100	55.3050	52.8000	53.1200	-1.301%	1,192,512	+51.205%
2026-03-13	52.1000	54.7200	51.3450	53.8200	+1.280%	1,242,213	+49.238%
2026-03-12	51.7600	54.2300	51.7600	53.1400	+4.360%	1,808,517	+51.148%
2026-03-11	48.1700	51.2750	48.1700	50.9200	+6.017%	1,351,443	+57.738%
2026-03-10	46.8500	48.9400	46.3750	48.0300	+2.235%	1,624,294	+67.229%
2026-03-09	49.8200	49.8200	46.4700	46.9800	-3.867%	1,915,251	+70.966%
2026-03-06	50.2800	51.0900	48.6900	48.8700	-2.201%	1,126,578	+64.354%
2026-03-05	49.9000	51.5500	49.6600	49.9700	+0.584%	2,742,517	+60.736%
2026-03-04	45.2000	50.2200	45.2000	49.6800	+8.566%	2,083,901	+61.675%
2026-03-03	46.5700	47.7600	44.7258	45.7600	-0.694%	1,735,845	+75.524%
2026-03-02	44.4200	46.2700	43.7800	46.0800	+7.992%	1,692,979	+74.306%
2026-02-27	41.4900	43.1000	40.4800	42.6700	+5.021%	1,252,213	+88.235%
2026-02-26	38.2100	41.0400	38.2000	40.6300	+5.450%	1,265,051	+97.686%
2026-02-25	36.7050	38.9900	36.6000	38.5300	-6.093%	2,319,018	+108.461%
2026-02-24	40.4100	41.3600	40.0700	41.0300	+0.786%	947,197	+95.759%
2026-02-23	42.1450	42.8800	40.0301	40.7100	-4.772%	1,497,488	+97.298%
2026-02-20	41.9200	43.3300	41.6500	42.7500	+1.040%	864,663	+87.883%
2026-02-19	42.4200	42.6999	41.4400	42.3100	+0.189%	805,010	+89.837%
2026-02-18	43.6700	44.2650	41.3300	42.2300	-1.859%	1,117,450	+90.197%
2026-02-17	43.0700	43.3300	42.3400	43.0300	+0.397%	832,194	+86.660%
2026-02-13	41.1300	43.0400	40.9300	42.8600	+3.502%	774,211	+87.401%
2026-02-12	42.0300	43.4300	41.0700	41.4100	-2.404%	809,355	+93.963%
2026-02-11	42.5300	43.2200	41.9100	42.4300	+0.379%	676,797	+89.300%
2026-02-10	41.9300	42.3400	40.9700	42.2700	0.000%	648,680	+90.017%
2026-02-09	43.0800	43.4300	42.1400	42.2700	-2.379%	887,104	+90.017%
2026-02-06	41.0000	43.6700	41.0000	43.3000	+6.153%	832,529	+85.497%
2026-02-05	39.7400	40.8300	39.5000	40.7900	+1.291%	793,767	+96.911%
2026-02-04	40.0000	40.7033	39.1100	40.2700	+2.599%	1,087,466	+99.454%
2026-02-03	37.6700	39.3080	36.9500	39.2500	+4.029%	891,637	+104.637%
2026-02-02	36.3000	38.1100	35.9400	37.7300	-0.026%	1,113,560	+112.881%
2026-01-30	35.9700	37.8300	35.9700	37.7400	+3.482%	1,203,237	+112.825%
2026-01-29	36.9600	38.6000	36.2200	36.4700	+0.635%	995,336	+120.236%
2026-01-28	35.6700	36.2600	35.1653	36.2400	+3.307%	1,462,922	+121.634%
2026-01-27	35.2700	35.4800	34.8300	35.0800	+0.718%	585,801	+128.962%
2026-01-26	35.3600	35.6000	34.3700	34.8300	-1.079%	1,050,951	+130.606%
2026-01-23	36.5500	38.0000	35.1600	35.2100	-2.167%	839,617	+128.117%
2026-01-22	37.4300	38.5600	35.8800	35.9900	-4.282%	1,311,582	+123.173%
2026-01-21	37.8700	39.4700	37.2700	37.6000	+2.035%	1,085,164	+113.617%
