Dark

SOXS
Direxion Daily Semiconductor Bear 3X ETF
stock NYSE ETF

At Close

May 22, 2026 3:59:52 PM EDT

7.72USD-6.876%(-0.57)282,538,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:29:53 AM EDT

8.00USD-3.498%(-0.29)8,981,430

After-hours

May 22, 2026 4:59:58 PM EDT

7.77USD+0.648%(+0.05)4,915,366

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	8.0000	8.0600	7.5000	7.7300	-6.755%	282,538,291	0.000%
2026-05-21	8.6450	8.7800	8.2100	8.2900	-2.927%	247,367,473	-6.755%
2026-05-20	9.3000	9.3500	8.5100	8.5400	-13.998%	282,843,434	-9.485%
2026-05-19	10.6403	11.0700	9.3700	9.9300	-0.201%	539,075,853	-22.155%
2026-05-18	8.7700	10.4700	8.6800	9.9500	+7.801%	411,464,789	-22.312%
2026-05-15	9.1300	9.3900	8.8000	9.2300	+11.608%	402,809,632	-16.251%
2026-05-14	8.4300	8.6300	8.1200	8.2700	-0.958%	254,923,229	-6.530%
2026-05-13	8.3800	8.9800	8.1400	8.3500	-6.704%	356,084,027	-7.425%
2026-05-12	8.7450	9.9100	8.5500	8.9500	+9.146%	518,846,605	-13.631%
2026-05-11	8.6500	8.7700	8.1500	8.2000	-7.345%	300,724,041	-5.732%
2026-05-08	9.8600	9.9700	8.8400	8.8500	-16.509%	313,191,578	-12.655%
2026-05-07	10.0200	10.8800	9.9700	10.6000	+8.053%	288,873,249	-27.075%
2026-05-06	10.4300	11.1400	9.8000	9.8100	-14.770%	334,523,547	-21.203%
2026-05-05	12.5000	12.5850	11.2100	11.5100	-13.198%	214,001,925	-32.841%
2026-05-04	12.8000	13.6386	12.6500	13.2600	+2.157%	135,365,332	-41.704%
2026-05-01	13.6100	13.8899	12.8700	12.9800	-2.406%	124,570,561	-40.447%
2026-04-30	13.8400	14.4900	13.2500	13.3000	-7.639%	192,436,898	-41.880%
2026-04-29	14.9100	15.2400	14.3800	14.4000	-7.633%	151,343,893	-46.319%
2026-04-28	15.7100	16.2700	14.9300	15.5900	+11.119%	237,885,130	-50.417%
2026-04-27	13.5100	14.6250	13.4100	14.0300	+3.772%	205,250,826	-44.904%
2026-04-24	13.9850	14.6600	13.3000	13.5200	-13.885%	232,733,720	-42.825%
2026-04-23	16.3450	16.5200	15.0600	15.7000	-6.548%	191,546,858	-50.764%
2026-04-22	17.3700	17.9450	16.7200	16.8000	-7.692%	110,998,161	-53.988%
2026-04-21	18.2500	18.7550	17.8500	18.2000	-2.308%	100,950,967	-57.527%
2026-04-20	18.6350	19.4100	18.4400	18.6300	-1.272%	79,473,045	-58.508%
2026-04-17	19.2300	19.8000	18.8600	18.8700	-6.953%	102,095,491	-59.036%
2026-04-16	21.1300	21.5599	20.0700	20.2800	-3.152%	88,307,886	-61.884%
2026-04-15	21.2300	22.4250	20.9000	20.9400	-0.523%	81,060,644	-63.085%
2026-04-14	21.6000	22.3400	21.0000	21.0500	-6.111%	71,070,315	-63.278%
2026-04-13	23.9200	24.0250	22.3200	22.4200	-5.361%	75,768,586	-65.522%
2026-04-10	24.3800	24.4200	23.0050	23.6900	-5.992%	85,775,449	-67.370%
2026-04-09	26.7600	26.7600	25.0900	25.2000	-6.528%	76,379,699	-69.325%
2026-04-08	27.7000	29.3100	26.7500	26.9600	-19.354%	88,256,708	-71.328%
2026-04-07	34.8200	36.2550	33.4300	33.4300	-3.242%	62,424,523	-76.877%
2026-04-06	35.1800	35.8700	34.0100	34.5500	-3.841%	42,110,915	-77.627%
2026-04-02	40.5650	40.5900	35.7300	35.9300	-0.910%	65,787,066	-78.486%
2026-04-01	38.0700	38.4900	34.7801	36.2600	-9.032%	72,175,526	-78.682%
2026-03-31	45.8700	46.3800	39.6100	39.8600	-18.219%	56,000,605	-80.607%
2026-03-30	42.0000	49.7600	41.5700	48.7400	+13.086%	55,530,868	-84.140%
2026-03-27	41.9400	43.7100	40.8000	43.1000	+4.662%	41,088,652	-82.065%
2026-03-26	37.8400	41.2600	37.7000	41.1800	+14.325%	46,756,485	-81.229%
2026-03-25	36.3200	37.0600	35.2300	36.0200	-3.844%	43,023,183	-78.540%
2026-03-24	40.0800	40.0800	36.7000	37.4600	-4.414%	43,832,246	-79.365%
