Dark

TEVA
Teva Pharmaceutical Industries Limited
stock NYSE ADR

Market Open

Jul 22, 2026 1:23:29 PM EDT

30.52USD-2.648%(-0.83)2,086,520

30.49Bid 30.52Ask 0.03Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

30.89USD-1.467%(-0.46)5,718

After-hours

Jul 21, 2026 4:38:30 PM EDT

31.35USD-0.016%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	30.8300	31.1900	30.3700	30.5200	-2.648%	2,086,520	0.000%
2026-07-21	31.1300	31.5300	30.7200	31.3500	+1.129%	4,849,309	-2.648%
2026-07-20	32.2400	32.2600	30.9500	31.0000	-3.216%	4,515,318	-1.548%
2026-07-17	32.1300	32.6900	31.9550	32.0300	-0.590%	3,612,360	-4.714%
2026-07-16	31.6400	32.4200	31.5400	32.2200	+2.091%	4,453,698	-5.276%
2026-07-15	31.8200	31.9700	31.2800	31.5600	-0.817%	5,519,683	-3.295%
2026-07-14	32.0400	32.2700	31.6550	31.8200	-1.119%	3,452,187	-4.085%
2026-07-13	32.5200	32.8100	32.1400	32.1800	-2.337%	4,231,527	-5.158%
2026-07-10	33.0200	33.3500	32.7000	32.9500	-0.453%	6,638,420	-7.375%
2026-07-09	32.8900	33.1400	32.4100	33.1000	-0.421%	5,112,938	-7.795%
2026-07-08	34.1700	34.1700	32.5700	33.2400	-4.069%	6,623,728	-8.183%
2026-07-07	35.2100	35.3300	34.2300	34.6500	-1.814%	5,566,054	-11.919%
2026-07-06	35.0000	35.4700	34.5750	35.2900	+1.876%	4,116,819	-13.517%
2026-07-02	33.8700	34.9200	33.5900	34.6400	+3.589%	4,815,447	-11.894%
2026-07-01	33.8300	34.0800	33.2600	33.4400	-1.299%	4,241,436	-8.732%
2026-06-30	33.2800	34.2800	33.0000	33.8800	+1.711%	5,396,075	-9.917%
2026-06-29	33.1000	33.4800	32.9602	33.3100	+0.301%	3,271,625	-8.376%
2026-06-26	33.4700	34.1400	32.9600	33.2100	-1.220%	4,703,604	-8.100%
2026-06-25	34.1400	34.6900	33.4000	33.6200	-1.753%	7,448,004	-9.221%
2026-06-24	33.3200	34.5850	33.1600	34.2200	+3.041%	7,249,292	-10.812%
2026-06-23	32.1400	33.3400	32.1200	33.2100	+3.137%	5,567,373	-8.100%
2026-06-22	31.3700	32.3900	31.2800	32.2000	+2.287%	6,111,094	-5.217%
2026-06-18	32.3800	32.3800	30.8000	31.4800	-3.317%	12,241,543	-3.050%
2026-06-17	32.7400	32.9200	32.2300	32.5600	-1.064%	5,539,753	-6.265%
2026-06-16	33.5800	33.7000	32.8000	32.9100	-2.315%	5,304,899	-7.262%
2026-06-15	34.9100	35.2500	33.6200	33.6900	-2.714%	5,241,833	-9.409%
2026-06-12	34.8100	34.8800	33.8800	34.6300	+0.203%	5,928,086	-11.868%
2026-06-11	34.0100	34.7400	33.9850	34.5600	+2.918%	7,228,711	-11.690%
2026-06-10	34.0200	34.2000	33.4800	33.5800	-2.525%	3,857,845	-9.113%
2026-06-09	33.4800	34.4750	32.9100	34.4500	+3.578%	6,366,856	-11.408%
2026-06-08	34.3500	34.9500	33.0700	33.2600	-2.720%	5,750,586	-8.238%
2026-06-05	34.3000	35.0100	34.0894	34.1900	-0.697%	5,713,369	-10.734%
2026-06-04	33.0700	34.4750	33.0000	34.4300	+4.874%	5,575,696	-11.356%
2026-06-03	32.8300	32.9800	32.3700	32.8300	-0.756%	5,070,028	-7.036%
2026-06-02	34.1500	34.1500	32.5100	33.0800	-4.503%	10,282,223	-7.739%
2026-06-01	34.6400	34.7700	33.8350	34.6400	-1.925%	6,626,153	-11.894%
2026-05-29	34.7900	35.4700	34.5200	35.3200	+2.317%	16,852,843	-13.590%
2026-05-28	34.1800	34.8400	33.6900	34.5200	-0.116%	3,497,390	-11.587%
2026-05-27	34.6500	35.1500	34.4000	34.5600	-0.144%	4,357,495	-11.690%
2026-05-26	34.5400	34.9300	34.1601	34.6100	+1.585%	4,445,478	-11.817%
2026-05-22	34.2900	34.8500	34.0200	34.0700	-0.263%	2,710,347	-10.420%
2026-05-21	34.1000	34.3650	33.7500	34.1600	-0.466%	4,605,561	-10.656%