2026-01-20	37.1500	37.1900	36.2200	36.8500	-0.054%	1,224,774	+117.965%
2026-01-16	38.4700	38.6950	36.7500	36.8700	-4.581%	1,590,682	+117.846%
2026-01-15	37.6300	39.0500	37.2969	38.6400	+0.730%	1,854,793	+107.867%
2026-01-14	37.5400	39.1900	37.4000	38.3600	+2.814%	1,028,783	+109.385%
2026-01-13	37.2500	38.2500	36.5200	37.3100	+1.111%	1,150,604	+115.277%
2026-01-12	36.4200	37.4700	36.0015	36.9000	-0.700%	1,200,530	+117.669%
2026-01-09	37.5500	37.8050	35.8600	37.1600	-1.615%	1,678,321	+116.146%
2026-01-08	36.0300	38.1500	35.4200	37.7700	+5.033%	1,553,113	+112.656%
2026-01-07	36.3200	37.7600	35.1700	35.9600	+0.728%	932,171	+123.359%
2026-01-06	37.4500	37.9000	35.6450	35.7000	-4.187%	1,132,134	+124.986%
2026-01-05	36.8700	38.6400	36.8000	37.2600	+4.020%	1,536,752	+115.566%
2026-01-02	35.3200	36.0300	35.1000	35.8200	+1.935%	819,003	+124.232%
2025-12-31	35.4800	35.6200	34.8500	35.1400	-1.098%	1,003,891	+128.571%
2025-12-30	36.0000	36.6800	35.4050	35.5300	+0.311%	781,405	+126.062%
2025-12-29	35.2400	36.2400	34.4600	35.4200	+1.171%	1,336,243	+126.765%
2025-12-26	35.0100	35.4700	34.8600	35.0100	-1.408%	1,104,442	+129.420%
2025-12-24	35.2000	35.6355	34.5337	35.5100	+0.453%	816,242	+126.190%
2025-12-23	36.3600	36.6700	35.0000	35.3500	-2.483%	1,459,821	+127.214%
2025-12-22	38.5200	39.0299	36.1300	36.2500	-4.024%	1,319,429	+121.572%
2025-12-19	38.1100	38.8150	37.3000	37.7700	-0.264%	2,819,065	+112.656%
2025-12-18	38.7100	38.7100	37.5500	37.8700	-1.687%	945,325	+112.094%
2025-12-17	39.1500	39.2600	37.8100	38.5200	-1.104%	1,131,556	+108.515%
2025-12-16	39.7600	40.2900	38.3653	38.9500	-3.470%	1,597,878	+106.213%
2025-12-15	40.6800	40.7652	39.6800	40.3500	-0.689%	1,241,138	+99.058%
2025-12-12	42.5100	42.6900	40.4000	40.6300	-3.031%	1,679,114	+97.686%
2025-12-11	42.0200	42.7200	40.9500	41.9000	-2.377%	1,146,184	+91.695%
2025-12-10	42.7300	43.2200	41.2400	42.9200	-0.395%	984,122	+87.139%
2025-12-09	43.2300	43.6900	42.2300	43.0900	-0.093%	784,713	+86.401%
2025-12-08	43.3000	43.8737	42.2200	43.1300	-1.304%	741,278	+86.228%
2025-12-05	44.3100	44.8600	43.6100	43.7000	-0.862%	670,142	+83.799%
2025-12-04	44.7600	44.7800	43.2500	44.0800	-1.321%	771,925	+82.214%
2025-12-03	46.3100	46.6259	43.8707	44.6700	-3.102%	837,313	+79.807%
2025-12-02	47.5500	47.5500	44.5100	46.1000	-2.331%	857,826	+74.230%
2025-12-01	45.8900	47.3500	45.8800	47.2000	+3.395%	1,048,865	+70.169%
2025-11-28	45.8900	46.1300	45.2100	45.6500	+2.011%	422,038	+75.947%
2025-11-26	45.0000	45.8000	44.7200	44.7500	-0.556%	1,030,173	+79.486%
2025-11-25	44.9700	46.2899	43.8081	45.0000	+0.874%	1,328,392	+78.489%
2025-11-24	44.2600	45.0600	43.0001	44.6100	+0.791%	1,086,792	+80.049%
