Dark

TEVA
Teva Pharmaceutical Industries Limited
stock NYSE ADR

At Close

Mar 2, 2026 3:59:56 PM EST

33.76USD-0.295%(-0.10)6,007,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:28:30 AM EST

33.83USD-0.089%(-0.03)68,936

After-hours

Mar 2, 2026 4:56:30 PM EST

33.80USD+0.119%(+0.04)2,756

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	33.8500	34.200000	33.560000	33.7700	-0.266%	6,007,359	0.000%
2026-02-27	33.5000	33.880000	33.040000	33.8600	+0.267%	9,034,105	-0.266%
2026-02-26	33.5700	33.895000	33.315000	33.7700	+0.446%	5,381,381	0.000%
2026-02-25	34.0000	34.130000	33.600000	33.6200	-0.884%	3,537,062	+0.446%
2026-02-24	33.6900	34.215000	33.520000	33.9200	+0.029%	2,966,254	-0.442%
2026-02-23	33.9600	34.920000	33.625000	33.9100	-0.906%	4,778,117	-0.413%
2026-02-20	34.4000	35.180000	33.140000	34.2200	-0.320%	8,209,939	-1.315%
2026-02-19	33.8000	34.430000	33.500300	34.3300	+0.645%	6,875,488	-1.631%
2026-02-18	34.2000	34.400000	33.570000	34.1100	-0.872%	7,247,074	-0.997%
2026-02-17	35.2500	35.320000	34.015000	34.4100	+1.265%	10,037,202	-1.860%
2026-02-13	33.9200	34.245100	33.700000	33.9800	+0.177%	5,010,334	-0.618%
2026-02-12	34.3500	34.350000	33.720000	33.9200	-1.137%	6,025,550	-0.442%
2026-02-11	34.8000	34.800000	33.920000	34.3100	-0.175%	5,457,930	-1.574%
2026-02-10	34.5900	34.730000	34.195000	34.3700	-0.290%	6,141,581	-1.746%
2026-02-09	34.5700	34.630000	34.270000	34.4700	-0.634%	7,552,399	-2.031%
2026-02-06	35.0000	35.110000	34.610000	34.6900	-0.316%	7,035,996	-2.652%
2026-02-05	34.9000	35.262000	34.200000	34.8000	-0.458%	10,556,871	-2.960%
2026-02-04	36.1800	36.590000	34.880000	34.9600	-3.559%	11,937,563	-3.404%
2026-02-03	35.5300	37.345000	35.530000	36.2500	+2.055%	22,299,769	-6.841%
2026-02-02	34.4500	35.690000	34.145000	35.5200	+4.225%	19,375,172	-4.927%
2026-01-30	32.4900	34.110000	32.350000	34.0800	+3.054%	16,970,150	-0.910%
2026-01-29	33.2600	33.435000	32.185000	33.0700	-0.422%	10,524,265	+2.117%
2026-01-28	31.3900	33.375000	30.940000	33.2100	+2.090%	21,862,556	+1.686%
2026-01-27	32.2200	32.560000	31.565000	32.5300	+1.213%	14,199,031	+3.812%
2026-01-26	31.9000	32.200000	31.620000	32.1400	+1.037%	12,150,422	+5.072%
2026-01-23	31.6200	32.035000	31.495000	31.8100	+0.474%	5,400,764	+6.162%
2026-01-22	31.5400	31.850000	31.420000	31.6600	+0.796%	6,459,691	+6.665%
2026-01-21	31.4450	31.791600	31.215000	31.4100	+0.159%	6,782,760	+7.514%
2026-01-20	30.7750	31.940000	30.700000	31.3600	-1.259%	7,340,320	+7.685%
2026-01-16	32.3300	32.370000	31.580000	31.7600	-1.824%	7,214,872	+6.329%
2026-01-15	32.2500	32.755000	32.000000	32.3500	-0.888%	8,991,379	+4.389%
2026-01-14	31.9500	32.855000	31.920000	32.6400	+0.524%	9,872,831	+3.462%
2026-01-13	32.6600	32.815000	31.980000	32.4700	-0.976%	7,234,166	+4.004%
2026-01-12	33.2300	33.420000	32.605000	32.7900	+2.437%	15,080,137	+2.989%
2026-01-09	32.4900	32.730000	31.795000	32.0100	-1.538%	9,492,385	+5.498%
2026-01-08	32.3800	32.870000	32.200000	32.5100	+0.340%	11,668,808	+3.876%
2026-01-07	32.8650	32.865000	32.255000	32.4000	+0.903%	9,034,521	+4.228%
2026-01-06	31.6300	32.910000	31.560000	32.1100	+3.581%	19,010,692	+5.170%
2026-01-05	30.9800	31.090000	30.490000	31.0000	+0.162%	15,908,518	+8.935%
2026-01-02	31.1800	31.442500	30.470000	30.9500	-0.833%	7,134,878	+9.111%
2025-12-31	31.4200	31.430000	31.154000	31.2100	-0.415%	4,936,540	+8.202%
2025-12-30	31.5000	31.625000	31.310000	31.3400	-0.697%	3,783,531	+7.754%
2025-12-29	31.5000	31.730000	31.170000	31.5600	-1.035%	4,614,238	+7.003%
