Dark

SPXL
Direxion Daily S&P 500 Bull 3x ETF
stock NYSE ETF

Market Open

Oct 2, 2026 3:44:56 PM EDT

288.59USD+2.083%(+5.89)1,456,990

288.89Bid 288.99Ask 0.10Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

289.76USD+2.497%(+7.06)129,841

After-hours

Oct 1, 2026 4:57:30 PM EDT

282.55USD-0.092%(-0.26)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	289.8300	291.8100	285.9000	288.5900	+2.083%	1,456,990	0.000%
2026-10-01	283.0600	284.4400	276.9200	282.7000	+0.569%	2,205,876	+2.083%
2026-09-30	285.4350	288.7200	280.6800	281.1000	-0.742%	1,724,221	+2.665%
2026-09-29	286.0900	286.0900	281.0000	283.2000	-0.513%	1,208,724	+1.903%
2026-09-28	287.8400	289.1600	282.5800	284.6600	-2.273%	1,624,275	+1.381%
2026-09-25	288.4200	292.2500	285.7250	291.2800	+1.491%	1,612,505	-0.924%
2026-09-24	283.3000	288.7250	282.3600	287.0000	-0.191%	1,640,100	+0.554%
2026-09-23	293.3300	293.5300	286.1600	287.5500	-2.250%	1,928,216	+0.362%
2026-09-22	294.7400	296.0500	293.2000	294.1700	-0.129%	1,054,343	-1.897%
2026-09-21	286.6500	296.1050	286.2701	294.5500	+4.703%	1,274,665	-2.023%
2026-09-18	281.1750	281.8500	277.4700	281.3200	+0.199%	1,400,351	+2.584%
2026-09-17	281.3600	281.6700	277.9000	280.7600	+3.384%	1,441,609	+2.789%
2026-09-16	277.4350	279.7800	266.6900	271.5700	-1.344%	2,400,760	+6.267%
2026-09-15	278.3100	278.5000	273.9000	275.2700	-1.372%	1,339,370	+4.839%
2026-09-14	277.0700	282.0300	275.9350	279.1000	-1.354%	1,808,976	+3.400%
2026-09-11	283.4800	285.2950	282.3000	282.9300	+2.426%	1,503,427	+2.000%
2026-09-10	276.4300	278.6350	274.9450	276.2300	-1.834%	1,817,440	+4.475%
2026-09-09	283.2500	283.7341	279.7500	281.3900	-1.419%	1,449,432	+2.559%
2026-09-08	289.1000	289.6500	284.5700	285.4400	-1.671%	1,286,861	+1.104%
2026-09-04	292.4000	293.3100	288.9567	290.2900	-1.212%	1,220,716	-0.586%
2026-09-03	288.0300	294.8840	287.6800	293.8500	+3.080%	1,307,563	-1.790%
2026-09-02	282.0000	286.5420	281.3300	285.0700	+1.322%	1,188,082	+1.235%
2026-09-01	281.7090	284.6750	278.9000	281.3500	-2.081%	1,965,966	+2.573%
2026-08-31	287.7800	288.4950	284.8000	287.3300	-0.968%	1,069,872	+0.439%
2026-08-28	292.8100	296.8680	288.9500	290.1400	-0.722%	1,576,846	-0.534%
2026-08-27	289.4000	293.7200	287.9036	292.2500	+1.954%	1,310,524	-1.252%
2026-08-26	285.2000	288.1198	284.3700	286.6500	+0.014%	952,671	+0.677%
2026-08-25	287.0800	287.5900	283.5200	286.6100	+0.894%	1,039,812	+0.691%
2026-08-24	285.6200	285.9400	282.4400	284.0700	-0.897%	1,379,076	+1.591%
2026-08-21	286.9000	288.9700	284.8660	286.6400	+1.133%	2,489,193	+0.680%
2026-08-20	287.3100	289.6000	282.8100	283.4300	-2.554%	1,479,806	+1.821%
2026-08-19	292.2600	294.5500	289.7100	290.8600	+0.689%	1,310,740	-0.780%
2026-08-18	290.3900	291.3600	288.3937	288.8700	-2.075%	1,507,917	-0.097%
2026-08-17	299.1900	299.8229	294.8600	294.9900	-1.443%	1,302,741	-2.170%
2026-08-14	301.9900	302.2300	298.3800	299.3100	-0.677%	987,480	-3.582%
2026-08-13	297.9700	303.1800	297.2750	301.3500	+2.007%	1,483,055	-4.234%
2026-08-12	297.9700	298.0500	293.8400	295.4200	+0.767%	1,081,492	-2.312%
2026-08-11	297.8100	297.9500	291.8400	293.1700	-1.016%	1,265,773	-1.562%
2026-08-10	295.7200	298.5200	294.7600	296.1800	-0.051%	1,238,563	-2.563%
2026-08-07	293.8700	297.1700	292.3700	296.3300	+1.762%	1,299,508	-2.612%
2026-08-06	293.2100	295.0700	290.1900	291.2000	-0.563%	1,490,261	-0.896%
2026-08-05	299.7700	300.9609	292.5000	292.8500	-0.581%	2,087,338	-1.455%
2026-08-04	282.9000	296.9600	282.7500	294.5600	+5.320%	4,497,421	-2.027%
