Dark

TEVA
Teva Pharmaceutical Industries Limited
stock NYSE ADR

At Close

Sep 4, 2026 3:59:55 PM EDT

36.33USD-0.806%(-0.29)7,402,524

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:27:30 AM EDT

36.40USD-0.601%(-0.22)6,284

After-hours

Sep 4, 2026 4:10:30 PM EDT

36.36USD+0.096%(+0.03)354,093

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	36.4000	36.930000	36.1300	36.3600	-0.710%	7,402,524	0.000%
2026-09-03	37.9800	38.060000	36.3300	36.6200	-2.321%	3,904,536	-0.710%
2026-09-02	36.6500	37.590000	35.7420	37.4900	+3.592%	7,690,283	-3.014%
2026-09-01	36.5200	36.550000	35.8500	36.1900	+0.388%	3,515,716	+0.470%
2026-08-31	36.1700	36.334722	35.6200	36.0500	-1.070%	5,778,766	+0.860%
2026-08-28	37.3700	37.420000	36.3700	36.4400	-3.137%	3,140,918	-0.220%
2026-08-27	37.7200	38.370000	37.5350	37.6200	-0.791%	4,721,595	-3.349%
2026-08-26	37.7000	38.055000	37.0700	37.9200	-0.472%	4,816,067	-4.114%
2026-08-25	37.1300	38.110000	37.0900	38.1000	+3.168%	5,279,134	-4.567%
2026-08-24	37.3000	37.320000	36.7500	36.9300	-1.098%	3,338,944	-1.543%
2026-08-21	36.7900	37.750000	36.6500	37.3400	+1.440%	4,300,155	-2.625%
2026-08-20	37.1200	37.345000	36.7350	36.8100	-1.761%	4,513,452	-1.222%
2026-08-19	37.0000	37.830000	36.6034	37.4700	+2.433%	7,975,799	-2.962%
2026-08-18	36.4700	37.250000	36.3400	36.5800	+0.329%	6,197,596	-0.601%
2026-08-17	36.5300	36.780000	35.9900	36.4600	-0.843%	3,584,896	-0.274%
2026-08-14	36.2600	36.810000	36.0906	36.7700	+0.685%	2,332,544	-1.115%
2026-08-13	36.9000	37.389000	36.4600	36.5200	-0.599%	7,608,871	-0.438%
2026-08-12	36.8000	37.240000	36.4400	36.7400	+0.713%	5,700,976	-1.034%
2026-08-11	36.1700	36.980000	36.1300	36.4800	+0.941%	8,040,858	-0.329%
2026-08-10	35.0300	36.140000	35.0000	36.1400	+2.206%	5,608,051	+0.609%
2026-08-07	35.0000	35.770000	34.8700	35.3600	+1.580%	4,271,885	+2.828%
2026-08-06	34.5400	34.920000	34.3800	34.8100	+0.259%	4,132,287	+4.453%
2026-08-05	34.2500	34.980000	33.8900	34.7200	+0.842%	4,963,167	+4.724%
2026-08-04	34.6200	34.649200	34.0500	34.4300	-0.087%	4,924,515	+5.606%
2026-08-03	35.0000	35.070000	33.7804	34.4600	-1.571%	6,208,662	+5.514%
2026-07-31	35.6000	35.660000	34.5600	35.0100	-1.130%	4,695,343	+3.856%
2026-07-30	34.3500	35.870000	34.2700	35.4100	+2.017%	8,768,529	+2.683%
2026-07-29	33.6700	35.690000	33.4800	34.7100	+9.599%	17,760,927	+4.754%
2026-07-28	31.1800	31.880000	31.0200	31.6700	+1.898%	5,056,278	+14.809%
2026-07-27	31.2700	31.285000	30.9100	31.0800	+0.876%	5,305,669	+16.988%
2026-07-24	31.2300	31.860000	30.7700	30.8100	-1.187%	3,132,683	+18.014%
2026-07-23	29.9400	31.200000	29.6001	31.1800	+3.416%	4,451,648	+16.613%
2026-07-22	30.8600	31.200000	30.1300	30.1500	-3.828%	5,116,995	+20.597%
2026-07-21	31.1300	31.530000	30.7200	31.3500	+1.129%	4,849,309	+15.981%
2026-07-20	32.2400	32.260000	30.9500	31.0000	-3.216%	4,515,318	+17.290%
2026-07-17	32.1300	32.690000	31.9550	32.0300	-0.590%	3,612,360	+13.519%
2026-07-16	31.6400	32.420000	31.5400	32.2200	+2.091%	4,453,698	+12.849%
2026-07-15	31.8200	31.970000	31.2800	31.5600	-0.817%	5,519,683	+15.209%
2026-07-14	32.0400	32.270000	31.6550	31.8200	-1.119%	3,452,187	+14.268%
2026-07-13	32.5200	32.810000	32.1400	32.1800	-2.337%	4,231,527	+12.989%
2026-07-10	33.0200	33.350000	32.7000	32.9500	-0.453%	6,638,420	+10.349%
2026-07-09	32.8900	33.140000	32.4100	33.1000	-0.421%	5,112,938	+9.849%
2026-07-08	34.1700	34.170000	32.5700	33.2400	-4.069%	6,623,728	+9.386%