2025-11-21	42.5900	44.7300	41.9450	44.2600	+4.411%	971,544	+81.473%
2025-11-20	44.4100	45.3500	42.1800	42.3900	-3.878%	1,381,327	+89.479%
2025-11-19	45.0700	45.5000	43.4700	44.1000	-4.690%	1,334,988	+82.132%
2025-11-18	45.1400	46.9200	44.6301	46.2700	+2.845%	1,962,253	+73.590%
2025-11-17	43.8100	48.4000	43.0001	44.9900	+2.717%	4,189,203	+78.529%
2025-11-14	41.9900	44.4700	41.3701	43.8000	+6.492%	832,394	+83.379%
2025-11-13	40.6600	41.6350	40.2560	41.1300	+0.146%	989,429	+95.283%
2025-11-12	43.3700	43.5300	40.7700	41.0700	-6.850%	1,636,113	+95.569%
2025-11-11	43.9700	44.5200	42.6900	44.0900	+1.777%	1,081,241	+82.173%
2025-11-10	41.4800	43.8200	40.2900	43.3200	+5.273%	1,208,952	+85.411%
2025-11-07	40.9300	41.6300	40.0000	41.1500	+0.982%	1,238,291	+95.188%
2025-11-06	38.8600	41.8200	38.8600	40.7500	+8.291%	1,563,388	+97.104%
2025-11-05	39.9200	41.0550	36.9300	37.6300	-7.155%	1,822,037	+113.447%
2025-11-04	39.0500	41.1500	37.1200	40.5300	-1.650%	1,120,605	+98.174%
2025-11-03	40.1700	41.7500	39.6350	41.2100	+3.077%	1,065,827	+94.904%
2025-10-31	40.2300	40.6000	39.6400	39.9800	-1.113%	1,144,099	+100.900%
2025-10-30	40.2900	41.6300	39.8150	40.4300	-1.270%	1,103,218	+98.664%
2025-10-29	39.7500	41.6850	38.8236	40.9500	+3.305%	803,693	+96.142%
2025-10-28	40.2200	40.6000	39.4300	39.6400	-2.986%	819,009	+102.624%
2025-10-27	40.3300	41.3700	40.1650	40.8600	+2.355%	994,013	+96.574%
2025-10-24	40.7300	41.6350	39.8700	39.9200	-0.894%	1,308,106	+101.202%
2025-10-23	37.8900	40.7700	37.6600	40.2800	+9.219%	1,424,794	+99.404%
2025-10-22	35.6400	37.2000	35.1700	36.8800	+4.952%	1,148,220	+117.787%
2025-10-21	35.4700	35.4700	34.5200	35.1400	-1.898%	797,610	+128.571%
2025-10-20	35.5800	36.2200	35.5290	35.8200	+1.473%	586,756	+124.232%
2025-10-17	34.7600	36.3400	34.5100	35.3000	+3.671%	1,004,434	+127.535%
2025-10-16	35.5100	35.6400	33.8300	34.0500	-4.112%	852,815	+135.888%
2025-10-15	36.6300	36.9600	35.0200	35.5100	-1.716%	881,074	+126.190%
2025-10-14	35.2200	37.0000	35.2200	36.1300	+1.318%	635,354	+122.308%
2025-10-13	33.9800	35.7000	33.4300	35.6600	+7.151%	909,054	+125.238%
2025-10-10	35.6100	36.1300	33.2100	33.2800	-8.015%	1,138,247	+141.346%
2025-10-09	37.0000	37.3800	35.9400	36.1800	-2.269%	948,414	+122.001%
2025-10-08	35.4500	37.3500	35.1150	37.0200	+5.290%	975,675	+116.964%
2025-10-07	35.7500	35.8800	34.4000	35.1600	-0.227%	1,175,010	+128.441%
2025-10-06	34.6500	35.7500	34.3000	35.2400	+2.681%	965,975	+127.923%
2025-10-03	35.8200	36.2100	34.3000	34.3200	-2.500%	1,131,037	+134.033%
2025-10-02	34.5600	35.4800	34.1400	35.2000	+0.831%	925,751	+128.182%
2025-10-01	35.3100	35.5500	33.9810	34.9100	-1.440%	1,338,395	+130.077%
2025-09-30	35.1700	36.0900	35.0200	35.4200	-1.034%	1,079,331	+126.765%
