Dark

UA
Under Armour, Inc. Class C Common Stock, $0.0003 1/3 par value
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

4.53USD+4.138%(+0.18)5,297,353

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

4.35USD0.000%(0.00)92,272

After-hours

Oct 1, 2026 4:59:30 PM EDT

4.55USD+0.441%(+0.02)34,720

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.3300	4.595000	4.2800	4.5300	+4.138%	5,297,353	0.000%
2026-09-30	4.2500	4.400000	4.1908	4.3500	+3.081%	2,553,469	+4.138%
2026-09-29	4.2300	4.260000	4.1601	4.2200	-0.472%	2,688,999	+7.346%
2026-09-28	4.3500	4.398900	4.1800	4.2400	-2.975%	3,872,157	+6.840%
2026-09-25	4.4300	4.500000	4.3400	4.3700	-1.354%	3,326,915	+3.661%
2026-09-24	4.5100	4.510000	4.3800	4.4300	-0.449%	2,679,590	+2.257%
2026-09-23	4.6000	4.620000	4.4400	4.4500	-3.888%	2,884,684	+1.798%
2026-09-22	4.7800	4.805000	4.6300	4.6300	-1.068%	2,892,903	-2.160%
2026-09-21	4.8000	4.820000	4.5950	4.6800	-2.500%	2,963,165	-3.205%
2026-09-18	4.8300	4.900000	4.7500	4.8000	-0.826%	4,155,124	-5.625%
2026-09-17	4.9600	4.961000	4.7500	4.8400	-0.616%	1,928,302	-6.405%
2026-09-16	4.8300	4.980000	4.8300	4.8700	+1.247%	1,844,954	-6.982%
2026-09-15	4.8900	4.935000	4.7900	4.8100	-2.037%	1,846,206	-5.821%
2026-09-14	4.9700	5.040000	4.9000	4.9100	-1.603%	1,811,079	-7.739%
2026-09-11	4.9700	5.035000	4.8700	4.9900	+3.099%	2,383,840	-9.218%
2026-09-10	4.7600	4.850000	4.6800	4.8400	+0.833%	2,417,869	-6.405%
2026-09-09	4.9000	4.995000	4.7750	4.8000	-3.030%	1,844,008	-5.625%
2026-09-08	5.1100	5.150000	4.9300	4.9500	-3.320%	2,239,201	-8.485%
2026-09-04	5.0400	5.140000	5.0392	5.1200	+0.392%	1,696,686	-11.523%
2026-09-03	5.0600	5.190000	5.0100	5.1000	+1.392%	2,159,622	-11.176%
2026-09-02	4.8100	5.060000	4.8100	5.0300	+4.792%	2,531,536	-9.940%
2026-09-01	4.8800	4.880000	4.7500	4.8000	-2.637%	3,008,061	-5.625%
2026-08-31	4.9100	4.995000	4.8500	4.9300	-0.202%	2,490,680	-8.114%
2026-08-28	4.9900	5.035000	4.9400	4.9400	-0.403%	2,179,811	-8.300%
2026-08-27	5.0200	5.075000	4.9100	4.9600	-1.195%	2,219,187	-8.669%
2026-08-26	5.0500	5.110000	5.0010	5.0200	+0.400%	1,770,677	-9.761%
2026-08-25	5.1500	5.180000	5.0000	5.0000	-4.398%	2,358,412	-9.400%
2026-08-24	5.2900	5.330000	5.1800	5.2300	-0.191%	2,056,482	-13.384%
2026-08-21	5.1800	5.255000	5.0900	5.2400	+1.748%	2,054,385	-13.550%
2026-08-20	5.0200	5.160000	4.9800	5.1500	+0.390%	2,055,067	-12.039%
2026-08-19	5.0900	5.145000	4.9800	5.1300	+3.846%	2,574,976	-11.696%
2026-08-18	5.1800	5.250000	4.9300	4.9400	-4.817%	3,431,348	-8.300%
2026-08-17	5.2200	5.224000	5.0800	5.1900	-1.143%	2,248,871	-12.717%
2026-08-14	5.2400	5.280000	5.1750	5.2500	+0.191%	2,276,682	-13.714%
2026-08-13	5.2500	5.310000	5.1700	5.2400	+2.344%	2,576,676	-13.550%
2026-08-12	5.2000	5.245000	5.0800	5.1200	-1.538%	2,854,960	-11.523%
2026-08-11	5.5100	5.570000	5.1900	5.2000	-8.451%	4,309,889	-12.885%
2026-08-10	5.9200	5.950000	5.4850	5.6800	-4.216%	3,183,881	-20.246%
2026-08-07	6.0000	6.180000	5.6200	5.9300	-5.423%	5,614,677	-23.609%
2026-08-06	6.6700	6.670000	6.2200	6.2700	-5.144%	5,900,972	-27.751%
2026-08-05	6.7600	6.760000	6.5950	6.6100	-1.343%	2,352,069	-31.467%
2026-08-04	6.6100	6.710000	6.5700	6.7000	+1.056%	2,920,995	-32.388%