2026-03-23	38.0100	39.7850	36.2200	39.1900	-3.615%	54,854,327	-80.276%
2026-03-20	38.3200	42.2600	37.7700	40.6600	+6.691%	43,191,332	-80.989%
2026-03-19	42.0000	42.7300	37.2300	38.1100	-1.525%	49,471,925	-79.717%
2026-03-18	38.0300	38.7350	37.0100	38.7000	+1.655%	36,220,417	-80.026%
2026-03-17	37.9300	39.2600	37.7600	38.0700	-2.033%	28,621,592	-79.695%
2026-03-16	38.6100	39.5200	37.3950	38.8600	-5.908%	34,630,590	-80.108%
2026-03-13	40.3100	41.9750	38.6800	41.3000	-1.078%	51,156,727	-81.283%
2026-03-12	39.5000	42.3000	39.3407	41.7500	+10.655%	55,457,579	-81.485%
2026-03-11	38.2800	38.3800	36.6700	37.7300	-2.808%	56,188,199	-79.512%
2026-03-10	39.8400	39.8425	36.5500	38.8200	-2.413%	75,845,808	-80.088%
2026-03-09	47.2800	48.2600	39.4700	39.7800	-11.933%	129,552,034	-80.568%
2026-03-06	43.4150	45.8998	41.0500	45.1700	+12.671%	126,066,029	-82.887%
2026-03-05	39.5900	42.5000	38.0300	40.0900	+3.860%	76,917,885	-80.718%
2026-03-04	39.3000	40.6000	37.8000	38.6000	-6.311%	42,905,694	-79.974%
2026-03-03	40.0000	42.4000	39.8000	41.2000	+15.084%	63,141,128	-81.238%
2026-03-02	38.6000	38.6000	35.8000	35.8000	0.000%	49,817,483	-78.408%
2026-02-27	36.6000	37.0000	35.2000	35.8000	+4.070%	36,459,647	-78.408%
2026-02-26	32.0000	36.2000	31.9000	34.4000	+8.176%	49,452,994	-77.529%
2026-02-25	32.0000	32.2000	31.4000	31.8000	-4.217%	18,163,346	-75.692%
2026-02-24	33.3000	34.4000	32.4000	33.2000	-4.598%	30,339,322	-76.717%
2026-02-23	34.6000	35.8000	33.6000	34.8000	+2.353%	24,694,095	-77.787%
2026-02-20	36.0000	36.0000	33.4000	34.0000	-2.857%	37,866,111	-77.265%
2026-02-19	35.6000	36.2000	34.8000	35.0000	+2.339%	27,040,183	-77.914%
2026-02-18	34.9000	35.8000	33.2000	34.2000	-3.390%	29,193,676	-77.398%
2026-02-17	37.0000	38.2000	34.6000	35.4000	+0.568%	41,193,253	-78.164%
2026-02-13	35.7000	37.2000	34.4000	35.2000	-2.762%	33,001,018	-78.040%
2026-02-12	33.0000	36.4000	32.4000	36.2000	+7.738%	42,954,852	-78.646%
2026-02-11	34.3000	36.6000	33.2000	33.6000	-7.692%	43,808,225	-76.994%
2026-02-10	35.8000	37.6000	35.4000	36.4000	+0.552%	22,521,489	-78.764%
2026-02-09	38.6000	39.0000	35.4000	36.2000	-3.209%	21,330,875	-78.646%
2026-02-06	42.2000	42.6000	37.0000	37.4000	-16.518%	29,304,059	-79.332%
2026-02-05	46.2000	47.4000	42.6000	44.8000	+0.448%	49,250,401	-82.746%
2026-02-04	40.6000	47.2000	39.6000	44.6000	+13.198%	53,666,117	-82.668%
2026-02-03	36.2000	42.0000	35.8000	39.4000	+6.486%	39,104,820	-80.381%
2026-02-02	41.0000	41.0000	36.0000	37.0000	-6.091%	29,346,224	-79.108%
2026-01-30	36.7000	40.2000	35.4000	39.4000	+11.932%	31,335,520	-80.381%
2026-01-29	35.2000	39.0000	34.4000	35.2000	0.000%	30,779,029	-78.040%
2026-01-28	35.9000	36.6000	34.8000	35.2000	-7.853%	25,335,182	-78.040%
2026-01-27	39.4000	40.0000	37.6000	38.2000	-7.282%	17,664,786	-79.764%
2026-01-26	41.2000	42.0000	40.4000	41.2000	+1.980%	17,041,845	-81.238%
2026-01-23	40.0000	41.6000	39.4000	40.4000	+3.061%	21,444,010	-80.866%
2026-01-22	37.4000	39.8000	37.2000	39.2000	-0.508%	13,482,492	-80.281%
2026-01-21	41.8000	42.4000	38.4000	39.4000	-9.217%	29,012,810	-80.381%
2026-01-20	43.9000	44.2000	41.4000	43.4000	+3.828%	26,047,305	-82.189%
2026-01-16	41.4000	42.6000	40.8000	41.8000	-3.687%	15,320,196	-81.507%
2026-01-15	41.4000	43.6000	41.0000	43.4000	-4.825%	19,049,067	-82.189%
2026-01-14	46.0000	47.8000	45.6000	45.6000	+0.441%	21,742,096	-83.048%
2026-01-13	45.6000	45.8000	44.0000	45.4000	-2.155%	18,892,807	-82.974%