2026-07-07	35.2100	35.330000	34.2300	34.6500	-1.814%	5,566,054	+4.935%
2026-07-06	35.0000	35.470000	34.5750	35.2900	+1.876%	4,116,819	+3.032%
2026-07-02	33.8700	34.920000	33.5900	34.6400	+3.589%	4,815,447	+4.965%
2026-07-01	33.8300	34.080000	33.2600	33.4400	-1.299%	4,241,436	+8.732%
2026-06-30	33.2800	34.280000	33.0000	33.8800	+1.711%	5,396,075	+7.320%
2026-06-29	33.1000	33.480000	32.9602	33.3100	+0.301%	3,271,625	+9.156%
2026-06-26	33.4700	34.140000	32.9600	33.2100	-1.220%	4,703,604	+9.485%
2026-06-25	34.1400	34.690000	33.4000	33.6200	-1.753%	7,448,004	+8.150%
2026-06-24	33.3200	34.585000	33.1600	34.2200	+3.041%	7,249,292	+6.254%
2026-06-23	32.1400	33.340000	32.1200	33.2100	+3.137%	5,567,373	+9.485%
2026-06-22	31.3700	32.390000	31.2800	32.2000	+2.287%	6,111,094	+12.919%
2026-06-18	32.3800	32.380000	30.8000	31.4800	-3.317%	12,241,543	+15.502%
2026-06-17	32.7400	32.920000	32.2300	32.5600	-1.064%	5,539,753	+11.671%
2026-06-16	33.5800	33.700000	32.8000	32.9100	-2.315%	5,304,899	+10.483%
2026-06-15	34.9100	35.250000	33.6200	33.6900	-2.714%	5,241,833	+7.925%
2026-06-12	34.8100	34.880000	33.8800	34.6300	+0.203%	5,928,086	+4.996%
2026-06-11	34.0100	34.740000	33.9850	34.5600	+2.918%	7,228,711	+5.208%
2026-06-10	34.0200	34.200000	33.4800	33.5800	-2.525%	3,857,845	+8.279%
2026-06-09	33.4800	34.475000	32.9100	34.4500	+3.578%	6,366,856	+5.544%
2026-06-08	34.3500	34.950000	33.0700	33.2600	-2.720%	5,750,586	+9.321%
2026-06-05	34.3000	35.010000	34.0894	34.1900	-0.697%	5,713,369	+6.347%
2026-06-04	33.0700	34.475000	33.0000	34.4300	+4.874%	5,575,696	+5.606%
2026-06-03	32.8300	32.980000	32.3700	32.8300	-0.756%	5,070,028	+10.752%
2026-06-02	34.1500	34.150000	32.5100	33.0800	-4.503%	10,282,223	+9.915%
2026-06-01	34.6400	34.770000	33.8350	34.6400	-1.925%	6,626,153	+4.965%
2026-05-29	34.7900	35.470000	34.5200	35.3200	+2.317%	16,852,843	+2.945%
2026-05-28	34.1800	34.840000	33.6900	34.5200	-0.116%	3,497,390	+5.330%
2026-05-27	34.6500	35.150000	34.4000	34.5600	-0.144%	4,357,495	+5.208%
2026-05-26	34.5400	34.930000	34.1601	34.6100	+1.585%	4,445,478	+5.056%
2026-05-22	34.2900	34.850000	34.0200	34.0700	-0.263%	2,710,347	+6.721%
2026-05-21	34.1000	34.365000	33.7500	34.1600	-0.466%	4,605,561	+6.440%
2026-05-20	34.2400	34.550000	34.0800	34.3200	+0.734%	6,312,446	+5.944%
2026-05-19	34.0000	34.225000	33.6900	34.0700	+0.118%	3,060,096	+6.721%
2026-05-18	34.1500	34.980000	33.8400	34.0300	-0.758%	4,976,942	+6.847%
2026-05-15	34.7900	34.880000	33.6100	34.2900	-2.889%	6,694,884	+6.037%
2026-05-14	36.0100	36.080000	35.0600	35.3100	-2.593%	5,522,629	+2.974%
2026-05-13	35.8000	36.375900	35.4153	36.2500	+1.229%	4,458,384	+0.303%
2026-05-12	35.3700	35.840000	34.9100	35.8100	-0.084%	4,625,489	+1.536%
2026-05-11	35.7100	36.430000	35.6800	35.8400	+0.308%	5,872,125	+1.451%
2026-05-08	36.2600	36.325000	35.4300	35.7300	-0.778%	8,220,835	+1.763%
2026-05-07	36.4200	36.990000	35.5900	36.0100	-0.908%	10,802,320	+0.972%
2026-05-06	36.3700	36.520000	35.6200	36.3400	+1.339%	6,915,076	+0.055%
2026-05-05	35.5200	35.965000	35.0750	35.8600	+1.443%	6,250,082	+1.394%
2026-05-04	35.0400	35.979900	35.0200	35.3500	+1.144%	7,514,272	+2.857%
2026-05-01	35.1600	35.180000	34.5100	34.9500	-0.342%	6,629,922	+4.034%
2026-04-30	36.0150	36.015000	34.6350	35.0700	-0.876%	16,090,262	+3.678%
2026-04-29	34.0000	35.620000	33.9200	35.3800	+11.891%	22,287,060	+2.770%
