Dark

TWO
Two Harbors Investment Corp.
stock NYSE

At Close

Jul 2, 2026 3:59:55 PM EDT

12.06USD-2.308%(-0.29)13,632,205

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:23:30 AM EDT

12.15USD-1.620%(-0.20)27,800

After-hours

Jul 2, 2026 4:10:30 PM EDT

12.07USD+0.041%(+0.01)131,134

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	12.0700	12.1300	12.0100	12.0700	-2.267%	13,632,205	0.000%
2026-07-01	12.4200	12.4300	12.3300	12.3500	-0.483%	2,094,930	-2.267%
2026-06-30	12.3800	12.4500	12.3800	12.4100	0.000%	1,225,291	-2.740%
2026-06-29	12.4200	12.4300	12.3600	12.4100	-0.161%	1,124,281	-2.740%
2026-06-26	12.3400	12.4300	12.3350	12.4300	+0.323%	3,676,313	-2.896%
2026-06-25	12.3800	12.4000	12.3600	12.3900	+0.162%	791,341	-2.583%
2026-06-24	12.3600	12.3850	12.3150	12.3700	+0.406%	724,236	-2.425%
2026-06-23	12.3100	12.3550	12.2000	12.3200	+0.818%	1,189,541	-2.029%
2026-06-22	12.3100	12.3839	12.1900	12.2200	-0.812%	2,337,862	-1.227%
2026-06-18	12.3300	12.4300	12.3200	12.3200	+0.244%	2,285,310	-2.029%
2026-06-17	12.2100	12.3800	12.2100	12.2900	+0.245%	1,330,478	-1.790%
2026-06-16	12.2400	12.3000	12.2400	12.2600	+0.163%	556,343	-1.550%
2026-06-15	12.3300	12.3600	12.1400	12.2400	-0.810%	1,408,955	-1.389%
2026-06-12	12.3500	12.3700	12.3250	12.3400	+0.081%	936,788	-2.188%
2026-06-11	12.3700	12.3800	12.3200	12.3300	0.000%	1,260,685	-2.109%
2026-06-10	12.3900	12.4000	12.3200	12.3300	-0.484%	1,513,466	-2.109%
2026-06-09	12.3600	12.4000	12.3600	12.3900	+0.243%	1,016,209	-2.583%
2026-06-08	12.3900	12.4000	12.3350	12.3600	+0.162%	1,145,829	-2.346%
2026-06-05	12.3500	12.3799	12.3200	12.3400	-0.162%	1,215,323	-2.188%
2026-06-04	12.4000	12.4200	12.3500	12.3600	0.000%	823,103	-2.346%
2026-06-03	12.3600	12.3900	12.3400	12.3600	-0.403%	781,384	-2.346%
2026-06-02	12.3400	12.4200	12.3400	12.4100	+0.405%	807,407	-2.740%
2026-06-01	12.3200	12.4100	12.3100	12.3600	+0.243%	1,074,177	-2.346%
2026-05-29	12.3500	12.4200	12.3200	12.3300	-0.404%	1,390,893	-2.109%
2026-05-28	12.4900	12.5400	12.2750	12.3800	-0.881%	3,423,770	-2.504%
2026-05-27	12.5400	12.5750	12.4850	12.4900	-0.399%	796,289	-3.363%
2026-05-26	12.5000	12.5400	12.4800	12.5400	+0.320%	954,277	-3.748%
2026-05-22	12.5000	12.5200	12.4900	12.5000	0.000%	1,543,110	-3.440%
2026-05-21	12.5000	12.5250	12.4900	12.5000	-0.080%	1,219,786	-3.440%
2026-05-20	12.5000	12.5500	12.4950	12.5100	+0.080%	1,156,064	-3.517%
2026-05-19	12.4100	12.5750	12.3700	12.5000	+0.563%	2,573,918	-3.440%
2026-05-18	12.6000	12.6000	12.4200	12.4300	-1.349%	2,010,240	-2.896%
2026-05-15	12.6000	12.6400	12.5500	12.6000	0.000%	2,428,065	-4.206%
2026-05-14	12.6500	12.6500	12.5600	12.6000	+0.719%	2,663,010	-4.206%
2026-05-13	12.5600	12.6800	12.5100	12.5100	-1.185%	3,093,661	-3.517%
2026-05-12	12.6200	12.7200	12.6100	12.6600	+0.317%	1,894,743	-4.660%
2026-05-11	12.6900	12.7050	12.5600	12.6200	+0.558%	8,055,191	-4.358%
2026-05-08	12.5200	12.5850	12.4500	12.5500	+1.373%	2,452,467	-3.825%
2026-05-07	12.2500	12.4150	12.2400	12.3800	+1.061%	1,852,064	-2.504%
2026-05-06	12.3400	12.4650	12.2400	12.2500	-0.082%	2,163,379	-1.469%
2026-05-05	12.3000	12.3700	12.2212	12.2600	+0.245%	1,649,434	-1.550%
2026-05-04	12.1500	12.2900	12.0700	12.2300	-2.472%	4,111,079	-1.308%