2026-01-12	48.6000	48.8000	46.0000	46.4000	-1.695%	11,036,335	-83.341%
2026-01-09	50.0000	51.0000	46.2000	47.2000	-8.171%	19,949,495	-83.623%
2026-01-08	49.6000	53.0000	49.6000	51.4000	+4.898%	21,043,893	-84.961%
2026-01-07	49.2000	50.4000	48.6000	49.0000	+2.941%	13,590,044	-84.224%
2026-01-06	50.4000	50.8000	47.4000	47.6000	-9.848%	24,975,607	-83.761%
2026-01-05	51.6000	53.4000	50.4000	52.8000	-4.000%	16,915,691	-85.360%
2026-01-02	58.2000	58.2000	53.8000	55.0000	-12.141%	23,128,445	-85.945%
2025-12-31	60.2000	62.8000	59.8000	62.6000	+3.300%	7,653,103	-87.652%
2025-12-30	60.0000	60.6000	59.0000	60.6000	+0.331%	6,867,334	-87.244%
2025-12-29	61.6000	62.4000	59.6000	60.4000	+1.003%	10,854,472	-87.202%
2025-12-26	58.8000	60.4000	58.8000	59.8000	0.000%	6,206,596	-87.074%
2025-12-24	60.4000	60.6000	59.4000	59.8000	-0.664%	3,925,156	-87.074%
2025-12-23	62.0000	62.6000	60.2000	60.2000	-2.903%	8,832,164	-87.159%
2025-12-22	60.0000	62.6000	59.8000	62.0000	-3.427%	11,059,086	-87.532%
2025-12-19	68.0000	68.1980	63.0000	64.2000	-7.759%	16,621,944	-87.960%
2025-12-18	67.0000	71.0000	66.0000	69.6000	-7.447%	26,798,569	-88.894%
2025-12-17	66.8000	76.0000	66.4000	75.2000	+10.914%	29,716,257	-89.721%
2025-12-16	67.3000	69.9100	65.8000	67.8000	+1.497%	22,121,298	-88.599%
2025-12-15	63.6000	67.4000	63.2000	66.8000	+1.520%	22,294,545	-88.428%
2025-12-12	59.8000	66.6000	59.2000	65.8000	+14.634%	26,599,649	-88.252%
2025-12-11	58.4000	62.2000	57.2000	57.4000	+1.773%	18,183,159	-86.533%
2025-12-10	59.0000	59.8000	56.0000	56.4000	-3.754%	15,236,005	-86.294%
2025-12-09	59.8000	60.4000	58.4000	58.6000	0.000%	10,914,608	-86.809%
2025-12-08	59.0000	60.2000	57.8000	58.6000	-2.658%	14,436,293	-86.809%
2025-12-05	60.6000	60.8000	58.4000	60.2000	-3.526%	15,007,806	-87.159%
2025-12-04	61.3000	63.2000	61.0000	62.4000	+3.311%	13,000,235	-87.612%
2025-12-03	63.8000	65.6000	60.2000	60.4000	-6.211%	16,059,503	-87.202%
2025-12-02	66.2000	67.5000	63.2000	64.4000	-6.122%	18,296,711	-87.997%
2025-12-01	71.4000	71.8000	67.0000	68.6000	0.000%	13,587,981	-88.732%
2025-11-28	71.8000	72.6000	68.6000	68.6000	-5.510%	6,132,092	-88.732%
2025-11-26	76.4000	76.8000	70.8000	72.6000	-8.101%	13,367,411	-89.353%
2025-11-25	83.2000	88.4000	78.4000	79.0000	-0.754%	15,637,152	-90.215%
2025-11-24	89.0000	89.2000	78.6000	79.6000	-13.290%	18,089,873	-90.289%
2025-11-21	94.6000	103.0000	87.8000	91.8000	-2.754%	35,173,124	-91.580%
2025-11-20	76.4000	95.6000	75.4000	94.4000	+14.286%	29,924,098	-91.811%
2025-11-19	86.0000	87.4000	79.4000	82.6000	-5.057%	17,788,388	-90.642%
2025-11-18	85.0000	89.6000	83.2000	87.0000	+6.880%	20,672,942	-91.115%
2025-11-17	79.4000	84.0000	75.0000	81.4000	+5.440%	16,554,808	-90.504%
2025-11-14	83.4000	84.8000	74.0000	77.2000	+0.783%	20,077,177	-89.987%
2025-11-13	72.0000	78.8000	71.2000	76.6000	+10.057%	18,051,811	-89.909%
2025-11-12	69.0000	71.2000	68.0000	69.6000	-4.132%	13,355,829	-88.894%
2025-11-11	70.0000	73.2000	69.4000	72.6000	+6.765%	12,479,462	-89.353%
2025-11-10	67.8000	70.8000	67.2000	68.0000	-7.609%	12,926,731	-88.632%
2025-11-07	75.0000	81.6000	73.6000	73.6000	+3.081%	22,693,974	-89.497%
2025-11-06	66.8000	73.0000	66.2000	71.4000	+7.855%	19,583,252	-89.174%
2025-11-05	72.6000	72.6000	63.6000	66.2000	-9.315%	17,173,352	-88.323%
2025-11-04	70.6000	73.6000	67.8000	73.0000	+11.621%	17,298,254	-89.411%
2025-11-03	64.2000	66.3000	63.2000	65.4000	-1.506%	10,147,769	-88.180%