2026-08-03	270.6800	280.6500	270.4300	279.6800	+4.280%	2,080,392	+3.186%
2026-07-31	265.8900	270.2000	258.4400	268.2000	+2.012%	2,492,976	+7.603%
2026-07-30	256.9200	263.5400	255.4600	262.9100	+5.080%	2,036,392	+9.768%
2026-07-29	261.3200	264.2600	249.8824	250.2000	-4.657%	2,631,832	+15.344%
2026-07-28	260.5700	264.4233	257.2800	262.4200	+0.706%	1,764,471	+9.973%
2026-07-27	266.8700	267.4100	257.2600	260.5800	+0.069%	1,589,163	+10.749%
2026-07-24	260.0300	265.4900	258.7659	260.4000	+0.135%	1,803,416	+10.826%
2026-07-23	261.2200	264.5850	256.6783	260.0500	-3.674%	1,869,001	+10.975%
2026-07-22	269.1800	272.8000	268.8300	269.9700	-0.395%	1,106,284	+6.897%
2026-07-21	268.9100	271.7900	266.6005	271.0400	+2.457%	1,229,895	+6.475%
2026-07-20	269.7700	271.5100	263.8600	264.5400	-0.448%	1,592,832	+9.091%
2026-07-17	264.5200	270.1700	263.0700	265.7300	-3.103%	1,785,428	+8.603%
2026-07-16	276.5100	278.3400	271.0500	274.2400	-1.604%	1,513,232	+5.233%
2026-07-15	278.0700	279.6400	273.7500	278.7100	+1.117%	1,529,704	+3.545%
2026-07-14	274.6500	277.1800	272.2500	275.6300	+1.067%	1,605,695	+4.702%
2026-07-13	276.4200	278.0061	271.4502	272.7200	-2.314%	1,488,248	+5.819%
2026-07-10	276.1400	279.7700	271.8300	279.1800	+1.229%	1,362,912	+3.371%
2026-07-09	271.1650	276.2000	269.2511	275.7900	+2.486%	1,387,684	+4.641%
2026-07-08	266.6700	269.9200	262.7100	269.1000	-0.906%	1,797,129	+7.243%
2026-07-07	274.5200	275.3200	268.9850	271.5600	-1.541%	1,660,744	+6.271%
2026-07-06	272.8600	276.9697	271.6100	275.8100	+2.604%	1,419,853	+4.634%
2026-07-02	271.6600	275.7500	263.5742	268.8100	-0.437%	2,706,401	+7.358%
2026-07-01	269.2200	274.0700	266.4100	269.9900	-0.251%	1,660,022	+6.889%
2026-06-30	265.1900	272.5400	265.0000	270.6700	+2.090%	1,356,659	+6.621%
2026-06-29	260.3800	265.7012	255.8550	265.1300	+5.357%	1,373,619	+8.848%
2026-06-26	252.3600	260.5180	250.3700	251.6500	-2.283%	1,889,455	+14.679%
2026-06-25	263.2600	263.7040	253.4310	257.5300	+0.159%	1,951,102	+12.061%
2026-06-24	259.3700	264.4399	254.8102	257.1200	-0.329%	1,679,024	+12.239%
2026-06-23	257.7800	264.3300	256.4000	257.9700	-4.477%	1,969,222	+11.870%
2026-06-22	273.7800	276.5000	268.7200	270.0600	-0.939%	1,594,483	+6.861%
2026-06-18	273.8400	274.2781	269.7000	272.6200	+2.895%	1,592,181	+5.858%
2026-06-17	276.2000	277.0400	262.9800	264.9500	-3.760%	2,199,658	+8.922%
2026-06-16	279.9600	280.9300	274.7800	275.3000	-1.756%	1,470,694	+4.827%
2026-06-15	277.2100	282.3400	277.0800	280.2200	+5.239%	3,371,741	+2.987%
2026-06-12	265.3100	269.1500	259.2350	266.2700	+1.545%	2,576,241	+8.382%
2026-06-11	252.9100	264.5200	248.5000	262.2200	+5.027%	3,313,086	+10.056%
2026-06-10	258.1000	263.4500	249.5000	249.6700	-4.728%	3,270,216	+15.589%
2026-06-09	269.1600	272.5600	246.5600	262.0600	-0.934%	3,786,135	+10.124%
2026-06-08	268.8700	271.0500	263.4500	264.5300	+0.750%	2,328,333	+9.095%
2026-06-05	279.4580	280.0800	260.5100	262.5600	-7.893%	4,850,780	+9.914%
2026-06-04	279.4900	286.4500	278.7800	285.0600	+1.074%	1,202,920	+1.238%
2026-06-03	286.4000	287.1600	281.3000	282.0300	-2.083%	2,044,218	+2.326%
2026-06-02	285.1750	289.0000	284.9200	288.0300	+0.408%	1,147,450	+0.194%
2026-06-01	283.4900	288.9100	282.7200	286.8600	+0.776%	1,840,819	+0.603%
2026-05-29	284.1000	286.5000	282.7800	284.6500	+0.615%	2,273,593	+1.384%
2026-05-28	277.8200	283.4600	276.8600	282.9100	+1.631%	1,607,158	+2.008%
2026-05-27	278.7600	279.2500	275.9300	278.3700	-0.007%	1,878,209	+3.671%