2026-05-20	34.2400	34.5500	34.0800	34.3200	+0.734%	6,312,446	-11.072%
2026-05-19	34.0000	34.2250	33.6900	34.0700	+0.118%	3,060,096	-10.420%
2026-05-18	34.1500	34.9800	33.8400	34.0300	-0.758%	4,976,942	-10.314%
2026-05-15	34.7900	34.8800	33.6100	34.2900	-2.889%	6,694,884	-10.994%
2026-05-14	36.0100	36.0800	35.0600	35.3100	-2.593%	5,522,629	-13.566%
2026-05-13	35.8000	36.3759	35.4153	36.2500	+1.229%	4,458,384	-15.807%
2026-05-12	35.3700	35.8400	34.9100	35.8100	-0.084%	4,625,489	-14.772%
2026-05-11	35.7100	36.4300	35.6800	35.8400	+0.308%	5,872,125	-14.844%
2026-05-08	36.2600	36.3250	35.4300	35.7300	-0.778%	8,220,835	-14.582%
2026-05-07	36.4200	36.9900	35.5900	36.0100	-0.908%	10,802,320	-15.246%
2026-05-06	36.3700	36.5200	35.6200	36.3400	+1.339%	6,915,076	-16.015%
2026-05-05	35.5200	35.9650	35.0750	35.8600	+1.443%	6,250,082	-14.891%
2026-05-04	35.0400	35.9799	35.0200	35.3500	+1.144%	7,514,272	-13.663%
2026-05-01	35.1600	35.1800	34.5100	34.9500	-0.342%	6,629,922	-12.675%
2026-04-30	36.0150	36.0150	34.6350	35.0700	-0.876%	16,090,262	-12.974%
2026-04-29	34.0000	35.6200	33.9200	35.3800	+11.891%	22,287,060	-13.737%
2026-04-28	31.1900	31.8400	31.0850	31.6200	+1.152%	9,307,321	-3.479%
2026-04-27	30.6500	31.6600	30.5800	31.2600	+2.023%	8,072,966	-2.367%
2026-04-24	31.2600	31.4500	30.0218	30.6400	-1.826%	4,826,803	-0.392%
2026-04-23	30.9500	31.2650	30.6400	31.2100	-0.032%	3,606,169	-2.211%
2026-04-22	31.5000	31.6750	30.8900	31.2200	-0.224%	3,511,631	-2.242%
2026-04-21	32.0400	32.0400	31.2400	31.2900	-2.280%	3,725,970	-2.461%
2026-04-20	32.2700	32.4350	32.0100	32.0200	-1.173%	4,963,531	-4.685%
2026-04-17	31.3000	32.8100	31.2700	32.4000	+3.647%	4,512,288	-5.802%
2026-04-16	31.7200	31.7500	31.2050	31.2600	-1.107%	4,682,233	-2.367%
2026-04-15	31.4900	31.6700	31.1000	31.6100	-0.504%	3,318,608	-3.448%
2026-04-14	31.3000	31.9500	31.2900	31.7700	+1.990%	4,292,402	-3.935%
2026-04-13	30.6600	31.1950	30.4100	31.1500	+1.071%	3,055,877	-2.022%
2026-04-10	31.2600	31.3900	30.5800	30.8200	-0.452%	4,276,649	-0.973%
2026-04-09	30.4500	30.9950	30.2200	30.9600	+1.442%	3,424,713	-1.421%
2026-04-08	30.1100	30.7450	29.9700	30.5200	+4.057%	6,122,402	0.000%
2026-04-07	29.2500	29.5800	28.9400	29.3300	-1.643%	5,703,267	+4.057%
2026-04-06	29.0900	30.0000	27.9300	29.8200	-0.864%	4,294,271	+2.347%
2026-04-02	29.4500	30.3500	29.4000	30.0800	-0.562%	2,843,880	+1.463%
2026-04-01	30.4800	30.7100	30.1000	30.2500	+0.432%	4,578,901	+0.893%
2026-03-31	28.7700	30.1450	28.7100	30.1200	+6.243%	6,556,709	+1.328%
2026-03-30	28.8600	29.0400	28.2850	28.3500	-1.357%	4,984,852	+7.654%
2026-03-27	29.4000	29.5150	28.6250	28.7400	-3.492%	5,572,795	+6.193%
2026-03-26	29.0400	29.8350	29.0100	29.7800	+1.086%	7,065,098	+2.485%
2026-03-25	29.3500	30.4200	29.2800	29.4600	+1.098%	8,170,957	+3.598%
2026-03-24	28.5100	29.2500	28.3000	29.1400	+1.286%	8,218,681	+4.736%
2026-03-23	28.9400	29.3900	28.6500	28.7700	+0.139%	5,134,978	+6.083%
2026-03-20	29.6400	29.7550	28.5050	28.7300	-2.412%	6,292,742	+6.230%
2026-03-19	29.2500	29.7700	28.8850	29.4400	-0.574%	8,758,951	+3.668%
2026-03-18	29.9400	30.2382	29.5400	29.6100	-1.595%	6,112,331	+3.073%
2026-03-17	29.6300	30.2950	29.4900	30.0900	+2.138%	9,528,798	+1.429%
2026-03-16	28.9900	29.7300	28.8500	29.4600	+3.115%	8,366,995	+3.598%
2026-03-13	29.3800	29.6800	28.3800	28.5700	-2.491%	7,773,811	+6.825%