2026-04-28	31.1900	31.840000	31.0850	31.6200	+1.152%	9,307,321	+14.991%
2026-04-27	30.6500	31.660000	30.5800	31.2600	+2.023%	8,072,966	+16.315%
2026-04-24	31.2600	31.450000	30.0218	30.6400	-1.826%	4,826,803	+18.668%
2026-04-23	30.9500	31.265000	30.6400	31.2100	-0.032%	3,606,169	+16.501%
2026-04-22	31.5000	31.675000	30.8900	31.2200	-0.224%	3,511,631	+16.464%
2026-04-21	32.0400	32.040000	31.2400	31.2900	-2.280%	3,725,970	+16.203%
2026-04-20	32.2700	32.435000	32.0100	32.0200	-1.173%	4,963,531	+13.554%
2026-04-17	31.3000	32.810000	31.2700	32.4000	+3.647%	4,512,288	+12.222%
2026-04-16	31.7200	31.750000	31.2050	31.2600	-1.107%	4,682,233	+16.315%
2026-04-15	31.4900	31.670000	31.1000	31.6100	-0.504%	3,318,608	+15.027%
2026-04-14	31.3000	31.950000	31.2900	31.7700	+1.990%	4,292,402	+14.448%
2026-04-13	30.6600	31.195000	30.4100	31.1500	+1.071%	3,055,877	+16.726%
2026-04-10	31.2600	31.390000	30.5800	30.8200	-0.452%	4,276,649	+17.975%
2026-04-09	30.4500	30.995000	30.2200	30.9600	+1.442%	3,424,713	+17.442%
2026-04-08	30.1100	30.745000	29.9700	30.5200	+4.057%	6,122,402	+19.135%
2026-04-07	29.2500	29.580000	28.9400	29.3300	-1.643%	5,703,267	+23.969%
2026-04-06	29.0900	30.000000	27.9300	29.8200	-0.864%	4,294,271	+21.932%
2026-04-02	29.4500	30.350000	29.4000	30.0800	-0.562%	2,843,880	+20.878%
2026-04-01	30.4800	30.710000	30.1000	30.2500	+0.432%	4,578,901	+20.198%
2026-03-31	28.7700	30.145000	28.7100	30.1200	+6.243%	6,556,709	+20.717%
2026-03-30	28.8600	29.040000	28.2850	28.3500	-1.357%	4,984,852	+28.254%
2026-03-27	29.4000	29.515000	28.6250	28.7400	-3.492%	5,572,795	+26.514%
2026-03-26	29.0400	29.835000	29.0100	29.7800	+1.086%	7,065,098	+22.095%
2026-03-25	29.3500	30.420000	29.2800	29.4600	+1.098%	8,170,957	+23.422%
2026-03-24	28.5100	29.250000	28.3000	29.1400	+1.286%	8,218,681	+24.777%
2026-03-23	28.9400	29.390000	28.6500	28.7700	+0.139%	5,134,978	+26.382%
2026-03-20	29.6400	29.755000	28.5050	28.7300	-2.412%	6,292,742	+26.558%
2026-03-19	29.2500	29.770000	28.8850	29.4400	-0.574%	8,758,951	+23.505%
2026-03-18	29.9400	30.238200	29.5400	29.6100	-1.595%	6,112,331	+22.796%
2026-03-17	29.6300	30.295000	29.4900	30.0900	+2.138%	9,528,798	+20.837%
2026-03-16	28.9900	29.730000	28.8500	29.4600	+3.115%	8,366,995	+23.422%
2026-03-13	29.3800	29.680000	28.3800	28.5700	-2.491%	7,773,811	+27.266%
2026-03-12	29.9700	30.225000	29.2750	29.3000	-3.840%	7,411,004	+24.096%
2026-03-11	31.3800	31.430000	30.3650	30.4700	-3.331%	10,520,707	+19.330%
2026-03-10	31.3800	31.910000	31.2600	31.5200	+0.063%	8,295,389	+15.355%
2026-03-09	30.5300	31.510000	29.9200	31.5000	+1.449%	11,115,901	+15.429%
2026-03-06	31.1500	31.400000	30.7400	31.0500	-2.205%	7,786,903	+17.101%
2026-03-05	32.3400	32.350000	31.2400	31.7500	-3.525%	9,928,460	+14.520%
2026-03-04	33.1800	33.300000	32.0250	32.9100	+1.952%	9,422,576	+10.483%
2026-03-03	32.8300	32.885000	31.7100	32.2800	-4.412%	10,379,445	+12.639%
2026-03-02	33.8500	34.200000	33.5600	33.7700	-0.266%	6,007,359	+7.670%
2026-02-27	33.5000	33.880000	33.0400	33.8600	+0.267%	9,034,105	+7.383%
2026-02-26	33.5700	33.895000	33.3150	33.7700	+0.446%	5,381,381	+7.670%
2026-02-25	34.0000	34.130000	33.6000	33.6200	-0.884%	3,537,062	+8.150%
2026-02-24	33.6900	34.215000	33.5200	33.9200	+0.029%	2,966,254	+7.193%
2026-02-23	33.9600	34.920000	33.6250	33.9100	-0.906%	4,778,117	+7.225%
2026-02-20	34.4000	35.180000	33.1400	34.2200	-0.320%	8,209,939	+6.254%
