Dark

TECS
Direxion Daily Technology Bear 3x ETF
stock NYSE ETF

Market Open

Jul 15, 2026 1:52:56 PM EDT

70.37USD+3.944%(+2.67)253,743

70.30Bid 70.43Ask 0.13Spread

Pre-market

Jul 15, 2026 9:17:30 AM EDT

65.01USD-3.973%(-2.69)100

After-hours

Jul 14, 2026 4:42:30 PM EDT

6.79USD+0.389%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	67.2700	73.3500	67.2700	70.3700	+3.944%	253,743	0.000%
2026-07-14	67.6000	70.2000	66.7000	67.7000	-3.698%	1,013,003	+3.944%
2026-07-13	68.3000	71.1000	67.6000	70.3000	+7.328%	1,052,130	+0.100%
2026-07-10	67.1000	68.4000	65.0500	65.5000	-0.758%	1,071,148	+7.435%
2026-07-09	66.6000	68.0000	64.7000	66.0000	-6.383%	901,106	+6.621%
2026-07-08	75.4000	75.6500	70.2500	70.5000	-3.820%	1,164,518	-0.184%
2026-07-07	72.7000	76.3990	71.5000	73.3000	+7.478%	1,096,805	-3.997%
2026-07-06	69.5000	70.0500	65.7000	68.2000	-5.146%	1,004,215	+3.182%
2026-07-02	66.5000	73.7130	64.5000	71.9000	+8.446%	908,181	-2.128%
2026-07-01	65.0000	66.5000	64.0010	66.3000	+7.630%	997,092	+6.139%
2026-06-30	66.6000	66.8000	61.1000	61.6000	-7.922%	1,070,794	+14.237%
2026-06-29	69.8000	74.9500	66.7010	66.9000	-7.469%	1,003,969	+5.187%
2026-06-26	72.0000	73.5990	69.8890	72.3000	+6.012%	1,231,901	-2.669%
2026-06-25	64.0000	72.9000	63.8000	68.2000	-2.432%	1,229,639	+3.182%
2026-06-24	68.6000	72.3500	66.9010	69.9000	+1.895%	919,188	+0.672%
2026-06-23	68.3000	69.0000	65.6000	68.6000	+11.545%	1,289,798	+2.580%
2026-06-22	60.8000	62.6500	59.3500	61.5000	-1.600%	1,060,236	+14.423%
2026-06-18	63.5000	64.6000	61.7000	62.5000	-8.759%	1,000,017	+12.592%
2026-06-17	65.0000	69.0000	63.9000	68.5000	+1.331%	1,533,919	+2.730%
2026-06-16	63.0000	67.7000	62.0990	67.6000	+8.160%	942,801	+4.098%
2026-06-15	64.2000	64.8000	62.1260	62.5000	-11.348%	1,015,438	+12.592%
2026-06-12	72.4000	74.1790	69.2000	70.5000	-2.490%	730,897	-0.184%
2026-06-11	79.8000	81.5000	71.6000	72.3000	-11.397%	1,365,251	-2.669%
2026-06-10	79.4000	81.9500	74.0000	81.6000	+7.368%	1,291,339	-13.762%
2026-06-09	69.9000	85.3000	68.7000	76.0000	+5.702%	1,851,223	-7.408%
2026-06-08	70.7500	73.3000	68.8000	71.9000	-6.623%	1,910,919	-2.128%
2026-06-05	68.3000	77.5830	68.2000	77.0000	+20.125%	2,463,117	-8.610%
2026-06-04	65.7000	67.3680	62.6160	64.1000	+4.568%	1,370,702	+9.782%
2026-06-03	59.3000	62.7720	59.0000	61.3000	+2.852%	1,245,306	+14.796%
2026-06-02	61.3000	61.7990	59.3000	59.6000	-3.560%	1,029,130	+18.070%
2026-06-01	65.5000	65.9000	60.9000	61.8000	-7.346%	1,686,907	+13.867%
2026-05-29	68.6000	68.7000	66.0000	66.7000	-6.713%	1,148,139	+5.502%
2026-05-28	74.0000	75.0990	70.5000	71.5000	-3.898%	546,927	-1.580%
2026-05-27	72.1000	76.5000	72.1000	74.4000	+1.501%	1,253,991	-5.417%
2026-05-26	76.0000	76.8000	72.3500	73.3000	-7.915%	806,985	-3.997%
2026-05-22	80.3000	80.7990	77.9000	79.6000	-3.163%	598,360	-11.595%
2026-05-21	85.8000	85.8000	81.5000	82.2000	-2.259%	722,597	-14.392%
2026-05-20	88.1000	89.0000	83.9500	84.1000	-6.763%	713,025	-16.326%
2026-05-19	91.1000	93.7990	87.2000	90.2000	+2.036%	833,999	-21.984%
2026-05-18	83.4000	91.9500	83.4000	88.4000	+3.392%	774,697	-20.396%
2026-05-15	85.8000	87.7500	82.3010	85.5000	+5.296%	634,186	-17.696%
2026-05-14	84.1000	84.9500	80.1000	81.2000	-4.471%	525,007	-13.337%
2026-05-13	84.2000	88.7600	83.6200	85.0000	-2.523%	540,626	-17.212%
2026-05-12	85.9000	93.0000	84.9000	87.2000	+4.306%	911,361	-19.300%