2026-08-03	6.6100	6.810000	6.5600	6.6300	+2.157%	2,254,380	-31.674%
2026-07-31	6.6800	6.680000	6.4800	6.4900	-2.844%	1,916,368	-30.200%
2026-07-30	6.8100	6.810000	6.4600	6.6800	-3.329%	2,190,358	-32.186%
2026-07-29	6.9300	7.030000	6.6200	6.9100	-0.861%	2,271,481	-34.443%
2026-07-28	7.0000	7.060000	6.9100	6.9700	+0.577%	2,093,923	-35.007%
2026-07-27	6.9800	7.059500	6.8100	6.9300	+1.020%	1,724,725	-34.632%
2026-07-24	6.6000	6.895000	6.5450	6.8600	+4.097%	1,719,845	-33.965%
2026-07-23	6.8500	6.880000	6.4150	6.5900	-6.921%	3,500,812	-31.259%
2026-07-22	7.1700	7.275000	7.0200	7.0800	-1.803%	2,199,095	-36.017%
2026-07-21	7.1100	7.225000	7.0500	7.2100	+1.122%	2,172,800	-37.171%
2026-07-20	7.2400	7.315000	7.0400	7.1300	-2.060%	1,846,687	-36.466%
2026-07-17	7.0200	7.325000	7.0020	7.2800	+2.680%	3,255,446	-37.775%
2026-07-16	6.7400	7.130000	6.6801	7.0900	+5.821%	3,178,423	-36.107%
2026-07-15	6.4700	6.955000	6.4200	6.7000	+3.555%	3,317,582	-32.388%
2026-07-14	6.7100	6.710000	6.3750	6.4700	-2.118%	1,992,889	-29.985%
2026-07-13	6.6400	6.795000	6.6100	6.6100	0.000%	2,336,813	-31.467%
2026-07-10	6.4700	6.685000	6.4600	6.6100	+2.481%	1,734,925	-31.467%
2026-07-09	6.3300	6.545000	6.3050	6.4500	+2.057%	1,740,374	-29.767%
2026-07-08	6.4900	6.495000	6.1800	6.3200	-3.805%	2,444,005	-28.323%
2026-07-07	6.7400	6.750000	6.5050	6.5700	-1.054%	3,328,462	-31.050%
2026-07-06	6.4650	6.755000	6.2950	6.6400	+2.469%	4,341,610	-31.777%
2026-07-02	6.3450	6.535000	6.3400	6.4800	+1.408%	2,543,930	-30.093%
2026-07-01	6.2200	6.440000	6.1107	6.3900	+2.733%	2,885,025	-29.108%
2026-06-30	5.9650	6.220000	5.9050	6.2200	+4.013%	3,345,163	-27.170%
2026-06-29	6.0300	6.080000	5.8600	5.9800	-1.157%	3,570,768	-24.247%
2026-06-26	5.9100	6.165000	5.8200	6.0500	+2.716%	23,635,427	-25.124%
2026-06-25	5.8700	6.065000	5.6950	5.8900	+0.170%	3,141,368	-23.090%
2026-06-24	5.6200	5.920000	5.6150	5.8800	+4.813%	3,618,737	-22.959%
2026-06-23	5.6800	5.720000	5.5600	5.6100	-2.094%	2,350,649	-19.251%
2026-06-22	5.8100	5.835000	5.6750	5.7300	-2.385%	2,347,713	-20.942%
2026-06-18	5.5800	5.885000	5.5700	5.8700	+6.148%	3,403,328	-22.828%
2026-06-17	5.6700	5.900000	5.5200	5.5300	-2.297%	2,452,767	-18.083%
2026-06-16	5.7800	5.955000	5.6600	5.6600	-3.248%	2,750,904	-19.965%
2026-06-15	5.9500	6.010000	5.7400	5.8500	-0.510%	3,046,254	-22.564%
2026-06-12	5.8600	6.025000	5.8500	5.8800	+0.858%	3,044,685	-22.959%
2026-06-11	5.5100	5.830000	5.5100	5.8300	+5.425%	2,434,798	-22.298%
2026-06-10	5.5400	5.640000	5.5300	5.5300	-1.426%	1,787,383	-18.083%
2026-06-09	5.5600	5.760000	5.4950	5.6100	+2.000%	2,308,508	-19.251%
2026-06-08	5.3300	5.600000	5.3200	5.5000	+2.041%	2,255,001	-17.636%
2026-06-05	5.3800	5.520000	5.2800	5.3900	-0.370%	2,339,538	-15.955%
2026-06-04	5.3050	5.430000	5.3050	5.4100	+2.075%	3,419,485	-16.266%
2026-06-03	5.2200	5.330000	5.1800	5.3000	+0.379%	2,104,411	-14.528%
2026-06-02	5.3200	5.425000	5.2400	5.2800	-1.493%	3,008,266	-14.205%
2026-06-01	5.6400	5.670000	5.3600	5.3600	-6.457%	3,860,337	-15.485%
2026-05-29	5.8100	5.840500	5.7150	5.7300	-1.884%	4,085,022	-20.942%
2026-05-28	5.6000	5.930000	5.5689	5.8400	+3.546%	2,778,033	-22.432%
2026-05-27	5.6300	5.775000	5.6200	5.6400	+1.989%	3,383,781	-19.681%