2026-02-19	33.8000	34.430000	33.5003	34.3300	+0.645%	6,875,488	+5.913%
2026-02-18	34.2000	34.400000	33.5700	34.1100	-0.872%	7,247,074	+6.596%
2026-02-17	35.2500	35.320000	34.0150	34.4100	+1.265%	10,037,202	+5.667%
2026-02-13	33.9200	34.245100	33.7000	33.9800	+0.177%	5,010,334	+7.004%
2026-02-12	34.3500	34.350000	33.7200	33.9200	-1.137%	6,025,550	+7.193%
2026-02-11	34.8000	34.800000	33.9200	34.3100	-0.175%	5,457,930	+5.975%
2026-02-10	34.5900	34.730000	34.1950	34.3700	-0.290%	6,141,581	+5.790%
2026-02-09	34.5700	34.630000	34.2700	34.4700	-0.634%	7,552,399	+5.483%
2026-02-06	35.0000	35.110000	34.6100	34.6900	-0.316%	7,035,996	+4.814%
2026-02-05	34.9000	35.262000	34.2000	34.8000	-0.458%	10,556,871	+4.483%
2026-02-04	36.1800	36.590000	34.8800	34.9600	-3.559%	11,937,563	+4.005%
2026-02-03	35.5300	37.345000	35.5300	36.2500	+2.055%	22,299,769	+0.303%
2026-02-02	34.4500	35.690000	34.1450	35.5200	+4.225%	19,375,172	+2.365%
2026-01-30	32.4900	34.110000	32.3500	34.0800	+3.054%	16,970,150	+6.690%
2026-01-29	33.2600	33.435000	32.1850	33.0700	-0.422%	10,524,265	+9.949%
2026-01-28	31.3900	33.375000	30.9400	33.2100	+2.090%	21,862,556	+9.485%
2026-01-27	32.2200	32.560000	31.5650	32.5300	+1.213%	14,199,031	+11.774%
2026-01-26	31.9000	32.200000	31.6200	32.1400	+1.037%	12,150,422	+13.130%
2026-01-23	31.6200	32.035000	31.4950	31.8100	+0.474%	5,400,764	+14.304%
2026-01-22	31.5400	31.850000	31.4200	31.6600	+0.796%	6,459,691	+14.845%
2026-01-21	31.4450	31.791600	31.2150	31.4100	+0.159%	6,782,760	+15.759%
2026-01-20	30.7750	31.940000	30.7000	31.3600	-1.259%	7,340,320	+15.944%
2026-01-16	32.3300	32.370000	31.5800	31.7600	-1.824%	7,214,872	+14.484%
2026-01-15	32.2500	32.755000	32.0000	32.3500	-0.888%	8,991,379	+12.396%
2026-01-14	31.9500	32.855000	31.9200	32.6400	+0.524%	9,872,831	+11.397%
2026-01-13	32.6600	32.815000	31.9800	32.4700	-0.976%	7,234,166	+11.980%
2026-01-12	33.2300	33.420000	32.6050	32.7900	+2.437%	15,080,137	+10.887%
2026-01-09	32.4900	32.730000	31.7950	32.0100	-1.538%	9,492,385	+13.590%
2026-01-08	32.3800	32.870000	32.2000	32.5100	+0.340%	11,668,808	+11.843%
2026-01-07	32.8650	32.865000	32.2550	32.4000	+0.903%	9,034,521	+12.222%
2026-01-06	31.6300	32.910000	31.5600	32.1100	+3.581%	19,010,692	+13.236%
2026-01-05	30.9800	31.090000	30.4900	31.0000	+0.162%	15,908,518	+17.290%
2026-01-02	31.1800	31.442500	30.4700	30.9500	-0.833%	7,134,878	+17.480%
2025-12-31	31.4200	31.430000	31.1540	31.2100	-0.415%	4,936,540	+16.501%
2025-12-30	31.5000	31.625000	31.3100	31.3400	-0.697%	3,783,531	+16.018%
2025-12-29	31.5000	31.730000	31.1700	31.5600	-1.035%	4,614,238	+15.209%
2025-12-26	31.5300	31.890000	31.4700	31.8900	+0.473%	2,621,209	+14.017%
2025-12-24	31.9900	31.990000	31.5050	31.7400	+0.634%	3,783,432	+14.556%
2025-12-23	31.3800	31.580000	31.1800	31.5400	+1.057%	15,424,367	+15.282%
2025-12-22	30.7200	31.280000	30.5000	31.2100	+2.834%	8,761,182	+16.501%
2025-12-19	30.1000	30.560000	29.8850	30.3500	+0.099%	10,752,834	+19.802%
2025-12-18	30.2900	30.390000	29.8750	30.3200	+0.865%	8,048,034	+19.921%
2025-12-17	30.1150	30.240000	29.8750	30.0600	-0.133%	7,214,094	+20.958%
2025-12-16	30.1250	30.420000	29.8401	30.1000	-0.100%	6,627,936	+20.797%
2025-12-15	29.7800	30.440000	29.7000	30.1300	+1.141%	12,964,449	+20.677%
2025-12-12	30.0000	30.130000	29.5550	29.7900	-1.292%	9,297,417	+22.054%
2025-12-11	29.5900	30.199900	29.4700	30.1800	+1.275%	9,865,484	+20.477%