2025-12-26	31.5300	31.890000	31.470000	31.8900	+0.473%	2,621,209	+5.895%
2025-12-24	31.9900	31.990000	31.505000	31.7400	+0.634%	3,783,432	+6.396%
2025-12-23	31.3800	31.580000	31.180000	31.5400	+1.057%	15,424,367	+7.070%
2025-12-22	30.7200	31.280000	30.500000	31.2100	+2.834%	8,761,182	+8.202%
2025-12-19	30.1000	30.560000	29.885000	30.3500	+0.099%	10,752,834	+11.269%
2025-12-18	30.2900	30.390000	29.875000	30.3200	+0.865%	8,048,034	+11.379%
2025-12-17	30.1150	30.240000	29.875000	30.0600	-0.133%	7,214,094	+12.342%
2025-12-16	30.1250	30.420000	29.840100	30.1000	-0.100%	6,627,936	+12.193%
2025-12-15	29.7800	30.440000	29.700000	30.1300	+1.141%	12,964,449	+12.081%
2025-12-12	30.0000	30.130000	29.555000	29.7900	-1.292%	9,297,417	+13.360%
2025-12-11	29.5900	30.199900	29.470000	30.1800	+1.275%	9,865,484	+11.895%
2025-12-10	29.1600	29.800000	28.810000	29.8000	+4.342%	17,791,166	+13.322%
2025-12-09	29.0700	29.100000	28.515000	28.5600	+0.812%	11,790,284	+18.242%
2025-12-08	28.7400	28.740000	27.995000	28.3300	-0.457%	7,156,637	+19.202%
2025-12-05	28.4000	28.680000	28.000000	28.4600	+0.176%	8,511,203	+18.658%
2025-12-04	28.0000	28.460000	27.955000	28.4100	+2.084%	11,002,826	+18.867%
2025-12-03	26.9300	27.900000	26.840000	27.8300	+3.534%	13,621,514	+21.344%
2025-12-02	26.9900	27.070000	26.525000	26.8800	+0.599%	8,925,917	+25.632%
2025-12-01	26.6000	26.770000	26.460000	26.7200	-0.632%	8,870,882	+26.385%
2025-11-28	26.4700	26.960000	26.390000	26.8900	+2.166%	9,026,553	+25.586%
2025-11-26	25.9000	26.445000	25.740000	26.3200	+5.322%	18,323,309	+28.305%
2025-11-25	24.9700	25.180000	24.780000	24.9900	+0.888%	7,197,208	+35.134%
2025-11-24	24.5000	24.900000	24.340000	24.7700	+2.313%	11,068,855	+36.334%
2025-11-21	24.3300	24.800000	24.010000	24.2100	-0.288%	9,814,073	+39.488%
2025-11-20	24.5900	24.890000	24.210000	24.2800	-0.655%	6,295,316	+39.086%
2025-11-19	24.9700	24.970000	24.165000	24.4400	-1.610%	9,654,694	+38.175%
2025-11-18	24.4300	25.065000	24.215000	24.8400	+1.017%	11,679,750	+35.950%
2025-11-17	25.2600	25.495000	24.475000	24.5900	-3.227%	11,979,413	+37.332%
2025-11-14	24.9500	25.670000	24.900000	25.4100	-0.509%	10,222,311	+32.900%
2025-11-13	26.0000	26.380000	25.500000	25.5400	-1.123%	16,177,192	+32.224%
2025-11-12	25.2100	25.880000	25.185000	25.8300	+2.786%	15,647,454	+30.739%
2025-11-11	24.3800	25.350000	24.280000	25.1300	+3.586%	15,259,502	+34.381%
2025-11-10	24.0700	24.495000	23.980000	24.2600	+1.210%	11,580,803	+39.200%
2025-11-07	24.3800	24.420000	23.610000	23.9700	-2.003%	13,092,923	+40.884%
2025-11-06	24.0500	24.880000	23.870000	24.4600	-0.569%	24,231,364	+38.062%
2025-11-05	23.0600	25.000000	22.700000	24.6000	+20.235%	56,470,122	+37.276%
2025-11-04	20.2600	20.718100	20.110000	20.4600	-0.292%	10,956,651	+65.054%
2025-11-03	20.6000	20.880000	20.305000	20.5200	+0.195%	10,625,489	+64.571%
2025-10-31	20.1700	20.600000	19.975000	20.4800	+2.247%	9,380,916	+64.893%
2025-10-30	20.1200	20.380000	20.005000	20.0300	-0.989%	6,195,481	+68.597%
2025-10-29	19.9700	20.620000	19.890000	20.2300	+2.275%	17,115,520	+66.930%
2025-10-28	19.6800	19.980000	19.230000	19.7800	+0.867%	9,490,659	+70.728%
2025-10-27	19.1500	19.680000	19.000000	19.6100	+3.483%	8,647,491	+72.208%
2025-10-24	19.0650	19.190000	18.875000	18.9500	-0.368%	5,211,430	+78.206%
2025-10-23	19.0700	19.185000	18.845000	19.0200	+0.264%	5,700,685	+77.550%
2025-10-22	18.9800	19.189900	18.825000	18.9700	-0.105%	11,060,155	+78.018%
2025-10-21	19.2700	19.295000	18.972000	18.9900	-2.214%	8,032,258	+77.830%