2026-03-12	29.9700	30.2250	29.2750	29.3000	-3.840%	7,411,004	+4.164%
2026-03-11	31.3800	31.4300	30.3650	30.4700	-3.331%	10,520,707	+0.164%
2026-03-10	31.3800	31.9100	31.2600	31.5200	+0.063%	8,295,389	-3.173%
2026-03-09	30.5300	31.5100	29.9200	31.5000	+1.449%	11,115,901	-3.111%
2026-03-06	31.1500	31.4000	30.7400	31.0500	-2.205%	7,786,903	-1.707%
2026-03-05	32.3400	32.3500	31.2400	31.7500	-3.525%	9,928,460	-3.874%
2026-03-04	33.1800	33.3000	32.0250	32.9100	+1.952%	9,422,576	-7.262%
2026-03-03	32.8300	32.8850	31.7100	32.2800	-4.412%	10,379,445	-5.452%
2026-03-02	33.8500	34.2000	33.5600	33.7700	-0.266%	6,007,359	-9.624%
2026-02-27	33.5000	33.8800	33.0400	33.8600	+0.267%	9,034,105	-9.864%
2026-02-26	33.5700	33.8950	33.3150	33.7700	+0.446%	5,381,381	-9.624%
2026-02-25	34.0000	34.1300	33.6000	33.6200	-0.884%	3,537,062	-9.221%
2026-02-24	33.6900	34.2150	33.5200	33.9200	+0.029%	2,966,254	-10.024%
2026-02-23	33.9600	34.9200	33.6250	33.9100	-0.906%	4,778,117	-9.997%
2026-02-20	34.4000	35.1800	33.1400	34.2200	-0.320%	8,209,939	-10.812%
2026-02-19	33.8000	34.4300	33.5003	34.3300	+0.645%	6,875,488	-11.098%
2026-02-18	34.2000	34.4000	33.5700	34.1100	-0.872%	7,247,074	-10.525%
2026-02-17	35.2500	35.3200	34.0150	34.4100	+1.265%	10,037,202	-11.305%
2026-02-13	33.9200	34.2451	33.7000	33.9800	+0.177%	5,010,334	-10.182%
2026-02-12	34.3500	34.3500	33.7200	33.9200	-1.137%	6,025,550	-10.024%
2026-02-11	34.8000	34.8000	33.9200	34.3100	-0.175%	5,457,930	-11.046%
2026-02-10	34.5900	34.7300	34.1950	34.3700	-0.290%	6,141,581	-11.202%
2026-02-09	34.5700	34.6300	34.2700	34.4700	-0.634%	7,552,399	-11.459%
2026-02-06	35.0000	35.1100	34.6100	34.6900	-0.316%	7,035,996	-12.021%
2026-02-05	34.9000	35.2620	34.2000	34.8000	-0.458%	10,556,871	-12.299%
2026-02-04	36.1800	36.5900	34.8800	34.9600	-3.559%	11,937,563	-12.700%
2026-02-03	35.5300	37.3450	35.5300	36.2500	+2.055%	22,299,769	-15.807%
2026-02-02	34.4500	35.6900	34.1450	35.5200	+4.225%	19,375,172	-14.077%
2026-01-30	32.4900	34.1100	32.3500	34.0800	+3.054%	16,970,150	-10.446%
2026-01-29	33.2600	33.4350	32.1850	33.0700	-0.422%	10,524,265	-7.711%
2026-01-28	31.3900	33.3750	30.9400	33.2100	+2.090%	21,862,556	-8.100%
2026-01-27	32.2200	32.5600	31.5650	32.5300	+1.213%	14,199,031	-6.179%
2026-01-26	31.9000	32.2000	31.6200	32.1400	+1.037%	12,150,422	-5.040%
2026-01-23	31.6200	32.0350	31.4950	31.8100	+0.474%	5,400,764	-4.055%
2026-01-22	31.5400	31.8500	31.4200	31.6600	+0.796%	6,459,691	-3.601%
2026-01-21	31.4450	31.7916	31.2150	31.4100	+0.159%	6,782,760	-2.833%
2026-01-20	30.7750	31.9400	30.7000	31.3600	-1.259%	7,340,320	-2.679%
2026-01-16	32.3300	32.3700	31.5800	31.7600	-1.824%	7,214,872	-3.904%
2026-01-15	32.2500	32.7550	32.0000	32.3500	-0.888%	8,991,379	-5.657%
2026-01-14	31.9500	32.8550	31.9200	32.6400	+0.524%	9,872,831	-6.495%
2026-01-13	32.6600	32.8150	31.9800	32.4700	-0.976%	7,234,166	-6.006%
2026-01-12	33.2300	33.4200	32.6050	32.7900	+2.437%	15,080,137	-6.923%
2026-01-09	32.4900	32.7300	31.7950	32.0100	-1.538%	9,492,385	-4.655%
2026-01-08	32.3800	32.8700	32.2000	32.5100	+0.340%	11,668,808	-6.121%
2026-01-07	32.8650	32.8650	32.2550	32.4000	+0.903%	9,034,521	-5.802%
2026-01-06	31.6300	32.9100	31.5600	32.1100	+3.581%	19,010,692	-4.952%
2026-01-05	30.9800	31.0900	30.4900	31.0000	+0.162%	15,908,518	-1.548%