2025-12-10	29.1600	29.800000	28.8100	29.8000	+4.342%	17,791,166	+22.013%
2025-12-09	29.0700	29.100000	28.5150	28.5600	+0.812%	11,790,284	+27.311%
2025-12-08	28.7400	28.740000	27.9950	28.3300	-0.457%	7,156,637	+28.345%
2025-12-05	28.4000	28.680000	28.0000	28.4600	+0.176%	8,511,203	+27.758%
2025-12-04	28.0000	28.460000	27.9550	28.4100	+2.084%	11,002,826	+27.983%
2025-12-03	26.9300	27.900000	26.8400	27.8300	+3.534%	13,621,514	+30.650%
2025-12-02	26.9900	27.070000	26.5250	26.8800	+0.599%	8,925,917	+35.268%
2025-12-01	26.6000	26.770000	26.4600	26.7200	-0.632%	8,870,882	+36.078%
2025-11-28	26.4700	26.960000	26.3900	26.8900	+2.166%	9,026,553	+35.218%
2025-11-26	25.9000	26.445000	25.7400	26.3200	+5.322%	18,323,309	+38.146%
2025-11-25	24.9700	25.180000	24.7800	24.9900	+0.888%	7,197,208	+45.498%
2025-11-24	24.5000	24.900000	24.3400	24.7700	+2.313%	11,068,855	+46.790%
2025-11-21	24.3300	24.800000	24.0100	24.2100	-0.288%	9,814,073	+50.186%
2025-11-20	24.5900	24.890000	24.2100	24.2800	-0.655%	6,295,316	+49.753%
2025-11-19	24.9700	24.970000	24.1650	24.4400	-1.610%	9,654,694	+48.773%
2025-11-18	24.4300	25.065000	24.2150	24.8400	+1.017%	11,679,750	+46.377%
2025-11-17	25.2600	25.495000	24.4750	24.5900	-3.227%	11,979,413	+47.865%
2025-11-14	24.9500	25.670000	24.9000	25.4100	-0.509%	10,222,311	+43.093%
2025-11-13	26.0000	26.380000	25.5000	25.5400	-1.123%	16,177,192	+42.365%
2025-11-12	25.2100	25.880000	25.1850	25.8300	+2.786%	15,647,454	+40.767%
2025-11-11	24.3800	25.350000	24.2800	25.1300	+3.586%	15,259,502	+44.688%
2025-11-10	24.0700	24.495000	23.9800	24.2600	+1.210%	11,580,803	+49.876%
2025-11-07	24.3800	24.420000	23.6100	23.9700	-2.003%	13,092,923	+51.690%
2025-11-06	24.0500	24.880000	23.8700	24.4600	-0.569%	24,231,364	+48.651%
2025-11-05	23.0600	25.000000	22.7000	24.6000	+20.235%	56,470,122	+47.805%
2025-11-04	20.2600	20.718100	20.1100	20.4600	-0.292%	10,956,651	+77.713%
2025-11-03	20.6000	20.880000	20.3050	20.5200	+0.195%	10,625,489	+77.193%
2025-10-31	20.1700	20.600000	19.9750	20.4800	+2.247%	9,380,916	+77.539%
2025-10-30	20.1200	20.380000	20.0050	20.0300	-0.989%	6,195,481	+81.528%
2025-10-29	19.9700	20.620000	19.8900	20.2300	+2.275%	17,115,520	+79.733%
2025-10-28	19.6800	19.980000	19.2300	19.7800	+0.867%	9,490,659	+83.822%
2025-10-27	19.1500	19.680000	19.0000	19.6100	+3.483%	8,647,491	+85.416%
2025-10-24	19.0650	19.190000	18.8750	18.9500	-0.368%	5,211,430	+91.873%
2025-10-23	19.0700	19.185000	18.8450	19.0200	+0.264%	5,700,685	+91.167%
2025-10-22	18.9800	19.189900	18.8250	18.9700	-0.105%	11,060,155	+91.671%
2025-10-21	19.2700	19.295000	18.9720	18.9900	-2.214%	8,032,258	+91.469%
2025-10-20	19.2900	19.450000	19.0650	19.4200	+0.570%	5,324,782	+87.230%
2025-10-17	19.4000	19.690000	19.0700	19.3100	-1.630%	7,731,290	+88.296%
2025-10-16	19.8600	20.100000	19.6100	19.6300	-0.758%	10,048,908	+85.227%
2025-10-15	19.9600	20.020000	19.7201	19.7800	-1.641%	8,627,295	+83.822%
2025-10-14	19.8500	20.265000	19.6770	20.1100	+0.450%	6,550,555	+80.806%
2025-10-13	20.1100	20.370000	19.8000	20.0200	-0.050%	7,509,734	+81.618%
2025-10-10	20.0000	20.050000	19.7700	20.0300	-0.050%	8,204,439	+81.528%
2025-10-09	20.6500	20.710000	19.7100	20.0400	-0.841%	9,878,169	+81.437%
2025-10-08	20.2500	20.570000	20.0900	20.2100	+0.698%	13,132,973	+79.911%
2025-10-07	19.9500	20.280000	19.9050	20.0700	+0.551%	5,017,897	+81.166%
2025-10-06	20.0200	20.230000	19.8700	19.9600	-0.250%	9,328,201	+82.164%