2025-10-20	19.2900	19.450000	19.065000	19.4200	+0.570%	5,324,782	+73.893%
2025-10-17	19.4000	19.690000	19.070000	19.3100	-1.630%	7,731,290	+74.883%
2025-10-16	19.8600	20.100000	19.610000	19.6300	-0.758%	10,048,908	+72.033%
2025-10-15	19.9600	20.020000	19.720100	19.7800	-1.641%	8,627,295	+70.728%
2025-10-14	19.8500	20.265000	19.677000	20.1100	+0.450%	6,550,555	+67.926%
2025-10-13	20.1100	20.370000	19.800000	20.0200	-0.050%	7,509,734	+68.681%
2025-10-10	20.0000	20.050000	19.770000	20.0300	-0.050%	8,204,439	+68.597%
2025-10-09	20.6500	20.710000	19.710000	20.0400	-0.841%	9,878,169	+68.513%
2025-10-08	20.2500	20.570000	20.090000	20.2100	+0.698%	13,132,973	+67.095%
2025-10-07	19.9500	20.280000	19.905000	20.0700	+0.551%	5,017,897	+68.261%
2025-10-06	20.0200	20.230000	19.870000	19.9600	-0.250%	9,328,201	+69.188%
2025-10-03	20.1700	20.610000	19.980000	20.0100	-0.200%	10,344,183	+68.766%
2025-10-02	20.0200	20.100000	19.810000	20.0500	-0.050%	6,508,883	+68.429%
2025-10-01	20.1500	20.460000	19.915000	20.0600	-0.693%	13,339,804	+68.345%
2025-09-30	19.3900	20.430000	19.260000	20.2000	+5.318%	19,946,530	+67.178%
2025-09-29	18.4900	19.180000	18.470000	19.1800	+4.580%	8,250,847	+76.069%
2025-09-26	18.5000	18.705000	18.270000	18.3400	-0.109%	10,255,398	+84.133%
2025-09-25	19.0900	19.100000	18.210000	18.3600	-4.722%	10,371,525	+83.932%
2025-09-24	19.4500	19.450000	19.155000	19.2700	-0.925%	9,134,326	+75.246%
2025-09-23	18.9200	19.890000	18.800000	19.4500	+3.074%	12,890,394	+73.625%
2025-09-22	18.5000	19.570000	18.500000	18.8700	+2.834%	14,994,304	+78.961%
2025-09-19	18.4900	18.590000	18.260000	18.3500	-0.542%	7,436,579	+84.033%
2025-09-18	18.4800	18.660000	18.210000	18.4500	+0.381%	9,224,045	+83.035%
2025-09-17	18.2700	18.770000	18.270000	18.3800	-1.606%	9,807,491	+83.732%
2025-09-16	18.9100	18.930000	18.620000	18.6800	-1.112%	11,249,317	+80.782%
2025-09-15	19.6400	19.670000	18.860000	18.8900	-5.218%	12,257,488	+78.772%
2025-09-12	19.7800	19.980000	19.600000	19.9300	+0.201%	9,142,283	+69.443%
2025-09-11	19.6100	19.935000	19.480000	19.8900	+1.635%	9,107,452	+69.784%
2025-09-10	19.7500	19.950000	19.400000	19.5700	-0.559%	9,599,600	+72.560%
2025-09-09	19.5200	19.780000	19.315000	19.6800	+1.969%	12,965,206	+71.596%
2025-09-08	18.9300	19.357000	18.772400	19.3000	+1.847%	12,284,240	+74.974%
2025-09-05	18.4700	18.955000	18.460000	18.9500	+2.543%	7,808,948	+78.206%
2025-09-04	18.7600	18.800000	18.480000	18.4800	-1.493%	7,373,501	+82.738%
2025-09-03	18.8000	18.960000	18.550000	18.7600	+0.053%	8,969,218	+80.011%
2025-09-02	18.2000	18.840000	18.140000	18.7500	+2.013%	13,566,873	+80.107%
2025-08-29	18.0050	18.460000	17.940000	18.3800	+1.885%	7,159,126	+83.732%
2025-08-28	18.4200	18.420000	17.885000	18.0400	-0.055%	7,832,094	+87.195%
2025-08-27	18.2200	18.260000	17.960000	18.0500	-0.551%	8,582,055	+87.091%
2025-08-26	18.0900	18.190000	17.815000	18.1500	+0.166%	10,836,469	+86.061%
2025-08-25	18.4500	18.528800	18.120000	18.1200	-1.842%	7,143,963	+86.369%
2025-08-22	18.9500	19.100000	18.305000	18.4600	-1.809%	13,292,395	+82.936%
2025-08-21	17.9300	18.830000	17.775000	18.8000	+6.758%	20,150,982	+79.628%
2025-08-20	17.5600	17.630000	17.330000	17.6100	+0.285%	8,692,217	+91.766%
2025-08-19	18.1200	18.240000	17.490000	17.5600	-2.769%	12,486,311	+92.312%
2025-08-18	18.0100	18.278000	18.000000	18.0600	+1.120%	11,323,139	+86.988%
2025-08-15	17.5900	17.898000	17.550000	17.8600	+1.824%	8,347,699	+89.082%
2025-08-14	17.5000	17.750000	17.330000	17.5400	+1.917%	13,444,258	+92.531%