2026-05-26	277.8800	280.1650	276.0700	278.3900	+1.944%	1,714,256	+3.664%
2026-05-22	273.7100	276.6900	271.8500	273.0800	+1.051%	1,903,581	+5.680%
2026-05-21	265.6400	272.5000	264.1500	270.2400	+0.592%	2,319,761	+6.790%
2026-05-20	262.5500	269.2500	260.8100	268.6500	+3.049%	2,081,738	+7.422%
2026-05-19	261.8300	264.8580	258.3200	260.7000	-1.945%	2,936,726	+10.698%
2026-05-18	267.3200	269.0399	260.3700	265.8700	-0.274%	3,031,346	+8.546%
2026-05-15	269.6900	271.4883	265.3950	266.6000	-3.720%	2,322,787	+8.248%
2026-05-14	272.0300	278.4400	271.9250	276.9000	+2.336%	2,033,671	+4.222%
2026-05-13	266.4100	272.2050	263.1900	270.5800	+1.649%	1,737,623	+6.656%
2026-05-12	264.8700	266.8300	259.2600	266.1900	-0.404%	2,469,550	+8.415%
2026-05-11	264.4600	269.0100	264.3800	267.2700	+0.644%	1,499,064	+7.977%
2026-05-08	262.7900	266.1400	262.4900	265.5600	+2.383%	1,479,068	+8.672%
2026-05-07	263.1950	264.3427	257.5200	259.3800	-0.977%	2,415,910	+11.261%
2026-05-06	256.0500	262.7200	255.7000	261.9400	+4.172%	2,037,472	+10.174%
2026-05-05	249.4800	252.7900	249.2500	251.4500	+2.328%	1,542,932	+14.770%
2026-05-04	247.7700	249.8800	242.3100	245.7300	-1.107%	2,017,045	+17.442%
2026-05-01	249.0500	252.7964	248.2866	248.4800	+0.856%	2,197,791	+16.142%
2026-04-30	242.5800	247.6000	238.4000	246.3700	+2.826%	2,600,811	+17.137%
2026-04-29	238.8700	240.1200	236.2900	239.6000	-0.046%	1,717,526	+20.447%
2026-04-28	239.8150	240.8700	237.2229	239.7100	-1.476%	1,877,608	+20.391%
2026-04-27	241.3100	243.7200	240.4500	243.3000	+0.479%	1,327,183	+18.615%
2026-04-24	238.9000	242.5954	237.1800	242.1400	+2.333%	2,241,795	+19.183%
2026-04-23	237.7400	240.7600	230.6500	236.6200	-1.281%	3,101,125	+21.963%
2026-04-22	237.5700	239.9050	236.7100	239.6900	+3.013%	2,439,192	+20.401%
2026-04-21	238.7600	239.8300	231.1900	232.6800	-1.959%	2,834,734	+24.029%
2026-04-20	237.3500	238.5000	234.7301	237.3300	-0.586%	2,080,819	+21.599%
2026-04-17	234.9300	241.0558	234.5224	238.7300	+3.517%	3,534,780	+20.886%
2026-04-16	230.0000	231.7250	227.5900	230.6200	+0.707%	2,107,114	+25.137%
2026-04-15	224.5900	229.3100	223.5800	229.0000	+2.383%	2,798,453	+26.022%
2026-04-14	217.3900	223.8868	217.3900	223.6700	+3.594%	2,760,332	+29.025%
2026-04-13	207.9200	216.0800	207.1500	215.9100	+2.932%	2,472,815	+33.662%
2026-04-10	211.5850	212.2000	208.9499	209.7600	-0.337%	3,916,003	+37.581%
2026-04-09	205.8500	211.5800	204.8850	210.4700	+1.725%	2,591,498	+37.117%
2026-04-08	207.2300	207.8600	202.9900	206.9000	+7.581%	5,166,446	+39.483%
2026-04-07	190.0150	192.5400	185.1700	192.3200	+0.177%	3,658,460	+50.057%
2026-04-06	189.4000	192.7450	189.1700	191.9800	+1.255%	2,377,823	+50.323%
2026-04-02	181.3100	191.1600	180.1980	189.6000	+0.243%	3,723,992	+52.210%
2026-04-01	187.9600	191.9115	187.2500	189.1400	+2.299%	3,446,002	+52.580%
2026-03-31	175.7800	185.9300	175.0500	184.8900	+8.631%	4,984,359	+56.087%
2026-03-30	176.7800	177.0005	168.0400	170.2000	-1.075%	3,828,183	+69.559%
2026-03-27	179.0700	179.2000	171.1901	172.0500	-5.212%	4,875,892	+67.736%
2026-03-26	187.4300	189.9688	181.2100	181.5100	-5.296%	3,254,447	+58.994%
2026-03-25	193.2600	195.2100	189.4800	191.6600	+1.644%	2,634,105	+50.574%
2026-03-24	186.9800	191.9800	185.7700	188.5600	-1.283%	3,828,062	+53.049%
2026-03-23	193.2600	197.2000	189.8100	191.0100	+3.182%	7,420,404	+51.086%
2026-03-20	192.2700	192.3450	181.9200	185.1200	-4.454%	5,301,742	+55.893%
2026-03-19	191.1900	196.5450	189.6400	193.7500	-0.814%	5,214,466	+48.950%