2026-05-11	86.2000	86.4000	82.9500	83.6000	-4.018%	426,993	-15.825%
2026-05-08	93.9000	94.2000	87.0000	87.1000	-10.206%	369,778	-19.208%
2026-05-07	96.0000	98.5000	93.0990	97.0000	+0.518%	446,290	-27.454%
2026-05-06	100.5000	102.3000	96.1100	96.5000	-7.832%	444,084	-27.078%
2026-05-05	108.5000	108.9000	103.8000	104.7000	-6.601%	472,214	-32.789%
2026-05-04	110.9000	114.4000	109.5000	112.1000	-0.267%	238,231	-37.226%
2026-05-01	115.6000	115.9000	111.4500	112.4000	-4.340%	271,397	-37.393%
2026-04-30	117.1000	123.1800	116.8000	117.5000	-0.676%	294,840	-40.111%
2026-04-29	118.8000	121.3940	118.2000	118.3000	-2.312%	329,310	-40.516%
2026-04-28	122.6000	124.7000	119.4000	121.1000	+5.122%	295,158	-41.891%
2026-04-27	116.1000	119.0000	115.0000	115.2000	-0.518%	207,116	-38.915%
2026-04-24	120.0000	122.2500	115.5000	115.8000	-8.386%	382,844	-39.231%
2026-04-23	124.2000	130.7000	122.0000	126.4000	+4.377%	398,607	-44.328%
2026-04-22	126.1000	127.7500	121.0000	121.1000	-6.703%	258,986	-41.891%
2026-04-21	128.8000	131.1000	126.3000	129.8000	-0.231%	378,862	-45.786%
2026-04-20	130.9000	133.9990	129.6000	130.1000	-0.383%	262,597	-45.911%
2026-04-17	131.3000	132.7000	129.3000	130.6000	-4.392%	307,413	-46.118%
2026-04-16	139.7000	143.1000	136.3000	136.6000	-3.599%	302,227	-48.485%
2026-04-15	147.9000	148.5000	141.3500	141.7000	-4.772%	195,650	-50.339%
2026-04-14	152.4500	154.4000	148.7000	148.8000	-4.738%	196,665	-52.708%
2026-04-13	167.3000	168.1000	155.8000	156.2000	-6.242%	219,133	-54.949%
2026-04-10	166.7000	168.8000	163.1500	166.6000	-1.128%	159,605	-57.761%
2026-04-09	169.6000	174.3000	167.7000	168.5000	-0.531%	158,394	-58.237%
2026-04-08	163.9000	173.3500	162.1000	169.4000	-9.363%	265,430	-58.459%
2026-04-07	192.3000	200.4000	186.7000	186.9000	-1.372%	274,139	-62.349%
2026-04-06	190.6000	193.9000	187.4000	189.5000	-1.661%	270,584	-62.865%
2026-04-02	209.8000	212.9000	192.4000	192.7000	-2.232%	381,493	-63.482%
2026-04-01	200.2000	202.2500	191.8500	197.1000	-4.506%	364,502	-64.297%
2026-03-31	227.4000	228.0000	204.6000	206.4000	-12.653%	523,556	-65.906%
2026-03-30	216.7000	240.4000	215.4000	236.3000	+5.680%	342,353	-70.220%
2026-03-27	215.7000	225.3000	213.6000	223.6000	+5.921%	272,934	-68.529%
2026-03-26	200.2000	211.4000	198.4000	211.1000	+9.435%	154,166	-66.665%
2026-03-25	190.7000	195.0000	187.7000	192.9000	-1.330%	225,483	-63.520%
2026-03-24	195.6000	200.9000	192.3000	195.5000	+1.190%	292,348	-64.005%
2026-03-23	190.6000	196.6000	183.3130	193.2000	-3.976%	461,439	-63.577%
2026-03-20	191.1000	205.4000	190.2000	201.2000	+6.794%	337,436	-65.025%
2026-03-19	198.7000	200.8000	185.4890	188.4000	-0.998%	356,688	-62.649%
2026-03-18	184.9000	190.4500	181.9900	190.3000	+3.424%	304,978	-63.022%
2026-03-17	184.1000	186.4000	181.0000	184.0000	-1.709%	216,996	-61.755%
2026-03-16	187.2000	188.1000	181.5000	187.2000	-4.197%	416,856	-62.409%
2026-03-13	188.6000	196.6000	183.3500	195.4000	+2.411%	318,669	-63.987%
2026-03-12	185.2000	191.5000	183.6000	190.8000	+5.589%	441,237	-63.118%
2026-03-11	180.4000	184.4000	176.3000	180.7000	-1.526%	233,577	-61.057%
2026-03-10	183.6000	186.2940	177.0000	183.5000	+0.164%	442,674	-61.651%
2026-03-09	199.3000	201.4500	181.4500	183.2000	-5.372%	604,460	-61.588%
2026-03-06	191.3000	195.6000	183.7000	193.6000	+6.257%	502,694	-63.652%