2025-10-31	65.1000	68.0000	63.4000	66.4000	-0.896%	12,193,255	-88.358%
2025-10-30	65.6000	67.2000	63.6000	67.0000	+3.715%	13,927,346	-88.463%
2025-10-29	64.4000	66.4000	62.6000	64.6000	-4.720%	14,088,099	-88.034%
2025-10-28	68.8000	69.4000	67.0000	67.8000	-0.294%	8,780,499	-88.599%
2025-10-27	70.4000	71.2000	67.6000	68.0000	-8.602%	12,603,519	-88.632%
2025-10-24	74.0000	74.8000	72.6000	74.4000	-4.615%	10,384,990	-89.610%
2025-10-23	85.8000	86.0000	77.6000	78.0000	-7.143%	12,513,114	-90.090%
2025-10-22	81.2000	89.0000	79.8000	84.0000	+7.143%	15,957,081	-90.798%
2025-10-21	77.8000	80.2000	77.4000	78.4000	+1.554%	9,758,910	-90.140%
2025-10-20	79.2000	79.3760	75.4000	77.2000	-4.926%	10,568,459	-89.987%
2025-10-17	82.4000	85.0000	80.0000	81.2000	+0.995%	17,563,692	-90.480%
2025-10-16	78.8000	83.0000	77.8000	80.4000	-1.229%	19,618,505	-90.386%
2025-10-15	83.0000	87.2000	81.2000	81.4000	-9.152%	17,522,037	-90.504%
2025-10-14	90.0000	91.4000	84.8000	89.6000	+6.413%	15,151,009	-91.373%
2025-10-13	87.2000	89.8000	83.6000	84.2000	-14.777%	15,525,710	-90.819%
2025-10-10	82.6000	99.2000	82.0000	98.8000	+19.324%	25,518,036	-92.176%
2025-10-09	82.5000	85.4000	82.0000	82.8000	+1.222%	9,264,859	-90.664%
2025-10-08	91.2000	91.7960	81.8000	81.8000	-10.110%	13,474,295	-90.550%
2025-10-07	83.2000	91.6000	82.8000	91.0000	+6.557%	14,188,066	-91.505%
2025-10-06	82.8000	85.4000	81.8000	85.4000	-8.955%	13,983,749	-90.948%
2025-10-03	91.2000	95.4000	89.6000	93.8000	+1.957%	10,437,063	-91.759%
2025-10-02	92.4000	94.4000	91.2000	92.0000	-6.122%	11,628,317	-91.598%
2025-10-01	106.0000	106.3980	97.4000	98.0000	-5.222%	10,064,198	-92.112%
2025-09-30	106.2000	107.8000	103.4000	103.4000	-2.637%	8,356,103	-92.524%
2025-09-29	103.2000	106.4000	101.6000	106.2000	0.000%	8,399,973	-92.721%
2025-09-26	106.8000	110.0000	105.6000	106.2000	-0.562%	8,319,811	-92.721%
2025-09-25	111.2000	114.6000	106.0000	106.8000	+1.136%	11,201,880	-92.762%
2025-09-24	106.2000	110.0000	105.0000	105.6000	+0.380%	8,766,821	-92.680%
2025-09-23	104.1000	107.3980	102.2000	105.2000	-0.379%	7,874,443	-92.652%
2025-09-22	110.2000	110.4000	105.0000	105.6000	-4.521%	8,085,169	-92.680%
2025-09-19	109.2000	113.8000	109.2000	110.6000	+1.654%	5,963,550	-93.011%
2025-09-18	112.4000	113.8000	106.9000	108.8000	-10.231%	12,180,247	-92.895%
2025-09-17	122.4000	126.8000	118.4000	121.2000	+0.331%	9,747,551	-93.622%
2025-09-16	122.2000	124.2000	120.6000	120.8000	-1.948%	6,029,177	-93.601%
2025-09-15	127.2000	128.2000	123.2000	123.2000	-2.377%	5,795,015	-93.726%
2025-09-12	126.2000	128.6000	125.2000	126.2000	-0.630%	4,763,441	-93.875%
2025-09-11	127.4000	127.8000	125.0000	127.0000	-1.855%	7,164,735	-93.913%
2025-09-10	130.2000	132.2000	128.4000	129.4000	-5.271%	8,124,185	-94.026%
2025-09-09	137.0000	139.8000	135.6000	136.6000	-0.292%	5,432,069	-94.341%
2025-09-08	137.7000	139.2000	135.2000	137.0000	-2.143%	6,189,910	-94.358%
2025-09-05	138.2000	145.2000	137.4000	140.0000	-3.047%	9,516,303	-94.479%
2025-09-04	152.2000	155.0000	144.2000	144.4000	-3.347%	6,637,058	-94.647%
2025-09-03	146.6000	153.9160	146.4000	149.4000	+1.633%	6,477,403	-94.826%
2025-09-02	154.0000	155.6000	147.0000	147.0000	+2.941%	8,664,368	-94.741%
2025-08-29	137.0000	144.6000	136.9000	142.8000	+8.676%	7,566,677	-94.587%
2025-08-28	131.8000	134.0000	128.6000	131.4000	-1.203%	6,802,259	-94.117%
2025-08-27	135.6000	137.2000	132.6000	133.0000	-0.746%	5,413,385	-94.188%