2026-03-18	201.5800	202.7976	195.0800	195.3400	-4.175%	3,272,723	+47.737%
2026-03-17	205.2800	207.1600	203.1900	203.8500	+0.786%	2,752,261	+41.570%
2026-03-16	201.7400	205.0000	200.6200	202.2600	+3.010%	3,695,657	+42.683%
2026-03-13	202.6100	205.4400	195.5703	196.3500	-1.781%	5,109,516	+46.977%
2026-03-12	204.6350	205.1300	199.7800	199.9100	-4.596%	4,041,519	+44.360%
2026-03-11	210.7300	213.0000	206.7900	209.5400	-0.366%	3,004,869	+37.725%
2026-03-10	210.9400	216.2100	208.1700	210.3100	-0.577%	3,961,432	+37.221%
2026-03-09	200.5200	212.9700	196.8900	211.5300	+2.600%	5,762,849	+36.430%
2026-03-06	207.0900	209.6300	203.6600	206.1700	-4.058%	4,380,474	+39.977%
2026-03-05	215.4700	218.7700	209.2950	214.8900	-1.585%	5,008,630	+34.297%
2026-03-04	215.1600	220.3064	213.3100	218.3500	+2.061%	3,064,241	+32.169%
2026-03-03	208.8900	216.1900	203.7381	213.9400	-2.670%	6,179,167	+34.893%
2026-03-02	212.5000	222.0000	211.8800	219.8100	+0.036%	2,858,553	+31.291%
2026-02-27	216.6700	220.3300	215.3600	219.7300	-1.444%	2,719,038	+31.338%
2026-02-26	226.8400	226.8400	218.1200	222.9500	-1.672%	2,917,782	+29.442%
2026-02-25	223.8800	227.2700	223.8800	226.7400	+2.454%	1,543,482	+27.278%
2026-02-24	216.0100	222.1500	214.3200	221.3100	+2.165%	2,496,778	+30.401%
2026-02-23	221.8500	224.0000	214.6700	216.6200	-3.052%	2,958,466	+33.224%
2026-02-20	216.6200	224.0000	216.2045	223.4400	+2.060%	5,183,552	+29.158%
2026-02-19	218.3300	220.5500	216.1200	218.9300	-0.820%	2,402,271	+31.818%
2026-02-18	218.5700	223.4400	217.4300	220.7400	+1.508%	2,445,607	+30.738%
2026-02-17	214.9100	219.4200	210.7600	217.4600	+0.485%	3,294,247	+32.709%
2026-02-13	216.4450	220.8200	212.5000	216.4100	+0.037%	3,120,841	+33.353%
2026-02-12	229.0400	230.1200	215.4600	216.3300	-4.646%	3,508,836	+33.403%
2026-02-11	231.2900	231.9600	224.1500	226.8700	-0.048%	1,999,259	+27.205%
2026-02-10	229.8600	231.4500	226.6100	226.9800	-0.869%	1,596,141	+27.143%
2026-02-09	224.5500	230.8300	223.4700	228.9700	+1.404%	2,002,488	+26.038%
2026-02-06	217.1000	227.3450	216.5600	225.8000	+5.776%	2,723,980	+27.808%
2026-02-05	216.8600	219.4500	211.8700	213.4700	-3.825%	6,826,804	+35.190%
2026-02-04	226.1100	227.1600	217.6800	221.9600	-1.496%	4,882,731	+30.019%
2026-02-03	232.0700	232.7400	219.9450	225.3300	-2.581%	4,207,808	+28.074%
2026-02-02	225.5500	232.7500	225.4450	231.3000	+1.461%	1,804,776	+24.769%
2026-01-30	227.9000	230.2600	223.1900	227.9700	-0.943%	3,152,745	+26.591%
2026-01-29	232.5000	233.1600	221.0300	230.1400	-0.708%	3,462,376	+25.398%
2026-01-28	233.2600	234.0900	230.2000	231.7800	-0.052%	1,841,107	+24.510%
2026-01-27	230.4200	232.8000	229.8750	231.9000	+1.209%	1,562,457	+24.446%
2026-01-26	226.8600	230.4300	226.3500	229.1300	+1.565%	1,662,482	+25.950%
2026-01-23	224.6300	227.4000	223.7000	225.6000	+0.044%	1,703,816	+27.921%
2026-01-22	226.5100	227.7500	223.6000	225.5000	+1.513%	2,421,664	+27.978%
2026-01-21	216.7400	225.3899	215.3229	222.1400	+3.383%	4,191,522	+29.914%
2026-01-20	218.7200	221.9900	213.8900	214.8700	-6.133%	4,334,468	+34.309%
2026-01-16	231.0000	231.5200	227.4762	228.9100	-0.370%	1,725,531	+26.071%
2026-01-15	232.0700	232.9500	228.9000	229.7600	+0.768%	2,111,676	+25.605%
2026-01-14	228.6300	229.3000	223.7850	228.0100	-1.461%	2,979,198	+26.569%
2026-01-13	233.2000	233.7800	229.0600	231.3900	-0.674%	2,077,914	+24.720%
2026-01-12	228.4500	233.8400	228.4350	232.9600	+0.492%	1,523,247	+23.880%