2026-03-05	186.2000	190.2000	177.9000	182.2000	-0.763%	535,938	-61.378%
2026-03-04	189.3500	191.0000	180.2000	183.6000	-4.870%	943,956	-61.672%
2026-03-03	198.3000	203.1990	189.9500	193.0000	+4.155%	916,250	-63.539%
2026-03-02	195.1000	196.8500	183.3000	185.3000	-1.541%	694,486	-62.024%
2026-02-27	189.4000	191.2000	184.3000	188.2000	+4.964%	326,000	-62.609%
2026-02-26	172.0000	185.5650	172.0000	179.3000	+4.244%	527,165	-60.753%
2026-02-25	178.8000	178.9500	170.8000	172.0000	-5.702%	219,659	-59.087%
2026-02-24	187.0000	191.0000	179.9090	182.4000	-3.899%	350,446	-61.420%
2026-02-23	183.4000	192.1000	181.6000	189.8000	+5.094%	394,758	-62.924%
2026-02-20	188.0000	188.0000	177.2500	180.6000	-1.419%	645,465	-61.035%
2026-02-19	183.5000	186.5800	181.2000	183.2000	+1.665%	391,410	-61.588%
2026-02-18	183.9000	186.7500	175.4510	180.2000	-3.118%	320,518	-60.949%
2026-02-17	189.5000	195.7000	182.0000	186.0000	+0.270%	535,848	-62.167%
2026-02-13	185.5000	192.0000	180.1000	185.5000	-0.749%	622,711	-62.065%
2026-02-12	171.4000	187.7000	170.1000	186.9000	+8.097%	772,366	-62.349%
2026-02-11	167.3000	178.9000	166.3500	172.9000	-0.917%	400,182	-59.300%
2026-02-10	169.7000	175.0000	168.6500	174.5000	+1.690%	271,958	-59.673%
2026-02-09	181.7000	184.5000	168.9010	171.6000	-4.720%	410,806	-58.992%
2026-02-06	193.9000	196.7000	179.3000	180.1000	-12.018%	826,846	-60.927%
2026-02-05	197.7000	206.8500	192.6000	204.7000	+5.461%	629,452	-65.623%
2026-02-04	183.4000	201.6000	182.9000	194.1000	+8.436%	914,809	-63.745%
2026-02-03	165.5000	185.5000	165.5000	179.0000	+6.802%	542,703	-60.687%
2026-02-02	174.2500	174.2500	164.6000	167.6000	-2.728%	361,598	-58.013%
2026-01-30	165.6000	175.7000	163.2500	172.3000	+5.966%	378,193	-59.158%
2026-01-29	159.9000	173.8500	159.5000	162.6000	+4.701%	377,364	-56.722%
2026-01-28	156.2000	157.2930	153.1000	155.3000	-2.327%	237,312	-54.688%
2026-01-27	161.5000	162.3000	157.0000	159.0000	-3.986%	164,678	-55.742%
2026-01-26	168.1000	169.7000	163.4450	165.6000	-2.128%	110,422	-57.506%
2026-01-23	170.9000	173.6010	166.4000	169.2000	-0.118%	174,670	-58.410%
2026-01-22	166.7000	172.1250	165.4000	169.4000	-2.194%	245,699	-58.459%
2026-01-21	177.3000	180.3000	168.6000	173.2000	-4.097%	484,494	-59.371%
2026-01-20	177.0000	181.5980	173.1000	180.6000	+7.628%	272,473	-61.035%
2026-01-16	163.9000	169.8000	163.0000	167.8000	+0.060%	139,939	-58.063%
2026-01-15	162.2000	168.5000	160.5000	167.7000	-1.757%	197,394	-58.038%
2026-01-14	168.1000	175.2000	166.5990	170.7000	+3.706%	321,399	-58.776%
2026-01-13	163.5000	166.6500	161.1000	164.6000	+0.734%	132,766	-57.248%
2026-01-12	168.8000	168.8000	161.8000	163.4000	-1.329%	126,475	-56.934%
2026-01-09	171.3000	173.1000	164.0500	165.6000	-3.833%	164,460	-57.506%
2026-01-08	166.5000	174.6000	166.5000	172.2000	+4.681%	126,505	-59.135%
2026-01-07	164.6000	166.0000	161.6000	164.5000	+0.366%	213,268	-57.222%
2026-01-06	168.8000	170.9000	163.5000	163.9000	-4.040%	180,967	-57.065%
2026-01-05	166.2000	172.3000	164.8000	170.8000	-0.755%	250,907	-58.800%
2026-01-02	167.2000	175.3000	164.2000	172.1000	-0.463%	406,260	-59.111%
2025-12-31	167.5000	173.2500	166.8000	172.9000	+2.917%	91,022	-59.300%
2025-12-30	166.6000	168.1500	165.1000	168.0000	+0.962%	122,273	-58.113%
2025-12-29	168.2000	169.0000	164.7000	166.4000	+1.402%	95,524	-57.710%
2025-12-26	163.5000	164.9990	162.6000	164.1000	-0.243%	114,867	-57.118%