2026-05-26	5.4250	5.590000	5.3200	5.5300	+2.407%	3,160,024	-18.083%
2026-05-22	5.2000	5.440000	5.1950	5.4000	+3.647%	2,620,587	-16.111%
2026-05-21	4.9900	5.230000	4.9400	5.2100	+3.579%	2,749,800	-13.052%
2026-05-20	5.0400	5.040000	4.9000	5.0300	+0.199%	3,645,808	-9.940%
2026-05-19	4.9100	5.160000	4.7800	5.0200	+1.826%	3,664,767	-9.761%
2026-05-18	5.0200	5.030000	4.8350	4.9300	-1.202%	4,871,581	-8.114%
2026-05-15	4.9500	5.120000	4.9100	4.9900	+0.605%	4,821,089	-9.218%
2026-05-14	5.0000	5.050000	4.8800	4.9600	-0.601%	4,896,124	-8.669%
2026-05-13	4.8100	5.120000	4.7301	4.9900	+1.837%	4,434,912	-9.218%
2026-05-12	5.1110	5.120000	4.6650	4.9000	-16.667%	8,432,018	-7.551%
2026-05-11	6.2290	6.229000	5.8400	5.8800	-5.920%	3,381,146	-22.959%
2026-05-08	6.2900	6.340000	6.1000	6.2500	+0.482%	1,896,911	-27.520%
2026-05-07	6.2700	6.410000	6.1950	6.2200	-0.480%	1,570,948	-27.170%
2026-05-06	6.2300	6.323300	6.1600	6.2500	+2.796%	1,346,074	-27.520%
2026-05-05	5.9600	6.105000	5.9301	6.0800	+2.876%	2,361,146	-25.493%
2026-05-04	6.0800	6.135000	5.9100	5.9100	-2.956%	2,366,696	-23.350%
2026-05-01	6.1200	6.170000	6.0500	6.0900	+0.329%	2,156,494	-25.616%
2026-04-30	5.9800	6.260000	5.9600	6.0700	+1.846%	2,465,138	-25.371%
2026-04-29	6.1500	6.225000	5.8850	5.9600	-3.716%	1,922,699	-23.993%
2026-04-28	6.2500	6.315000	6.1500	6.1900	-0.161%	1,817,647	-26.817%
2026-04-27	5.9900	6.210000	5.9900	6.2000	+3.506%	2,404,456	-26.935%
2026-04-24	6.1700	6.179900	5.9500	5.9900	-3.231%	1,603,253	-24.374%
2026-04-23	6.1000	6.270000	6.0250	6.1900	+1.309%	2,178,996	-26.817%
2026-04-22	6.6000	6.650000	6.0650	6.1100	-6.144%	2,577,520	-25.859%
2026-04-21	6.4500	6.650000	6.3800	6.5100	+0.930%	2,688,994	-30.415%
2026-04-20	6.2400	6.480000	6.2400	6.4500	+2.381%	3,988,763	-29.767%
2026-04-17	6.2600	6.500000	6.2500	6.3000	+3.618%	4,001,141	-28.095%
2026-04-16	6.1300	6.290000	5.9850	6.0800	-1.138%	2,793,389	-25.493%
2026-04-15	6.1400	6.290000	6.0850	6.1500	+0.163%	1,679,991	-26.341%
2026-04-14	6.0400	6.225000	6.0200	6.1400	+2.504%	2,135,927	-26.221%
2026-04-13	5.9300	6.006000	5.8000	5.9900	-0.167%	1,959,771	-24.374%
2026-04-10	6.1300	6.196600	5.9900	6.0000	-1.961%	1,670,841	-24.500%
2026-04-09	5.8300	6.140000	5.8300	6.1200	+4.259%	2,514,918	-25.980%
2026-04-08	6.0400	6.235000	5.8450	5.8700	+1.910%	2,695,001	-22.828%
2026-04-07	5.6700	5.810000	5.6550	5.7600	-0.173%	2,655,355	-21.354%
2026-04-06	5.4800	5.790000	5.4800	5.7700	+4.909%	2,204,055	-21.490%
2026-04-02	5.5200	5.570000	5.3000	5.5000	-1.786%	2,300,307	-17.636%
2026-04-01	5.7100	5.750000	5.5000	5.6000	-3.282%	2,546,849	-19.107%
2026-03-31	5.7100	5.940000	5.6900	5.7900	+4.702%	4,471,744	-21.762%
2026-03-30	5.6500	5.740000	5.4600	5.5300	-1.776%	3,096,139	-18.083%
2026-03-27	5.7300	5.770000	5.5750	5.6300	-2.257%	1,993,824	-19.538%
2026-03-26	5.8100	5.920000	5.7350	5.7600	-1.538%	1,945,694	-21.354%
2026-03-25	5.9800	5.995000	5.7550	5.8500	-0.847%	2,232,715	-22.564%
2026-03-24	5.8900	6.070100	5.8600	5.9000	-1.007%	1,912,364	-23.220%
2026-03-23	5.8000	6.069800	5.8000	5.9600	+4.378%	2,014,211	-23.993%
2026-03-20	5.9900	5.990000	5.6700	5.7100	-3.872%	3,468,343	-20.665%