2025-10-03	20.1700	20.610000	19.9800	20.0100	-0.200%	10,344,183	+81.709%
2025-10-02	20.0200	20.100000	19.8100	20.0500	-0.050%	6,508,883	+81.347%
2025-10-01	20.1500	20.460000	19.9150	20.0600	-0.693%	13,339,804	+81.256%
2025-09-30	19.3900	20.430000	19.2600	20.2000	+5.318%	19,946,530	+80.000%
2025-09-29	18.4900	19.180000	18.4700	19.1800	+4.580%	8,250,847	+89.572%
2025-09-26	18.5000	18.705000	18.2700	18.3400	-0.109%	10,255,398	+98.255%
2025-09-25	19.0900	19.100000	18.2100	18.3600	-4.722%	10,371,525	+98.039%
2025-09-24	19.4500	19.450000	19.1550	19.2700	-0.925%	9,134,326	+88.687%
2025-09-23	18.9200	19.890000	18.8000	19.4500	+3.074%	12,890,394	+86.941%
2025-09-22	18.5000	19.570000	18.5000	18.8700	+2.834%	14,994,304	+92.687%
2025-09-19	18.4900	18.590000	18.2600	18.3500	-0.542%	7,436,579	+98.147%
2025-09-18	18.4800	18.660000	18.2100	18.4500	+0.381%	9,224,045	+97.073%
2025-09-17	18.2700	18.770000	18.2700	18.3800	-1.606%	9,807,491	+97.824%
2025-09-16	18.9100	18.930000	18.6200	18.6800	-1.112%	11,249,317	+94.647%
2025-09-15	19.6400	19.670000	18.8600	18.8900	-5.218%	12,257,488	+92.483%
2025-09-12	19.7800	19.980000	19.6000	19.9300	+0.201%	9,142,283	+82.439%
2025-09-11	19.6100	19.935000	19.4800	19.8900	+1.635%	9,107,452	+82.805%
2025-09-10	19.7500	19.950000	19.4000	19.5700	-0.559%	9,599,600	+85.795%
2025-09-09	19.5200	19.780000	19.3150	19.6800	+1.969%	12,965,206	+84.756%
2025-09-08	18.9300	19.357000	18.7724	19.3000	+1.847%	12,284,240	+88.394%
2025-09-05	18.4700	18.955000	18.4600	18.9500	+2.543%	7,808,948	+91.873%
2025-09-04	18.7600	18.800000	18.4800	18.4800	-1.493%	7,373,501	+96.753%
2025-09-03	18.8000	18.960000	18.5500	18.7600	+0.053%	8,969,218	+93.817%
2025-09-02	18.2000	18.840000	18.1400	18.7500	+2.013%	13,566,873	+93.920%
2025-08-29	18.0050	18.460000	17.9400	18.3800	+1.885%	7,159,126	+97.824%
2025-08-28	18.4200	18.420000	17.8850	18.0400	-0.055%	7,832,094	+101.552%
2025-08-27	18.2200	18.260000	17.9600	18.0500	-0.551%	8,582,055	+101.440%
2025-08-26	18.0900	18.190000	17.8150	18.1500	+0.166%	10,836,469	+100.331%
2025-08-25	18.4500	18.528800	18.1200	18.1200	-1.842%	7,143,963	+100.662%
2025-08-22	18.9500	19.100000	18.3050	18.4600	-1.809%	13,292,395	+96.966%
2025-08-21	17.9300	18.830000	17.7750	18.8000	+6.758%	20,150,982	+93.404%
2025-08-20	17.5600	17.630000	17.3300	17.6100	+0.285%	8,692,217	+106.474%
2025-08-19	18.1200	18.240000	17.4900	17.5600	-2.769%	12,486,311	+107.062%
2025-08-18	18.0100	18.278000	18.0000	18.0600	+1.120%	11,323,139	+101.329%
2025-08-15	17.5900	17.898000	17.5500	17.8600	+1.824%	8,347,699	+103.583%
2025-08-14	17.5000	17.750000	17.3300	17.5400	+1.917%	13,444,258	+107.298%
2025-08-13	16.6800	17.280000	16.6700	17.2100	+3.675%	9,854,226	+111.273%
2025-08-12	16.3750	16.630000	16.2603	16.6000	+1.096%	8,393,033	+119.036%
2025-08-11	16.2800	16.540000	16.2800	16.4200	+0.305%	7,522,037	+121.437%
2025-08-08	16.3100	16.390000	16.0750	16.3700	+0.491%	9,534,668	+122.114%
2025-08-07	16.2900	16.470000	16.0500	16.2900	+1.749%	13,268,057	+123.204%
2025-08-06	15.7500	16.110000	15.7500	16.0100	+1.910%	12,371,720	+127.108%
2025-08-05	15.6200	15.915000	15.5500	15.7100	+0.127%	12,367,303	+131.445%
2025-08-04	15.6200	15.780000	15.4600	15.6900	+2.016%	14,445,009	+131.740%
2025-08-01	15.3400	15.450000	14.9900	15.3800	-0.453%	14,137,766	+136.411%
2025-07-31	16.9200	16.920000	15.3800	15.4500	-8.200%	23,443,863	+135.340%
2025-07-30	16.9100	17.240000	16.2000	16.8300	+1.753%	24,994,232	+116.043%