2025-12-24	166.6000	166.7000	163.9400	164.5000	-0.784%	53,146	-57.222%
2025-12-23	170.4000	171.2000	165.6000	165.8000	-2.585%	126,995	-57.557%
2025-12-22	167.8000	172.1000	167.7000	170.2000	-1.675%	140,591	-58.655%
2025-12-19	180.5000	180.8500	173.0500	173.1000	-6.634%	191,420	-59.347%
2025-12-18	183.6000	187.8000	181.1000	185.4000	-4.236%	299,741	-62.044%
2025-12-17	180.9000	193.8000	180.6000	193.6000	+6.667%	341,459	-63.652%
2025-12-16	183.9000	186.3500	180.0000	181.5000	-0.602%	246,368	-61.229%
2025-12-15	174.3000	183.3010	173.5000	182.6000	+3.047%	178,021	-61.462%
2025-12-12	166.4000	178.5000	166.2450	177.2000	+8.778%	331,471	-60.288%
2025-12-11	165.9000	172.1990	162.5000	162.9000	+1.622%	187,621	-56.802%
2025-12-10	163.5000	166.6000	158.8000	160.3000	-1.415%	224,118	-56.101%
2025-12-09	165.1000	166.1000	161.9000	162.6000	-0.854%	210,127	-56.722%
2025-12-08	164.7000	166.2500	161.4000	164.0000	-2.090%	130,559	-57.091%
2025-12-05	168.8000	170.5000	164.8500	167.5000	-1.989%	327,635	-57.988%
2025-12-04	171.7000	174.6000	170.0000	170.9000	-0.985%	197,151	-58.824%
2025-12-03	176.2000	179.0000	172.4000	172.6000	-0.862%	150,742	-59.229%
2025-12-02	176.3000	177.7000	170.7000	174.1000	-2.737%	165,811	-59.581%
2025-12-01	184.6000	186.5000	177.8000	179.0000	-0.279%	149,341	-60.687%
2025-11-28	183.3000	184.5000	179.5000	179.5000	-2.446%	75,926	-60.797%
2025-11-26	184.7000	188.4500	181.7000	184.0000	-3.412%	169,665	-61.755%
2025-11-25	197.6000	205.3000	189.2000	190.5000	-0.678%	294,105	-63.060%
2025-11-24	202.9000	203.0000	189.9000	191.8000	-7.119%	427,132	-63.311%
2025-11-21	208.5000	220.0000	198.5000	206.5000	-1.291%	1,458,138	-65.923%
2025-11-20	178.2000	210.3000	175.7500	209.2000	+9.471%	1,212,343	-66.362%
2025-11-19	194.7000	196.5000	184.4000	191.1000	-2.151%	475,225	-63.176%
2025-11-18	191.3000	199.9000	187.9000	195.3000	+5.113%	896,817	-63.968%
2025-11-17	182.4500	189.9500	176.8000	185.8000	+4.735%	587,645	-62.126%
2025-11-14	190.8000	192.2940	172.5000	177.4000	-1.444%	729,553	-60.333%
2025-11-13	170.8000	182.8000	169.7010	180.0000	+7.399%	607,321	-60.906%
2025-11-12	165.2000	170.5000	164.8160	167.6000	-0.711%	346,911	-58.013%
2025-11-11	168.0000	172.3000	167.2000	168.8000	+2.614%	276,342	-58.312%
2025-11-10	168.4000	171.7000	163.8000	164.5000	-7.688%	374,428	-57.222%
2025-11-07	181.2000	190.4000	178.2000	178.2000	+1.193%	758,543	-60.511%
2025-11-06	167.0000	178.8000	166.7000	176.1000	+5.829%	371,667	-60.040%
2025-11-05	169.5000	170.0000	162.1190	166.4000	-1.011%	420,695	-57.710%
2025-11-04	164.4000	168.9000	161.4000	168.1000	+7.756%	565,980	-58.138%
2025-11-03	153.4000	158.3000	152.3000	156.0000	-1.203%	311,617	-54.891%
2025-10-31	153.1000	160.3000	153.1000	157.9000	+0.127%	253,195	-55.434%
2025-10-30	155.2000	158.0000	152.6000	157.7000	+3.955%	408,700	-55.377%
2025-10-29	151.6000	155.7000	149.3990	151.7000	-2.569%	458,966	-53.612%
2025-10-28	158.0000	159.5000	153.6500	155.7000	-2.627%	444,773	-54.804%
2025-10-27	162.1000	163.2650	159.7500	159.9000	-5.775%	441,580	-55.991%
2025-10-24	171.5000	172.2000	167.8000	169.7000	-4.340%	387,998	-58.533%
2025-10-23	186.0000	186.0000	176.7990	177.4000	-3.744%	315,035	-60.333%
2025-10-22	179.3000	191.1000	178.3000	184.3000	+2.961%	267,388	-61.818%
2025-10-21	179.6000	181.6000	177.1500	179.0000	-0.167%	341,736	-60.687%