2026-01-02	31.1800	31.4425	30.4700	30.9500	-0.833%	7,134,878	-1.389%
2025-12-31	31.4200	31.4300	31.1540	31.2100	-0.415%	4,936,540	-2.211%
2025-12-30	31.5000	31.6250	31.3100	31.3400	-0.697%	3,783,531	-2.616%
2025-12-29	31.5000	31.7300	31.1700	31.5600	-1.035%	4,614,238	-3.295%
2025-12-26	31.5300	31.8900	31.4700	31.8900	+0.473%	2,621,209	-4.296%
2025-12-24	31.9900	31.9900	31.5050	31.7400	+0.634%	3,783,432	-3.844%
2025-12-23	31.3800	31.5800	31.1800	31.5400	+1.057%	15,424,367	-3.234%
2025-12-22	30.7200	31.2800	30.5000	31.2100	+2.834%	8,761,182	-2.211%
2025-12-19	30.1000	30.5600	29.8850	30.3500	+0.099%	10,752,834	+0.560%
2025-12-18	30.2900	30.3900	29.8750	30.3200	+0.865%	8,048,034	+0.660%
2025-12-17	30.1150	30.2400	29.8750	30.0600	-0.133%	7,214,094	+1.530%
2025-12-16	30.1250	30.4200	29.8401	30.1000	-0.100%	6,627,936	+1.395%
2025-12-15	29.7800	30.4400	29.7000	30.1300	+1.141%	12,964,449	+1.294%
2025-12-12	30.0000	30.1300	29.5550	29.7900	-1.292%	9,297,417	+2.450%
2025-12-11	29.5900	30.1999	29.4700	30.1800	+1.275%	9,865,484	+1.127%
2025-12-10	29.1600	29.8000	28.8100	29.8000	+4.342%	17,791,166	+2.416%
2025-12-09	29.0700	29.1000	28.5150	28.5600	+0.812%	11,790,284	+6.863%
2025-12-08	28.7400	28.7400	27.9950	28.3300	-0.457%	7,156,637	+7.730%
2025-12-05	28.4000	28.6800	28.0000	28.4600	+0.176%	8,511,203	+7.238%
2025-12-04	28.0000	28.4600	27.9550	28.4100	+2.084%	11,002,826	+7.427%
2025-12-03	26.9300	27.9000	26.8400	27.8300	+3.534%	13,621,514	+9.666%
2025-12-02	26.9900	27.0700	26.5250	26.8800	+0.599%	8,925,917	+13.542%
2025-12-01	26.6000	26.7700	26.4600	26.7200	-0.632%	8,870,882	+14.222%
2025-11-28	26.4700	26.9600	26.3900	26.8900	+2.166%	9,026,553	+13.499%
2025-11-26	25.9000	26.4450	25.7400	26.3200	+5.322%	18,323,309	+15.957%
2025-11-25	24.9700	25.1800	24.7800	24.9900	+0.888%	7,197,208	+22.129%
2025-11-24	24.5000	24.9000	24.3400	24.7700	+2.313%	11,068,855	+23.214%
2025-11-21	24.3300	24.8000	24.0100	24.2100	-0.288%	9,814,073	+26.064%
2025-11-20	24.5900	24.8900	24.2100	24.2800	-0.655%	6,295,316	+25.700%
2025-11-19	24.9700	24.9700	24.1650	24.4400	-1.610%	9,654,694	+24.877%
2025-11-18	24.4300	25.0650	24.2150	24.8400	+1.017%	11,679,750	+22.866%
2025-11-17	25.2600	25.4950	24.4750	24.5900	-3.227%	11,979,413	+24.115%
2025-11-14	24.9500	25.6700	24.9000	25.4100	-0.509%	10,222,311	+20.110%
2025-11-13	26.0000	26.3800	25.5000	25.5400	-1.123%	16,177,192	+19.499%
2025-11-12	25.2100	25.8800	25.1850	25.8300	+2.786%	15,647,454	+18.157%
2025-11-11	24.3800	25.3500	24.2800	25.1300	+3.586%	15,259,502	+21.448%
2025-11-10	24.0700	24.4950	23.9800	24.2600	+1.210%	11,580,803	+25.804%
2025-11-07	24.3800	24.4200	23.6100	23.9700	-2.003%	13,092,923	+27.326%
2025-11-06	24.0500	24.8800	23.8700	24.4600	-0.569%	24,231,364	+24.775%
2025-11-05	23.0600	25.0000	22.7000	24.6000	+20.235%	56,470,122	+24.065%
2025-11-04	20.2600	20.7181	20.1100	20.4600	-0.292%	10,956,651	+49.169%
2025-11-03	20.6000	20.8800	20.3050	20.5200	+0.195%	10,625,489	+48.733%
2025-10-31	20.1700	20.6000	19.9750	20.4800	+2.247%	9,380,916	+49.023%
2025-10-30	20.1200	20.3800	20.0050	20.0300	-0.989%	6,195,481	+52.371%
2025-10-29	19.9700	20.6200	19.8900	20.2300	+2.275%	17,115,520	+50.865%
2025-10-28	19.6800	19.9800	19.2300	19.7800	+0.867%	9,490,659	+54.297%
2025-10-27	19.1500	19.6800	19.0000	19.6100	+3.483%	8,647,491	+55.635%