2025-09-29	36.5400	36.7300	34.0800	35.7900	-3.713%	1,919,017	+124.420%
2025-09-26	37.7400	37.7550	36.7200	37.1700	-1.771%	1,394,943	+116.088%
2025-09-25	36.7800	38.2100	36.7800	37.8400	+1.393%	1,210,763	+112.262%
2025-09-24	37.3500	38.3600	37.0000	37.3200	+0.188%	1,348,686	+115.220%
2025-09-23	35.4500	38.6000	35.4480	37.2500	+5.764%	2,121,184	+115.624%
2025-09-22	35.3700	35.5100	34.3725	35.2200	+0.715%	1,285,802	+128.052%
2025-09-19	35.7200	35.7600	34.6200	34.9700	-1.852%	2,816,251	+129.683%
2025-09-18	35.2100	35.9500	34.8800	35.6300	+1.021%	1,683,516	+125.428%
2025-09-17	35.0500	35.6900	34.4500	35.2700	-0.452%	1,451,429	+127.729%
2025-09-16	33.6800	36.0800	33.6800	35.4300	+6.110%	1,812,329	+126.701%
2025-09-15	32.9800	33.7800	32.2400	33.3900	+1.737%	1,451,626	+140.551%
2025-09-12	33.9400	33.9730	32.6500	32.8200	-2.727%	1,137,601	+144.729%
2025-09-11	34.1500	34.7399	33.1350	33.7400	+1.413%	2,096,187	+138.056%
2025-09-10	36.0000	36.3900	33.1550	33.2700	-8.094%	1,806,497	+141.419%
2025-09-09	33.9700	36.2600	33.8400	36.2000	+7.995%	1,568,028	+121.878%
2025-09-08	33.9500	34.2950	32.7000	33.5200	-1.063%	1,265,613	+139.618%
2025-09-05	33.6400	34.3900	32.9550	33.8800	-0.820%	1,256,442	+137.072%
2025-09-04	34.6900	35.5150	34.0300	34.1600	-2.678%	1,309,154	+135.129%
2025-09-03	34.6800	35.9400	34.5401	35.1000	-0.819%	1,217,599	+128.832%
2025-09-02	34.2500	35.4100	34.0600	35.3900	+2.165%	2,036,923	+126.957%
2025-08-29	33.9400	34.8100	33.3800	34.6400	+2.273%	1,698,994	+131.871%
2025-08-28	33.9000	34.5632	33.8100	33.8700	-0.878%	1,585,790	+137.142%
2025-08-27	32.0900	34.2200	32.0400	34.1700	+5.953%	1,721,162	+135.060%
2025-08-26	32.1200	32.6200	32.0100	32.2500	-0.769%	1,514,589	+149.054%
2025-08-25	31.3200	32.7451	31.2300	32.5000	+4.167%	2,052,530	+147.138%
2025-08-22	30.1000	31.8100	27.8400	31.2000	+3.551%	3,208,082	+157.436%
2025-08-21	31.8700	31.9200	29.6900	30.1300	-5.102%	2,284,349	+166.578%
2025-08-20	30.2400	31.9700	30.0501	31.7500	+5.482%	2,280,291	+152.976%
2025-08-19	29.9000	30.7400	29.6650	30.1000	+0.400%	1,438,825	+166.844%
2025-08-18	28.9400	30.1300	28.6601	29.9800	+3.344%	1,419,276	+167.912%
2025-08-15	28.2700	29.2000	27.9100	29.0100	+2.799%	1,523,845	+176.870%
2025-08-14	28.4500	28.5950	27.7600	28.2200	-2.082%	1,584,562	+184.621%
2025-08-13	28.2500	29.1900	28.0000	28.8200	+2.416%	1,792,635	+178.695%
2025-08-12	28.0500	28.7350	27.4200	28.1400	+3.342%	1,166,241	+185.430%
2025-08-11	27.5300	27.9220	27.1000	27.2300	-0.256%	764,839	+194.969%
2025-08-08	27.3100	28.0650	26.9200	27.3000	+0.627%	1,117,709	+194.212%
2025-08-07	27.3300	27.9900	26.8800	27.1300	+0.148%	1,619,020	+196.056%