2026-05-01	12.2900	12.6700	12.2600	12.5400	+8.384%	7,673,537	-3.748%
2026-04-30	11.5300	11.5900	11.5000	11.5700	+0.087%	1,808,206	+4.322%
2026-04-29	11.5000	11.5950	11.4800	11.5600	+4.995%	3,990,553	+4.412%
2026-04-28	11.0200	11.0500	11.0000	11.0100	-0.091%	1,074,558	+9.628%
2026-04-27	10.9900	11.0350	10.9800	11.0200	+0.182%	850,703	+9.528%
2026-04-24	10.9900	11.0600	10.9800	11.0000	0.000%	1,934,112	+9.727%
2026-04-23	11.0000	11.0200	10.9650	11.0000	-0.091%	1,722,446	+9.727%
2026-04-22	11.0400	11.0400	10.9700	11.0100	+0.273%	1,139,339	+9.628%
2026-04-21	11.0200	11.0500	10.9700	10.9800	-0.363%	1,964,099	+9.927%
2026-04-20	11.0900	11.0900	10.9800	11.0200	-0.899%	1,790,721	+9.528%
2026-04-17	11.1300	11.1500	11.0700	11.1200	-0.090%	2,657,328	+8.543%
2026-04-16	10.9600	11.1500	10.9600	11.1300	+0.180%	1,563,863	+8.446%
2026-04-15	11.1100	11.1200	11.0600	11.1100	+0.090%	902,513	+8.641%
2026-04-14	11.1900	11.2650	11.0350	11.1000	-0.627%	1,107,108	+8.739%
2026-04-13	10.9800	11.1700	10.9800	11.1700	+1.361%	1,571,368	+8.057%
2026-04-10	10.9800	11.0300	10.9750	11.0200	+0.456%	1,027,712	+9.528%
2026-04-09	10.9800	11.1000	10.9600	10.9700	0.000%	2,048,046	+10.027%
2026-04-08	11.1000	11.2200	10.9650	10.9700	+0.274%	2,974,582	+10.027%
2026-04-07	11.0000	11.0900	10.9400	10.9400	-0.636%	3,142,455	+10.329%
2026-04-06	11.0200	11.1100	10.9600	11.0100	-0.989%	1,996,989	+9.628%
2026-04-02	10.9400	11.1350	10.8900	11.1200	-1.680%	4,243,097	+8.543%
2026-04-01	11.4000	11.5700	11.3000	11.3100	-0.963%	5,427,293	+6.720%
2026-03-31	11.2600	11.4200	11.2000	11.4200	+1.692%	7,158,802	+5.692%
2026-03-30	11.2500	11.2700	11.1900	11.2300	+0.089%	6,770,107	+7.480%
2026-03-27	11.2400	11.2800	11.1401	11.2200	-1.579%	8,943,385	+7.576%
2026-03-26	11.2100	11.4000	11.2050	11.4000	+0.707%	3,947,517	+5.877%
2026-03-25	11.4100	11.4700	11.2850	11.3200	-0.352%	3,036,249	+6.625%
2026-03-24	11.2600	11.4600	11.2000	11.3600	-0.263%	2,994,605	+6.250%
2026-03-23	11.2800	11.5000	11.1900	11.3900	+6.349%	9,716,855	+5.970%
2026-03-20	10.7200	10.8900	10.6502	10.7100	-0.557%	9,553,134	+12.698%
2026-03-19	10.5300	10.9500	10.3600	10.7700	+13.012%	16,577,477	+12.071%
2026-03-18	9.1300	9.9000	9.0800	9.5300	+4.267%	5,302,241	+26.653%
2026-03-17	9.0100	9.1600	8.9000	9.1400	+2.581%	3,169,440	+32.057%
2026-03-16	9.1300	9.2900	8.9000	8.9100	-0.669%	3,348,101	+35.466%
2026-03-13	9.2800	9.4700	8.9000	8.9700	-2.606%	3,805,969	+34.560%
2026-03-12	9.3100	9.4200	9.0500	9.2100	-2.540%	2,959,130	+31.053%
2026-03-11	9.5500	9.6299	9.3000	9.4500	-2.376%	2,009,303	+27.725%
2026-03-10	9.6400	10.1350	9.5000	9.6800	+3.751%	4,989,722	+24.690%
2026-03-09	9.1600	9.3500	8.7800	9.3300	+0.756%	3,393,884	+29.368%
2026-03-06	9.5000	9.7800	9.1300	9.2600	-3.542%	3,596,862	+30.346%
2026-03-05	9.8700	10.1200	9.4200	9.6000	-3.128%	3,705,707	+25.729%
2026-03-04	10.1000	10.2000	9.8900	9.9100	-1.491%	1,705,839	+21.796%
2026-03-03	10.0000	10.2350	9.8000	10.0600	-1.469%	2,287,190	+19.980%
2026-03-02	10.0500	10.4650	9.8001	10.2100	-1.162%	2,728,668	+18.217%
2026-02-27	10.4000	10.6300	10.3000	10.3300	-2.271%	2,708,251	+16.844%
2026-02-26	9.6500	10.5900	9.5900	10.5700	+9.307%	4,201,097	+14.191%
2026-02-25	10.6500	10.6500	9.0000	9.6700	-9.457%	9,973,627	+24.819%