2026-03-19	5.8500	5.960000	5.7800	5.9400	0.000%	2,392,621	-23.737%
2026-03-18	6.0400	6.200000	5.9300	5.9400	-2.303%	2,213,707	-23.737%
2026-03-17	6.2300	6.255000	6.0400	6.0800	-1.777%	2,160,561	-25.493%
2026-03-16	6.3200	6.375000	6.1800	6.1900	-1.276%	2,278,232	-26.817%
2026-03-13	6.3500	6.520000	6.2100	6.2700	-0.318%	2,034,466	-27.751%
2026-03-12	6.2000	6.355000	6.1000	6.2900	-0.159%	2,347,682	-27.981%
2026-03-11	6.4700	6.510000	6.2900	6.3000	-2.628%	2,325,060	-28.095%
2026-03-10	6.2200	6.650000	6.1800	6.4700	+3.355%	3,724,160	-29.985%
2026-03-09	6.2600	6.290000	5.8950	6.2600	-2.340%	5,402,865	-27.636%
2026-03-06	6.4000	6.495000	6.3210	6.4100	-2.137%	2,786,507	-29.329%
2026-03-05	6.6000	6.740000	6.4700	6.5500	-2.239%	2,934,058	-30.840%
2026-03-04	7.0400	7.040000	6.6700	6.7000	-3.874%	2,896,143	-32.388%
2026-03-03	6.7000	7.080000	6.6500	6.9700	-1.414%	3,625,122	-35.007%
2026-03-02	6.9500	7.170000	6.9300	7.0700	-2.213%	2,345,910	-35.926%
2026-02-27	7.2800	7.280000	6.9900	7.2300	-2.033%	3,275,987	-37.344%
2026-02-26	7.4000	7.561500	7.3800	7.3800	+0.272%	2,403,473	-38.618%
2026-02-25	7.5500	7.641500	7.3200	7.3600	-2.387%	1,820,046	-38.451%
2026-02-24	7.4500	7.580000	7.2500	7.5400	+1.208%	2,084,561	-39.920%
2026-02-23	7.8300	7.830000	7.3900	7.4500	-5.457%	2,783,791	-39.195%
2026-02-20	7.4800	7.906700	7.4520	7.8800	+5.207%	4,365,519	-42.513%
2026-02-19	7.5800	7.600000	7.3600	7.4900	-1.835%	2,478,177	-39.519%
2026-02-18	7.5400	7.795000	7.4950	7.6300	+1.194%	4,402,060	-40.629%
2026-02-17	6.9900	7.585000	6.9900	7.5400	+8.178%	5,311,260	-39.920%
2026-02-13	6.8400	7.020000	6.7399	6.9700	+2.050%	2,347,646	-35.007%
2026-02-12	6.7100	7.020000	6.6300	6.8300	+1.185%	3,926,261	-33.675%
2026-02-11	6.8800	6.900000	6.5750	6.7500	-1.316%	3,078,982	-32.889%
2026-02-10	7.1900	7.270000	6.8100	6.8400	-10.705%	9,357,550	-33.772%
2026-02-09	7.1500	7.700000	7.1500	7.6600	+4.360%	5,776,210	-40.862%
2026-02-06	6.2100	7.365000	6.2100	7.3400	+19.350%	11,729,630	-38.283%
2026-02-05	6.4200	6.528000	6.1350	6.1500	-5.530%	5,465,333	-26.341%
2026-02-04	6.2000	6.570000	6.2000	6.5100	+6.199%	6,960,521	-30.415%
2026-02-03	6.0300	6.340000	5.9800	6.1300	+1.155%	4,056,496	-26.101%
2026-02-02	6.0100	6.135000	5.8200	6.0600	-0.165%	4,124,786	-25.248%
2026-01-30	5.9200	6.185000	5.9200	6.0700	+2.361%	4,992,387	-25.371%
2026-01-29	5.9500	6.047200	5.8550	5.9300	-0.836%	3,510,743	-23.609%
2026-01-28	6.2300	6.280000	5.8400	5.9800	-3.704%	8,147,595	-24.247%
2026-01-27	6.2500	6.350000	6.1600	6.2100	0.000%	5,745,415	-27.053%
2026-01-26	6.1500	6.290000	6.1200	6.2100	0.000%	4,699,783	-27.053%
2026-01-23	6.0850	6.220000	6.0850	6.2100	+0.976%	5,753,682	-27.053%
2026-01-22	6.1600	6.390000	6.1400	6.1500	+0.985%	9,363,962	-26.341%
2026-01-21	5.7100	6.106400	5.6837	6.0900	+8.171%	20,785,195	-25.616%
2026-01-20	5.5600	5.810000	5.5000	5.6300	-1.054%	11,408,348	-19.538%
2026-01-16	5.5600	5.700000	5.4500	5.6900	+1.971%	7,346,022	-20.387%
2026-01-15	5.5600	5.580000	5.4100	5.5800	-0.357%	4,157,491	-18.817%
2026-01-14	5.4500	5.600000	5.3250	5.6000	+2.752%	4,359,419	-19.107%
2026-01-13	5.4400	5.515000	5.2800	5.4500	+0.926%	4,577,998	-16.881%
2026-01-12	5.2900	5.450000	5.1950	5.4000	-1.099%	3,971,788	-16.111%
