Dark

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

At Close

Jul 2, 2026 3:59:57 PM EDT

6.47USD+1.330%(+0.08)2,543,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:30:30 AM EDT

6.38USD-0.156%(-0.01)242

After-hours

Jul 2, 2026 4:38:30 PM EDT

6.48USD+0.077%(+0.01)319,796

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	6.3450	6.535000	6.3400	6.4800	+1.408%	2,543,930	0.000%
2026-07-01	6.2200	6.440000	6.1107	6.3900	+2.733%	2,885,025	+1.408%
2026-06-30	5.9650	6.220000	5.9050	6.2200	+4.013%	3,345,163	+4.180%
2026-06-29	6.0300	6.080000	5.8600	5.9800	-1.157%	3,570,768	+8.361%
2026-06-26	5.9100	6.165000	5.8200	6.0500	+2.716%	23,635,427	+7.107%
2026-06-25	5.8700	6.065000	5.6950	5.8900	+0.170%	3,141,368	+10.017%
2026-06-24	5.6200	5.920000	5.6150	5.8800	+4.813%	3,618,737	+10.204%
2026-06-23	5.6800	5.720000	5.5600	5.6100	-2.094%	2,350,649	+15.508%
2026-06-22	5.8100	5.835000	5.6750	5.7300	-2.385%	2,347,713	+13.089%
2026-06-18	5.5800	5.885000	5.5700	5.8700	+6.148%	3,403,328	+10.392%
2026-06-17	5.6700	5.900000	5.5200	5.5300	-2.297%	2,452,767	+17.179%
2026-06-16	5.7800	5.955000	5.6600	5.6600	-3.248%	2,750,904	+14.488%
2026-06-15	5.9500	6.010000	5.7400	5.8500	-0.510%	3,046,254	+10.769%
2026-06-12	5.8600	6.025000	5.8500	5.8800	+0.858%	3,044,685	+10.204%
2026-06-11	5.5100	5.830000	5.5100	5.8300	+5.425%	2,434,798	+11.149%
2026-06-10	5.5400	5.640000	5.5300	5.5300	-1.426%	1,787,383	+17.179%
2026-06-09	5.5600	5.760000	5.4950	5.6100	+2.000%	2,308,508	+15.508%
2026-06-08	5.3300	5.600000	5.3200	5.5000	+2.041%	2,255,001	+17.818%
2026-06-05	5.3800	5.520000	5.2800	5.3900	-0.370%	2,339,538	+20.223%
2026-06-04	5.3050	5.430000	5.3050	5.4100	+2.075%	3,419,485	+19.778%
2026-06-03	5.2200	5.330000	5.1800	5.3000	+0.379%	2,104,411	+22.264%
2026-06-02	5.3200	5.425000	5.2400	5.2800	-1.493%	3,008,266	+22.727%
2026-06-01	5.6400	5.670000	5.3600	5.3600	-6.457%	3,860,337	+20.896%
2026-05-29	5.8100	5.840500	5.7150	5.7300	-1.884%	4,085,022	+13.089%
2026-05-28	5.6000	5.930000	5.5689	5.8400	+3.546%	2,778,033	+10.959%
2026-05-27	5.6300	5.775000	5.6200	5.6400	+1.989%	3,383,781	+14.894%
2026-05-26	5.4250	5.590000	5.3200	5.5300	+2.407%	3,160,024	+17.179%
2026-05-22	5.2000	5.440000	5.1950	5.4000	+3.647%	2,620,587	+20.000%
2026-05-21	4.9900	5.230000	4.9400	5.2100	+3.579%	2,749,800	+24.376%
2026-05-20	5.0400	5.040000	4.9000	5.0300	+0.199%	3,645,808	+28.827%
2026-05-19	4.9100	5.160000	4.7800	5.0200	+1.826%	3,664,767	+29.084%
2026-05-18	5.0200	5.030000	4.8350	4.9300	-1.202%	4,871,581	+31.440%
2026-05-15	4.9500	5.120000	4.9100	4.9900	+0.605%	4,821,089	+29.860%
2026-05-14	5.0000	5.050000	4.8800	4.9600	-0.601%	4,896,124	+30.645%
2026-05-13	4.8100	5.120000	4.7301	4.9900	+1.837%	4,434,912	+29.860%
2026-05-12	5.1110	5.120000	4.6650	4.9000	-16.667%	8,432,018	+32.245%