2025-08-13	16.6800	17.280000	16.670000	17.2100	+3.675%	9,854,226	+96.223%
2025-08-12	16.3750	16.630000	16.260300	16.6000	+1.096%	8,393,033	+103.434%
2025-08-11	16.2800	16.540000	16.280000	16.4200	+0.305%	7,522,037	+105.664%
2025-08-08	16.3100	16.390000	16.075000	16.3700	+0.491%	9,534,668	+106.292%
2025-08-07	16.2900	16.470000	16.050000	16.2900	+1.749%	13,268,057	+107.305%
2025-08-06	15.7500	16.110000	15.750000	16.0100	+1.910%	12,371,720	+110.931%
2025-08-05	15.6200	15.915000	15.550000	15.7100	+0.127%	12,367,303	+114.959%
2025-08-04	15.6200	15.780000	15.460000	15.6900	+2.016%	14,445,009	+115.233%
2025-08-01	15.3400	15.450000	14.990000	15.3800	-0.453%	14,137,766	+119.571%
2025-07-31	16.9200	16.920000	15.380000	15.4500	-8.200%	23,443,863	+118.576%
2025-07-30	16.9100	17.240000	16.200000	16.8300	+1.753%	24,994,232	+100.654%
2025-07-29	16.5650	16.659300	16.290000	16.5400	+0.182%	18,133,656	+104.172%
2025-07-28	16.6900	16.710000	16.380000	16.5100	-0.181%	11,492,486	+104.543%
2025-07-25	16.3800	16.590000	16.240000	16.5400	+1.286%	9,205,432	+104.172%
2025-07-24	16.5000	16.590000	16.320000	16.3300	-1.508%	9,864,733	+106.797%
2025-07-23	16.4800	16.690000	16.435000	16.5800	+1.780%	11,802,297	+103.679%
2025-07-22	16.3100	16.380000	16.110000	16.2900	-0.123%	10,221,581	+107.305%
2025-07-21	16.4000	16.540000	16.250000	16.3100	+1.557%	8,211,252	+107.051%
2025-07-18	16.3500	16.490000	15.945000	16.0600	-1.533%	12,144,343	+110.274%
2025-07-17	16.0400	16.390000	16.025000	16.3100	+1.874%	8,401,825	+107.051%
2025-07-16	16.0000	16.100000	15.820000	16.0100	-0.187%	14,255,289	+110.931%
2025-07-15	16.6000	16.600000	15.990000	16.0400	-2.314%	12,005,788	+110.536%
2025-07-14	16.3400	16.740000	16.320000	16.4200	+0.122%	10,649,801	+105.664%
2025-07-11	16.3400	16.430000	16.180000	16.4000	-0.786%	9,360,556	+105.915%
2025-07-10	16.7500	16.770000	16.450000	16.5300	-1.077%	8,355,308	+104.295%
2025-07-09	16.7300	17.070000	16.690000	16.7100	+0.481%	10,992,265	+102.095%
2025-07-08	16.8200	16.880000	16.550000	16.6300	-1.306%	10,796,519	+103.067%
2025-07-07	17.0300	17.100000	16.770000	16.8500	-0.941%	9,689,286	+100.415%
2025-07-03	17.3000	17.300000	16.860000	17.0100	-0.235%	5,550,481	+98.530%
2025-07-02	16.9500	17.140000	16.720000	17.0500	+2.464%	10,815,175	+98.065%
2025-07-01	16.7000	16.920000	16.545000	16.6400	-0.716%	11,070,104	+102.945%
2025-06-30	16.8900	16.945000	16.645000	16.7600	0.000%	7,557,715	+101.492%
2025-06-27	16.5600	16.905400	16.422000	16.7600	+1.208%	8,942,265	+101.492%
2025-06-26	17.0000	17.090000	16.560000	16.5600	-2.588%	13,570,308	+103.925%
2025-06-25	17.1800	17.180000	16.850000	17.0000	-0.527%	8,633,774	+98.647%
2025-06-24	17.2200	17.305000	16.970100	17.0900	+0.707%	9,510,194	+97.601%
2025-06-23	17.0000	17.020000	16.650000	16.9700	+0.118%	10,150,895	+98.998%
2025-06-20	17.2000	17.270000	16.880000	16.9500	-0.645%	10,805,823	+99.233%
2025-06-18	16.9650	17.300000	16.820000	17.0600	+1.007%	11,691,986	+97.948%
2025-06-17	17.4100	17.410000	16.840000	16.8900	-3.486%	13,861,803	+99.941%
2025-06-16	17.2850	17.730000	17.210000	17.5000	+3.002%	9,917,534	+92.971%
2025-06-13	17.2900	17.420000	16.900000	16.9900	-4.065%	13,362,365	+98.764%
2025-06-12	17.2100	17.750000	17.050000	17.7100	+2.252%	8,361,630	+90.683%
2025-06-11	17.6400	17.790000	17.271200	17.3200	-1.535%	10,807,779	+94.977%
2025-06-10	18.0600	18.285000	17.545000	17.5900	-2.656%	13,775,808	+91.984%
2025-06-09	17.9000	18.090000	17.775000	18.0700	+1.688%	9,052,872	+86.884%