2026-01-09	228.4800	233.0800	227.0900	231.8200	+1.877%	2,240,150	+24.489%
2026-01-08	226.8500	228.6499	225.5300	227.5500	-0.097%	1,533,295	+26.825%
2026-01-07	230.2900	232.0700	227.5000	227.7700	-0.970%	2,176,031	+26.702%
2026-01-06	226.1800	230.4700	226.0300	230.0000	+1.756%	1,793,051	+25.474%
2026-01-05	224.8800	227.6800	224.7400	226.0300	+1.981%	1,966,536	+27.678%
2026-01-02	224.1000	225.2300	218.4423	221.6400	+0.467%	2,839,330	+30.207%
2025-12-31	225.7600	225.9700	220.4000	220.6100	-2.229%	1,749,437	+30.815%
2025-12-30	226.2000	227.2887	225.3800	225.6400	-0.432%	1,444,438	+27.898%
2025-12-29	226.3600	227.9500	224.8801	226.6200	-1.091%	1,539,214	+27.345%
2025-12-26	229.5000	230.5000	228.1600	229.1200	-0.113%	1,314,632	+25.956%
2025-12-24	226.9800	229.8400	226.8600	229.3800	+1.004%	894,967	+25.813%
2025-12-23	223.1400	227.3300	223.1200	227.1000	+1.284%	1,414,798	+27.076%
2025-12-22	223.4400	224.7973	222.2100	224.2200	+1.830%	1,551,327	+28.708%
2025-12-19	216.4600	220.7438	216.3600	220.1900	+2.610%	1,867,967	+31.064%
2025-12-18	215.6600	218.5800	213.1200	214.5900	+2.317%	3,063,333	+34.484%
2025-12-17	218.0800	218.6058	209.6800	209.7300	-3.399%	4,089,190	+37.601%
2025-12-16	217.4600	219.2611	213.4600	217.1100	-0.890%	3,353,590	+32.923%
2025-12-15	223.9100	223.9200	217.6718	219.0600	-0.468%	2,664,539	+31.740%
2025-12-12	226.5000	227.1700	217.5807	220.0900	-3.287%	4,527,739	+31.124%
2025-12-11	223.6800	227.7100	220.7400	227.5700	+0.704%	5,215,215	+26.814%
2025-12-10	221.2400	227.4600	220.0100	225.9800	+1.898%	2,900,581	+27.706%
2025-12-09	221.8700	224.0570	221.3800	221.7700	-0.315%	1,989,082	+30.130%
2025-12-08	225.3500	225.3800	220.4000	222.4700	-0.917%	2,480,030	+29.721%
2025-12-05	224.3700	227.1899	223.4900	224.5300	+0.438%	2,431,266	+28.531%
2025-12-04	224.3000	224.3300	220.4500	223.5500	+0.256%	5,626,095	+29.094%
2025-12-03	219.8100	223.9799	218.9200	222.9800	+1.024%	4,339,601	+29.424%
2025-12-02	221.1100	222.9700	218.6251	220.7200	+0.496%	2,175,641	+30.749%
2025-12-01	218.1600	222.2500	218.0700	219.6300	-1.392%	1,938,989	+31.398%
2025-11-28	220.2900	222.9200	219.9700	222.7300	+1.592%	1,181,679	+29.569%
2025-11-26	217.3200	221.1945	216.4900	219.2400	+1.986%	2,281,784	+31.632%
2025-11-25	208.9700	216.0600	205.1500	214.9700	+2.768%	2,964,203	+34.247%
2025-11-24	203.5800	210.3100	202.6000	209.1800	+4.366%	2,771,605	+37.963%
2025-11-21	196.7400	205.2600	192.8800	200.4300	+2.932%	7,095,462	+43.985%
2025-11-20	213.5800	216.0200	194.1300	194.7200	-4.610%	9,439,411	+48.208%
2025-11-19	202.3800	208.4300	200.5600	204.1300	+1.089%	4,450,400	+41.376%
2025-11-18	203.6700	206.5000	197.9200	201.9300	-2.482%	8,598,069	+42.916%
2025-11-17	210.9100	214.7052	203.7900	207.0700	-2.839%	4,314,031	+39.368%
2025-11-14	206.8900	216.6500	204.8300	213.1200	-0.127%	4,480,764	+35.412%
2025-11-13	221.7700	222.0400	211.8901	213.3900	-4.957%	5,217,602	+35.241%
2025-11-12	226.0300	226.1469	222.2200	224.5200	+0.161%	2,483,104	+28.536%
2025-11-11	221.3000	224.8300	220.1300	224.1600	+0.674%	4,996,466	+28.743%
2025-11-10	218.8300	223.5100	216.7600	222.6600	+4.555%	3,136,565	+29.610%
2025-11-07	209.9900	213.0400	203.6330	212.9600	+0.283%	6,900,333	+35.514%
2025-11-06	218.4400	219.3100	210.9300	212.3600	-3.279%	3,689,837	+35.897%
2025-11-05	217.0800	222.7700	216.3100	219.5600	+0.919%	5,505,099	+31.440%
2025-11-04	218.2900	222.0485	216.7400	217.5600	-3.508%	3,289,344	+32.648%
2025-11-03	227.7500	227.8900	222.1400	225.4700	+0.549%	2,692,174	+27.995%