2026-05-11	6.2290	6.229000	5.8400	5.8800	-5.920%	3,381,146	+10.204%
2026-05-08	6.2900	6.340000	6.1000	6.2500	+0.482%	1,896,911	+3.680%
2026-05-07	6.2700	6.410000	6.1950	6.2200	-0.480%	1,570,948	+4.180%
2026-05-06	6.2300	6.323300	6.1600	6.2500	+2.796%	1,346,074	+3.680%
2026-05-05	5.9600	6.105000	5.9301	6.0800	+2.876%	2,361,146	+6.579%
2026-05-04	6.0800	6.135000	5.9100	5.9100	-2.956%	2,366,696	+9.645%
2026-05-01	6.1200	6.170000	6.0500	6.0900	+0.329%	2,156,494	+6.404%
2026-04-30	5.9800	6.260000	5.9600	6.0700	+1.846%	2,465,138	+6.755%
2026-04-29	6.1500	6.225000	5.8850	5.9600	-3.716%	1,922,699	+8.725%
2026-04-28	6.2500	6.315000	6.1500	6.1900	-0.161%	1,817,647	+4.685%
2026-04-27	5.9900	6.210000	5.9900	6.2000	+3.506%	2,404,456	+4.516%
2026-04-24	6.1700	6.179900	5.9500	5.9900	-3.231%	1,603,253	+8.180%
2026-04-23	6.1000	6.270000	6.0250	6.1900	+1.309%	2,178,996	+4.685%
2026-04-22	6.6000	6.650000	6.0650	6.1100	-6.144%	2,577,520	+6.056%
2026-04-21	6.4500	6.650000	6.3800	6.5100	+0.930%	2,688,994	-0.461%
2026-04-20	6.2400	6.480000	6.2400	6.4500	+2.381%	3,988,763	+0.465%
2026-04-17	6.2600	6.500000	6.2500	6.3000	+3.618%	4,001,141	+2.857%
2026-04-16	6.1300	6.290000	5.9850	6.0800	-1.138%	2,793,389	+6.579%
2026-04-15	6.1400	6.290000	6.0850	6.1500	+0.163%	1,679,991	+5.366%
2026-04-14	6.0400	6.225000	6.0200	6.1400	+2.504%	2,135,927	+5.537%
2026-04-13	5.9300	6.006000	5.8000	5.9900	-0.167%	1,959,771	+8.180%
2026-04-10	6.1300	6.196600	5.9900	6.0000	-1.961%	1,670,841	+8.000%
2026-04-09	5.8300	6.140000	5.8300	6.1200	+4.259%	2,514,918	+5.882%
2026-04-08	6.0400	6.235000	5.8450	5.8700	+1.910%	2,695,001	+10.392%
2026-04-07	5.6700	5.810000	5.6550	5.7600	-0.173%	2,655,355	+12.500%
2026-04-06	5.4800	5.790000	5.4800	5.7700	+4.909%	2,204,055	+12.305%
2026-04-02	5.5200	5.570000	5.3000	5.5000	-1.786%	2,300,307	+17.818%
2026-04-01	5.7100	5.750000	5.5000	5.6000	-3.282%	2,546,849	+15.714%
2026-03-31	5.7100	5.940000	5.6900	5.7900	+4.702%	4,471,744	+11.917%
2026-03-30	5.6500	5.740000	5.4600	5.5300	-1.776%	3,096,139	+17.179%
2026-03-27	5.7300	5.770000	5.5750	5.6300	-2.257%	1,993,824	+15.098%
2026-03-26	5.8100	5.920000	5.7350	5.7600	-1.538%	1,945,694	+12.500%
2026-03-25	5.9800	5.995000	5.7550	5.8500	-0.847%	2,232,715	+10.769%
2026-03-24	5.8900	6.070100	5.8600	5.9000	-1.007%	1,912,364	+9.831%
2026-03-23	5.8000	6.069800	5.8000	5.9600	+4.378%	2,014,211	+8.725%
2026-03-20	5.9900	5.990000	5.6700	5.7100	-3.872%	3,468,343	+13.485%
2026-03-19	5.8500	5.960000	5.7800	5.9400	0.000%	2,392,621	+9.091%
2026-03-18	6.0400	6.200000	5.9300	5.9400	-2.303%	2,213,707	+9.091%
2026-03-17	6.2300	6.255000	6.0400	6.0800	-1.777%	2,160,561	+6.579%
2026-03-16	6.3200	6.375000	6.1800	6.1900	-1.276%	2,278,232	+4.685%
2026-03-13	6.3500	6.520000	6.2100	6.2700	-0.318%	2,034,466	+3.349%
2026-03-12	6.2000	6.355000	6.1000	6.2900	-0.159%	2,347,682	+3.021%