2025-06-06	17.5800	17.825000	17.340000	17.7700	+3.014%	11,576,683	+90.039%
2025-06-05	17.5700	17.865000	17.065000	17.2500	-1.541%	10,913,205	+95.768%
2025-06-04	17.1900	17.660000	17.135000	17.5200	+1.920%	11,596,440	+92.751%
2025-06-03	17.2200	17.365000	17.020000	17.1900	-0.406%	9,812,867	+96.451%
2025-06-02	16.8700	17.280000	16.515000	17.2600	+2.861%	9,479,380	+95.655%
2025-05-30	17.4500	17.470000	16.700000	16.7800	-4.278%	19,855,882	+101.251%
2025-05-29	18.2000	18.280000	17.340000	17.5300	-3.416%	13,108,021	+92.641%
2025-05-28	17.9900	18.150000	17.720000	18.1500	+2.484%	11,484,701	+86.061%
2025-05-27	17.3800	18.010000	17.320000	17.7100	+4.422%	14,891,071	+90.683%
2025-05-23	16.5700	17.080000	16.550000	16.9600	+0.118%	6,476,389	+99.116%
2025-05-22	16.4600	17.080000	16.385000	16.9400	+2.356%	7,686,873	+99.351%
2025-05-21	16.6800	16.880000	16.390000	16.5500	-1.371%	12,525,634	+104.048%
2025-05-20	17.1000	17.195000	16.710000	16.7800	-1.410%	9,042,100	+101.251%
2025-05-19	16.9300	17.060000	16.745000	17.0200	+0.472%	5,957,811	+98.414%
2025-05-16	17.1200	17.220000	16.750000	16.9400	+0.415%	9,765,065	+99.351%
2025-05-15	16.8500	17.095000	16.805000	16.8700	-0.118%	9,501,191	+100.178%
2025-05-14	17.4700	17.500000	16.680000	16.8900	-3.375%	11,465,815	+99.941%
2025-05-13	17.7700	17.890000	17.230000	17.4800	-2.673%	14,044,802	+93.192%
2025-05-12	17.2500	18.070000	16.900000	17.9600	+6.084%	19,428,814	+88.029%
2025-05-09	18.2000	18.250000	16.890000	16.9300	-6.309%	19,074,506	+99.468%
2025-05-08	17.5200	18.300000	17.500000	18.0700	+2.670%	19,839,543	+86.884%
2025-05-07	16.6900	17.690000	16.600000	17.6000	+9.181%	24,306,269	+91.875%
2025-05-06	16.4300	16.710000	16.120000	16.1200	-1.647%	22,311,412	+109.491%
2025-05-05	16.8550	16.855000	16.015000	16.3900	+1.235%	18,859,151	+106.040%
2025-05-02	15.8100	16.360000	15.740000	16.1900	+3.649%	11,919,973	+108.586%
2025-05-01	15.5600	15.875000	15.440000	15.6200	+0.709%	9,856,677	+116.197%
2025-04-30	15.5300	15.620000	15.310000	15.5100	-0.449%	8,893,037	+117.730%
2025-04-29	15.1500	15.720000	15.035000	15.5800	+3.728%	14,078,330	+116.752%
2025-04-28	15.3250	15.445000	14.810000	15.0200	+1.009%	12,005,839	+124.834%
2025-04-25	14.6500	14.900000	14.520000	14.8700	+1.019%	6,568,463	+127.102%
2025-04-24	14.3400	14.770000	14.165000	14.7200	+3.009%	8,360,218	+129.416%
2025-04-23	14.3300	14.605000	14.205000	14.2900	+2.071%	10,702,803	+136.319%
2025-04-22	13.8000	14.070000	13.605000	14.0000	+5.184%	12,088,237	+141.214%
2025-04-21	13.4600	13.460000	13.040000	13.3100	-2.491%	12,058,961	+153.719%
2025-04-17	13.5400	13.735000	13.440000	13.6500	+1.638%	8,836,416	+147.399%
2025-04-16	13.6200	13.640000	13.240000	13.4300	-1.250%	7,210,205	+151.452%
2025-04-15	13.4000	13.795000	13.400000	13.6000	0.000%	7,240,356	+148.309%
2025-04-14	13.6900	13.830000	13.270000	13.6000	+1.040%	10,294,869	+148.309%
2025-04-11	13.0000	13.460000	12.880000	13.4600	+4.992%	12,225,258	+150.892%
2025-04-10	13.9000	13.950000	12.465000	12.8200	-9.463%	20,532,058	+163.417%
2025-04-09	13.3600	14.330000	12.700000	14.1600	+4.194%	28,642,483	+138.489%
2025-04-08	14.4100	14.413000	13.265000	13.5900	-2.511%	12,352,063	+148.492%
2025-04-07	14.3600	14.550000	13.350000	13.9400	+1.014%	17,802,922	+142.253%
2025-04-04	14.5200	14.525000	13.300000	13.8000	-7.071%	18,091,021	+144.710%
2025-04-03	14.9700	15.540000	14.760000	14.8500	-2.878%	8,175,013	+127.407%
2025-04-02	15.1300	15.350000	15.090000	15.2900	0.000%	7,745,604	+120.863%
2025-04-01	15.3500	15.470000	15.080000	15.2900	-0.520%	8,287,276	+120.863%