2025-07-29	16.5650	16.659300	16.2900	16.5400	+0.182%	18,133,656	+119.831%
2025-07-28	16.6900	16.710000	16.3800	16.5100	-0.181%	11,492,486	+120.230%
2025-07-25	16.3800	16.590000	16.2400	16.5400	+1.286%	9,205,432	+119.831%
2025-07-24	16.5000	16.590000	16.3200	16.3300	-1.508%	9,864,733	+122.658%
2025-07-23	16.4800	16.690000	16.4350	16.5800	+1.780%	11,802,297	+119.300%
2025-07-22	16.3100	16.380000	16.1100	16.2900	-0.123%	10,221,581	+123.204%
2025-07-21	16.4000	16.540000	16.2500	16.3100	+1.557%	8,211,252	+122.931%
2025-07-18	16.3500	16.490000	15.9450	16.0600	-1.533%	12,144,343	+126.401%
2025-07-17	16.0400	16.390000	16.0250	16.3100	+1.874%	8,401,825	+122.931%
2025-07-16	16.0000	16.100000	15.8200	16.0100	-0.187%	14,255,289	+127.108%
2025-07-15	16.6000	16.600000	15.9900	16.0400	-2.314%	12,005,788	+126.683%
2025-07-14	16.3400	16.740000	16.3200	16.4200	+0.122%	10,649,801	+121.437%
2025-07-11	16.3400	16.430000	16.1800	16.4000	-0.786%	9,360,556	+121.707%
2025-07-10	16.7500	16.770000	16.4500	16.5300	-1.077%	8,355,308	+119.964%
2025-07-09	16.7300	17.070000	16.6900	16.7100	+0.481%	10,992,265	+117.594%
2025-07-08	16.8200	16.880000	16.5500	16.6300	-1.306%	10,796,519	+118.641%
2025-07-07	17.0300	17.100000	16.7700	16.8500	-0.941%	9,689,286	+115.786%
2025-07-03	17.3000	17.300000	16.8600	17.0100	-0.235%	5,550,481	+113.757%
2025-07-02	16.9500	17.140000	16.7200	17.0500	+2.464%	10,815,175	+113.255%
2025-07-01	16.7000	16.920000	16.5450	16.6400	-0.716%	11,070,104	+118.510%
2025-06-30	16.8900	16.945000	16.6450	16.7600	0.000%	7,557,715	+116.945%
2025-06-27	16.5600	16.905400	16.4220	16.7600	+1.208%	8,942,265	+116.945%
2025-06-26	17.0000	17.090000	16.5600	16.5600	-2.588%	13,570,308	+119.565%
2025-06-25	17.1800	17.180000	16.8500	17.0000	-0.527%	8,633,774	+113.882%
2025-06-24	17.2200	17.305000	16.9701	17.0900	+0.707%	9,510,194	+112.756%
2025-06-23	17.0000	17.020000	16.6500	16.9700	+0.118%	10,150,895	+114.260%
2025-06-20	17.2000	17.270000	16.8800	16.9500	-0.645%	10,805,823	+114.513%
2025-06-18	16.9650	17.300000	16.8200	17.0600	+1.007%	11,691,986	+113.130%
2025-06-17	17.4100	17.410000	16.8400	16.8900	-3.486%	13,861,803	+115.275%
2025-06-16	17.2850	17.730000	17.2100	17.5000	+3.002%	9,917,534	+107.771%
2025-06-13	17.2900	17.420000	16.9000	16.9900	-4.065%	13,362,365	+114.008%
2025-06-12	17.2100	17.750000	17.0500	17.7100	+2.252%	8,361,630	+105.308%
2025-06-11	17.6400	17.790000	17.2712	17.3200	-1.535%	10,807,779	+109.931%
2025-06-10	18.0600	18.285000	17.5450	17.5900	-2.656%	13,775,808	+106.708%
2025-06-09	17.9000	18.090000	17.7750	18.0700	+1.688%	9,052,872	+101.217%
2025-06-06	17.5800	17.825000	17.3400	17.7700	+3.014%	11,576,683	+104.615%
2025-06-05	17.5700	17.865000	17.0650	17.2500	-1.541%	10,913,205	+110.783%
2025-06-04	17.1900	17.660000	17.1350	17.5200	+1.920%	11,596,440	+107.534%
2025-06-03	17.2200	17.365000	17.0200	17.1900	-0.406%	9,812,867	+111.518%
2025-06-02	16.8700	17.280000	16.5150	17.2600	+2.861%	9,479,380	+110.660%
2025-05-30	17.4500	17.470000	16.7000	16.7800	-4.278%	19,855,882	+116.687%
2025-05-29	18.2000	18.280000	17.3400	17.5300	-3.416%	13,108,021	+107.416%
2025-05-28	17.9900	18.150000	17.7200	18.1500	+2.484%	11,484,701	+100.331%
2025-05-27	17.3800	18.010000	17.3200	17.7100	+4.422%	14,891,071	+105.308%
2025-05-23	16.5700	17.080000	16.5500	16.9600	+0.118%	6,476,389	+114.387%
2025-05-22	16.4600	17.080000	16.3850	16.9400	+2.356%	7,686,873	+114.640%