2026-02-24	10.5200	10.7100	10.3050	10.6800	+1.136%	1,495,237	+13.015%
2026-02-23	10.7500	10.7910	10.4150	10.5600	-2.041%	1,480,845	+14.299%
2026-02-20	11.1400	11.2000	10.7300	10.7800	-3.405%	2,273,995	+11.967%
2026-02-19	11.2000	11.2450	10.9100	11.1600	-0.268%	1,904,967	+8.154%
2026-02-18	11.2800	11.4850	11.1000	11.1900	-0.533%	1,751,778	+7.864%
2026-02-17	11.4200	11.5700	11.2000	11.2500	-1.316%	2,159,861	+7.289%
2026-02-13	11.0300	11.7850	10.9600	11.4000	+4.491%	2,988,351	+5.877%
2026-02-12	10.9900	11.2100	10.8700	10.9100	+0.646%	1,680,059	+10.632%
2026-02-11	11.2500	11.2700	10.6400	10.8400	-3.815%	2,201,566	+11.347%
2026-02-10	10.8100	11.3900	10.8000	11.2700	+4.643%	2,420,948	+7.098%
2026-02-09	11.0400	11.0900	10.5000	10.7700	-2.446%	2,403,048	+12.071%
2026-02-06	12.0300	12.0700	10.9100	11.0400	-7.538%	3,383,298	+9.330%
2026-02-05	11.9200	12.0300	11.4900	11.9400	+0.252%	2,620,988	+1.089%
2026-02-04	11.5700	12.0000	11.3100	11.9100	+0.847%	3,367,606	+1.343%
2026-02-03	12.0500	12.6800	11.6500	11.8100	-0.338%	4,724,048	+2.202%
2026-02-02	11.4700	12.5050	11.1600	11.8500	+3.313%	4,006,421	+1.857%
2026-01-30	12.9200	12.9200	11.2050	11.4700	-13.695%	5,014,180	+5.231%
2026-01-29	13.7300	13.7800	13.2200	13.2900	-3.063%	2,536,620	-9.180%
2026-01-28	13.6000	13.8250	13.4800	13.7100	+0.809%	2,796,776	-11.962%
2026-01-27	13.3700	13.6650	13.2300	13.6000	+1.720%	1,705,444	-11.250%
2026-01-26	13.3600	13.4400	13.1200	13.3700	0.000%	1,398,623	-9.723%
2026-01-23	13.3100	13.8300	13.2000	13.3700	-0.298%	2,215,349	-9.723%
2026-01-22	13.3900	13.8050	13.3600	13.4100	-0.223%	2,118,304	-9.993%
2026-01-21	13.3600	13.5300	13.0950	13.4400	+0.977%	2,150,184	-10.193%
2026-01-20	13.7800	13.7994	13.2200	13.3100	-5.603%	4,186,584	-9.316%
2026-01-16	13.2000	14.1700	13.2000	14.1000	+5.618%	5,623,281	-14.397%
2026-01-15	12.6200	13.3950	12.5700	13.3500	+5.784%	4,844,174	-9.588%
2026-01-14	12.3600	12.8400	12.1700	12.6200	+1.856%	3,103,257	-4.358%
2026-01-13	12.3200	12.5550	12.1200	12.3900	+0.896%	3,021,736	-2.583%
2026-01-12	12.0400	12.4700	11.9300	12.2800	+0.409%	3,831,675	-1.710%
2026-01-09	11.3600	12.5300	11.2700	12.2300	+11.792%	11,318,755	-1.308%
2026-01-08	10.6300	11.0900	10.5800	10.9400	+2.148%	2,988,770	+10.329%
2026-01-07	10.4400	11.1700	10.4400	10.7100	+2.882%	4,997,019	+12.698%
2026-01-06	10.3500	10.4850	10.0450	10.4100	+0.192%	3,151,204	+15.946%
2026-01-05	10.1600	10.4300	9.9800	10.3900	-1.796%	3,683,178	+16.169%
2026-01-02	10.5800	10.7100	10.4400	10.5800	+0.762%	2,378,231	+14.083%
2025-12-31	10.5300	10.6355	10.4700	10.5000	-0.568%	1,697,098	+14.952%
2025-12-30	10.6100	10.6400	10.4900	10.5600	-0.283%	1,695,794	+14.299%
2025-12-29	10.9500	10.9700	10.5292	10.5900	-2.576%	2,559,944	+13.975%
2025-12-26	11.1000	11.1999	10.7700	10.8700	-1.984%	2,320,038	+11.040%
2025-12-24	11.0600	11.1200	10.9800	11.0900	+0.453%	1,528,056	+8.837%
2025-12-23	11.3900	11.4400	11.0000	11.0400	-3.581%	3,426,314	+9.330%
2025-12-22	11.2900	11.4900	11.2900	11.4500	+0.351%	5,031,969	+5.415%
2025-12-19	11.3100	11.5000	11.2400	11.4100	+0.795%	8,286,232	+5.784%
2025-12-18	11.0700	11.3850	11.0700	11.3200	+1.890%	11,249,282	+6.625%
2025-12-17	10.8350	11.2400	10.7300	11.1100	+12.109%	22,924,873	+8.641%