2026-01-09	5.8200	5.880000	5.4100	5.4600	-5.862%	6,769,004	-17.033%
2026-01-08	5.4550	5.890000	5.3600	5.8000	+5.647%	8,450,990	-21.897%
2026-01-07	5.4600	5.650000	5.4200	5.4900	+1.105%	7,848,389	-17.486%
2026-01-06	5.3200	5.465000	5.1250	5.4300	+5.233%	10,152,327	-16.575%
2026-01-05	5.1400	5.260000	5.0200	5.1600	+1.775%	7,591,656	-12.209%
2026-01-02	4.9400	5.230000	4.9300	5.0700	+5.625%	8,280,892	-10.651%
2025-12-31	4.9500	4.950000	4.7500	4.8000	-2.637%	6,392,873	-5.625%
2025-12-30	4.7400	4.990000	4.6900	4.9300	+8.590%	13,204,023	-8.114%
2025-12-29	4.4040	4.550000	4.4000	4.5400	+2.483%	4,946,012	-0.220%
2025-12-26	4.4000	4.450000	4.3900	4.4300	+0.454%	2,767,614	+2.257%
2025-12-24	4.3600	4.440000	4.3500	4.4100	+1.613%	1,940,620	+2.721%
2025-12-23	4.3800	4.430000	4.3350	4.3400	-0.913%	3,217,664	+4.378%
2025-12-22	4.3500	4.439900	4.2801	4.3800	+1.389%	7,822,813	+3.425%
2025-12-19	4.3400	4.380000	4.2400	4.3200	-0.917%	25,959,071	+4.861%
2025-12-18	4.1900	4.380000	4.1900	4.3600	+5.314%	6,510,556	+3.899%
2025-12-17	4.1700	4.240000	4.1100	4.1400	-1.193%	4,798,851	+9.420%
2025-12-16	4.1000	4.190000	4.0700	4.1900	+1.699%	3,779,611	+8.115%
2025-12-15	4.1900	4.210000	4.0900	4.1200	-0.962%	3,388,812	+9.951%
2025-12-12	4.2600	4.346000	4.1300	4.1600	-1.887%	3,665,261	+8.894%
2025-12-11	4.2100	4.280000	4.2000	4.2400	+0.474%	2,110,104	+6.840%
2025-12-10	4.1900	4.270000	4.1700	4.2200	+2.179%	3,069,588	+7.346%
2025-12-09	4.1700	4.210000	4.1200	4.1300	-1.432%	2,572,039	+9.685%
2025-12-08	4.3500	4.350000	4.1700	4.1900	-3.456%	4,864,582	+8.115%
2025-12-05	4.3500	4.390000	4.3101	4.3400	-0.230%	3,065,690	+4.378%
2025-12-04	4.4100	4.420000	4.3300	4.3500	-1.806%	3,587,073	+4.138%
2025-12-03	4.3700	4.480000	4.3400	4.4300	+2.309%	3,218,045	+2.257%
2025-12-02	4.3900	4.400000	4.3000	4.3300	-1.142%	3,529,332	+4.619%
2025-12-01	4.4000	4.470000	4.3400	4.3800	-1.129%	4,011,162	+3.425%
2025-11-28	4.4200	4.455600	4.4000	4.4300	+0.454%	1,686,033	+2.257%
2025-11-26	4.3000	4.470000	4.2701	4.4100	+2.558%	3,557,549	+2.721%
2025-11-25	4.2300	4.400000	4.2100	4.3000	+2.381%	5,256,903	+5.349%
2025-11-24	4.0900	4.220000	4.0250	4.2000	+2.689%	3,611,000	+7.857%
2025-11-21	3.9800	4.150000	3.9800	4.0900	+3.283%	5,658,137	+10.758%
2025-11-20	4.0700	4.110000	3.9500	3.9600	-2.703%	4,999,098	+14.394%
2025-11-19	4.1100	4.210000	4.0300	4.0700	-0.489%	6,851,888	+11.302%
2025-11-18	4.0350	4.140000	4.0100	4.0900	+0.739%	3,771,329	+10.758%
2025-11-17	4.3300	4.330000	4.0600	4.0600	-6.667%	6,334,052	+11.576%
2025-11-14	4.4250	4.430000	4.3118	4.3500	-2.685%	4,226,505	+4.138%
2025-11-13	4.5500	4.639600	4.4500	4.4700	-2.188%	3,644,823	+1.342%
2025-11-12	4.4700	4.590000	4.4700	4.5700	+2.928%	5,310,546	-0.875%
2025-11-11	4.3100	4.510000	4.3100	4.4400	+3.738%	6,613,369	+2.027%
2025-11-10	4.4600	4.485000	4.2600	4.2800	-3.604%	4,071,964	+5.841%
2025-11-07	4.3100	4.480100	4.3100	4.4400	+2.304%	5,779,859	+2.027%
2025-11-06	4.4000	4.480000	4.1750	4.3400	-1.587%	6,861,362	+4.378%
2025-11-05	4.3000	4.470000	4.2900	4.4100	+2.558%	6,660,081	+2.721%
2025-11-04	4.3400	4.345000	4.2800	4.3000	-2.050%	3,053,142	+5.349%
2025-11-03	4.4200	4.450000	4.3500	4.3900	-1.126%	4,765,916	+3.189%