2026-03-11	6.4700	6.510000	6.2900	6.3000	-2.628%	2,325,060	+2.857%
2026-03-10	6.2200	6.650000	6.1800	6.4700	+3.355%	3,724,160	+0.155%
2026-03-09	6.2600	6.290000	5.8950	6.2600	-2.340%	5,402,865	+3.514%
2026-03-06	6.4000	6.495000	6.3210	6.4100	-2.137%	2,786,507	+1.092%
2026-03-05	6.6000	6.740000	6.4700	6.5500	-2.239%	2,934,058	-1.069%
2026-03-04	7.0400	7.040000	6.6700	6.7000	-3.874%	2,896,143	-3.284%
2026-03-03	6.7000	7.080000	6.6500	6.9700	-1.414%	3,625,122	-7.030%
2026-03-02	6.9500	7.170000	6.9300	7.0700	-2.213%	2,345,910	-8.345%
2026-02-27	7.2800	7.280000	6.9900	7.2300	-2.033%	3,275,987	-10.373%
2026-02-26	7.4000	7.561500	7.3800	7.3800	+0.272%	2,403,473	-12.195%
2026-02-25	7.5500	7.641500	7.3200	7.3600	-2.387%	1,820,046	-11.957%
2026-02-24	7.4500	7.580000	7.2500	7.5400	+1.208%	2,084,561	-14.058%
2026-02-23	7.8300	7.830000	7.3900	7.4500	-5.457%	2,783,791	-13.020%
2026-02-20	7.4800	7.906700	7.4520	7.8800	+5.207%	4,365,519	-17.766%
2026-02-19	7.5800	7.600000	7.3600	7.4900	-1.835%	2,478,177	-13.485%
2026-02-18	7.5400	7.795000	7.4950	7.6300	+1.194%	4,402,060	-15.072%
2026-02-17	6.9900	7.585000	6.9900	7.5400	+8.178%	5,311,260	-14.058%
2026-02-13	6.8400	7.020000	6.7399	6.9700	+2.050%	2,347,646	-7.030%
2026-02-12	6.7100	7.020000	6.6300	6.8300	+1.185%	3,926,261	-5.124%
2026-02-11	6.8800	6.900000	6.5750	6.7500	-1.316%	3,078,982	-4.000%
2026-02-10	7.1900	7.270000	6.8100	6.8400	-10.705%	9,357,550	-5.263%
2026-02-09	7.1500	7.700000	7.1500	7.6600	+4.360%	5,776,210	-15.405%
2026-02-06	6.2100	7.365000	6.2100	7.3400	+19.350%	11,729,630	-11.717%
2026-02-05	6.4200	6.528000	6.1350	6.1500	-5.530%	5,465,333	+5.366%
2026-02-04	6.2000	6.570000	6.2000	6.5100	+6.199%	6,960,521	-0.461%
2026-02-03	6.0300	6.340000	5.9800	6.1300	+1.155%	4,056,496	+5.710%
2026-02-02	6.0100	6.135000	5.8200	6.0600	-0.165%	4,124,786	+6.931%
2026-01-30	5.9200	6.185000	5.9200	6.0700	+2.361%	4,992,387	+6.755%
2026-01-29	5.9500	6.047200	5.8550	5.9300	-0.836%	3,510,743	+9.275%
2026-01-28	6.2300	6.280000	5.8400	5.9800	-3.704%	8,147,595	+8.361%
2026-01-27	6.2500	6.350000	6.1600	6.2100	0.000%	5,745,415	+4.348%
2026-01-26	6.1500	6.290000	6.1200	6.2100	0.000%	4,699,783	+4.348%
2026-01-23	6.0850	6.220000	6.0850	6.2100	+0.976%	5,753,682	+4.348%
2026-01-22	6.1600	6.390000	6.1400	6.1500	+0.985%	9,363,962	+5.366%
2026-01-21	5.7100	6.106400	5.6837	6.0900	+8.171%	20,785,195	+6.404%
2026-01-20	5.5600	5.810000	5.5000	5.6300	-1.054%	11,408,348	+15.098%
2026-01-16	5.5600	5.700000	5.4500	5.6900	+1.971%	7,346,022	+13.884%
2026-01-15	5.5600	5.580000	5.4100	5.5800	-0.357%	4,157,491	+16.129%
2026-01-14	5.4500	5.600000	5.3250	5.6000	+2.752%	4,359,419	+15.714%
2026-01-13	5.4400	5.515000	5.2800	5.4500	+0.926%	4,577,998	+18.899%
2026-01-12	5.2900	5.450000	5.1950	5.4000	-1.099%	3,971,788	+20.000%
2026-01-09	5.8200	5.880000	5.4100	5.4600	-5.862%	6,769,004	+18.681%