2025-10-31	227.2900	227.3300	221.6100	224.2400	+0.827%	3,639,617	+28.697%
2025-10-30	226.3700	228.3400	222.3300	222.4000	-3.262%	3,652,949	+29.762%
2025-10-29	231.2000	232.1900	225.3800	229.9000	+0.152%	4,267,158	+25.528%
2025-10-28	229.6200	231.4500	227.4300	229.5500	+0.742%	2,562,363	+25.720%
2025-10-27	225.4600	228.1800	224.8500	227.8600	+3.573%	4,133,230	+26.652%
2025-10-24	219.3500	221.2800	218.6100	220.0000	+2.402%	2,482,498	+31.177%
2025-10-23	211.5600	215.9299	211.3600	214.8400	+1.675%	2,436,658	+34.328%
2025-10-22	215.3400	215.3400	206.9700	211.3000	-1.547%	3,335,958	+36.578%
2025-10-21	214.8800	216.3700	213.5000	214.6200	-0.079%	2,023,386	+34.466%
2025-10-20	211.0900	215.6900	211.0500	214.7900	+3.056%	1,847,512	+34.359%
2025-10-17	203.9000	209.6500	202.7100	208.4200	+1.599%	3,382,329	+38.466%
2025-10-16	210.9800	212.7299	201.7950	205.1400	-2.062%	3,655,565	+40.680%
2025-10-15	211.0300	214.2323	203.6800	209.4600	+1.286%	2,773,053	+37.778%
2025-10-14	202.0500	210.1466	198.2951	206.8000	-0.371%	3,213,574	+39.550%
2025-10-13	205.4000	209.0000	204.6200	207.5700	+4.517%	2,536,221	+39.033%
2025-10-10	217.0000	218.7200	198.3500	198.6000	-8.162%	6,283,913	+45.312%
2025-10-09	218.5150	218.8800	214.3160	216.2500	-0.853%	2,284,160	+33.452%
2025-10-08	215.4350	218.2300	214.6114	218.1100	+1.735%	2,729,962	+32.314%
2025-10-07	217.7100	218.1401	212.9900	214.3900	-1.139%	2,993,681	+34.610%
2025-10-06	216.8400	217.7100	214.7780	216.8600	+1.091%	2,878,968	+33.077%
2025-10-03	215.3450	217.9330	213.6406	214.5200	-0.093%	4,442,213	+34.528%
2025-10-02	215.9500	216.0800	212.4400	214.7200	+0.271%	1,928,346	+34.403%
2025-10-01	209.0400	214.9800	208.9800	214.1400	+1.057%	2,315,404	+34.767%
2025-09-30	208.8900	212.4000	207.6800	211.9000	+1.078%	2,285,337	+36.192%
2025-09-29	210.3400	211.1000	207.9800	209.6400	+0.793%	2,324,459	+37.660%
2025-09-26	205.8800	208.5000	204.3950	207.9900	+1.677%	2,133,269	+38.752%
2025-09-25	204.5700	205.9286	201.2900	204.5600	-1.441%	3,809,318	+41.078%
2025-09-24	210.8000	210.8300	206.2650	207.5500	-0.931%	3,007,490	+39.046%
2025-09-23	213.0000	213.5700	208.4800	209.5000	-1.800%	4,738,380	+37.752%
2025-09-22	209.0000	213.8500	208.9820	213.3400	+1.388%	2,941,903	+35.272%
2025-09-19	209.1750	211.2700	207.4000	210.4200	+1.314%	2,527,542	+37.150%
2025-09-18	207.3000	210.0700	205.7600	207.6900	+1.381%	2,118,815	+38.952%
2025-09-17	205.6300	207.1738	200.3500	204.8600	-0.350%	3,528,230	+40.872%
2025-09-16	207.0400	207.3200	204.9717	205.5800	-0.436%	2,334,293	+40.378%
2025-09-15	205.4000	206.7180	205.1600	206.4800	+1.539%	2,710,526	+39.767%
2025-09-12	203.5100	205.0000	202.9000	203.3500	-0.142%	2,928,667	+41.918%
2025-09-11	200.6000	204.3400	200.0800	203.6400	+2.378%	3,043,098	+41.716%
2025-09-10	200.0800	200.9499	197.4000	198.9100	+0.888%	3,512,908	+45.086%
2025-09-09	195.9300	197.6200	194.3700	197.1600	+0.618%	3,257,284	+46.374%
2025-09-08	195.6650	196.7700	194.4400	195.9500	+0.891%	2,170,313	+47.277%
2025-09-05	198.3200	199.0300	190.9500	194.2200	-1.019%	6,581,793	+48.589%
2025-09-04	192.2200	196.3500	191.3600	196.2200	+2.438%	2,387,183	+47.075%
2025-09-03	190.6600	192.0000	188.7486	191.5500	+1.564%	2,654,676	+50.660%
2025-09-02	186.1400	188.7500	183.8600	188.6000	-2.285%	4,055,134	+53.017%
2025-08-29	195.2000	195.4900	191.2600	193.0100	-1.861%	2,888,110	+49.521%
2025-08-28	195.2100	197.1900	193.4800	196.6700	+1.033%	2,709,989	+46.738%
2025-08-27	192.7900	195.3646	192.7900	194.6600	+0.641%	2,090,009	+48.253%