2025-08-06	31.4700	31.5800	26.8300	27.0900	-11.122%	2,357,074	+196.493%
2025-08-05	30.3300	31.0600	30.0000	30.4800	-0.164%	1,896,811	+163.517%
2025-08-04	30.0700	30.5300	29.8500	30.5300	+1.835%	848,777	+163.085%
2025-08-01	31.3400	31.3400	29.7300	29.9800	-4.461%	1,414,292	+167.912%
2025-07-31	31.7300	31.7800	30.5100	31.3800	-1.876%	1,519,959	+155.959%
2025-07-30	32.5800	32.7700	31.6000	31.9800	-2.708%	1,167,873	+151.157%
2025-07-29	32.2900	33.2800	31.7600	32.8700	+2.559%	948,534	+144.357%
2025-07-28	31.6300	32.4300	31.6300	32.0500	+1.973%	894,201	+150.608%
2025-07-25	31.8500	31.8600	30.9700	31.4300	+0.096%	634,925	+155.552%
2025-07-24	32.2800	32.5800	30.8300	31.4000	-3.711%	1,371,410	+155.796%
2025-07-23	32.2100	32.9300	31.7700	32.6100	+1.116%	910,639	+146.305%
2025-07-22	32.8600	33.2023	32.1400	32.2500	-0.432%	951,563	+149.054%
2025-07-21	32.0400	32.9300	31.9700	32.3900	+1.472%	913,188	+147.978%
2025-07-18	32.9500	33.2800	31.8400	31.9200	-1.268%	1,030,000	+151.629%
2025-07-17	33.0800	33.3700	32.0600	32.3300	-1.252%	1,070,215	+148.438%
2025-07-16	34.7800	35.1300	32.4700	32.7400	-5.156%	1,433,845	+145.327%
2025-07-15	34.9500	34.9900	34.1400	34.5200	+0.847%	1,111,345	+132.677%
2025-07-14	34.7400	34.9600	33.6000	34.2300	-2.367%	1,173,411	+134.648%
2025-07-11	34.6800	35.3200	34.1700	35.0600	+1.242%	1,201,079	+129.093%
2025-07-10	32.2000	34.8200	32.2000	34.6300	+5.773%	1,271,017	+131.938%
2025-07-09	31.6500	32.7600	31.3000	32.7400	+3.216%	1,318,399	+145.327%
2025-07-08	31.4100	31.8150	30.8450	31.7200	+1.569%	1,629,300	+153.216%
2025-07-07	30.9300	31.5708	30.7150	31.2300	-0.700%	994,065	+157.189%
2025-07-03	30.0500	31.6600	29.9000	31.4500	+5.431%	1,762,031	+155.390%
2025-07-02	28.3300	29.8500	28.0200	29.8300	+5.930%	2,135,250	+169.259%
2025-07-01	26.8100	28.7200	26.6200	28.1600	+6.144%	2,042,251	+185.227%
2025-06-30	26.6500	27.1800	26.4100	26.5300	-0.263%	1,531,562	+202.752%
2025-06-27	26.2600	26.6200	25.8100	26.6000	+0.188%	2,210,318	+201.955%
2025-06-26	26.9200	27.3500	26.5350	26.5500	-1.448%	1,244,209	+202.524%
2025-06-25	26.6200	27.3600	26.3300	26.9400	+0.635%	1,592,437	+198.144%
2025-06-24	26.1300	26.9350	25.9600	26.7700	+0.715%	1,906,709	+200.037%
2025-06-23	27.9500	28.3500	26.4900	26.5800	-4.629%	2,356,924	+202.182%
2025-06-20	27.5900	28.2950	27.1959	27.8700	+1.752%	3,088,016	+188.195%
2025-06-18	27.5400	28.0600	27.1800	27.3900	-0.797%	2,199,931	+193.246%
2025-06-17	26.4800	27.9600	26.2800	27.6100	+4.782%	2,223,161	+190.909%
2025-06-16	24.2500	26.4100	24.2500	26.3500	+7.595%	1,765,043	+204.820%
2025-06-13	24.1200	24.7600	23.7500	24.4900	+2.169%	1,389,989	+227.971%
2025-06-12	23.3700	23.9850	22.8200	23.9700	+1.525%	808,309	+235.086%