2026-01-08	5.4550	5.890000	5.3600	5.8000	+5.647%	8,450,990	+11.724%
2026-01-07	5.4600	5.650000	5.4200	5.4900	+1.105%	7,848,389	+18.033%
2026-01-06	5.3200	5.465000	5.1250	5.4300	+5.233%	10,152,327	+19.337%
2026-01-05	5.1400	5.260000	5.0200	5.1600	+1.775%	7,591,656	+25.581%
2026-01-02	4.9400	5.230000	4.9300	5.0700	+5.625%	8,280,892	+27.811%
2025-12-31	4.9500	4.950000	4.7500	4.8000	-2.637%	6,392,873	+35.000%
2025-12-30	4.7400	4.990000	4.6900	4.9300	+8.590%	13,204,023	+31.440%
2025-12-29	4.4040	4.550000	4.4000	4.5400	+2.483%	4,946,012	+42.731%
2025-12-26	4.4000	4.450000	4.3900	4.4300	+0.454%	2,767,614	+46.275%
2025-12-24	4.3600	4.440000	4.3500	4.4100	+1.613%	1,940,620	+46.939%
2025-12-23	4.3800	4.430000	4.3350	4.3400	-0.913%	3,217,664	+49.309%
2025-12-22	4.3500	4.439900	4.2801	4.3800	+1.389%	7,822,813	+47.945%
2025-12-19	4.3400	4.380000	4.2400	4.3200	-0.917%	25,959,071	+50.000%
2025-12-18	4.1900	4.380000	4.1900	4.3600	+5.314%	6,510,556	+48.624%
2025-12-17	4.1700	4.240000	4.1100	4.1400	-1.193%	4,798,851	+56.522%
2025-12-16	4.1000	4.190000	4.0700	4.1900	+1.699%	3,779,611	+54.654%
2025-12-15	4.1900	4.210000	4.0900	4.1200	-0.962%	3,388,812	+57.282%
2025-12-12	4.2600	4.346000	4.1300	4.1600	-1.887%	3,665,261	+55.769%
2025-12-11	4.2100	4.280000	4.2000	4.2400	+0.474%	2,110,104	+52.830%
2025-12-10	4.1900	4.270000	4.1700	4.2200	+2.179%	3,069,588	+53.555%
2025-12-09	4.1700	4.210000	4.1200	4.1300	-1.432%	2,572,039	+56.901%
2025-12-08	4.3500	4.350000	4.1700	4.1900	-3.456%	4,864,582	+54.654%
2025-12-05	4.3500	4.390000	4.3101	4.3400	-0.230%	3,065,690	+49.309%
2025-12-04	4.4100	4.420000	4.3300	4.3500	-1.806%	3,587,073	+48.966%
2025-12-03	4.3700	4.480000	4.3400	4.4300	+2.309%	3,218,045	+46.275%
2025-12-02	4.3900	4.400000	4.3000	4.3300	-1.142%	3,529,332	+49.654%
2025-12-01	4.4000	4.470000	4.3400	4.3800	-1.129%	4,011,162	+47.945%
2025-11-28	4.4200	4.455600	4.4000	4.4300	+0.454%	1,686,033	+46.275%
2025-11-26	4.3000	4.470000	4.2701	4.4100	+2.558%	3,557,549	+46.939%
2025-11-25	4.2300	4.400000	4.2100	4.3000	+2.381%	5,256,903	+50.698%
2025-11-24	4.0900	4.220000	4.0250	4.2000	+2.689%	3,611,000	+54.286%
2025-11-21	3.9800	4.150000	3.9800	4.0900	+3.283%	5,658,137	+58.435%
2025-11-20	4.0700	4.110000	3.9500	3.9600	-2.703%	4,999,098	+63.636%
2025-11-19	4.1100	4.210000	4.0300	4.0700	-0.489%	6,851,888	+59.214%
2025-11-18	4.0350	4.140000	4.0100	4.0900	+0.739%	3,771,329	+58.435%
2025-11-17	4.3300	4.330000	4.0600	4.0600	-6.667%	6,334,052	+59.606%
2025-11-14	4.4250	4.430000	4.3118	4.3500	-2.685%	4,226,505	+48.966%
2025-11-13	4.5500	4.639600	4.4500	4.4700	-2.188%	3,644,823	+44.966%
2025-11-12	4.4700	4.590000	4.4700	4.5700	+2.928%	5,310,546	+41.794%
2025-11-11	4.3100	4.510000	4.3100	4.4400	+3.738%	6,613,369	+45.946%
2025-11-10	4.4600	4.485000	4.2600	4.2800	-3.604%	4,071,964	+51.402%