2025-08-26	190.7500	193.7500	190.2300	193.4200	+1.177%	2,166,630	+49.204%
2025-08-25	192.4600	193.6200	191.0400	191.1700	-1.250%	1,914,386	+50.960%
2025-08-22	187.0900	194.7000	186.7000	193.5900	+4.508%	3,024,987	+49.073%
2025-08-21	185.9100	187.4000	183.7708	185.2400	-1.221%	2,419,647	+55.792%
2025-08-20	188.7500	188.8899	183.0500	187.5300	-0.888%	2,976,422	+53.890%
2025-08-19	192.2300	193.1000	188.0800	189.2100	-1.673%	3,094,078	+52.524%
2025-08-18	192.0400	193.0000	191.4300	192.4300	-0.099%	1,579,757	+49.971%
2025-08-15	194.8900	194.9900	191.7800	192.6200	-0.732%	2,427,694	+49.823%
2025-08-14	192.2200	194.7200	191.7400	194.0400	-0.041%	2,379,721	+48.727%
2025-08-13	194.1300	195.2800	192.1800	194.1200	+1.025%	2,437,479	+48.666%
2025-08-12	188.3400	192.3800	187.0500	192.1500	+3.146%	7,148,865	+50.190%
2025-08-11	187.6600	188.9900	185.2400	186.2900	-0.592%	5,326,281	+54.914%
2025-08-08	184.7600	187.8800	184.5300	187.4000	+2.164%	1,965,573	+53.997%
2025-08-07	186.8550	187.4750	180.6600	183.4300	-0.180%	2,431,137	+57.330%
2025-08-06	180.7100	184.4100	179.9214	183.7600	+2.185%	1,941,909	+57.047%
2025-08-05	183.1500	183.8399	179.0000	179.8300	-1.479%	1,928,098	+60.479%
2025-08-04	178.0200	182.6300	177.9000	182.5300	+4.512%	2,112,648	+58.106%
2025-08-01	178.7100	178.7100	172.6300	174.6500	-4.978%	4,788,396	+65.239%
2025-07-31	190.3700	190.7200	182.7100	183.8000	-1.215%	3,018,674	+57.013%
2025-07-30	187.4000	188.8700	183.4200	186.0600	-0.375%	2,895,477	+55.106%
2025-07-29	189.5600	189.7899	185.9710	186.7600	-0.813%	2,123,889	+54.525%
2025-07-28	188.8400	189.3095	187.1400	188.2900	-0.074%	1,925,650	+53.269%
2025-07-25	186.7800	188.9100	186.5500	188.4300	+1.105%	1,606,586	+53.155%
2025-07-24	186.5000	187.8000	185.9600	186.3700	+0.124%	2,018,385	+54.848%
2025-07-23	183.9100	186.1800	182.3000	186.1400	+2.534%	2,471,951	+55.039%
2025-07-22	181.7800	182.2900	179.3655	181.5400	-0.006%	1,938,576	+58.968%
2025-07-21	181.6000	184.0046	181.2100	181.5500	+0.526%	2,388,254	+58.959%
2025-07-18	182.0500	182.1300	179.6300	180.6000	-0.243%	1,946,603	+59.795%
2025-07-17	178.1100	181.4600	177.8701	181.0400	+1.788%	2,267,964	+59.407%
2025-07-16	177.5600	178.3300	172.7100	177.8600	+0.954%	2,619,509	+62.257%
2025-07-15	180.8700	181.0900	176.1500	176.1800	-1.294%	2,427,809	+63.804%
2025-07-14	177.1500	178.8450	176.0000	178.4900	+0.535%	2,292,399	+61.684%
2025-07-11	176.8600	178.6400	175.8500	177.5400	-1.169%	2,303,425	+62.549%
2025-07-10	178.2500	180.5500	177.2500	179.6400	+0.853%	2,247,652	+60.649%
2025-07-09	177.0900	178.7450	175.5300	178.1200	+1.742%	2,502,023	+62.020%
2025-07-08	175.9500	176.5800	174.3900	175.0700	-0.194%	2,787,543	+64.843%
2025-07-07	177.7100	178.3100	172.9700	175.4100	-2.230%	7,478,358	+64.523%
2025-07-03	177.0800	180.2400	177.0350	179.4100	+2.269%	4,985,504	+60.855%
2025-07-02	172.8400	175.5100	172.3550	175.4300	+1.270%	2,044,965	+64.504%
2025-07-01	172.1300	174.2300	171.4958	173.2300	-0.173%	2,748,404	+66.594%
2025-06-30	173.0800	174.5700	171.1600	173.5300	+1.521%	2,878,061	+66.306%
2025-06-27	169.4900	172.2900	167.6900	170.9300	+1.334%	3,089,315	+68.835%
2025-06-26	166.3500	169.0100	165.8701	168.6800	+2.385%	2,286,543	+71.087%
2025-06-25	165.5200	165.9800	163.6000	164.7500	+0.170%	5,010,751	+75.168%
2025-06-24	162.6600	165.4900	161.9900	164.4700	+2.813%	7,873,624	+75.467%
2025-06-23	155.9500	160.3200	153.4601	159.9700	+3.160%	8,424,457	+80.403%
2025-06-20	158.6600	159.5300	154.3001	155.0700	-0.996%	3,006,894	+86.103%