2025-05-21	16.6800	16.880000	16.3900	16.5500	-1.371%	12,525,634	+119.698%
2025-05-20	17.1000	17.195000	16.7100	16.7800	-1.410%	9,042,100	+116.687%
2025-05-19	16.9300	17.060000	16.7450	17.0200	+0.472%	5,957,811	+113.631%
2025-05-16	17.1200	17.220000	16.7500	16.9400	+0.415%	9,765,065	+114.640%
2025-05-15	16.8500	17.095000	16.8050	16.8700	-0.118%	9,501,191	+115.531%
2025-05-14	17.4700	17.500000	16.6800	16.8900	-3.375%	11,465,815	+115.275%
2025-05-13	17.7700	17.890000	17.2300	17.4800	-2.673%	14,044,802	+108.009%
2025-05-12	17.2500	18.070000	16.9000	17.9600	+6.084%	19,428,814	+102.450%
2025-05-09	18.2000	18.250000	16.8900	16.9300	-6.309%	19,074,506	+114.767%
2025-05-08	17.5200	18.300000	17.5000	18.0700	+2.670%	19,839,543	+101.217%
2025-05-07	16.6900	17.690000	16.6000	17.6000	+9.181%	24,306,269	+106.591%
2025-05-06	16.4300	16.710000	16.1200	16.1200	-1.647%	22,311,412	+125.558%
2025-05-05	16.8550	16.855000	16.0150	16.3900	+1.235%	18,859,151	+121.843%
2025-05-02	15.8100	16.360000	15.7400	16.1900	+3.649%	11,919,973	+124.583%
2025-05-01	15.5600	15.875000	15.4400	15.6200	+0.709%	9,856,677	+132.778%
2025-04-30	15.5300	15.620000	15.3100	15.5100	-0.449%	8,893,037	+134.429%
2025-04-29	15.1500	15.720000	15.0350	15.5800	+3.728%	14,078,330	+133.376%
2025-04-28	15.3250	15.445000	14.8100	15.0200	+1.009%	12,005,839	+142.077%
2025-04-25	14.6500	14.900000	14.5200	14.8700	+1.019%	6,568,463	+144.519%
2025-04-24	14.3400	14.770000	14.1650	14.7200	+3.009%	8,360,218	+147.011%
2025-04-23	14.3300	14.605000	14.2050	14.2900	+2.071%	10,702,803	+154.444%
2025-04-22	13.8000	14.070000	13.6050	14.0000	+5.184%	12,088,237	+159.714%
2025-04-21	13.4600	13.460000	13.0400	13.3100	-2.491%	12,058,961	+173.178%
2025-04-17	13.5400	13.735000	13.4400	13.6500	+1.638%	8,836,416	+166.374%
2025-04-16	13.6200	13.640000	13.2400	13.4300	-1.250%	7,210,205	+170.737%
2025-04-15	13.4000	13.795000	13.4000	13.6000	0.000%	7,240,356	+167.353%
2025-04-14	13.6900	13.830000	13.2700	13.6000	+1.040%	10,294,869	+167.353%
2025-04-11	13.0000	13.460000	12.8800	13.4600	+4.992%	12,225,258	+170.134%
2025-04-10	13.9000	13.950000	12.4650	12.8200	-9.463%	20,532,058	+183.619%
2025-04-09	13.3600	14.330000	12.7000	14.1600	+4.194%	28,642,483	+156.780%
2025-04-08	14.4100	14.413000	13.2650	13.5900	-2.511%	12,352,063	+167.550%
2025-04-07	14.3600	14.550000	13.3500	13.9400	+1.014%	17,802,922	+160.832%
2025-04-04	14.5200	14.525000	13.3000	13.8000	-7.071%	18,091,021	+163.478%
2025-04-03	14.9700	15.540000	14.7600	14.8500	-2.878%	8,175,013	+144.848%
2025-04-02	15.1300	15.350000	15.0900	15.2900	0.000%	7,745,604	+137.802%
2025-04-01	15.3500	15.470000	15.0800	15.2900	-0.520%	8,287,276	+137.802%
2025-03-31	14.8100	15.529900	14.7000	15.3700	+1.923%	18,504,011	+136.565%
2025-03-28	15.4900	15.500000	14.8700	15.0800	-2.647%	7,844,693	+141.114%
2025-03-27	15.6800	15.800000	15.4500	15.4900	-1.275%	6,238,689	+134.732%
2025-03-26	15.5000	15.745000	15.2750	15.6900	-0.064%	11,193,870	+131.740%
2025-03-25	16.2600	16.260000	15.6400	15.7000	-2.967%	11,273,616	+131.592%
2025-03-24	15.9350	16.280000	15.9350	16.1800	+0.497%	7,811,260	+124.722%
2025-03-21	16.0000	16.200000	15.9000	16.1000	-0.862%	9,315,913	+125.839%
2025-03-20	16.1800	16.550000	16.1600	16.2400	-0.307%	7,583,062	+123.892%
2025-03-19	16.4500	16.570000	16.0600	16.2900	-1.153%	8,975,669	+123.204%
2025-03-18	16.6900	16.700000	16.2300	16.4800	-1.376%	9,347,085	+120.631%