2025-12-16	10.0300	10.0400	9.8900	9.9100	-0.999%	1,190,967	+21.796%
2025-12-15	9.9600	10.0400	9.8435	10.0100	+0.806%	1,285,593	+20.579%
2025-12-12	10.0200	10.1358	9.9100	9.9300	-0.700%	1,200,829	+21.551%
2025-12-11	10.1600	10.2062	9.9600	10.0000	-1.283%	1,344,631	+20.700%
2025-12-10	10.0700	10.2200	10.0700	10.1300	+0.796%	1,135,249	+19.151%
2025-12-09	10.1400	10.2200	10.0300	10.0500	-0.985%	1,241,406	+20.100%
2025-12-08	10.2400	10.2400	10.1050	10.1500	-0.685%	1,101,482	+18.916%
2025-12-05	10.2000	10.3400	10.1700	10.2200	+0.196%	1,310,476	+18.102%
2025-12-04	10.1600	10.2200	10.1300	10.2000	0.000%	1,059,594	+18.333%
2025-12-03	10.0900	10.2000	10.0400	10.2000	+1.594%	995,136	+18.333%
2025-12-02	10.2000	10.2000	10.0300	10.0400	-1.472%	1,603,765	+20.219%
2025-12-01	10.0600	10.2300	10.0400	10.1900	+0.493%	1,555,900	+18.449%
2025-11-28	10.2000	10.2600	10.1100	10.1400	-0.686%	485,155	+19.034%
2025-11-26	10.0200	10.3250	10.0200	10.2100	+1.592%	2,313,437	+18.217%
2025-11-25	9.7400	10.0700	9.7400	10.0500	+3.502%	2,629,985	+20.100%
2025-11-24	9.7100	9.7300	9.6400	9.7100	-0.103%	1,176,853	+24.305%
2025-11-21	9.4700	9.7200	9.4000	9.7200	+2.857%	1,396,502	+24.177%
2025-11-20	9.5400	9.6250	9.4400	9.4500	-0.735%	1,198,456	+27.725%
2025-11-19	9.6000	9.6118	9.4915	9.5200	-0.210%	980,578	+26.786%
2025-11-18	9.5600	9.6000	9.4300	9.5400	-0.418%	1,157,359	+26.520%
2025-11-17	9.7300	9.7750	9.5601	9.5800	-1.033%	1,164,944	+25.992%
2025-11-14	9.6600	9.7000	9.5900	9.6800	+0.207%	1,167,008	+24.690%
2025-11-13	9.6900	9.7500	9.6200	9.6600	-0.617%	1,207,067	+24.948%
2025-11-12	9.8000	9.8100	9.7000	9.7200	-0.205%	1,070,937	+24.177%
2025-11-11	9.7100	9.7850	9.6800	9.7400	+1.037%	1,771,346	+23.922%
2025-11-10	9.7000	9.7050	9.6150	9.6400	-0.413%	995,356	+25.207%
2025-11-07	9.5500	9.7050	9.5300	9.6800	+1.468%	1,295,738	+24.690%
2025-11-06	9.6800	9.6800	9.5200	9.5400	-1.344%	1,039,925	+26.520%
2025-11-05	9.6900	9.7600	9.6500	9.6700	-0.514%	1,410,676	+24.819%
2025-11-04	9.5900	9.7700	9.5750	9.7200	+0.830%	1,380,014	+24.177%
2025-11-03	9.7400	9.7400	9.5250	9.6400	-0.823%	2,009,062	+25.207%
2025-10-31	9.4700	9.7300	9.3600	9.7200	+3.185%	1,958,242	+24.177%
2025-10-30	9.6100	9.6800	9.3000	9.4200	-2.282%	3,191,309	+28.132%
2025-10-29	9.7000	9.9500	9.5900	9.6400	-1.833%	2,836,098	+25.207%
2025-10-28	9.6900	9.8900	9.5500	9.8200	0.000%	2,407,081	+22.912%
2025-10-27	9.7800	9.8600	9.7000	9.8200	0.000%	1,463,527	+22.912%
2025-10-24	9.8200	9.9100	9.8000	9.8200	+0.512%	1,015,414	+22.912%
2025-10-23	9.7700	9.8300	9.6950	9.7700	-0.102%	992,394	+23.541%
2025-10-22	9.6700	9.7900	9.6700	9.7800	+1.663%	1,185,613	+23.415%
2025-10-21	9.7500	9.7500	9.5800	9.6200	-0.927%	1,310,726	+25.468%
2025-10-20	9.7100	9.7300	9.5650	9.7100	+0.936%	1,014,008	+24.305%
2025-10-17	9.5100	9.6350	9.4900	9.6200	+1.050%	1,095,747	+25.468%
2025-10-16	9.8400	9.8500	9.5000	9.5200	-2.857%	1,980,306	+26.786%
2025-10-15	9.9000	9.9100	9.8000	9.8000	-0.709%	1,262,127	+23.163%
2025-10-14	9.7200	9.9150	9.6900	9.8700	+0.920%	1,860,659	+22.290%
2025-10-13	9.6900	9.8107	9.6500	9.7800	+0.929%	1,253,533	+23.415%
2025-10-10	9.8100	9.9100	9.6700	9.6900	-0.717%	1,394,581	+24.561%
2025-10-09	9.9300	9.9750	9.7400	9.7600	-1.811%	1,491,029	+23.668%