2025-10-24	19.0650	19.1900	18.8750	18.9500	-0.368%	5,211,430	+61.055%
2025-10-23	19.0700	19.1850	18.8450	19.0200	+0.264%	5,700,685	+60.463%
2025-10-22	18.9800	19.1899	18.8250	18.9700	-0.105%	11,060,155	+60.886%
2025-10-21	19.2700	19.2950	18.9720	18.9900	-2.214%	8,032,258	+60.716%
2025-10-20	19.2900	19.4500	19.0650	19.4200	+0.570%	5,324,782	+57.158%
2025-10-17	19.4000	19.6900	19.0700	19.3100	-1.630%	7,731,290	+58.053%
2025-10-16	19.8600	20.1000	19.6100	19.6300	-0.758%	10,048,908	+55.476%
2025-10-15	19.9600	20.0200	19.7201	19.7800	-1.641%	8,627,295	+54.297%
2025-10-14	19.8500	20.2650	19.6770	20.1100	+0.450%	6,550,555	+51.765%
2025-10-13	20.1100	20.3700	19.8000	20.0200	-0.050%	7,509,734	+52.448%
2025-10-10	20.0000	20.0500	19.7700	20.0300	-0.050%	8,204,439	+52.371%
2025-10-09	20.6500	20.7100	19.7100	20.0400	-0.841%	9,878,169	+52.295%
2025-10-08	20.2500	20.5700	20.0900	20.2100	+0.698%	13,132,973	+51.014%
2025-10-07	19.9500	20.2800	19.9050	20.0700	+0.551%	5,017,897	+52.068%
2025-10-06	20.0200	20.2300	19.8700	19.9600	-0.250%	9,328,201	+52.906%
2025-10-03	20.1700	20.6100	19.9800	20.0100	-0.200%	10,344,183	+52.524%
2025-10-02	20.0200	20.1000	19.8100	20.0500	-0.050%	6,508,883	+52.219%
2025-10-01	20.1500	20.4600	19.9150	20.0600	-0.693%	13,339,804	+52.144%
2025-09-30	19.3900	20.4300	19.2600	20.2000	+5.318%	19,946,530	+51.089%
2025-09-29	18.4900	19.1800	18.4700	19.1800	+4.580%	8,250,847	+59.124%
2025-09-26	18.5000	18.7050	18.2700	18.3400	-0.109%	10,255,398	+66.412%
2025-09-25	19.0900	19.1000	18.2100	18.3600	-4.722%	10,371,525	+66.231%
2025-09-24	19.4500	19.4500	19.1550	19.2700	-0.925%	9,134,326	+58.381%
2025-09-23	18.9200	19.8900	18.8000	19.4500	+3.074%	12,890,394	+56.915%
2025-09-22	18.5000	19.5700	18.5000	18.8700	+2.834%	14,994,304	+61.738%
2025-09-19	18.4900	18.5900	18.2600	18.3500	-0.542%	7,436,579	+66.322%
2025-09-18	18.4800	18.6600	18.2100	18.4500	+0.381%	9,224,045	+65.420%
2025-09-17	18.2700	18.7700	18.2700	18.3800	-1.606%	9,807,491	+66.050%
2025-09-16	18.9100	18.9300	18.6200	18.6800	-1.112%	11,249,317	+63.383%
2025-09-15	19.6400	19.6700	18.8600	18.8900	-5.218%	12,257,488	+61.567%
2025-09-12	19.7800	19.9800	19.6000	19.9300	+0.201%	9,142,283	+53.136%
2025-09-11	19.6100	19.9350	19.4800	19.8900	+1.635%	9,107,452	+53.444%
2025-09-10	19.7500	19.9500	19.4000	19.5700	-0.559%	9,599,600	+55.953%
2025-09-09	19.5200	19.7800	19.3150	19.6800	+1.969%	12,965,206	+55.081%
2025-09-08	18.9300	19.3570	18.7724	19.3000	+1.847%	12,284,240	+58.135%
2025-09-05	18.4700	18.9550	18.4600	18.9500	+2.543%	7,808,948	+61.055%
2025-09-04	18.7600	18.8000	18.4800	18.4800	-1.493%	7,373,501	+65.152%
2025-09-03	18.8000	18.9600	18.5500	18.7600	+0.053%	8,969,218	+62.687%
2025-09-02	18.2000	18.8400	18.1400	18.7500	+2.013%	13,566,873	+62.773%
2025-08-29	18.0050	18.4600	17.9400	18.3800	+1.885%	7,159,126	+66.050%
2025-08-28	18.4200	18.4200	17.8850	18.0400	-0.055%	7,832,094	+69.180%
2025-08-27	18.2200	18.2600	17.9600	18.0500	-0.551%	8,582,055	+69.086%
2025-08-26	18.0900	18.1900	17.8150	18.1500	+0.166%	10,836,469	+68.154%
2025-08-25	18.4500	18.5288	18.1200	18.1200	-1.842%	7,143,963	+68.433%
2025-08-22	18.9500	19.1000	18.3050	18.4600	-1.809%	13,292,395	+65.330%
2025-08-21	17.9300	18.8300	17.7750	18.8000	+6.758%	20,150,982	+62.340%
2025-08-20	17.5600	17.6300	17.3300	17.6100	+0.285%	8,692,217	+73.311%