2025-10-31	4.3500	4.450000	4.3000	4.4400	+1.602%	5,778,384	+2.027%
2025-10-30	4.4200	4.460000	4.3300	4.3700	-2.018%	5,327,138	+3.661%
2025-10-29	4.5500	4.590000	4.4400	4.4600	-2.407%	5,637,379	+1.570%
2025-10-28	4.6800	4.680000	4.5400	4.5700	-2.350%	4,984,584	-0.875%
2025-10-27	4.7000	4.790000	4.6800	4.6800	+0.862%	3,008,091	-3.205%
2025-10-24	4.7000	4.750000	4.6350	4.6400	-0.855%	3,648,540	-2.371%
2025-10-23	4.6500	4.730000	4.6263	4.6800	+0.862%	4,352,283	-3.205%
2025-10-22	4.6300	4.655000	4.5850	4.6400	0.000%	4,409,980	-2.371%
2025-10-21	4.5800	4.710000	4.5600	4.6400	+1.532%	4,045,342	-2.371%
2025-10-20	4.6400	4.690000	4.5700	4.5700	-0.868%	3,568,495	-0.875%
2025-10-17	4.6000	4.660000	4.5900	4.6100	-0.216%	2,852,076	-1.735%
2025-10-16	4.6700	4.680000	4.6100	4.6200	-0.431%	4,352,882	-1.948%
2025-10-15	4.7600	4.805000	4.6200	4.6400	-2.316%	7,418,884	-2.371%
2025-10-14	4.5800	4.810000	4.5800	4.7500	+1.931%	4,324,462	-4.632%
2025-10-13	4.6300	4.720000	4.6000	4.6600	+1.525%	4,619,252	-2.790%
2025-10-10	4.6900	4.700000	4.5600	4.5900	-2.340%	6,452,733	-1.307%
2025-10-09	4.8100	4.855100	4.6800	4.7000	-2.287%	2,735,214	-3.617%
2025-10-08	4.7700	4.820000	4.7300	4.8100	+1.263%	2,582,425	-5.821%
2025-10-07	4.8300	4.918700	4.7400	4.7500	-1.860%	3,722,394	-4.632%
2025-10-06	4.9300	4.930000	4.8300	4.8400	-1.626%	2,889,679	-6.405%
2025-10-03	4.9500	4.980000	4.8800	4.9200	0.000%	4,009,020	-7.927%
2025-10-02	4.8900	5.000000	4.8900	4.9200	+0.820%	3,250,382	-7.927%
2025-10-01	4.8700	4.945000	4.8400	4.8800	+1.035%	4,752,503	-7.172%
2025-09-30	4.8500	4.880000	4.7700	4.8300	-0.412%	3,244,382	-6.211%
2025-09-29	4.8700	4.918600	4.8000	4.8500	-0.206%	5,337,749	-6.598%
2025-09-26	4.6900	4.870000	4.6700	4.8600	+4.292%	6,798,199	-6.790%
2025-09-25	4.7000	4.715000	4.6100	4.6600	-1.688%	6,852,210	-2.790%
2025-09-24	4.7100	4.756000	4.6835	4.7400	+0.851%	5,726,169	-4.430%
2025-09-23	4.7200	4.829700	4.6950	4.7000	+0.427%	5,837,147	-3.617%
2025-09-22	4.7400	4.770000	4.6800	4.6800	-1.266%	5,568,056	-3.205%
2025-09-19	4.8400	4.850000	4.7300	4.7400	-2.066%	9,820,849	-4.430%
2025-09-18	4.8200	4.930000	4.8000	4.8400	+1.255%	6,495,455	-6.405%
2025-09-17	4.8000	4.930000	4.7600	4.7800	0.000%	7,295,796	-5.230%
2025-09-16	4.8000	4.840000	4.7500	4.7800	-0.624%	5,792,682	-5.230%
2025-09-15	4.7500	4.850000	4.7199	4.8100	+1.050%	5,907,201	-5.821%
2025-09-12	4.8900	4.895000	4.7300	4.7600	-2.857%	7,119,096	-4.832%
2025-09-11	4.8500	4.920000	4.8450	4.9000	+0.616%	4,907,850	-7.551%
2025-09-10	4.8800	4.880000	4.8000	4.8700	-0.205%	4,449,805	-6.982%
2025-09-09	4.9200	4.955000	4.8600	4.8800	-0.813%	2,876,274	-7.172%
2025-09-08	4.9900	4.990000	4.8300	4.9200	-1.006%	4,845,278	-7.927%
2025-09-05	5.0500	5.130000	4.9400	4.9700	-2.549%	5,311,772	-8.853%
2025-09-04	4.9300	5.120000	4.8700	5.1000	+4.294%	7,241,350	-11.176%
2025-09-03	4.8800	4.950000	4.8600	4.8900	0.000%	5,234,274	-7.362%
2025-09-02	4.8800	4.945000	4.8600	4.8900	-0.610%	5,871,980	-7.362%
2025-08-29	4.9200	4.980000	4.8900	4.9200	+0.204%	4,019,854	-7.927%
2025-08-28	4.9800	4.990000	4.9000	4.9100	-0.808%	4,329,899	-7.739%
2025-08-27	4.9300	5.035000	4.9200	4.9500	+0.815%	5,136,615	-8.485%
2025-08-26	5.0350	5.060000	4.8900	4.9100	-2.191%	7,143,367	-7.739%