2025-10-08	9.6700	9.9400	9.6700	9.9400	+3.005%	1,456,669	+21.429%
2025-10-07	9.6500	9.7150	9.6200	9.6500	-0.104%	1,673,214	+25.078%
2025-10-06	9.7500	9.7800	9.6000	9.6600	-1.529%	1,740,137	+24.948%
2025-10-03	9.7400	9.8500	9.7200	9.8100	-2.679%	2,462,687	+23.038%
2025-10-02	10.1500	10.2000	9.9600	10.0800	-0.690%	3,070,747	+19.742%
2025-10-01	9.8800	10.2200	9.8800	10.1500	+2.837%	3,076,630	+18.916%
2025-09-30	9.7600	9.8900	9.6500	9.8700	+1.127%	2,440,624	+22.290%
2025-09-29	9.8600	9.8600	9.7100	9.7600	-0.813%	2,490,956	+23.668%
2025-09-26	9.8000	9.8900	9.7600	9.8400	+0.306%	1,033,447	+22.663%
2025-09-25	9.8100	9.8400	9.7400	9.8100	-0.203%	1,382,075	+23.038%
2025-09-24	9.8000	9.8600	9.7300	9.8300	+0.204%	1,470,435	+22.787%
2025-09-23	9.7600	9.8950	9.7500	9.8100	+1.030%	2,243,998	+23.038%
2025-09-22	9.9000	9.9000	9.6850	9.7100	-1.919%	2,289,887	+24.305%
2025-09-19	9.9600	10.0100	9.8400	9.9000	-0.302%	3,459,473	+21.919%
2025-09-18	10.0600	10.0688	9.8800	9.9300	-0.997%	1,352,323	+21.551%
2025-09-17	9.9800	10.1900	9.9640	10.0300	+0.501%	1,267,272	+20.339%
2025-09-16	10.1300	10.1400	9.9600	9.9800	-1.188%	1,617,816	+20.942%
2025-09-15	10.0900	10.1300	9.9750	10.1000	+0.498%	1,258,425	+19.505%
2025-09-12	10.0300	10.0900	9.9700	10.0500	0.000%	1,226,351	+20.100%
2025-09-11	10.1800	10.2300	10.0500	10.0500	-1.083%	1,259,105	+20.100%
2025-09-10	10.2600	10.3100	10.0935	10.1600	-0.878%	1,455,557	+18.799%
2025-09-09	10.2500	10.3450	10.2300	10.2500	-0.292%	1,254,340	+17.756%
2025-09-08	10.3600	10.4300	10.2400	10.2800	-0.772%	1,702,690	+17.412%
2025-09-05	10.5000	10.5820	10.2600	10.3600	-0.385%	2,077,302	+16.506%
2025-09-04	10.1300	10.4200	10.0600	10.4000	+3.483%	3,057,917	+16.058%
2025-09-03	9.8200	10.0550	9.8200	10.0500	+1.618%	1,059,967	+20.100%
2025-09-02	9.8900	9.9588	9.7900	9.8900	-1.100%	1,639,556	+22.042%
2025-08-29	9.9000	10.0100	9.8600	10.0000	+1.215%	1,069,618	+20.700%
2025-08-28	9.8600	9.8900	9.7700	9.8800	+0.611%	1,049,378	+22.166%
2025-08-27	9.8500	9.9500	9.8150	9.8200	-0.406%	1,208,129	+22.912%
2025-08-26	9.7900	9.8980	9.7900	9.8600	+0.510%	1,609,462	+22.414%
2025-08-25	9.8100	9.8891	9.7800	9.8100	-0.102%	2,582,742	+23.038%
2025-08-22	9.6000	10.0000	9.6000	9.8200	+2.612%	3,675,513	+22.912%
2025-08-21	9.6700	9.7300	9.4950	9.5700	-5.528%	6,706,258	+26.123%
2025-08-20	10.0800	10.1550	10.0200	10.1300	+0.596%	1,185,166	+19.151%
2025-08-19	10.0400	10.1800	10.0300	10.0700	+0.499%	903,514	+19.861%
2025-08-18	10.0600	10.1150	10.0000	10.0200	-0.694%	1,339,160	+20.459%
2025-08-15	10.1300	10.1800	10.0800	10.0900	-0.099%	987,263	+19.623%
2025-08-14	10.1500	10.1900	10.0750	10.1000	-1.367%	1,360,637	+19.505%
2025-08-13	10.0400	10.2575	10.0200	10.2400	+2.503%	2,220,353	+17.871%
2025-08-12	9.7300	10.0450	9.7300	9.9900	+2.357%	2,368,233	+20.821%
2025-08-11	9.8700	9.8961	9.7450	9.7600	-0.914%	1,494,342	+23.668%
2025-08-08	9.9100	10.0050	9.8500	9.8500	-0.706%	1,640,246	+22.538%
2025-08-07	9.8800	9.9600	9.8450	9.9200	+1.121%	1,234,652	+21.673%
2025-08-06	10.0200	10.0300	9.8000	9.8100	-2.193%	2,210,838	+23.038%
2025-08-05	9.9800	10.0500	9.9000	10.0300	+0.501%	1,933,744	+20.339%
2025-08-04	9.8500	10.0300	9.8000	9.9800	+2.045%	2,095,634	+20.942%