2025-08-19	18.1200	18.2400	17.4900	17.5600	-2.769%	12,486,311	+73.804%
2025-08-18	18.0100	18.2780	18.0000	18.0600	+1.120%	11,323,139	+68.992%
2025-08-15	17.5900	17.8980	17.5500	17.8600	+1.824%	8,347,699	+70.885%
2025-08-14	17.5000	17.7500	17.3300	17.5400	+1.917%	13,444,258	+74.002%
2025-08-13	16.6800	17.2800	16.6700	17.2100	+3.675%	9,854,226	+77.339%
2025-08-12	16.3750	16.6300	16.2603	16.6000	+1.096%	8,393,033	+83.855%
2025-08-11	16.2800	16.5400	16.2800	16.4200	+0.305%	7,522,037	+85.871%
2025-08-08	16.3100	16.3900	16.0750	16.3700	+0.491%	9,534,668	+86.439%
2025-08-07	16.2900	16.4700	16.0500	16.2900	+1.749%	13,268,057	+87.354%
2025-08-06	15.7500	16.1100	15.7500	16.0100	+1.910%	12,371,720	+90.631%
2025-08-05	15.6200	15.9150	15.5500	15.7100	+0.127%	12,367,303	+94.271%
2025-08-04	15.6200	15.7800	15.4600	15.6900	+2.016%	14,445,009	+94.519%
2025-08-01	15.3400	15.4500	14.9900	15.3800	-0.453%	14,137,766	+98.440%
2025-07-31	16.9200	16.9200	15.3800	15.4500	-8.200%	23,443,863	+97.540%
2025-07-30	16.9100	17.2400	16.2000	16.8300	+1.753%	24,994,232	+81.343%
2025-07-29	16.5650	16.6593	16.2900	16.5400	+0.182%	18,133,656	+84.522%
2025-07-28	16.6900	16.7100	16.3800	16.5100	-0.181%	11,492,486	+84.858%
2025-07-25	16.3800	16.5900	16.2400	16.5400	+1.286%	9,205,432	+84.522%
2025-07-24	16.5000	16.5900	16.3200	16.3300	-1.508%	9,864,733	+86.895%
2025-07-23	16.4800	16.6900	16.4350	16.5800	+1.780%	11,802,297	+84.077%
2025-07-22	16.3100	16.3800	16.1100	16.2900	-0.123%	10,221,581	+87.354%
2025-07-21	16.4000	16.5400	16.2500	16.3100	+1.557%	8,211,252	+87.124%
2025-07-18	16.3500	16.4900	15.9450	16.0600	-1.533%	12,144,343	+90.037%
2025-07-17	16.0400	16.3900	16.0250	16.3100	+1.874%	8,401,825	+87.124%
2025-07-16	16.0000	16.1000	15.8200	16.0100	-0.187%	14,255,289	+90.631%
2025-07-15	16.6000	16.6000	15.9900	16.0400	-2.314%	12,005,788	+90.274%
2025-07-14	16.3400	16.7400	16.3200	16.4200	+0.122%	10,649,801	+85.871%
2025-07-11	16.3400	16.4300	16.1800	16.4000	-0.786%	9,360,556	+86.098%
2025-07-10	16.7500	16.7700	16.4500	16.5300	-1.077%	8,355,308	+84.634%
2025-07-09	16.7300	17.0700	16.6900	16.7100	+0.481%	10,992,265	+82.645%
2025-07-08	16.8200	16.8800	16.5500	16.6300	-1.306%	10,796,519	+83.524%
2025-07-07	17.0300	17.1000	16.7700	16.8500	-0.941%	9,689,286	+81.128%
2025-07-03	17.3000	17.3000	16.8600	17.0100	-0.235%	5,550,481	+79.424%
2025-07-02	16.9500	17.1400	16.7200	17.0500	+2.464%	10,815,175	+79.003%
2025-07-01	16.7000	16.9200	16.5450	16.6400	-0.716%	11,070,104	+83.413%
2025-06-30	16.8900	16.9450	16.6450	16.7600	0.000%	7,557,715	+82.100%
2025-06-27	16.5600	16.9054	16.4220	16.7600	+1.208%	8,942,265	+82.100%
2025-06-26	17.0000	17.0900	16.5600	16.5600	-2.588%	13,570,308	+84.300%
2025-06-25	17.1800	17.1800	16.8500	17.0000	-0.527%	8,633,774	+79.529%
2025-06-24	17.2200	17.3050	16.9701	17.0900	+0.707%	9,510,194	+78.584%
2025-06-23	17.0000	17.0200	16.6500	16.9700	+0.118%	10,150,895	+79.847%
2025-06-20	17.2000	17.2700	16.8800	16.9500	-0.645%	10,805,823	+80.059%
2025-06-18	16.9650	17.3000	16.8200	17.0600	+1.007%	11,691,986	+78.898%
2025-06-17	17.4100	17.4100	16.8400	16.8900	-3.486%	13,861,803	+80.699%
2025-06-16	17.2850	17.7300	17.2100	17.5000	+3.002%	9,917,534	+74.400%
2025-06-13	17.2900	17.4200	16.9000	16.9900	-4.065%	13,362,365	+79.635%