2025-03-31	14.8100	15.529900	14.700000	15.3700	+1.923%	18,504,011	+119.714%
2025-03-28	15.4900	15.500000	14.870000	15.0800	-2.647%	7,844,693	+123.939%
2025-03-27	15.6800	15.800000	15.450000	15.4900	-1.275%	6,238,689	+118.012%
2025-03-26	15.5000	15.745000	15.275000	15.6900	-0.064%	11,193,870	+115.233%
2025-03-25	16.2600	16.260000	15.640000	15.7000	-2.967%	11,273,616	+115.096%
2025-03-24	15.9350	16.280000	15.935000	16.1800	+0.497%	7,811,260	+108.714%
2025-03-21	16.0000	16.200000	15.900000	16.1000	-0.862%	9,315,913	+109.752%
2025-03-20	16.1800	16.550000	16.160000	16.2400	-0.307%	7,583,062	+107.943%
2025-03-19	16.4500	16.570000	16.060000	16.2900	-1.153%	8,975,669	+107.305%
2025-03-18	16.6900	16.700000	16.230000	16.4800	-1.376%	9,347,085	+104.915%
2025-03-17	16.2500	16.890000	16.225000	16.7100	+2.327%	9,529,245	+102.095%
2025-03-14	16.4550	16.505000	16.165000	16.3300	-0.790%	6,076,587	+106.797%
2025-03-13	16.3900	16.920000	16.220000	16.4600	-0.121%	13,986,367	+105.164%
2025-03-12	16.2200	16.705000	16.050000	16.4800	+2.360%	16,117,865	+104.915%
2025-03-11	14.7000	16.220000	14.670000	16.1000	+9.748%	20,174,670	+109.752%
2025-03-10	15.0750	15.090000	14.445000	14.6700	-4.492%	12,914,039	+130.198%
2025-03-07	15.3800	15.455000	15.020000	15.3600	+0.065%	10,975,809	+119.857%
2025-03-06	15.5800	15.735000	15.170000	15.3500	-3.459%	15,917,497	+120.000%
2025-03-05	15.6900	16.130000	15.675000	15.9000	+1.338%	12,961,719	+112.390%
2025-03-04	15.7500	16.060000	15.270000	15.6900	-1.938%	14,524,033	+115.233%
2025-03-03	16.4400	16.530000	15.860000	16.0000	-2.795%	9,521,083	+111.063%
2025-02-28	16.2200	16.460000	16.060000	16.4600	+0.858%	8,392,172	+105.164%
2025-02-27	16.6500	16.890000	16.280000	16.3200	-2.741%	8,903,239	+106.924%
2025-02-26	16.8200	17.130000	16.615000	16.7800	+1.023%	6,975,301	+101.251%
2025-02-25	16.8200	16.860000	16.275000	16.6100	-1.013%	11,174,773	+103.311%
2025-02-24	16.6600	16.920000	16.320000	16.7800	+0.239%	11,288,495	+101.251%
2025-02-21	17.0200	17.065000	16.615000	16.7400	-1.529%	9,196,220	+101.732%
2025-02-20	17.5100	17.625000	17.000000	17.0000	-0.932%	9,383,511	+98.647%
2025-02-19	16.6800	17.520000	16.610000	17.1600	+3.561%	16,393,206	+96.795%
2025-02-18	17.1500	17.150000	16.345000	16.5700	+1.969%	18,292,568	+103.802%
2025-02-14	16.5800	16.630000	16.080000	16.2500	-2.285%	11,932,297	+107.815%
2025-02-13	16.5000	16.739900	16.345000	16.6300	+1.775%	10,785,289	+103.067%
2025-02-12	16.4300	16.490000	16.130000	16.3400	-1.507%	12,806,322	+106.671%
2025-02-11	16.6800	16.835000	16.450000	16.5900	-1.309%	9,935,150	+103.556%
2025-02-10	17.0200	17.120000	16.620000	16.8100	-0.119%	8,744,380	+100.892%
2025-02-07	17.2700	17.306300	16.610000	16.8300	-2.660%	13,906,026	+100.654%
2025-02-06	17.2700	17.580000	17.230000	17.2900	+0.465%	9,117,539	+95.315%
2025-02-05	17.3500	17.515000	17.200000	17.2100	+0.879%	11,833,099	+96.223%
2025-02-04	17.3500	17.580000	17.000000	17.0600	-1.671%	16,247,488	+97.948%
2025-02-03	17.6300	17.750000	17.175000	17.3500	-2.143%	16,231,165	+94.640%
2025-01-31	17.8500	18.320000	17.730000	17.7300	-0.617%	16,808,181	+90.468%
2025-01-30	18.5600	18.580000	17.514300	17.8400	-3.776%	34,377,579	+89.294%
2025-01-29	19.1800	19.750000	18.470000	18.5400	-13.888%	41,963,938	+82.147%
2025-01-28	22.0000	22.399900	21.405000	21.5300	-1.148%	14,892,227	+56.851%
2025-01-27	21.5500	21.880000	21.465000	21.7800	+0.461%	10,297,384	+55.051%
2025-01-24	21.8000	21.985000	21.650000	21.6800	-0.505%	7,518,172	+55.766%