2025-08-01	9.8200	9.8600	9.6700	9.7800	+0.308%	2,463,850	+23.415%
2025-07-31	9.9100	9.9400	9.7300	9.7500	-1.911%	3,323,052	+23.795%
2025-07-30	10.1000	10.1700	9.9000	9.9400	-1.487%	3,269,897	+21.429%
2025-07-29	10.2500	10.2600	9.9500	10.0900	-2.323%	2,726,758	+19.623%
2025-07-28	10.4300	10.5200	10.3300	10.3300	-1.148%	1,791,618	+16.844%
2025-07-25	10.3900	10.4600	10.3200	10.4500	+0.481%	1,021,045	+15.502%
2025-07-24	10.3600	10.5100	10.3100	10.4000	-0.192%	1,365,781	+16.058%
2025-07-23	10.2500	10.4350	10.2500	10.4200	+2.358%	1,613,928	+15.835%
2025-07-22	9.9600	10.1900	9.9100	10.1800	+2.621%	1,997,497	+18.566%
2025-07-21	9.9600	10.0000	9.8100	9.9200	+0.507%	1,960,903	+21.673%
2025-07-18	10.0700	10.0900	9.7600	9.8700	-1.300%	3,857,906	+22.290%
2025-07-17	10.0900	10.2050	9.9900	10.0000	-1.381%	2,560,207	+20.700%
2025-07-16	10.0500	10.1500	9.9800	10.1400	+1.097%	2,759,150	+19.034%
2025-07-15	10.1700	10.1950	10.0050	10.0300	-0.889%	2,745,130	+20.339%
2025-07-14	10.2600	10.2950	10.1000	10.1200	-1.556%	2,354,345	+19.269%
2025-07-11	10.2900	10.3700	10.2100	10.2800	-1.249%	1,749,422	+17.412%
2025-07-10	10.3900	10.4900	10.3250	10.4100	-0.951%	2,285,126	+15.946%
2025-07-09	10.4000	10.5500	10.3800	10.5100	+1.155%	1,594,216	+14.843%
2025-07-08	10.2700	10.4888	10.2500	10.3900	+1.465%	2,344,482	+16.169%
2025-07-07	10.4600	10.5300	10.2300	10.2400	-3.030%	3,566,355	+17.871%
2025-07-03	10.5800	10.6800	10.4600	10.5600	-4.174%	2,455,318	+14.299%
2025-07-02	10.8900	11.0500	10.7700	11.0200	+1.194%	3,553,637	+9.528%
2025-07-01	10.7700	10.9950	10.7000	10.8900	+1.114%	2,414,405	+10.836%
2025-06-30	10.7000	10.8000	10.5800	10.7700	+1.412%	2,117,306	+12.071%
2025-06-27	10.7400	10.8050	10.5400	10.6200	-0.748%	3,427,117	+13.653%
2025-06-26	10.4300	10.7100	10.4300	10.7000	+2.589%	1,201,270	+12.804%
2025-06-25	10.5000	10.5350	10.4100	10.4300	-0.667%	1,411,269	+15.724%
2025-06-24	10.4800	10.5600	10.3800	10.5000	+1.254%	1,898,980	+14.952%
2025-06-23	10.4000	10.5199	10.1800	10.3700	-0.766%	2,465,086	+16.393%
2025-06-20	10.6300	10.7150	10.3800	10.4500	-2.700%	5,758,163	+15.502%
2025-06-18	10.6200	10.8700	10.5235	10.7400	+0.845%	1,685,077	+12.384%
2025-06-17	10.8000	10.8350	10.6200	10.6500	-1.753%	1,378,128	+13.333%
2025-06-16	10.9300	11.0000	10.8250	10.8400	+0.370%	929,400	+11.347%
2025-06-13	10.9200	10.9800	10.7700	10.8000	-1.639%	933,358	+11.759%
2025-06-12	10.8800	11.0300	10.8100	10.9800	+0.642%	915,025	+9.927%
2025-06-11	11.0400	11.0750	10.8700	10.9100	-0.728%	845,157	+10.632%
2025-06-10	10.8900	11.0000	10.8100	10.9900	+1.854%	1,133,259	+9.827%
2025-06-09	10.7300	10.9250	10.6950	10.7900	+1.220%	1,355,589	+11.863%
2025-06-06	10.7500	10.8000	10.5300	10.6600	+0.188%	1,160,847	+13.227%
2025-06-05	10.5500	10.7100	10.5100	10.6400	+0.662%	1,209,732	+13.440%
2025-06-04	10.5100	10.6100	10.4450	10.5700	+0.571%	917,381	+14.191%
2025-06-03	10.2400	10.6300	10.1700	10.5100	+2.637%	2,177,282	+14.843%
2025-06-02	10.5000	10.5065	10.2300	10.2400	-3.305%	3,292,989	+17.871%
2025-05-30	10.8800	11.0023	10.5000	10.5900	-4.766%	3,471,685	+13.975%
2025-05-29	11.0000	11.1300	10.9900	11.1200	+1.553%	937,807	+8.543%
2025-05-28	11.0000	11.1400	10.9500	10.9500	-0.725%	1,217,347	+10.228%
2025-05-27	10.9200	11.0300	10.6100	11.0300	+1.659%	5,254,844	+9.429%