2025-11-07	4.3100	4.480100	4.3100	4.4400	+2.304%	5,779,859	+45.946%
2025-11-06	4.4000	4.480000	4.1750	4.3400	-1.587%	6,861,362	+49.309%
2025-11-05	4.3000	4.470000	4.2900	4.4100	+2.558%	6,660,081	+46.939%
2025-11-04	4.3400	4.345000	4.2800	4.3000	-2.050%	3,053,142	+50.698%
2025-11-03	4.4200	4.450000	4.3500	4.3900	-1.126%	4,765,916	+47.608%
2025-10-31	4.3500	4.450000	4.3000	4.4400	+1.602%	5,778,384	+45.946%
2025-10-30	4.4200	4.460000	4.3300	4.3700	-2.018%	5,327,138	+48.284%
2025-10-29	4.5500	4.590000	4.4400	4.4600	-2.407%	5,637,379	+45.291%
2025-10-28	4.6800	4.680000	4.5400	4.5700	-2.350%	4,984,584	+41.794%
2025-10-27	4.7000	4.790000	4.6800	4.6800	+0.862%	3,008,091	+38.462%
2025-10-24	4.7000	4.750000	4.6350	4.6400	-0.855%	3,648,540	+39.655%
2025-10-23	4.6500	4.730000	4.6263	4.6800	+0.862%	4,352,283	+38.462%
2025-10-22	4.6300	4.655000	4.5850	4.6400	0.000%	4,409,980	+39.655%
2025-10-21	4.5800	4.710000	4.5600	4.6400	+1.532%	4,045,342	+39.655%
2025-10-20	4.6400	4.690000	4.5700	4.5700	-0.868%	3,568,495	+41.794%
2025-10-17	4.6000	4.660000	4.5900	4.6100	-0.216%	2,852,076	+40.564%
2025-10-16	4.6700	4.680000	4.6100	4.6200	-0.431%	4,352,882	+40.260%
2025-10-15	4.7600	4.805000	4.6200	4.6400	-2.316%	7,418,884	+39.655%
2025-10-14	4.5800	4.810000	4.5800	4.7500	+1.931%	4,324,462	+36.421%
2025-10-13	4.6300	4.720000	4.6000	4.6600	+1.525%	4,619,252	+39.056%
2025-10-10	4.6900	4.700000	4.5600	4.5900	-2.340%	6,452,733	+41.176%
2025-10-09	4.8100	4.855100	4.6800	4.7000	-2.287%	2,735,214	+37.872%
2025-10-08	4.7700	4.820000	4.7300	4.8100	+1.263%	2,582,425	+34.719%
2025-10-07	4.8300	4.918700	4.7400	4.7500	-1.860%	3,722,394	+36.421%
2025-10-06	4.9300	4.930000	4.8300	4.8400	-1.626%	2,889,679	+33.884%
2025-10-03	4.9500	4.980000	4.8800	4.9200	0.000%	4,009,020	+31.707%
2025-10-02	4.8900	5.000000	4.8900	4.9200	+0.820%	3,250,382	+31.707%
2025-10-01	4.8700	4.945000	4.8400	4.8800	+1.035%	4,752,503	+32.787%
2025-09-30	4.8500	4.880000	4.7700	4.8300	-0.412%	3,244,382	+34.161%
2025-09-29	4.8700	4.918600	4.8000	4.8500	-0.206%	5,337,749	+33.608%
2025-09-26	4.6900	4.870000	4.6700	4.8600	+4.292%	6,798,199	+33.333%
2025-09-25	4.7000	4.715000	4.6100	4.6600	-1.688%	6,852,210	+39.056%
2025-09-24	4.7100	4.756000	4.6835	4.7400	+0.851%	5,726,169	+36.709%
2025-09-23	4.7200	4.829700	4.6950	4.7000	+0.427%	5,837,147	+37.872%
2025-09-22	4.7400	4.770000	4.6800	4.6800	-1.266%	5,568,056	+38.462%
2025-09-19	4.8400	4.850000	4.7300	4.7400	-2.066%	9,820,849	+36.709%
2025-09-18	4.8200	4.930000	4.8000	4.8400	+1.255%	6,495,455	+33.884%
2025-09-17	4.8000	4.930000	4.7600	4.7800	0.000%	7,295,796	+35.565%
2025-09-16	4.8000	4.840000	4.7500	4.7800	-0.624%	5,792,682	+35.565%
2025-09-15	4.7500	4.850000	4.7199	4.8100	+1.050%	5,907,201	+34.719%
2025-09-12	4.8900	4.895000	4.7300	4.7600	-2.857%	7,119,096	+36.134%
2025-09-11	4.8500	4.920000	4.8450	4.9000	+0.616%	4,907,850	+32.245%