2025-08-25	5.0000	5.130000	4.9400	5.0200	-0.397%	9,511,400	-9.761%
2025-08-22	4.9800	5.090000	4.9400	5.0400	+1.818%	6,655,885	-10.119%
2025-08-21	5.0000	5.010000	4.8500	4.9500	-1.590%	6,991,124	-8.485%
2025-08-20	5.0900	5.170000	5.0200	5.0300	+0.600%	6,138,744	-9.940%
2025-08-19	5.4100	5.410000	4.9800	5.0000	-1.186%	11,546,881	-9.400%
2025-08-18	5.0600	5.190000	5.0150	5.0600	+0.998%	6,587,451	-10.474%
2025-08-15	5.3500	5.350000	4.9400	5.0100	+5.252%	14,747,660	-9.581%
2025-08-14	4.8600	4.860000	4.7000	4.7600	-2.857%	7,462,703	-4.832%
2025-08-13	4.9000	4.980000	4.8600	4.9000	+0.410%	6,406,407	-7.551%
2025-08-12	5.0000	5.010000	4.8300	4.8800	-1.811%	7,152,445	-7.172%
2025-08-11	5.2700	5.440000	4.9100	4.9700	-4.239%	14,168,669	-8.853%
2025-08-08	5.1200	5.360000	4.8800	5.1900	-17.225%	21,853,306	-12.717%
2025-08-07	6.4800	6.490000	6.2300	6.2700	-1.570%	3,032,287	-27.751%
2025-08-06	6.3500	6.420000	6.3150	6.3700	+0.632%	1,996,385	-28.885%
2025-08-05	6.4300	6.450000	6.3200	6.3300	-1.094%	2,296,534	-28.436%
2025-08-04	6.2600	6.465000	6.2500	6.4000	+3.393%	2,741,108	-29.219%
2025-08-01	6.1900	6.230000	6.0800	6.1900	-1.746%	2,428,007	-26.817%
2025-07-31	6.3300	6.390100	6.2400	6.3000	-0.943%	2,255,798	-28.095%
2025-07-30	6.6000	6.600000	6.2950	6.3600	-2.454%	3,309,008	-28.774%
2025-07-29	6.7700	6.770000	6.4400	6.5200	-3.835%	2,108,206	-30.521%
2025-07-28	6.9600	6.980000	6.7300	6.7800	-2.023%	2,000,781	-33.186%
2025-07-25	6.8200	6.925000	6.6500	6.9200	+2.065%	2,049,485	-34.538%
2025-07-24	6.8700	7.078900	6.7600	6.7800	-2.165%	2,183,888	-33.186%
2025-07-23	6.8400	7.025000	6.8200	6.9300	+2.515%	2,078,162	-34.632%
2025-07-22	6.6600	6.810000	6.6150	6.7600	+2.424%	2,465,151	-32.988%
2025-07-21	6.5200	6.830000	6.5200	6.6000	+2.167%	2,777,137	-31.364%
2025-07-18	6.4800	6.540000	6.4100	6.4600	+0.623%	1,689,842	-29.876%
2025-07-17	6.3400	6.450000	6.3000	6.4200	+1.102%	1,479,109	-29.439%
2025-07-16	6.4100	6.470000	6.2350	6.3500	-0.626%	1,429,673	-28.661%
2025-07-15	6.6000	6.650000	6.3800	6.3900	-2.591%	1,572,311	-29.108%
2025-07-14	6.3800	6.590000	6.3300	6.5600	+2.181%	1,648,825	-30.945%
2025-07-11	6.5800	6.610000	6.4100	6.4200	-3.459%	1,998,164	-29.439%
2025-07-10	6.6200	6.880000	6.5700	6.6500	+0.758%	2,875,718	-31.880%
2025-07-09	6.6800	6.720000	6.5615	6.6000	-0.752%	1,225,681	-31.364%
2025-07-08	6.6600	6.755000	6.5402	6.6500	0.000%	2,062,227	-31.880%
2025-07-07	6.7000	6.795000	6.5826	6.6500	-1.627%	1,496,177	-31.880%
2025-07-03	6.8400	6.890000	6.7200	6.7600	-1.601%	1,381,283	-32.988%
2025-07-02	6.7300	7.025000	6.6600	6.8700	+1.929%	3,088,103	-34.061%
2025-07-01	6.4700	6.960000	6.4600	6.7400	+3.852%	4,492,659	-32.789%
2025-06-30	6.6000	6.640000	6.4650	6.4900	-1.517%	2,587,415	-30.200%
2025-06-27	6.5350	6.685000	6.4800	6.5900	+2.329%	3,178,197	-31.259%
2025-06-26	6.3200	6.440000	6.2950	6.4400	+2.060%	1,312,340	-29.658%
2025-06-25	6.5000	6.535000	6.3000	6.3100	-3.221%	1,804,464	-28.209%
2025-06-24	6.6000	6.625000	6.4000	6.5200	0.000%	3,459,855	-30.521%
2025-06-23	6.5300	6.560000	6.3300	6.5200	-1.062%	3,066,143	-30.521%
2025-06-20	5.8950	6.610000	5.8900	6.5900	+12.457%	6,930,992	-31.259%