2025-06-11	22.4800	23.8500	22.3000	23.6100	+5.449%	1,385,400	+240.195%
2025-06-10	21.8200	22.4700	21.5700	22.3900	+4.920%	1,205,366	+258.732%
2025-06-09	21.7700	21.8450	21.0100	21.3400	-0.744%	974,801	+276.382%
2025-06-06	21.6800	22.0000	21.4400	21.5000	+0.327%	679,611	+273.581%
2025-06-05	21.1300	21.6400	20.8900	21.4300	+1.805%	732,615	+274.802%
2025-06-04	21.8700	22.0500	20.7400	21.0500	-3.661%	1,547,971	+281.568%
2025-06-03	22.0200	22.5900	21.5400	21.8500	-0.637%	1,217,481	+267.597%
2025-06-02	22.2000	22.2900	21.3850	21.9900	+1.853%	994,520	+265.257%
2025-05-30	21.8900	22.5500	21.3350	21.5900	-1.864%	1,670,199	+272.024%
2025-05-29	21.8400	22.0100	21.3400	22.0000	+1.382%	923,715	+265.091%
2025-05-28	21.7900	21.9880	21.4000	21.7000	-3.427%	1,202,401	+270.138%
2025-05-27	22.0300	22.5200	21.7150	22.4700	+2.603%	981,324	+257.454%
2025-05-23	21.0000	22.0300	20.9000	21.9000	+1.766%	1,626,781	+266.758%
2025-05-22	19.5300	21.6050	19.2812	21.5200	+9.461%	2,647,804	+273.234%
2025-05-21	19.8800	20.0850	19.6600	19.6600	-2.673%	868,424	+308.545%
2025-05-20	20.2700	20.4150	20.0800	20.2000	-0.591%	855,696	+297.624%
2025-05-19	20.4300	20.5300	20.2150	20.3200	-1.263%	1,016,682	+295.276%
2025-05-16	20.4700	20.7500	19.9700	20.5800	0.000%	2,416,834	+290.282%
2025-05-15	19.0100	20.6800	18.8200	20.5800	+5.755%	1,756,807	+290.282%
2025-05-14	18.8200	19.5200	18.7800	19.4600	+1.832%	1,275,964	+312.744%
2025-05-13	18.7700	19.5100	18.7100	19.1100	+3.972%	1,370,438	+320.304%
2025-05-12	18.6300	19.0500	18.0200	18.3800	+2.682%	1,374,334	+336.997%
2025-05-09	17.7200	18.1050	17.4750	17.9000	+2.111%	1,322,890	+348.715%
2025-05-08	16.9400	17.9000	16.8600	17.5300	+6.050%	1,774,302	+358.186%
2025-05-07	14.1800	16.8300	14.1800	16.5300	+10.643%	2,937,022	+385.904%
2025-05-06	15.0000	15.2900	14.8200	14.9400	+0.268%	1,258,298	+437.617%
2025-05-05	14.1600	14.9600	14.0100	14.9000	+3.472%	1,114,910	+439.060%
2025-05-02	14.5000	14.5250	14.0000	14.4000	+0.418%	969,392	+457.778%
2025-05-01	14.4000	14.8100	14.3100	14.3400	+0.140%	692,309	+460.112%
2025-04-30	14.2800	14.3800	13.9500	14.3200	-1.309%	755,474	+460.894%
2025-04-29	14.5200	14.5950	14.3400	14.5100	-0.888%	713,187	+453.549%
2025-04-28	14.4100	14.7700	14.3300	14.6400	+1.808%	1,094,111	+448.634%
2025-04-25	14.4500	14.5400	13.9350	14.3800	-1.100%	880,411	+458.554%
2025-04-24	14.1000	14.7400	14.0100	14.5400	+3.931%	2,015,256	+452.407%
2025-04-23	14.3000	14.5800	13.9152	13.9900	+0.215%	1,313,087	+474.124%
2025-04-22	13.7400	14.1600	13.6100	13.9600	+4.569%	1,358,202	+475.358%
2025-04-21	12.8900	13.3950	12.7700	13.3500	+1.367%	1,101,887	+501.648%