2025-10-20	182.2000	182.5000	177.0000	179.3000	-3.446%	333,714	-60.753%
2025-10-17	189.7000	193.2000	183.9000	185.7000	-0.322%	239,281	-62.106%
2025-10-16	182.6000	189.9000	180.0000	186.3000	-0.054%	289,119	-62.228%
2025-10-15	183.7000	193.6000	181.8000	186.4000	-2.917%	385,062	-62.248%
2025-10-14	192.3000	198.4000	186.6000	192.0000	+3.672%	362,144	-63.349%
2025-10-13	186.0000	189.5000	182.9000	185.2000	-6.981%	405,747	-62.003%
2025-10-10	176.8000	199.6000	175.7000	199.1000	+12.169%	566,166	-64.656%
2025-10-09	176.4000	180.3000	176.4000	177.5000	+0.510%	199,381	-60.355%
2025-10-08	185.2000	185.3000	176.6000	176.6000	-5.156%	329,382	-60.153%
2025-10-07	179.8000	189.1500	179.0500	186.2000	+1.860%	219,260	-62.207%
2025-10-06	180.9000	182.8000	178.9000	182.8000	-2.818%	276,392	-61.504%
2025-10-03	184.8000	190.1000	182.1000	188.1000	+1.786%	270,862	-62.589%
2025-10-02	183.0000	187.6000	182.9100	184.8000	-1.702%	241,880	-61.921%
2025-10-01	196.2000	196.9000	187.7000	188.0000	-2.792%	210,689	-62.569%
2025-09-30	197.0000	198.1000	193.1990	193.4000	-1.977%	160,490	-63.614%
2025-09-29	196.9000	198.2000	193.4140	197.3000	-1.399%	227,048	-64.334%
2025-09-26	201.1000	205.2000	199.4000	200.1000	-0.793%	181,786	-64.833%
2025-09-25	206.2000	209.5440	200.1000	201.7000	+0.649%	268,010	-65.112%
2025-09-24	195.1000	204.3000	195.1000	200.4000	+1.778%	136,133	-64.885%
2025-09-23	192.9000	199.2000	191.5520	196.9000	+1.915%	167,880	-64.261%
2025-09-22	203.3000	203.4000	192.9990	193.2000	-4.640%	181,024	-63.577%
2025-09-19	206.7000	208.0000	201.6000	202.6000	-2.736%	109,788	-65.267%
2025-09-18	211.7000	214.2550	206.4000	208.3000	-5.016%	181,082	-66.217%
2025-09-17	217.9000	226.2000	217.1000	219.3000	+0.828%	173,705	-67.912%
2025-09-16	213.6000	218.0000	213.1900	217.5000	+1.351%	92,792	-67.646%
2025-09-15	219.8000	220.3000	214.6000	214.6000	-2.808%	108,293	-67.209%
2025-09-12	219.2000	222.1000	218.1500	220.8000	+0.227%	78,266	-68.130%
2025-09-11	218.5000	221.0000	217.1700	220.3000	-0.721%	118,308	-68.057%
2025-09-10	220.6000	225.5000	217.3000	221.9000	-5.574%	242,996	-68.288%
2025-09-09	234.7000	239.7000	234.0500	235.0000	-0.297%	103,271	-70.055%
2025-09-08	237.1500	237.8000	233.3000	235.7000	-2.321%	88,455	-70.144%
2025-09-05	235.0000	248.6000	234.8000	241.3000	-0.413%	134,650	-70.837%
2025-09-04	247.6000	251.1000	241.3000	242.3000	-1.223%	92,480	-70.957%
2025-09-03	245.8000	250.7000	243.6860	245.3000	-1.723%	108,351	-71.313%
2025-09-02	256.0000	259.2000	248.9500	249.6000	+3.013%	201,117	-71.807%
2025-08-29	234.4000	244.6000	234.1000	242.3000	+4.801%	156,516	-70.957%
2025-08-28	236.0000	239.2980	229.5000	231.2000	-2.241%	99,513	-69.563%
2025-08-27	240.1000	242.8000	235.6990	236.5000	-1.499%	84,397	-70.245%
2025-08-26	242.9000	244.1000	239.2000	240.1000	-1.437%	90,892	-70.691%
2025-08-25	241.5000	245.4000	238.9500	243.6000	+0.870%	72,550	-71.112%
2025-08-22	252.8000	254.9000	236.7000	241.5000	-4.129%	222,785	-70.861%
2025-08-21	250.7500	254.8000	247.7500	251.9000	+1.205%	163,369	-72.064%
2025-08-20	245.6000	260.0000	245.6000	248.9000	+1.841%	241,135	-71.728%
2025-08-19	231.6000	245.0000	231.6000	244.4000	+5.572%	151,749	-71.207%
2025-08-18	234.0000	234.5630	231.0000	231.5000	-0.430%	65,433	-69.603%
2025-08-15	229.3000	235.5500	228.2000	232.5000	+2.333%	92,885	-69.733%
2025-08-14	229.6000	230.9000	225.1000	227.2000	+0.487%	88,998	-69.027%