2025-08-26	136.0000	136.2000	132.6000	134.0000	-2.332%	4,646,527	-94.231%
2025-08-25	137.4000	139.8000	135.8000	137.2000	+0.734%	4,368,471	-94.366%
2025-08-22	147.8000	149.2000	131.6000	136.2000	-8.468%	11,456,138	-94.325%
2025-08-21	149.0000	151.4000	145.6000	148.8000	+1.639%	7,395,285	-94.805%
2025-08-20	144.6000	158.0000	144.6000	146.4000	+2.092%	11,044,477	-94.720%
2025-08-19	137.2000	144.5980	135.6000	143.4000	+4.672%	8,032,089	-94.609%
2025-08-18	139.4000	140.0000	136.8000	137.0000	-0.868%	5,702,076	-94.358%
2025-08-15	132.2000	139.6000	132.2000	138.2000	+6.966%	8,147,566	-94.407%
2025-08-14	135.0000	135.8000	128.0000	129.2000	-0.309%	8,503,933	-94.017%
2025-08-13	132.6000	134.4000	129.4000	129.6000	-4.284%	8,152,025	-94.035%
2025-08-12	146.5000	149.6000	135.4000	135.4000	-9.613%	10,573,334	-94.291%
2025-08-11	147.6000	151.0000	142.6000	149.8000	+0.402%	7,474,317	-94.840%
2025-08-08	152.9000	154.3940	148.6000	149.2000	-2.611%	6,779,279	-94.819%
2025-08-07	150.4000	156.8000	148.0000	153.2000	-4.608%	9,953,018	-94.954%
2025-08-06	161.6000	167.2000	159.6000	160.6000	+2.293%	8,392,533	-95.187%
2025-08-05	151.6000	162.6000	150.0000	157.0000	+2.081%	9,972,626	-95.076%
2025-08-04	156.8000	159.2000	153.0000	153.8000	-3.995%	6,671,881	-94.974%
2025-08-01	163.2000	169.8000	155.6000	160.2000	+3.756%	13,874,896	-95.175%
2025-07-31	146.0000	158.6000	145.6020	154.4000	+9.348%	10,090,916	-94.994%
2025-07-30	140.4000	144.8000	138.4000	141.2000	-1.944%	9,795,678	-94.525%
2025-07-29	142.2000	147.0000	138.2000	144.0000	-0.415%	10,382,874	-94.632%
2025-07-28	148.2000	148.3080	144.2000	144.6000	-5.490%	6,964,918	-94.654%
2025-07-25	155.4000	157.4000	152.4000	153.0000	+0.262%	5,586,025	-94.948%
2025-07-24	152.4000	156.5980	151.6000	152.6000	+0.926%	8,322,851	-94.934%
2025-07-23	152.2000	157.0000	150.8000	151.2000	+1.750%	10,011,681	-94.888%
2025-07-22	144.6000	153.6000	143.5040	148.6000	+4.208%	14,798,260	-94.798%
2025-07-21	142.0000	142.6000	137.2000	142.6000	-0.419%	10,164,808	-94.579%
2025-07-18	141.2000	146.4000	140.2000	143.2000	+0.140%	10,011,581	-94.602%
2025-07-17	145.2000	148.0000	142.2000	143.0000	-0.970%	9,478,720	-94.594%
2025-07-16	147.0000	155.9040	144.4000	144.4000	+0.557%	11,835,937	-94.647%
2025-07-15	139.1000	143.8000	137.0000	143.6000	-2.710%	13,038,793	-94.617%
2025-07-14	147.0000	154.0000	146.2000	147.6000	+2.786%	10,884,804	-94.763%
2025-07-11	145.6000	147.4000	142.2000	143.6000	+0.560%	10,666,308	-94.617%
2025-07-10	143.0000	147.0000	141.2000	142.8000	-2.989%	10,926,828	-94.587%
2025-07-09	147.2000	151.4000	142.8000	147.2000	-1.075%	11,857,268	-94.749%
2025-07-08	153.4000	155.0000	144.6000	148.8000	-5.464%	11,977,875	-94.805%
2025-07-07	153.1000	159.4000	151.4000	157.4000	+5.638%	12,039,813	-95.089%
2025-07-03	149.4000	150.4000	147.6000	149.0000	-1.325%	6,731,152	-94.812%
2025-07-02	161.4000	161.6000	149.0000	151.0000	-5.625%	13,043,767	-94.881%
2025-07-01	162.0000	167.4000	157.2000	160.0000	+1.394%	11,209,304	-95.169%
2025-06-30	155.2000	160.2000	155.0000	157.8000	+0.127%	6,669,344	-95.101%
2025-06-27	156.6000	162.6000	153.0000	157.6000	+0.127%	9,155,502	-95.095%
2025-06-26	157.2000	161.0000	155.8000	157.4000	-2.114%	5,744,903	-95.089%
2025-06-25	162.0000	165.8000	160.6000	160.8000	-2.663%	6,002,559	-95.193%
2025-06-24	176.6000	176.8000	164.4000	165.2000	-11.846%	9,015,873	-95.321%
2025-06-23	191.2000	199.4000	184.0000	187.4000	-1.782%	7,267,645	-95.875%