2025-06-12	17.2100	17.7500	17.0500	17.7100	+2.252%	8,361,630	+72.332%
2025-06-11	17.6400	17.7900	17.2712	17.3200	-1.535%	10,807,779	+76.212%
2025-06-10	18.0600	18.2850	17.5450	17.5900	-2.656%	13,775,808	+73.508%
2025-06-09	17.9000	18.0900	17.7750	18.0700	+1.688%	9,052,872	+68.899%
2025-06-06	17.5800	17.8250	17.3400	17.7700	+3.014%	11,576,683	+71.750%
2025-06-05	17.5700	17.8650	17.0650	17.2500	-1.541%	10,913,205	+76.928%
2025-06-04	17.1900	17.6600	17.1350	17.5200	+1.920%	11,596,440	+74.201%
2025-06-03	17.2200	17.3650	17.0200	17.1900	-0.406%	9,812,867	+77.545%
2025-06-02	16.8700	17.2800	16.5150	17.2600	+2.861%	9,479,380	+76.825%
2025-05-30	17.4500	17.4700	16.7000	16.7800	-4.278%	19,855,882	+81.883%
2025-05-29	18.2000	18.2800	17.3400	17.5300	-3.416%	13,108,021	+74.102%
2025-05-28	17.9900	18.1500	17.7200	18.1500	+2.484%	11,484,701	+68.154%
2025-05-27	17.3800	18.0100	17.3200	17.7100	+4.422%	14,891,071	+72.332%
2025-05-23	16.5700	17.0800	16.5500	16.9600	+0.118%	6,476,389	+79.953%
2025-05-22	16.4600	17.0800	16.3850	16.9400	+2.356%	7,686,873	+80.165%
2025-05-21	16.6800	16.8800	16.3900	16.5500	-1.371%	12,525,634	+84.411%
2025-05-20	17.1000	17.1950	16.7100	16.7800	-1.410%	9,042,100	+81.883%
2025-05-19	16.9300	17.0600	16.7450	17.0200	+0.472%	5,957,811	+79.318%
2025-05-16	17.1200	17.2200	16.7500	16.9400	+0.415%	9,765,065	+80.165%
2025-05-15	16.8500	17.0950	16.8050	16.8700	-0.118%	9,501,191	+80.913%
2025-05-14	17.4700	17.5000	16.6800	16.8900	-3.375%	11,465,815	+80.699%
2025-05-13	17.7700	17.8900	17.2300	17.4800	-2.673%	14,044,802	+74.600%
2025-05-12	17.2500	18.0700	16.9000	17.9600	+6.084%	19,428,814	+69.933%
2025-05-09	18.2000	18.2500	16.8900	16.9300	-6.309%	19,074,506	+80.272%
2025-05-08	17.5200	18.3000	17.5000	18.0700	+2.670%	19,839,543	+68.899%
2025-05-07	16.6900	17.6900	16.6000	17.6000	+9.181%	24,306,269	+73.409%
2025-05-06	16.4300	16.7100	16.1200	16.1200	-1.647%	22,311,412	+89.330%
2025-05-05	16.8550	16.8550	16.0150	16.3900	+1.235%	18,859,151	+86.211%
2025-05-02	15.8100	16.3600	15.7400	16.1900	+3.649%	11,919,973	+88.511%
2025-05-01	15.5600	15.8750	15.4400	15.6200	+0.709%	9,856,677	+95.391%
2025-04-30	15.5300	15.6200	15.3100	15.5100	-0.449%	8,893,037	+96.776%
2025-04-29	15.1500	15.7200	15.0350	15.5800	+3.728%	14,078,330	+95.892%
2025-04-28	15.3250	15.4450	14.8100	15.0200	+1.009%	12,005,839	+103.196%
2025-04-25	14.6500	14.9000	14.5200	14.8700	+1.019%	6,568,463	+105.245%
2025-04-24	14.3400	14.7700	14.1650	14.7200	+3.009%	8,360,218	+107.337%
2025-04-23	14.3300	14.6050	14.2050	14.2900	+2.071%	10,702,803	+113.576%
2025-04-22	13.8000	14.0700	13.6050	14.0000	+5.184%	12,088,237	+118.000%
2025-04-21	13.4600	13.4600	13.0400	13.3100	-2.491%	12,058,961	+129.301%
2025-04-17	13.5400	13.7350	13.4400	13.6500	+1.638%	8,836,416	+123.590%
2025-04-16	13.6200	13.6400	13.2400	13.4300	-1.250%	7,210,205	+127.252%
2025-04-15	13.4000	13.7950	13.4000	13.6000	0.000%	7,240,356	+124.412%
2025-04-14	13.6900	13.8300	13.2700	13.6000	+1.040%	10,294,869	+124.412%
2025-04-11	13.0000	13.4600	12.8800	13.4600	+4.992%	12,225,258	+126.746%
2025-04-10	13.9000	13.9500	12.4650	12.8200	-9.463%	20,532,058	+138.066%
2025-04-09	13.3600	14.3300	12.7000	14.1600	+4.194%	28,642,483	+115.537%
2025-04-08	14.4100	14.4130	13.2650	13.5900	-2.511%	12,352,063	+124.577%