2025-01-23	22.0100	22.110000	21.415000	21.7900	-1.000%	7,908,784	+54.979%
2025-01-22	21.9400	22.190000	21.355000	22.0100	+0.871%	11,139,159	+53.430%
2025-01-21	22.0600	22.080000	21.650000	21.8200	-0.456%	6,250,692	+54.766%
2025-01-17	21.4900	21.990000	21.210000	21.9200	+1.107%	8,430,619	+54.060%
2025-01-16	21.8500	21.855000	21.480000	21.6800	-1.185%	7,163,314	+55.766%
2025-01-15	21.6500	22.100000	21.230000	21.9400	+4.576%	11,620,279	+53.920%
2025-01-14	20.6100	21.020000	20.410000	20.9800	+2.642%	7,423,790	+60.963%
2025-01-13	20.9450	20.970000	20.145000	20.4400	-2.388%	13,811,039	+65.215%
2025-01-10	21.3000	21.400000	20.805000	20.9400	-2.559%	11,881,467	+61.270%
2025-01-08	21.5900	21.800000	21.370000	21.4900	-0.509%	5,038,902	+57.143%
2025-01-07	21.4800	21.785000	21.280000	21.6000	+2.515%	11,320,078	+56.343%
2025-01-06	21.4000	21.430000	20.920000	21.0700	-0.800%	9,697,246	+60.275%
2025-01-03	21.4000	21.580000	21.095000	21.2400	-0.282%	5,158,643	+58.992%
2025-01-02	22.0300	22.300000	21.255000	21.3000	-3.358%	8,095,607	+58.545%
2024-12-31	22.3200	22.570000	21.865000	22.0400	-1.254%	6,289,049	+53.221%
2024-12-30	22.5000	22.530000	22.000000	22.3200	-1.976%	9,127,994	+51.299%
2024-12-27	22.5900	22.800000	22.330000	22.7700	+0.663%	6,891,105	+48.309%
2024-12-26	22.3200	22.800000	22.280000	22.6200	+0.892%	7,380,408	+49.293%
2024-12-24	22.2700	22.500000	22.190000	22.4200	+0.946%	3,025,777	+50.624%
2024-12-23	22.0000	22.255000	21.555000	22.2100	+0.543%	11,638,010	+52.049%
2024-12-20	21.2100	22.170000	21.110000	22.0900	+3.660%	12,687,779	+52.875%
2024-12-19	21.3000	21.640000	20.980000	21.3100	+0.519%	14,342,435	+58.470%
2024-12-18	20.4450	21.980000	20.400000	21.2000	+1.533%	23,222,178	+59.292%
2024-12-17	19.8300	21.050000	19.030000	20.8800	+26.469%	54,107,521	+61.734%
2024-12-16	16.4100	16.825000	16.290000	16.5100	+0.061%	6,841,540	+104.543%
2024-12-13	16.8100	16.865000	16.250000	16.5000	-1.844%	9,544,404	+104.667%
2024-12-12	17.5000	17.720000	16.790000	16.8100	-3.668%	9,055,745	+100.892%
2024-12-11	17.2400	17.550000	17.225000	17.4500	+0.576%	6,087,917	+93.524%
2024-12-10	17.5800	17.640000	17.275000	17.3500	-1.420%	5,004,924	+94.640%
2024-12-09	17.2400	17.760000	17.080000	17.6000	+1.558%	7,751,399	+91.875%
2024-12-06	17.8200	17.865000	17.200000	17.3300	-2.750%	4,989,873	+94.864%
2024-12-05	17.8400	18.015000	17.440000	17.8200	+0.112%	7,525,189	+89.506%
2024-12-04	17.5900	18.245000	17.400000	17.8000	+1.540%	9,333,051	+89.719%
2024-12-03	16.9500	17.790000	16.860000	17.5300	+5.285%	10,539,245	+92.641%
2024-12-02	16.7700	16.870000	16.570000	16.6500	-0.775%	5,551,380	+102.823%
2024-11-29	16.4600	16.960000	16.370000	16.7800	+1.267%	4,993,472	+101.251%
2024-11-27	16.5400	16.690000	16.450000	16.5700	-0.121%	9,684,253	+103.802%
2024-11-26	16.5000	16.670000	16.400000	16.5900	-0.599%	8,295,557	+103.556%
2024-11-25	16.9700	17.060000	16.570000	16.6900	-2.512%	12,259,275	+102.337%
2024-11-22	17.0700	17.130000	16.865000	17.1200	+0.234%	7,399,171	+97.255%
2024-11-21	17.0500	17.170000	16.901200	17.0800	+0.294%	8,311,089	+97.717%
2024-11-20	16.8900	17.155000	16.800000	17.0300	+1.309%	7,528,574	+98.297%
2024-11-19	16.4300	16.860000	16.390000	16.8100	+1.941%	8,203,364	+100.892%
2024-11-18	16.4100	16.500000	16.150000	16.4900	+0.365%	8,127,354	+104.791%
2024-11-15	16.2200	16.630000	16.160000	16.4300	-1.910%	8,686,591	+105.539%
2024-11-14	16.8200	16.930000	16.580000	16.7500	-1.122%	9,177,053	+101.612%
2024-11-13	17.1100	17.170000	16.940000	16.9400	-0.994%	4,315,309	+99.351%