2025-05-23	11.1100	11.2699	10.7900	10.8500	-3.727%	4,177,679	+11.244%
2025-05-22	11.2600	11.3900	11.0700	11.2700	-0.530%	1,252,492	+7.098%
2025-05-21	11.8000	11.8400	11.3000	11.3300	-4.630%	1,103,116	+6.531%
2025-05-20	11.8500	11.9450	11.8300	11.8800	-0.084%	552,230	+1.599%
2025-05-19	11.7500	11.9100	11.6608	11.8900	-0.751%	825,094	+1.514%
2025-05-16	12.0700	12.1465	11.9500	11.9800	-0.581%	1,231,046	+0.751%
2025-05-15	11.9200	12.0800	11.9200	12.0500	+0.921%	653,270	+0.166%
2025-05-14	12.0500	12.0600	11.8800	11.9400	-0.831%	877,349	+1.089%
2025-05-13	12.0500	12.0900	11.9600	12.0400	+0.501%	821,919	+0.249%
2025-05-12	12.0200	12.1250	11.8500	11.9800	+1.871%	1,402,877	+0.751%
2025-05-09	11.9200	11.9200	11.7400	11.7600	-0.843%	683,587	+2.636%
2025-05-08	11.7000	11.9100	11.7000	11.8600	+2.153%	807,031	+1.771%
2025-05-07	11.7900	11.7900	11.5950	11.6100	+0.346%	1,000,080	+3.962%
2025-05-06	11.7600	11.8750	11.5700	11.5700	-2.445%	2,413,574	+4.322%
2025-05-05	11.7700	11.9450	11.7100	11.8600	-0.084%	1,066,351	+1.771%
2025-05-02	11.8500	11.9600	11.7900	11.8700	+0.850%	1,079,287	+1.685%
2025-05-01	11.9200	12.0204	11.7217	11.7700	-0.842%	1,134,546	+2.549%
2025-04-30	12.3200	12.3200	11.8150	11.8700	-4.428%	3,387,774	+1.685%
2025-04-29	12.3000	12.6700	11.7001	12.4200	+3.500%	2,628,939	-2.818%
2025-04-28	11.8000	12.0500	11.7600	12.0000	+1.954%	1,739,046	+0.583%
2025-04-25	11.5200	11.7800	11.4500	11.7700	+2.526%	1,291,302	+2.549%
2025-04-24	11.3900	11.5150	11.2800	11.4800	+0.879%	1,021,918	+5.139%
2025-04-23	11.6000	11.6600	11.2750	11.3800	+0.708%	1,423,401	+6.063%
2025-04-22	11.0000	11.3100	10.9589	11.3000	+4.244%	1,726,167	+6.814%
2025-04-21	10.8500	10.8980	10.6200	10.8400	-1.185%	1,598,144	+11.347%
2025-04-17	10.8200	11.0700	10.8200	10.9700	+1.480%	1,044,787	+10.027%
2025-04-16	10.8800	11.0000	10.7700	10.8100	-1.817%	1,206,888	+11.656%
2025-04-15	10.9100	11.2000	10.8600	11.0100	+1.288%	1,419,572	+9.628%
2025-04-14	10.9600	11.1300	10.6550	10.8700	+1.589%	1,852,806	+11.040%
2025-04-11	10.7700	10.8300	10.3500	10.7000	-0.187%	2,478,810	+12.804%
2025-04-10	11.2900	11.3531	10.3300	10.7200	-5.965%	2,632,671	+12.593%
2025-04-09	10.7100	11.5000	10.1600	11.4000	+4.779%	3,579,038	+5.877%
2025-04-08	11.4000	11.5200	10.7350	10.8800	-1.360%	2,466,408	+10.938%
2025-04-07	10.9100	11.8600	10.7400	11.0300	-4.419%	3,925,356	+9.429%
2025-04-04	12.0500	12.1150	11.4350	11.5400	-10.334%	3,091,395	+4.593%
2025-04-03	12.9300	13.0850	12.7400	12.8700	-1.980%	2,690,207	-6.216%
2025-04-02	13.1500	13.2821	12.9008	13.1300	-0.906%	1,830,477	-8.073%
2025-04-01	13.3500	13.4200	13.1898	13.2500	-0.823%	1,433,002	-8.906%
2025-03-31	13.1300	13.4550	13.0310	13.3600	+1.136%	1,973,884	-9.656%
2025-03-28	13.5200	13.5250	13.0800	13.2100	-1.930%	1,388,155	-8.630%
2025-03-27	13.5000	13.6100	13.4192	13.4700	+0.074%	752,542	-10.393%
2025-03-26	13.5700	13.5700	13.2650	13.4600	-1.029%	1,022,603	-10.327%
2025-03-25	13.7900	13.8100	13.5650	13.6000	-1.019%	804,047	-11.250%
2025-03-24	13.8200	13.9350	13.6850	13.7400	+0.292%	912,944	-12.154%
2025-03-21	13.7800	13.8200	13.6550	13.7000	-0.868%	2,176,587	-11.898%
2025-03-20	13.8500	13.9500	13.7800	13.8200	-0.360%	952,553	-12.663%