2025-06-20	182.0000	198.2000	181.2000	190.8000	+2.032%	6,682,894	-95.949%
2025-06-18	186.4000	190.7000	180.4000	187.0000	-0.953%	6,144,065	-95.866%
2025-06-17	187.8000	189.6000	179.6000	188.8000	+2.275%	6,519,505	-95.906%
2025-06-16	196.0000	196.4000	182.0000	184.6000	-9.243%	7,530,727	-95.813%
2025-06-13	201.6000	205.8000	195.0000	203.4000	+7.619%	6,977,587	-96.200%
2025-06-12	193.8000	194.6000	186.2000	189.0000	-0.526%	4,797,118	-95.910%
2025-06-11	183.6000	195.4000	181.8000	190.0000	+1.064%	6,424,092	-95.932%
2025-06-10	198.8000	199.6000	185.8000	188.0000	-6.281%	6,540,725	-95.888%
2025-06-09	210.0000	210.6000	195.0000	200.6000	-7.216%	7,079,659	-96.147%
2025-06-06	213.8000	216.4000	207.4000	216.2000	-1.638%	4,577,871	-96.425%
2025-06-05	212.4000	224.7980	207.0000	219.8000	+1.104%	8,325,050	-96.483%
2025-06-04	222.2000	228.0000	215.0000	217.4000	-4.229%	6,364,990	-96.444%
2025-06-03	247.4000	252.2000	225.8000	227.0000	-8.246%	6,340,321	-96.595%
2025-06-02	261.0000	261.4000	244.4000	247.4000	-4.552%	4,970,403	-96.876%
2025-05-30	248.6000	272.5000	248.6000	259.2000	+6.143%	7,186,694	-97.018%
2025-05-29	230.2000	248.9980	229.6000	244.2000	-1.053%	6,116,386	-96.835%
2025-05-28	241.4000	248.8000	239.4000	246.8000	+1.647%	4,387,806	-96.868%
2025-05-27	253.0000	259.4000	239.6000	242.8000	-10.007%	5,403,717	-96.816%
2025-05-23	278.6000	280.2000	266.0700	269.8000	+4.655%	6,602,530	-97.135%
2025-05-22	250.8000	258.4000	244.2000	257.8000	+2.791%	5,336,826	-97.002%
2025-05-21	243.8000	255.2000	229.6000	250.8000	+5.556%	7,318,210	-96.918%
2025-05-20	242.8000	244.8000	237.2000	237.6000	+0.508%	3,725,422	-96.747%
2025-05-19	247.6000	248.5600	234.6000	236.4000	+1.897%	5,133,768	-96.730%
2025-05-16	229.6000	240.2000	229.6000	232.0000	+0.433%	3,885,797	-96.668%
2025-05-15	233.0000	238.8000	225.8000	231.0000	+1.852%	5,567,948	-96.654%
2025-05-14	225.0000	231.8000	220.4000	226.8000	-1.305%	5,219,982	-96.592%
2025-05-13	248.0000	249.0000	226.0000	229.8000	-8.373%	6,740,641	-96.636%
2025-05-12	257.0000	265.8000	243.8020	250.8000	-21.625%	7,945,788	-96.918%
2025-05-09	317.6000	328.6000	311.4000	320.0000	-3.030%	2,836,482	-97.584%
2025-05-08	326.0000	337.8000	313.4000	330.0000	-3.112%	4,213,450	-97.658%
2025-05-07	359.8000	370.0000	337.0000	340.6000	-5.125%	3,254,585	-97.730%
2025-05-06	366.0000	372.6000	350.2000	359.0000	+3.280%	3,519,706	-97.847%
2025-05-05	350.6000	352.0400	338.4000	347.6000	+2.055%	2,223,267	-97.776%
2025-05-02	353.2000	354.6000	329.6000	340.6000	-10.132%	4,721,804	-97.730%
2025-05-01	365.6000	380.5980	356.8000	379.0000	+0.477%	2,868,372	-97.960%
2025-04-30	414.8000	423.0000	375.0000	377.2000	-2.381%	4,217,639	-97.951%
2025-04-29	388.2000	394.0000	374.0000	386.4000	+3.205%	2,809,144	-97.999%
2025-04-28	378.0000	398.8000	366.2020	374.4000	+0.753%	3,173,854	-97.935%
2025-04-25	394.8000	398.0000	364.2000	371.6000	-2.621%	3,598,720	-97.920%
2025-04-24	424.6000	435.0000	380.0000	381.6000	-17.403%	5,424,631	-97.974%
2025-04-23	443.2000	469.6000	426.0000	462.0000	-11.460%	4,477,133	-98.327%
2025-04-22	537.6000	543.7000	508.4000	521.8000	-5.676%	2,229,471	-98.519%
2025-04-21	556.0000	585.6000	550.6020	553.2000	+5.251%	1,898,528	-98.603%
2025-04-17	506.4000	542.0000	505.6000	525.6000	+1.821%	2,567,379	-98.529%
2025-04-16	525.8000	561.4000	499.0000	516.2000	+11.780%	3,592,282	-98.503%
2025-04-15	462.0000	470.0000	443.0000	461.8000	-1.451%	2,351,414	-98.326%