2025-09-10	4.8800	4.880000	4.8000	4.8700	-0.205%	4,449,805	+33.060%
2025-09-09	4.9200	4.955000	4.8600	4.8800	-0.813%	2,876,274	+32.787%
2025-09-08	4.9900	4.990000	4.8300	4.9200	-1.006%	4,845,278	+31.707%
2025-09-05	5.0500	5.130000	4.9400	4.9700	-2.549%	5,311,772	+30.382%
2025-09-04	4.9300	5.120000	4.8700	5.1000	+4.294%	7,241,350	+27.059%
2025-09-03	4.8800	4.950000	4.8600	4.8900	0.000%	5,234,274	+32.515%
2025-09-02	4.8800	4.945000	4.8600	4.8900	-0.610%	5,871,980	+32.515%
2025-08-29	4.9200	4.980000	4.8900	4.9200	+0.204%	4,019,854	+31.707%
2025-08-28	4.9800	4.990000	4.9000	4.9100	-0.808%	4,329,899	+31.976%
2025-08-27	4.9300	5.035000	4.9200	4.9500	+0.815%	5,136,615	+30.909%
2025-08-26	5.0350	5.060000	4.8900	4.9100	-2.191%	7,143,367	+31.976%
2025-08-25	5.0000	5.130000	4.9400	5.0200	-0.397%	9,511,400	+29.084%
2025-08-22	4.9800	5.090000	4.9400	5.0400	+1.818%	6,655,885	+28.571%
2025-08-21	5.0000	5.010000	4.8500	4.9500	-1.590%	6,991,124	+30.909%
2025-08-20	5.0900	5.170000	5.0200	5.0300	+0.600%	6,138,744	+28.827%
2025-08-19	5.4100	5.410000	4.9800	5.0000	-1.186%	11,546,881	+29.600%
2025-08-18	5.0600	5.190000	5.0150	5.0600	+0.998%	6,587,451	+28.063%
2025-08-15	5.3500	5.350000	4.9400	5.0100	+5.252%	14,747,660	+29.341%
2025-08-14	4.8600	4.860000	4.7000	4.7600	-2.857%	7,462,703	+36.134%
2025-08-13	4.9000	4.980000	4.8600	4.9000	+0.410%	6,406,407	+32.245%
2025-08-12	5.0000	5.010000	4.8300	4.8800	-1.811%	7,152,445	+32.787%
2025-08-11	5.2700	5.440000	4.9100	4.9700	-4.239%	14,168,669	+30.382%
2025-08-08	5.1200	5.360000	4.8800	5.1900	-17.225%	21,853,306	+24.855%
2025-08-07	6.4800	6.490000	6.2300	6.2700	-1.570%	3,032,287	+3.349%
2025-08-06	6.3500	6.420000	6.3150	6.3700	+0.632%	1,996,385	+1.727%
2025-08-05	6.4300	6.450000	6.3200	6.3300	-1.094%	2,296,534	+2.370%
2025-08-04	6.2600	6.465000	6.2500	6.4000	+3.393%	2,741,108	+1.250%
2025-08-01	6.1900	6.230000	6.0800	6.1900	-1.746%	2,428,007	+4.685%
2025-07-31	6.3300	6.390100	6.2400	6.3000	-0.943%	2,255,798	+2.857%
2025-07-30	6.6000	6.600000	6.2950	6.3600	-2.454%	3,309,008	+1.887%
2025-07-29	6.7700	6.770000	6.4400	6.5200	-3.835%	2,108,206	-0.613%
2025-07-28	6.9600	6.980000	6.7300	6.7800	-2.023%	2,000,781	-4.425%
2025-07-25	6.8200	6.925000	6.6500	6.9200	+2.065%	2,049,485	-6.358%
2025-07-24	6.8700	7.078900	6.7600	6.7800	-2.165%	2,183,888	-4.425%
2025-07-23	6.8400	7.025000	6.8200	6.9300	+2.515%	2,078,162	-6.494%
2025-07-22	6.6600	6.810000	6.6150	6.7600	+2.424%	2,465,151	-4.142%
2025-07-21	6.5200	6.830000	6.5200	6.6000	+2.167%	2,777,137	-1.818%
2025-07-18	6.4800	6.540000	6.4100	6.4600	+0.623%	1,689,842	+0.310%
2025-07-17	6.3400	6.450000	6.3000	6.4200	+1.102%	1,479,109	+0.935%
2025-07-16	6.4100	6.470000	6.2350	6.3500	-0.626%	1,429,673	+2.047%
2025-07-15	6.6000	6.650000	6.3800	6.3900	-2.591%	1,572,311	+1.408%