2025-03-19	13.9000	13.9493	13.7000	13.8700	+0.434%	1,114,349	-12.978%
2025-03-18	13.8100	13.9100	13.7500	13.8100	-0.361%	892,529	-12.600%
2025-03-17	13.7400	13.9250	13.7200	13.8600	+1.316%	1,179,658	-12.915%
2025-03-14	13.4900	13.6900	13.4300	13.6800	+2.319%	741,453	-11.769%
2025-03-13	13.4600	13.6800	13.3450	13.3700	-0.224%	1,019,392	-9.723%
2025-03-12	13.4700	13.4700	13.2500	13.4000	+0.224%	934,374	-9.925%
2025-03-11	13.8600	13.9400	13.2800	13.3700	-3.535%	1,537,010	-9.723%
2025-03-10	14.0700	14.2400	13.7600	13.8600	-1.493%	1,729,007	-12.915%
2025-03-07	13.8700	14.2450	13.8700	14.0700	+1.442%	1,562,171	-14.215%
2025-03-06	13.8400	13.9500	13.7800	13.8700	-0.431%	926,696	-12.978%
2025-03-05	13.7700	13.9950	13.7500	13.9300	+0.942%	814,665	-13.352%
2025-03-04	13.8200	13.9650	13.6650	13.8000	-1.217%	1,511,945	-12.536%
2025-03-03	14.1800	14.2800	13.8850	13.9700	-1.481%	1,337,740	-13.601%
2025-02-28	13.9900	14.2200	13.9900	14.1800	+1.358%	1,118,731	-14.880%
2025-02-27	13.9700	14.0300	13.8700	13.9900	+0.143%	861,789	-13.724%
2025-02-26	13.9100	14.0550	13.8800	13.9700	+0.431%	896,530	-13.601%
2025-02-25	13.8900	13.9900	13.7900	13.9100	+0.724%	985,569	-13.228%
2025-02-24	13.8000	13.9500	13.7000	13.8100	+0.363%	1,082,774	-12.600%
2025-02-21	13.7500	13.9000	13.7150	13.7600	+0.511%	1,727,284	-12.282%
2025-02-20	13.5900	13.7000	13.5750	13.6900	+1.033%	756,122	-11.833%
2025-02-19	13.4800	13.6000	13.4500	13.5500	+0.296%	803,657	-10.923%
2025-02-18	13.5100	13.6690	13.4750	13.5100	-0.074%	880,876	-10.659%
2025-02-14	13.4000	13.5400	13.3900	13.5200	+0.971%	603,724	-10.725%
2025-02-13	13.2200	13.4000	13.1600	13.3900	+2.058%	759,301	-9.858%
2025-02-12	13.0900	13.1599	13.0800	13.1200	-1.205%	785,995	-8.003%
2025-02-11	13.0000	13.2800	12.9750	13.2800	+1.997%	1,571,590	-9.111%
2025-02-10	12.9500	13.0250	12.8100	13.0200	+0.930%	1,184,506	-7.296%
2025-02-07	12.9000	12.9200	12.7300	12.9000	-0.309%	913,970	-6.434%
2025-02-06	12.8700	13.0600	12.8500	12.9400	+0.700%	1,277,214	-6.723%
2025-02-05	12.8300	12.8750	12.7600	12.8500	+0.705%	698,559	-6.070%
2025-02-04	12.6400	12.7700	12.5700	12.7600	+0.870%	927,655	-5.408%
2025-02-03	12.4700	12.7100	12.4400	12.6500	-0.784%	1,035,029	-4.585%
2025-01-31	12.6400	12.8850	12.5900	12.7500	+1.513%	1,773,338	-5.333%
2025-01-30	12.1000	12.6005	12.0300	12.5600	+6.712%	2,397,001	-3.901%
2025-01-29	11.9800	12.1100	11.7200	11.7700	-1.835%	2,105,013	+2.549%
2025-01-28	11.9500	12.1800	11.9500	11.9900	+0.083%	1,638,311	+0.667%
2025-01-27	11.8200	12.0000	11.8107	11.9800	+1.354%	1,290,755	+0.751%
2025-01-24	11.7900	11.9300	11.7700	11.8200	+0.169%	803,604	+2.115%
2025-01-23	11.8500	11.9000	11.7850	11.8000	-0.422%	904,523	+2.288%
2025-01-22	11.9900	12.0000	11.8400	11.8500	-1.578%	952,675	+1.857%
2025-01-21	12.0000	12.1050	11.9500	12.0400	+0.838%	1,565,880	+0.249%
2025-01-17	11.9300	11.9800	11.8650	11.9400	+1.015%	886,233	+1.089%
2025-01-16	11.6100	11.8600	11.5901	11.8200	+1.634%	1,154,825	+2.115%
2025-01-15	11.5600	11.6400	11.4700	11.6300	+2.557%	812,900	+3.783%
2025-01-14	11.1200	11.3700	11.1200	11.3400	+2.254%	1,058,289	+6.437%
2025-01-13	11.0700	11.1200	10.8400	11.0900	-0.090%	1,073,189	+8.837%
2025-01-10	11.1600	11.1700	10.9800	11.1000	-1.596%	990,965	+8.739%