2025-06-18	157.4700	159.6500	155.9444	156.6300	-0.128%	2,670,027	+84.250%
2025-06-17	158.9900	160.2100	156.2250	156.8300	-2.608%	2,824,594	+84.015%
2025-06-16	159.2600	162.4000	159.1400	161.0300	+2.855%	2,247,526	+79.215%
2025-06-13	157.8200	160.4599	155.3500	156.5600	-3.376%	4,041,612	+84.332%
2025-06-12	159.2000	162.1300	158.7844	162.0300	+1.060%	2,346,183	+78.109%
2025-06-11	162.5500	163.2999	158.6301	160.3300	-0.829%	3,205,597	+79.998%
2025-06-10	159.4200	162.0100	158.5300	161.6700	+1.686%	2,635,051	+78.506%
2025-06-09	159.0800	160.3000	158.1410	158.9900	+0.265%	2,091,921	+81.515%
2025-06-06	158.2800	159.9800	156.8911	158.5700	+2.934%	2,813,195	+81.995%
2025-06-05	157.7400	158.7200	152.5100	154.0500	-1.440%	3,810,890	+87.335%
2025-06-04	157.2200	157.9692	156.0500	156.3000	-0.198%	7,565,531	+84.639%
2025-06-03	153.6500	157.3300	153.2500	156.6100	+1.721%	3,018,267	+84.273%
2025-06-02	150.1300	154.0200	148.0600	153.9600	+1.664%	3,406,717	+87.445%
2025-05-30	151.0800	152.7601	146.7000	151.4400	-0.512%	4,948,641	+90.564%
2025-05-29	154.4000	154.4900	149.0100	152.2200	+1.358%	9,226,008	+89.587%
2025-05-28	153.3700	154.2800	149.7901	150.1800	-1.856%	9,107,917	+92.163%
2025-05-27	149.3000	153.1500	147.9701	153.0200	+6.153%	7,967,780	+88.596%
2025-05-23	141.7300	146.1200	141.3800	144.1500	-2.039%	5,231,928	+100.201%
2025-05-22	146.9400	149.9200	146.0401	147.1500	-0.048%	3,330,795	+96.120%
2025-05-21	151.5100	154.7828	146.3000	147.2200	-4.976%	6,423,839	+96.026%
2025-05-20	155.2300	155.9700	152.5100	154.9300	-1.117%	3,303,339	+86.271%
2025-05-19	151.3800	157.1900	151.3100	156.6800	+0.275%	3,712,225	+84.191%
2025-05-16	153.8900	156.4300	152.3700	156.2500	+1.904%	3,894,316	+84.698%
2025-05-15	149.6000	153.8100	149.2639	153.3300	+1.409%	3,577,904	+88.215%
2025-05-14	151.4700	152.3200	149.6300	151.2000	+0.365%	3,133,609	+90.866%
2025-05-13	148.1500	152.4200	147.7000	150.6500	+1.977%	4,033,042	+91.563%
2025-05-12	146.7300	147.8000	143.5800	147.7300	+9.820%	4,961,587	+95.350%
2025-05-09	136.0700	136.7700	133.4400	134.5200	-0.503%	3,286,953	+114.533%
2025-05-08	135.3100	138.8999	132.7600	135.2000	+2.038%	5,376,681	+113.454%
2025-05-07	131.7400	134.2900	128.8200	132.5000	+1.230%	5,308,898	+117.804%
2025-05-06	130.1650	134.0300	129.4900	130.8900	-2.488%	3,660,676	+120.483%
2025-05-05	133.5400	136.5200	132.9000	134.2300	-1.699%	7,693,317	+114.997%
2025-05-02	135.2200	137.7499	133.5101	136.5500	+4.396%	9,120,410	+111.344%
2025-05-01	132.2250	134.7800	130.4700	130.8000	+2.116%	4,671,307	+120.635%
2025-04-30	123.4000	129.4700	119.1900	128.0900	+0.062%	6,637,090	+125.303%
2025-04-29	124.4100	128.8399	124.2000	128.0100	+1.741%	3,640,377	+125.443%
2025-04-28	126.1100	127.5735	121.7700	125.8200	+0.159%	5,281,794	+129.367%
2025-04-25	123.0100	125.9050	120.9601	125.6200	+2.122%	5,054,233	+129.733%
2025-04-24	116.5700	123.5000	115.8000	123.0100	+6.190%	4,817,953	+134.607%
2025-04-23	118.9800	122.0200	114.8200	115.8400	+4.899%	7,358,741	+149.128%
2025-04-22	106.4800	111.9100	105.8544	110.4300	+7.464%	6,813,096	+161.333%
2025-04-21	107.3200	107.6100	99.3100	102.7600	-7.122%	7,740,142	+180.839%
2025-04-17	111.3700	113.6000	109.0801	110.6400	+0.226%	6,779,991	+160.837%
2025-04-16	114.2700	116.5673	106.8100	110.3900	-6.679%	8,068,386	+161.428%
2025-04-15	119.6300	121.9500	117.7300	118.2900	-0.713%	5,973,819	+143.968%
2025-04-14	122.5400	122.6600	115.8900	119.1400	+2.938%	6,601,591	+142.228%