2025-07-14	6.3800	6.590000	6.3300	6.5600	+2.181%	1,648,825	-1.220%
2025-07-11	6.5800	6.610000	6.4100	6.4200	-3.459%	1,998,164	+0.935%
2025-07-10	6.6200	6.880000	6.5700	6.6500	+0.758%	2,875,718	-2.556%
2025-07-09	6.6800	6.720000	6.5615	6.6000	-0.752%	1,225,681	-1.818%
2025-07-08	6.6600	6.755000	6.5402	6.6500	0.000%	2,062,227	-2.556%
2025-07-07	6.7000	6.795000	6.5826	6.6500	-1.627%	1,496,177	-2.556%
2025-07-03	6.8400	6.890000	6.7200	6.7600	-1.601%	1,381,283	-4.142%
2025-07-02	6.7300	7.025000	6.6600	6.8700	+1.929%	3,088,103	-5.677%
2025-07-01	6.4700	6.960000	6.4600	6.7400	+3.852%	4,492,659	-3.858%
2025-06-30	6.6000	6.640000	6.4650	6.4900	-1.517%	2,587,415	-0.154%
2025-06-27	6.5350	6.685000	6.4800	6.5900	+2.329%	3,178,197	-1.669%
2025-06-26	6.3200	6.440000	6.2950	6.4400	+2.060%	1,312,340	+0.621%
2025-06-25	6.5000	6.535000	6.3000	6.3100	-3.221%	1,804,464	+2.694%
2025-06-24	6.6000	6.625000	6.4000	6.5200	0.000%	3,459,855	-0.613%
2025-06-23	6.5300	6.560000	6.3300	6.5200	-1.062%	3,066,143	-0.613%
2025-06-20	5.8950	6.610000	5.8900	6.5900	+12.457%	6,930,992	-1.669%
2025-06-18	6.0200	6.055000	5.8500	5.8600	-2.819%	3,925,183	+10.580%
2025-06-17	6.1700	6.190000	6.0150	6.0300	-3.674%	2,752,081	+7.463%
2025-06-16	6.2750	6.310000	6.1350	6.2600	+1.294%	3,454,751	+3.514%
2025-06-13	6.2900	6.375000	6.1200	6.1800	-3.888%	2,092,435	+4.854%
2025-06-12	6.4400	6.480000	6.3550	6.4300	-1.982%	2,433,879	+0.778%
2025-06-11	6.5400	6.610000	6.4350	6.5600	+1.235%	3,180,074	-1.220%
2025-06-10	6.3400	6.680000	6.3400	6.4800	+2.532%	3,255,150	0.000%
2025-06-09	6.3800	6.420000	6.2300	6.3200	0.000%	1,929,050	+2.532%
2025-06-06	6.1500	6.430000	6.1350	6.3200	+2.597%	3,687,620	+2.532%
2025-06-05	6.1700	6.200000	6.0800	6.1600	-0.162%	1,976,654	+5.195%
2025-06-04	6.1200	6.245000	6.1200	6.1700	+0.489%	2,665,486	+5.024%
2025-06-03	6.1900	6.195000	6.0600	6.1400	-0.163%	2,034,309	+5.537%
2025-06-02	6.2700	6.270000	6.1000	6.1500	-2.381%	2,312,473	+5.366%
2025-05-30	6.2800	6.359900	6.1900	6.3000	-0.787%	3,649,629	+2.857%
2025-05-29	6.5900	6.590000	6.2800	6.3500	-2.905%	3,245,720	+2.047%
2025-05-28	6.5500	6.590000	6.4900	6.5400	-0.305%	3,456,868	-0.917%
2025-05-27	6.3600	6.560000	6.2600	6.5600	+5.128%	3,094,773	-1.220%
2025-05-23	6.0400	6.370000	5.9500	6.2400	+0.645%	4,859,652	+3.846%
2025-05-22	6.1400	6.240000	6.0900	6.2000	+0.162%	1,959,841	+4.516%
2025-05-21	6.1500	6.405000	6.0900	6.1900	-2.057%	2,731,414	+4.685%
2025-05-20	6.1800	6.340000	6.1736	6.3200	+1.935%	3,219,385	+2.532%
2025-05-19	6.2200	6.265000	6.1200	6.2000	-2.362%	2,350,934	+4.516%
2025-05-16	6.2100	6.420000	6.1727	6.3500	+2.419%	4,346,508	+2.047%
2025-05-15	5.9800	6.210000	5.9450	6.2000	+3.333%	5,777,718	+4.516%
2025-05-14	5.9800	6.170000	5.7400	6.0000	+0.167%	6,364,419	+8.000%
2025-05-13	6.0700	6.130000	5.7600	5.9900	+1.698%	6,912,647	+8.180%