2025-04-14	437.0000	490.5000	435.8000	468.6000	-1.802%	3,443,713	-98.350%
2025-04-11	526.0000	549.8000	470.2000	477.2000	-6.248%	4,964,549	-98.380%
2025-04-10	471.4000	552.8000	463.4060	509.0000	+22.947%	6,681,234	-98.481%
2025-04-09	919.4000	944.0000	380.0000	414.0000	-55.976%	8,475,130	-98.133%
2025-04-08	748.0000	1,003.4000	710.0000	940.4000	+11.027%	4,044,703	-99.178%
2025-04-07	1,003.8000	1,068.6000	684.2020	847.0000	-6.964%	6,719,487	-99.087%
2025-04-04	825.6000	948.0000	800.8000	910.4000	+23.662%	5,047,106	-99.151%
2025-04-03	656.8000	745.6000	643.6000	736.2000	+29.795%	2,548,413	-98.950%
2025-04-02	607.2000	612.6000	545.6020	567.2000	-2.072%	2,004,582	-98.637%
2025-04-01	588.0000	620.9640	578.2020	579.2000	-0.103%	1,821,703	-98.665%
2025-03-31	611.4000	635.9980	578.7000	579.8000	+0.695%	1,923,976	-98.667%
2025-03-28	538.0000	585.5020	530.2000	575.8000	+9.551%	1,795,964	-98.658%
2025-03-27	515.4000	535.9420	508.0020	525.6000	+5.712%	1,876,749	-98.529%
2025-03-26	464.0000	511.0000	459.5000	497.2000	+8.654%	1,846,388	-98.445%
2025-03-25	452.8000	462.6000	448.2020	457.6000	+0.571%	946,683	-98.311%
2025-03-24	466.4000	469.6000	444.2000	455.0000	-8.671%	1,692,116	-98.301%
2025-03-21	509.4000	520.8000	493.2000	498.2000	+3.490%	1,309,139	-98.448%
2025-03-20	489.6000	490.6000	467.6000	481.4000	+2.208%	1,503,401	-98.394%
2025-03-19	483.8000	494.2000	448.0000	471.0000	-1.629%	1,708,555	-98.359%
2025-03-18	477.4000	491.6020	472.2240	478.8000	+3.101%	1,382,676	-98.386%
2025-03-17	494.4000	495.0000	451.4240	464.4000	-4.836%	1,660,847	-98.335%
2025-03-14	510.0000	511.8000	484.0000	488.0000	-8.989%	1,759,365	-98.416%
2025-03-13	529.0000	553.2000	504.4000	536.2000	+1.399%	1,578,208	-98.558%
2025-03-12	526.0000	545.5000	506.6000	528.8000	-6.208%	1,817,477	-98.538%
2025-03-11	542.8000	589.2000	528.6080	563.8000	+3.754%	2,743,895	-98.629%
2025-03-10	514.0000	564.9980	503.1000	543.4000	+13.682%	2,596,522	-98.577%
2025-03-07	518.0000	537.2000	472.8900	478.0000	-8.499%	2,592,946	-98.383%
2025-03-06	513.8000	528.6000	485.5000	522.4000	+12.199%	2,817,288	-98.520%
2025-03-05	483.6000	510.1000	461.1000	465.6000	-6.393%	2,795,819	-98.340%
2025-03-04	506.8000	539.6000	456.6000	497.4000	-1.544%	3,373,482	-98.446%
2025-03-03	437.0000	518.3800	437.0000	505.2000	+10.499%	3,312,113	-98.470%
2025-02-28	478.4000	495.2000	446.2000	457.2000	-4.829%	2,779,030	-98.309%
2025-02-27	401.6000	481.2000	399.6000	480.4000	+17.919%	3,148,360	-98.391%
2025-02-26	413.2000	422.2000	396.8000	407.4000	-5.168%	2,018,384	-98.103%
2025-02-25	406.2000	433.9280	402.0000	429.6000	+6.442%	2,894,460	-98.201%
2025-02-24	373.2000	405.9000	371.7000	403.6000	+6.829%	2,873,973	-98.085%
2025-02-21	343.0000	382.2000	343.0000	377.8000	+9.128%	2,618,722	-97.954%
2025-02-20	342.0000	356.6340	335.6000	346.2000	-0.745%	1,952,106	-97.767%
2025-02-19	363.8000	369.1940	343.2000	348.8000	-4.803%	2,331,546	-97.784%
2025-02-18	376.6000	383.6000	363.0000	366.4000	-5.029%	1,669,117	-97.890%
2025-02-14	387.4000	391.8000	382.0000	385.8000	+0.052%	1,243,607	-97.996%
2025-02-13	401.0000	402.0000	385.2000	385.6000	-3.744%	1,882,424	-97.995%
2025-02-12	420.0000	423.6000	400.2000	400.6000	-0.348%	1,952,917	-98.070%
2025-02-11	412.4000	413.0000	394.8000	402.0000	-0.149%	1,631,445	-98.077%
2025-02-10	408.6000	410.1000	399.6000	402.6000	-3.730%	1,467,268	-98.080%
2025-02-07	397.2000	426.7000	390.8320	418.2000	+4.550%	2,571,355	-98.152%