2024-11-12	17.3800	17.500000	17.020000	17.1100	-1.497%	6,326,493	+97.370%
2024-11-11	17.4000	17.510000	17.140000	17.3700	+1.520%	7,429,429	+94.416%
2024-11-08	17.4100	17.500000	17.071400	17.1100	-2.229%	6,001,020	+97.370%
2024-11-07	17.6300	17.860000	17.430000	17.5000	+0.402%	11,224,722	+92.971%
2024-11-06	19.0600	19.310000	17.180000	17.4300	-7.139%	18,167,757	+93.746%
2024-11-05	18.6400	18.790000	18.475000	18.7700	+0.697%	4,944,144	+79.915%
2024-11-04	18.5300	18.800000	18.380000	18.6400	+1.030%	7,069,251	+81.170%
2024-11-01	18.4400	18.730000	18.360000	18.4500	+0.054%	6,677,242	+83.035%
2024-10-31	18.2500	18.470000	18.230000	18.4400	-0.807%	6,754,166	+83.134%
2024-10-30	18.4200	18.740000	18.200000	18.5900	+0.868%	6,183,367	+81.657%
2024-10-29	18.2600	18.475000	18.220000	18.4300	+0.327%	7,519,726	+83.234%
2024-10-28	18.0200	18.400000	17.970000	18.3700	+2.626%	3,950,189	+83.832%
2024-10-25	18.2500	18.390000	17.850000	17.9000	-1.918%	5,102,731	+88.659%
2024-10-24	18.5000	18.560000	18.200000	18.2500	-0.869%	5,450,931	+85.041%
2024-10-23	18.4000	18.456500	18.160000	18.4100	+0.163%	4,186,961	+83.433%
2024-10-22	18.0900	18.465000	17.970000	18.3800	+1.100%	3,550,824	+83.732%
2024-10-21	18.0400	18.410000	18.020000	18.1800	+1.281%	4,828,685	+85.754%
2024-10-18	17.9600	18.020000	17.730000	17.9500	-0.056%	3,539,805	+88.134%
2024-10-17	18.0800	18.185000	17.890000	17.9600	-0.333%	2,814,421	+88.029%
2024-10-16	18.1900	18.328816	17.980000	18.0200	-0.716%	4,080,489	+87.403%
2024-10-15	17.4000	18.170000	17.290000	18.1500	+5.278%	8,917,480	+86.061%
2024-10-14	17.2800	17.430000	17.185000	17.2400	-0.058%	4,091,870	+95.882%
2024-10-11	17.4000	17.430000	17.230000	17.2500	-0.919%	6,676,151	+95.768%
2024-10-10	17.6000	17.765000	17.370000	17.4100	-1.805%	4,803,291	+93.969%
2024-10-09	17.3500	17.760000	17.200000	17.7300	+1.141%	5,317,334	+90.468%
2024-10-08	17.4000	17.600000	17.340000	17.5300	+1.447%	4,269,770	+92.641%
2024-10-07	17.4500	17.560000	17.270000	17.2800	-1.201%	2,256,109	+95.428%
2024-10-04	17.4500	17.630000	17.270000	17.4900	+0.633%	4,612,733	+93.082%
2024-10-03	17.4500	17.550000	17.270000	17.3800	-0.458%	3,258,800	+94.304%
2024-10-02	17.5500	17.630000	17.410000	17.4600	-1.188%	5,659,289	+93.414%
2024-10-01	18.0300	18.140000	17.500000	17.6700	-1.942%	7,799,640	+91.115%
2024-09-30	17.6100	18.070000	17.590000	18.0200	+3.207%	6,076,853	+87.403%
2024-09-27	17.7300	17.740000	17.410000	17.4600	-1.578%	5,069,265	+93.414%
2024-09-26	17.5500	17.780000	17.340000	17.7400	+1.604%	4,852,001	+90.361%
2024-09-25	17.7500	17.835000	17.440000	17.4600	-1.523%	5,588,136	+93.414%
2024-09-24	17.7200	17.935000	17.690000	17.7300	+0.056%	6,336,221	+90.468%
2024-09-23	17.6400	17.800000	17.520000	17.7200	+1.199%	5,677,066	+90.576%
2024-09-20	17.6700	17.780000	17.340100	17.5100	-1.408%	10,968,404	+92.861%
2024-09-19	18.0700	18.130000	17.690100	17.7600	-0.671%	5,485,286	+90.146%
2024-09-18	17.8800	17.995000	17.585000	17.8800	+0.168%	5,371,717	+88.870%
2024-09-17	17.8500	17.920000	17.540000	17.8500	-1.217%	8,304,861	+89.188%
2024-09-16	18.0900	18.195000	17.975000	18.0700	-1.847%	4,789,709	+86.884%
2024-09-13	18.0200	18.410000	17.960000	18.4100	+2.221%	7,827,666	+83.433%
2024-09-12	17.9700	18.260000	17.890000	18.0100	+0.278%	7,620,372	+87.507%
2024-09-11	17.6000	17.980000	17.305000	17.9600	+2.511%	8,200,912	+88.029%
2024-09-10	17.8800	17.990000	17.010000	17.5200	-1.573%	9,134,993	+92.751%
2024-09-09	18.0900	18.130000	17.800000	17.8000	-1.549%	7,156,582	+89.719%