2025-08-13	222.5000	228.2000	221.5000	226.1000	+0.044%	88,394	-68.877%
2025-08-12	233.4000	237.3160	225.8500	226.0000	-4.399%	118,808	-68.863%
2025-08-11	232.7000	238.5500	229.6000	236.4000	+1.940%	94,822	-70.233%
2025-08-08	236.9000	238.4990	231.4000	231.9000	-2.971%	112,108	-69.655%
2025-08-07	232.0000	244.9000	230.3000	239.0000	-0.334%	123,127	-70.556%
2025-08-06	247.6000	247.6000	238.5000	239.8000	-3.033%	135,594	-70.655%
2025-08-05	239.3000	249.4000	238.4500	247.3000	+2.064%	178,591	-71.545%
2025-08-04	250.2000	250.2000	241.5000	242.3000	-5.683%	142,463	-70.957%
2025-08-01	249.0000	260.6000	248.9500	256.9000	+6.245%	320,308	-72.608%
2025-07-31	227.5000	244.5000	227.5000	241.8000	+2.371%	146,923	-70.897%
2025-07-30	236.9000	241.4000	233.4000	236.2000	-0.338%	161,659	-70.207%
2025-07-29	232.8000	238.6000	228.9000	237.0000	-0.211%	103,411	-70.308%
2025-07-28	240.4000	241.7000	237.2000	237.5000	-2.223%	64,743	-70.371%
2025-07-25	244.6000	246.1000	241.2000	242.9000	-0.654%	77,207	-71.029%
2025-07-24	245.5000	248.5000	242.9000	244.5000	-1.052%	111,538	-71.219%
2025-07-23	249.6000	254.2000	246.3000	247.1000	-1.906%	89,253	-71.522%
2025-07-22	245.0000	256.7000	245.0000	251.9000	+2.858%	131,308	-72.064%
2025-07-21	245.1000	245.7000	239.7000	244.9000	-0.366%	92,331	-71.266%
2025-07-18	243.1000	247.4000	241.6400	245.8000	+0.450%	83,095	-71.371%
2025-07-17	251.0000	251.9000	243.5500	244.7000	-2.781%	112,837	-71.242%
2025-07-16	253.2000	262.9000	251.0000	251.7000	-0.749%	135,402	-72.042%
2025-07-15	251.5000	253.9800	249.6000	253.6000	-2.574%	119,348	-72.252%
2025-07-14	261.2000	267.9000	258.6500	260.3000	+0.077%	95,536	-72.966%
2025-07-11	260.4000	260.9990	255.3000	260.1000	+1.562%	78,694	-72.945%
2025-07-10	251.0000	259.9000	251.0000	256.1000	+0.946%	76,787	-72.522%
2025-07-09	255.8000	259.1000	250.5000	253.7000	-1.743%	134,720	-72.263%
2025-07-08	259.0000	261.1500	256.3000	258.2000	-1.563%	63,989	-72.746%
2025-07-07	259.2000	265.4000	257.0000	262.3000	+2.421%	123,393	-73.172%
2025-07-03	261.7000	262.4960	253.5000	256.1000	-3.504%	83,006	-72.522%
2025-07-02	277.1000	277.1000	265.4000	265.4000	-3.280%	50,080	-73.485%
2025-07-01	269.6000	279.8000	268.3000	274.4000	+2.541%	67,255	-74.355%
2025-06-30	268.2000	271.8500	265.0000	267.6000	-2.832%	67,820	-73.703%
2025-06-27	272.3000	278.7000	268.8000	275.4000	+0.695%	120,180	-74.448%
2025-06-26	275.4000	279.1000	272.4900	273.5000	-2.217%	62,493	-74.271%
2025-06-25	282.7000	282.9000	278.2000	279.7000	-2.577%	60,065	-74.841%
2025-06-24	294.3000	294.8000	285.6000	287.1000	-5.745%	76,457	-75.489%
2025-06-23	315.4000	320.8000	304.0000	304.6000	-3.485%	152,688	-76.898%
2025-06-20	306.7000	319.6000	304.7000	315.6000	+1.643%	104,999	-77.703%
2025-06-18	310.3000	315.5000	304.9000	310.5000	-0.608%	73,146	-77.337%
2025-06-17	310.1000	313.6000	302.5000	312.4000	+2.527%	83,840	-77.474%
2025-06-16	314.1000	314.1000	302.2000	304.7000	-4.841%	86,482	-76.905%
2025-06-13	317.9000	323.8000	311.4000	320.2000	+4.096%	150,645	-78.023%
2025-06-12	316.0000	316.2900	304.9500	307.6000	-2.535%	83,335	-77.123%
2025-06-11	311.9000	320.6820	307.7000	315.6000	+0.638%	81,296	-77.703%
2025-06-10	319.4000	322.5000	312.2000	313.6000	-1.538%	51,535	-77.561%
2025-06-09	319.3000	320.3000	312.9000	318.5000	-1.606%	49,989	-77.906%
2025-06-06	323.8000	326.1000	318.8000	323.7000	-2.793%	64,129	-78.261%