2025-02-06	406.6000	413.0000	397.8000	400.0000	+0.654%	1,302,874	-98.068%
2025-02-05	425.0000	433.9980	395.2020	397.4000	-5.829%	1,647,124	-98.055%
2025-02-04	438.2000	440.7700	416.4000	422.0000	-2.630%	1,614,532	-98.168%
2025-02-03	445.0000	453.4000	420.0000	433.4000	+5.143%	2,847,937	-98.216%
2025-01-31	402.4000	416.6000	378.4000	412.2000	+0.733%	3,372,771	-98.125%
2025-01-30	418.8000	427.1000	401.2040	409.2000	-6.061%	2,132,033	-98.111%
2025-01-29	427.8000	449.1000	424.2000	435.6000	-1.000%	1,856,925	-98.225%
2025-01-28	440.0000	469.1000	432.2000	440.0000	-0.990%	2,788,552	-98.243%
2025-01-27	416.8000	459.7960	413.0000	444.4000	+22.830%	5,851,833	-98.261%
2025-01-24	340.2000	365.4000	340.0000	361.8000	+6.412%	2,069,752	-97.863%
2025-01-23	354.0000	358.2000	340.0000	340.0000	+0.592%	2,075,484	-97.726%
2025-01-22	342.8000	345.2000	327.0000	338.0000	-4.249%	2,596,833	-97.713%
2025-01-21	356.4000	366.1980	343.4000	353.0000	-3.710%	2,322,902	-97.810%
2025-01-17	372.0000	379.5960	363.4000	366.6000	-8.028%	2,696,396	-97.891%
2025-01-16	379.6000	398.6420	376.0000	398.6000	-0.300%	2,338,223	-98.061%
2025-01-15	404.2000	409.4000	392.1000	399.8000	-6.106%	1,991,354	-98.067%
2025-01-14	421.6000	441.9980	414.2000	425.8000	-1.390%	1,608,215	-98.185%
2025-01-13	454.0000	456.0000	431.0000	431.8000	+0.653%	1,949,716	-98.210%
2025-01-10	415.0000	436.6000	414.6000	429.0000	+7.465%	2,587,428	-98.198%
2025-01-08	393.0000	412.4000	389.6000	399.2000	+3.099%	2,434,613	-98.064%
2025-01-07	360.0000	394.0000	358.6000	387.2000	+3.918%	2,778,046	-98.004%
2025-01-06	381.0000	381.6000	357.0020	372.6000	-8.721%	3,056,603	-97.925%
2025-01-03	433.0000	435.4000	404.4000	408.2000	-7.731%	1,997,414	-98.106%
2025-01-02	435.4000	453.7000	420.6000	442.4000	-1.558%	2,015,972	-98.253%
2024-12-31	434.6000	454.9000	429.4000	449.4000	+3.026%	1,426,409	-98.280%
2024-12-30	434.4000	447.5980	427.0000	436.2000	+5.515%	1,799,070	-98.228%
2024-12-27	410.6000	429.0000	407.8000	413.4000	+2.632%	1,741,000	-98.130%
2024-12-26	411.8000	413.3000	395.6000	402.8000	0.000%	1,183,303	-98.081%
2024-12-24	407.2000	415.3000	402.4000	402.8000	-2.893%	934,824	-98.081%
2024-12-23	445.8000	445.8000	413.6000	414.8000	-10.255%	2,055,606	-98.136%
2024-12-20	489.2000	494.2000	442.6000	462.2000	-4.028%	2,421,663	-98.328%
2024-12-19	455.0000	484.8000	452.5000	481.6000	+4.787%	2,593,606	-98.395%
2024-12-18	404.0000	467.8000	394.7000	459.6000	+11.553%	2,695,839	-98.318%
2024-12-17	407.6000	419.4000	400.6400	412.0000	+4.198%	2,044,143	-98.124%
2024-12-16	415.0000	424.4000	389.6020	395.4000	-5.452%	1,940,773	-98.045%
2024-12-13	425.6000	439.9000	410.6340	418.2000	-8.450%	2,202,383	-98.152%
2024-12-12	457.0000	467.2240	450.7000	456.8000	+2.330%	1,517,311	-98.308%
2024-12-11	461.0000	470.1720	437.2980	446.4000	-7.309%	1,684,275	-98.268%
2024-12-10	447.0000	490.7980	445.2000	481.6000	+7.261%	1,491,710	-98.395%
2024-12-09	451.8000	458.2000	433.0000	449.0000	+1.400%	1,394,988	-98.278%
2024-12-06	450.0000	455.0000	440.0000	442.8000	-1.775%	1,139,225	-98.254%
2024-12-05	428.8000	454.6000	427.0000	450.8000	+5.722%	1,322,296	-98.285%
2024-12-04	417.8000	436.7580	417.0000	426.4000	-4.007%	1,386,718	-98.187%
2024-12-03	446.0000	448.8000	436.3960	444.2000	+1.694%	1,308,136	-98.260%
2024-12-02	464.8000	466.4000	427.4000	436.8000	-7.653%	2,259,595	-98.230%
2024-11-29	484.0000	484.0000	455.6000	473.0000	-3.862%	1,248,928	-98.366%