2025-06-18	6.0200	6.055000	5.8500	5.8600	-2.819%	3,925,183	-22.696%
2025-06-17	6.1700	6.190000	6.0150	6.0300	-3.674%	2,752,081	-24.876%
2025-06-16	6.2750	6.310000	6.1350	6.2600	+1.294%	3,454,751	-27.636%
2025-06-13	6.2900	6.375000	6.1200	6.1800	-3.888%	2,092,435	-26.699%
2025-06-12	6.4400	6.480000	6.3550	6.4300	-1.982%	2,433,879	-29.549%
2025-06-11	6.5400	6.610000	6.4350	6.5600	+1.235%	3,180,074	-30.945%
2025-06-10	6.3400	6.680000	6.3400	6.4800	+2.532%	3,255,150	-30.093%
2025-06-09	6.3800	6.420000	6.2300	6.3200	0.000%	1,929,050	-28.323%
2025-06-06	6.1500	6.430000	6.1350	6.3200	+2.597%	3,687,620	-28.323%
2025-06-05	6.1700	6.200000	6.0800	6.1600	-0.162%	1,976,654	-26.461%
2025-06-04	6.1200	6.245000	6.1200	6.1700	+0.489%	2,665,486	-26.580%
2025-06-03	6.1900	6.195000	6.0600	6.1400	-0.163%	2,034,309	-26.221%
2025-06-02	6.2700	6.270000	6.1000	6.1500	-2.381%	2,312,473	-26.341%
2025-05-30	6.2800	6.359900	6.1900	6.3000	-0.787%	3,649,629	-28.095%
2025-05-29	6.5900	6.590000	6.2800	6.3500	-2.905%	3,245,720	-28.661%
2025-05-28	6.5500	6.590000	6.4900	6.5400	-0.305%	3,456,868	-30.734%
2025-05-27	6.3600	6.560000	6.2600	6.5600	+5.128%	3,094,773	-30.945%
2025-05-23	6.0400	6.370000	5.9500	6.2400	+0.645%	4,859,652	-27.404%
2025-05-22	6.1400	6.240000	6.0900	6.2000	+0.162%	1,959,841	-26.935%
2025-05-21	6.1500	6.405000	6.0900	6.1900	-2.057%	2,731,414	-26.817%
2025-05-20	6.1800	6.340000	6.1736	6.3200	+1.935%	3,219,385	-28.323%
2025-05-19	6.2200	6.265000	6.1200	6.2000	-2.362%	2,350,934	-26.935%
2025-05-16	6.2100	6.420000	6.1727	6.3500	+2.419%	4,346,508	-28.661%
2025-05-15	5.9800	6.210000	5.9450	6.2000	+3.333%	5,777,718	-26.935%
2025-05-14	5.9800	6.170000	5.7400	6.0000	+0.167%	6,364,419	-24.500%
2025-05-13	6.0700	6.130000	5.7600	5.9900	+1.698%	6,912,647	-24.374%
2025-05-12	5.9600	6.245000	5.7900	5.8900	+5.556%	7,979,339	-23.090%
2025-05-09	5.7100	5.745000	5.5800	5.5800	-1.933%	4,231,009	-18.817%
2025-05-08	5.6000	5.785000	5.5650	5.6900	+3.643%	4,187,164	-20.387%
2025-05-07	5.5100	5.549800	5.3800	5.4900	+0.366%	2,261,906	-17.486%
2025-05-06	5.6100	5.655000	5.4500	5.4700	-3.527%	2,790,048	-17.185%
2025-05-05	5.6500	5.750000	5.6000	5.6700	0.000%	2,433,144	-20.106%
2025-05-02	5.6000	5.710000	5.5550	5.6700	+3.467%	2,846,347	-20.106%
2025-05-01	5.4200	5.590000	5.4200	5.4800	+0.735%	3,410,851	-17.336%
2025-04-30	5.4300	5.460000	5.2600	5.4400	-1.982%	2,783,353	-16.728%
2025-04-29	5.5000	5.590000	5.4100	5.5500	+0.909%	4,259,846	-18.378%
2025-04-28	5.4500	5.580000	5.4200	5.5000	+1.289%	3,135,517	-17.636%
2025-04-25	5.4800	5.500000	5.3800	5.4300	-1.452%	3,002,573	-16.575%
2025-04-24	5.5300	5.580000	5.4600	5.5100	+0.916%	2,829,264	-17.786%
2025-04-23	5.7300	5.811200	5.4550	5.4600	-1.087%	2,322,917	-17.033%
2025-04-22	5.4700	5.580000	5.3950	5.5200	+2.222%	3,451,599	-17.935%
2025-04-21	5.4200	5.440000	5.2300	5.4000	-1.280%	2,549,101	-16.111%
2025-04-17	5.3300	5.485000	5.2950	5.4700	+3.598%	3,720,760	-17.185%
2025-04-16	5.3700	5.465000	5.2050	5.2800	-1.308%	3,679,331	-14.205%
2025-04-15	5.2000	5.530000	5.2000	5.3500	+3.482%	6,453,218	-15.327%
2025-04-14	5.1100	5.230000	5.0100	5.1700	+3.607%	6,331,661	-12.379%
2025-04-11	4.9600	5.005000	4.7750	4.9900	+0.201%	3,163,250	-9.218%