2025-04-07	14.3600	14.5500	13.3500	13.9400	+1.014%	17,802,922	+118.938%
2025-04-04	14.5200	14.5250	13.3000	13.8000	-7.071%	18,091,021	+121.159%
2025-04-03	14.9700	15.5400	14.7600	14.8500	-2.878%	8,175,013	+105.522%
2025-04-02	15.1300	15.3500	15.0900	15.2900	0.000%	7,745,604	+99.608%
2025-04-01	15.3500	15.4700	15.0800	15.2900	-0.520%	8,287,276	+99.608%
2025-03-31	14.8100	15.5299	14.7000	15.3700	+1.923%	18,504,011	+98.569%
2025-03-28	15.4900	15.5000	14.8700	15.0800	-2.647%	7,844,693	+102.387%
2025-03-27	15.6800	15.8000	15.4500	15.4900	-1.275%	6,238,689	+97.030%
2025-03-26	15.5000	15.7450	15.2750	15.6900	-0.064%	11,193,870	+94.519%
2025-03-25	16.2600	16.2600	15.6400	15.7000	-2.967%	11,273,616	+94.395%
2025-03-24	15.9350	16.2800	15.9350	16.1800	+0.497%	7,811,260	+88.628%
2025-03-21	16.0000	16.2000	15.9000	16.1000	-0.862%	9,315,913	+89.565%
2025-03-20	16.1800	16.5500	16.1600	16.2400	-0.307%	7,583,062	+87.931%
2025-03-19	16.4500	16.5700	16.0600	16.2900	-1.153%	8,975,669	+87.354%
2025-03-18	16.6900	16.7000	16.2300	16.4800	-1.376%	9,347,085	+85.194%
2025-03-17	16.2500	16.8900	16.2250	16.7100	+2.327%	9,529,245	+82.645%
2025-03-14	16.4550	16.5050	16.1650	16.3300	-0.790%	6,076,587	+86.895%
2025-03-13	16.3900	16.9200	16.2200	16.4600	-0.121%	13,986,367	+85.419%
2025-03-12	16.2200	16.7050	16.0500	16.4800	+2.360%	16,117,865	+85.194%
2025-03-11	14.7000	16.2200	14.6700	16.1000	+9.748%	20,174,670	+89.565%
2025-03-10	15.0750	15.0900	14.4450	14.6700	-4.492%	12,914,039	+108.044%
2025-03-07	15.3800	15.4550	15.0200	15.3600	+0.065%	10,975,809	+98.698%
2025-03-06	15.5800	15.7350	15.1700	15.3500	-3.459%	15,917,497	+98.827%
2025-03-05	15.6900	16.1300	15.6750	15.9000	+1.338%	12,961,719	+91.950%
2025-03-04	15.7500	16.0600	15.2700	15.6900	-1.938%	14,524,033	+94.519%
2025-03-03	16.4400	16.5300	15.8600	16.0000	-2.795%	9,521,083	+90.750%
2025-02-28	16.2200	16.4600	16.0600	16.4600	+0.858%	8,392,172	+85.419%
2025-02-27	16.6500	16.8900	16.2800	16.3200	-2.741%	8,903,239	+87.010%
2025-02-26	16.8200	17.1300	16.6150	16.7800	+1.023%	6,975,301	+81.883%
2025-02-25	16.8200	16.8600	16.2750	16.6100	-1.013%	11,174,773	+83.745%
2025-02-24	16.6600	16.9200	16.3200	16.7800	+0.239%	11,288,495	+81.883%
2025-02-21	17.0200	17.0650	16.6150	16.7400	-1.529%	9,196,220	+82.318%
2025-02-20	17.5100	17.6250	17.0000	17.0000	-0.932%	9,383,511	+79.529%
2025-02-19	16.6800	17.5200	16.6100	17.1600	+3.561%	16,393,206	+77.855%
2025-02-18	17.1500	17.1500	16.3450	16.5700	+1.969%	18,292,568	+84.188%
2025-02-14	16.5800	16.6300	16.0800	16.2500	-2.285%	11,932,297	+87.815%
2025-02-13	16.5000	16.7399	16.3450	16.6300	+1.775%	10,785,289	+83.524%
2025-02-12	16.4300	16.4900	16.1300	16.3400	-1.507%	12,806,322	+86.781%
2025-02-11	16.6800	16.8350	16.4500	16.5900	-1.309%	9,935,150	+83.966%
2025-02-10	17.0200	17.1200	16.6200	16.8100	-0.119%	8,744,380	+81.559%
2025-02-07	17.2700	17.3063	16.6100	16.8300	-2.660%	13,906,026	+81.343%
2025-02-06	17.2700	17.5800	17.2300	17.2900	+0.465%	9,117,539	+76.518%
2025-02-05	17.3500	17.5150	17.2000	17.2100	+0.879%	11,833,099	+77.339%
2025-02-04	17.3500	17.5800	17.0000	17.0600	-1.671%	16,247,488	+78.898%
2025-02-03	17.6300	17.7500	17.1750	17.3500	-2.143%	16,231,165	+75.908%
2025-01-31	17.8500	18.3200	17.7300	17.7300	-0.617%	16,808,181	+72.138%
2025-01-30	18.5600	18.5800	17.5143	17.8400	-3.776%	34,377,579	+71.076%