2025-04-17	12.6500	13.3700	12.6500	13.1700	+4.773%	1,209,372	+509.871%
2025-04-16	12.2300	13.0200	12.2300	12.5700	+2.780%	1,807,632	+538.982%
2025-04-15	12.4800	12.6800	12.1700	12.2300	-3.473%	1,496,343	+556.746%
2025-04-14	13.9900	14.1980	12.6100	12.6700	-7.179%	1,513,392	+533.938%
2025-04-11	13.6400	14.0200	13.2350	13.6500	0.000%	1,253,172	+488.425%
2025-04-10	13.7300	13.7750	13.1100	13.6500	-4.143%	1,486,597	+488.425%
2025-04-09	12.7000	14.6300	12.6000	14.2400	+9.035%	1,680,981	+464.045%
2025-04-08	14.1900	14.4000	12.8500	13.0600	-5.362%	2,211,403	+515.008%
2025-04-07	12.5600	14.0400	12.2550	13.8000	+6.811%	2,803,369	+482.029%
2025-04-04	12.6700	12.9200	12.0400	12.9200	-2.711%	2,264,813	+521.672%
2025-04-03	13.5900	13.9250	12.8600	13.2800	-11.408%	2,590,187	+504.819%
2025-04-02	14.2100	15.1600	14.2100	14.9900	+3.095%	996,274	+435.824%
2025-04-01	14.3500	14.5400	13.9800	14.5400	+1.964%	1,125,389	+452.407%
2025-03-31	13.9800	14.5500	13.8600	14.2600	0.000%	888,320	+463.254%
2025-03-28	14.6800	14.9600	14.0800	14.2600	-3.649%	900,720	+463.254%
2025-03-27	15.1700	15.2550	14.3050	14.8000	+4.006%	1,723,502	+442.703%
2025-03-26	14.0500	14.5500	13.9900	14.2300	+2.448%	1,239,709	+464.441%
2025-03-25	14.2700	14.4150	13.8800	13.8900	-2.731%	950,138	+478.258%
2025-03-24	14.3000	14.6100	14.0800	14.2800	-0.210%	1,206,730	+462.465%
2025-03-21	14.6500	14.8200	13.9250	14.3100	-3.180%	4,542,449	+461.286%
2025-03-20	14.4800	14.8300	14.2900	14.7800	+1.581%	1,148,199	+443.437%
2025-03-19	14.5000	14.7700	14.2600	14.5500	+0.972%	1,103,948	+452.027%
2025-03-18	14.8500	14.9600	14.1000	14.4100	-2.172%	1,381,343	+457.391%
2025-03-17	14.2300	14.9150	14.1000	14.7300	+4.616%	1,301,961	+445.282%
2025-03-14	13.0700	14.1000	12.9701	14.0800	+8.642%	1,383,505	+470.455%
2025-03-13	12.9400	13.3300	12.6700	12.9600	+0.543%	1,578,633	+519.753%
2025-03-12	12.7000	13.1800	12.3100	12.8900	+0.625%	1,944,462	+523.119%
2025-03-11	13.2700	13.4000	12.7300	12.8100	-2.064%	1,927,901	+527.010%
2025-03-10	13.3600	13.5600	12.9900	13.0800	-0.759%	1,604,091	+514.067%
2025-03-07	12.9200	13.5600	12.9200	13.1800	+1.855%	1,260,971	+509.408%
2025-03-06	12.3600	13.3100	12.3300	12.9400	+4.355%	3,134,966	+520.711%
2025-03-05	12.2100	12.5650	11.8600	12.4000	-0.641%	2,942,131	+547.742%
2025-03-04	12.9400	12.9400	12.2750	12.4800	-5.526%	1,904,449	+543.590%
2025-03-03	14.3500	14.4250	12.9000	13.2100	-8.072%	2,021,625	+508.024%
2025-02-28	14.1300	14.5400	13.8600	14.3700	+1.915%	1,539,959	+458.942%
2025-02-27	13.9300	14.2800	13.4001	14.1000	+1.148%	1,604,823	+469.645%
2025-02-26	16.0900	16.5200	13.7450	13.9400	-9.657%	2,906,025	+476.184%
2025-02-25	15.7000	16.1800	15.2400	15.4300	-0.963%	1,163,521	+420.544%