2025-06-05	327.0000	336.5000	318.1000	333.0000	+1.093%	121,187	-78.868%
2025-06-04	329.5000	334.1500	326.4000	329.4000	-0.783%	58,955	-78.637%
2025-06-03	346.0000	346.0000	330.1000	332.0000	-4.157%	77,324	-78.804%
2025-06-02	359.0000	359.5000	345.6000	346.4000	-2.423%	57,981	-79.685%
2025-05-30	353.4000	371.1500	352.3000	355.0000	+1.053%	100,916	-80.177%
2025-05-29	336.2000	356.6500	336.2000	351.3000	-0.819%	69,972	-79.969%
2025-05-28	347.0000	354.9000	343.7000	354.2000	+1.665%	66,196	-80.133%
2025-05-27	357.8000	361.9000	347.4000	348.4000	-6.994%	96,595	-79.802%
2025-05-23	383.4000	383.6000	368.5000	374.6000	+2.969%	127,239	-81.215%
2025-05-22	362.7000	365.0700	353.3000	363.8000	+0.083%	96,270	-80.657%
2025-05-21	353.5000	367.1290	339.2000	363.5000	+5.915%	156,694	-80.641%
2025-05-20	345.5500	351.2000	343.2000	343.2000	+1.090%	62,213	-79.496%
2025-05-19	353.2000	353.5000	337.3500	339.5000	+0.622%	96,845	-79.272%
2025-05-16	337.4000	346.7000	336.6000	337.4000	-0.706%	96,485	-79.143%
2025-05-15	346.0000	347.2000	333.7000	339.8000	-0.088%	111,207	-79.291%
2025-05-14	342.7000	346.7000	336.4380	340.1000	-1.790%	114,552	-79.309%
2025-05-13	367.3000	368.3500	343.8000	346.3000	-6.783%	145,087	-79.679%
2025-05-12	376.6000	390.0000	371.4010	371.5000	-13.685%	107,485	-81.058%
2025-05-09	423.2000	436.9000	421.3150	430.4000	+0.210%	43,361	-83.650%
2025-05-08	429.0000	440.1000	416.1500	429.5000	-2.630%	86,793	-83.616%
2025-05-07	455.4000	464.4240	435.1000	441.1000	-3.268%	114,853	-84.047%
2025-05-06	465.0000	467.6870	445.0000	456.0000	+2.818%	83,787	-84.568%
2025-05-05	446.6000	448.7880	434.4000	443.5000	+1.441%	60,236	-84.133%
2025-05-02	442.8000	447.2000	429.7000	437.2000	-4.770%	73,039	-83.904%
2025-05-01	448.6000	459.9000	435.0000	459.1000	-4.274%	106,467	-84.672%
2025-04-30	513.5000	522.3990	474.1530	479.6000	-1.011%	174,603	-85.327%
2025-04-29	499.2000	499.2000	479.0000	484.5000	-1.504%	61,606	-85.476%
2025-04-28	492.5000	513.6000	484.5000	491.9000	+0.367%	96,874	-85.694%
2025-04-25	516.5000	517.0000	486.5000	490.1000	-4.034%	96,124	-85.642%
2025-04-24	558.5000	561.0000	508.8090	510.7000	-11.735%	96,130	-86.221%
2025-04-23	557.8000	582.6000	536.7000	578.6000	-8.406%	95,722	-87.838%
2025-04-22	655.8000	663.9710	618.1620	631.7000	-7.144%	82,408	-88.860%
2025-04-21	662.3000	704.8000	655.9800	680.3000	+7.694%	105,545	-89.656%
2025-04-17	607.3000	637.9120	605.0000	631.7000	+2.217%	67,463	-88.860%
2025-04-16	603.9000	646.9650	588.3000	618.0000	+10.476%	123,244	-88.613%
2025-04-15	564.4000	567.7000	547.3000	559.4000	-1.323%	64,734	-87.420%
2025-04-14	528.5000	584.5000	526.1530	566.9000	-2.444%	99,922	-87.587%
2025-04-11	629.9000	643.3000	573.6000	581.1000	-5.773%	149,466	-87.890%
2025-04-10	599.5000	672.8000	588.4000	616.7000	+12.352%	351,043	-88.589%
2025-04-09	908.8000	908.8000	527.6500	548.9000	-39.515%	278,970	-87.180%
2025-04-08	762.1000	958.6000	728.9000	907.5000	+5.499%	182,597	-92.246%
2025-04-07	982.4000	1,018.2000	740.0000	860.2000	-1.613%	215,266	-91.819%
2025-04-04	800.0000	875.5000	783.7000	874.3000	+20.030%	204,825	-91.951%
2025-04-03	694.5000	730.5000	683.7000	728.4000	+19.882%	92,583	-90.339%
2025-04-02	646.4000	646.4000	589.8000	607.6000	-1.715%	93,538	-88.418%
2025-04-01	640.5000	655.0000	617.4000	618.2000	-2.245%	93,092	-88.617%
2025-03-31	664.5000	685.0000	628.4000	632.4000	-0.032%	75,657	-88.873%
2025-03-28	600.1000	638.7000	592.4000	632.6000	+7.439%	85,229	-88.876%
2025-03-27	585.4000	597.9800	576.0880	588.8000	+2.578%	86,114	-88.049%
2025-03-26	541.9000	579.2000	538.6000	574.0000	+6.850%	93,141	-87.740%
2025-03-25	543.9000	543.9000	534.9000	537.2000	-1.899%	38,883	-86.901%
2025-03-24	551.0000	555.4000	542.9000	547.6000	-5.423%	82,936	-87.149%
2025-03-21	603.9000	612.1000	577.2000	579.0000	-0.652%	75,746	-87.846%
2025-03-20	589.5000	592.8000	564.4060	582.8000	+2.102%	108,856	-87.926%
2025-03-19	584.4000	591.9500	549.6000	570.8000	-3.516%	90,665	-87.672%
2025-03-18	580.3000	599.7000	578.1490	591.6000	+3.954%	66,115	-88.105%
2025-03-17	582.8000	585.8960	555.3000	569.1000	-2.367%	95,890	-87.635%
2025-03-14	611.6000	612.0000	577.5000	582.9000	-8.147%	87,726	-87.928%
2025-03-13	605.7000	642.5500	603.1000	634.6000	+5.415%	130,983	-88.911%
2025-03-12	597.0000	624.2000	584.8000	602.0000	-4.581%	104,365	-88.311%
2025-03-11	629.3000	649.8000	599.8000	630.9000	+1.447%	120,030	-88.846%
2025-03-10	584.9000	639.5000	582.4000	621.9000	+12.439%	124,498	-88.685%
2025-03-07	581.5000	598.8500	547.9000	553.1000	-4.125%	133,604	-87.277%
2025-03-06	565.6000	583.7990	539.8000	576.9000	+8.481%	148,703	-87.802%
2025-03-05	550.3000	572.1000	526.6000	531.8000	-4.197%	128,993	-86.768%
2025-03-04	566.2000	586.6000	525.6000	555.1000	+0.325%	166,865	-87.323%
2025-03-03	497.5000	564.1000	496.5000	553.3000	+9.413%	197,048	-87.282%
2025-02-28	534.8000	548.4000	505.5000	505.7000	-3.969%	105,029	-86.085%
2025-02-27	467.5000	527.3890	465.6000	526.6000	+10.840%	111,718	-86.637%
2025-02-26	476.3000	485.8000	460.8500	475.1000	-3.179%	64,846	-85.188%
2025-02-25	473.3000	500.5500	473.3000	490.7000	+4.006%	103,548	-85.659%
2025-02-24	448.4000	473.1940	443.9310	471.8000	+4.381%	85,947	-85.085%
2025-02-21	417.6000	452.8000	417.5000	452.0000	+8.005%	63,826	-84.431%
2025-02-20	414.6000	430.6000	413.8000	418.5000	+1.038%	57,505	-83.185%
2025-02-19	415.2000	423.8000	408.9000	414.2000	+0.169%	69,172	-83.011%
2025-02-18	419.4000	424.4000	413.5000	413.5000	-2.889%	38,633	-82.982%
2025-02-14	431.7000	432.8000	424.3000	425.8000	-0.584%	39,659	-83.473%
2025-02-13	444.2000	446.7000	427.8000	428.3000	-4.205%	54,353	-83.570%
2025-02-12	463.4000	464.8850	445.8110	447.1000	+0.608%	62,722	-84.261%
2025-02-11	452.0000	453.0000	439.0000	444.4000	-0.112%	50,092	-84.165%
2025-02-10	455.6000	455.6000	441.4000	444.9000	-4.405%	65,249	-84.183%
2025-02-07	448.1000	469.4000	441.2500	465.4000	+2.715%	102,285	-84.880%
2025-02-06	456.1000	462.3940	450.0000	453.1000	-0.571%	32,398	-84.469%
2025-02-05	474.3000	478.9000	455.7000	455.7000	-4.285%	95,948	-84.558%
2025-02-04	491.4000	492.2000	473.7080	476.1000	-4.244%	64,216	-85.219%
2025-02-03	507.0000	517.0000	488.7000	497.2000	+4.060%	96,030	-85.847%
2025-01-31	456.0000	481.0000	447.5000	477.8000	+1.746%	82,488	-85.272%
2025-01-30	475.6000	483.2000	463.9970	469.6000	-0.530%	46,191	-85.015%
2025-01-29	461.8000	484.3000	461.8000	472.1000	+2.675%	53,977	-85.094%
2025-01-28	489.4000	505.3000	456.5440	459.8000	-7.948%	70,251	-84.696%
2025-01-27	493.1000	511.0000	481.0500	499.5000	+14.643%	116,732	-85.912%
2025-01-24	418.6000	439.4500	418.5000	435.7000	+3.418%	83,113	-83.849%
2025-01-23	433.0000	434.8990	421.3000	421.3000	-0.684%	63,605	-83.297%