2025-05-12	5.9600	6.245000	5.7900	5.8900	+5.556%	7,979,339	+10.017%
2025-05-09	5.7100	5.745000	5.5800	5.5800	-1.933%	4,231,009	+16.129%
2025-05-08	5.6000	5.785000	5.5650	5.6900	+3.643%	4,187,164	+13.884%
2025-05-07	5.5100	5.549800	5.3800	5.4900	+0.366%	2,261,906	+18.033%
2025-05-06	5.6100	5.655000	5.4500	5.4700	-3.527%	2,790,048	+18.464%
2025-05-05	5.6500	5.750000	5.6000	5.6700	0.000%	2,433,144	+14.286%
2025-05-02	5.6000	5.710000	5.5550	5.6700	+3.467%	2,846,347	+14.286%
2025-05-01	5.4200	5.590000	5.4200	5.4800	+0.735%	3,410,851	+18.248%
2025-04-30	5.4300	5.460000	5.2600	5.4400	-1.982%	2,783,353	+19.118%
2025-04-29	5.5000	5.590000	5.4100	5.5500	+0.909%	4,259,846	+16.757%
2025-04-28	5.4500	5.580000	5.4200	5.5000	+1.289%	3,135,517	+17.818%
2025-04-25	5.4800	5.500000	5.3800	5.4300	-1.452%	3,002,573	+19.337%
2025-04-24	5.5300	5.580000	5.4600	5.5100	+0.916%	2,829,264	+17.604%
2025-04-23	5.7300	5.811200	5.4550	5.4600	-1.087%	2,322,917	+18.681%
2025-04-22	5.4700	5.580000	5.3950	5.5200	+2.222%	3,451,599	+17.391%
2025-04-21	5.4200	5.440000	5.2300	5.4000	-1.280%	2,549,101	+20.000%
2025-04-17	5.3300	5.485000	5.2950	5.4700	+3.598%	3,720,760	+18.464%
2025-04-16	5.3700	5.465000	5.2050	5.2800	-1.308%	3,679,331	+22.727%
2025-04-15	5.2000	5.530000	5.2000	5.3500	+3.482%	6,453,218	+21.121%
2025-04-14	5.1100	5.230000	5.0100	5.1700	+3.607%	6,331,661	+25.338%
2025-04-11	4.9600	5.005000	4.7750	4.9900	+0.201%	3,163,250	+29.860%
2025-04-10	5.2000	5.230000	4.7940	4.9800	-6.742%	3,065,293	+30.120%
2025-04-09	4.7400	5.535000	4.6350	5.3400	+12.896%	8,733,403	+21.348%
2025-04-08	5.2600	5.260000	4.6500	4.7300	-6.890%	4,900,822	+36.998%
2025-04-07	4.9100	5.190000	4.7042	5.0800	-0.392%	7,419,555	+27.559%
2025-04-04	4.9500	5.250000	4.6201	5.1000	-0.971%	10,746,581	+27.059%
2025-04-03	5.7700	5.780000	5.0900	5.1500	-18.254%	15,223,580	+25.825%
2025-04-02	6.0400	6.396900	6.0300	6.3000	+3.279%	4,696,846	+2.857%
2025-04-01	5.9900	6.120000	5.9700	6.1000	+2.521%	4,656,295	+6.230%
2025-03-31	5.9500	6.000000	5.8500	5.9500	-0.833%	3,140,715	+8.908%
2025-03-28	6.0000	6.050000	5.9300	6.0000	-0.990%	3,594,665	+8.000%
2025-03-27	6.0000	6.090000	5.9650	6.0600	+0.832%	4,173,711	+6.931%
2025-03-26	6.0900	6.110000	5.9300	6.0100	-1.151%	4,484,024	+7.820%
2025-03-25	6.2300	6.310000	6.0700	6.0800	-2.093%	5,042,304	+6.579%
2025-03-24	6.2000	6.220000	6.1200	6.2100	+1.803%	3,544,620	+4.348%
2025-03-21	5.9800	6.160000	5.9250	6.1000	0.000%	5,289,513	+6.230%
2025-03-20	6.1500	6.195000	6.0800	6.1000	-1.454%	6,390,234	+6.230%
2025-03-19	6.2300	6.250000	6.1100	6.1900	-0.642%	4,742,694	+4.685%
2025-03-18	6.3900	6.405000	6.1700	6.2300	-2.351%	4,555,385	+4.013%
2025-03-17	6.2700	6.430000	6.2100	6.3800	+2.572%	4,277,046	+1.567%
2025-03-14	6.5000	6.530000	6.2100	6.2200	-2.964%	5,560,754	+4.180%
2025-03-13	6.4500	6.606084	6.3150	6.4100	-1.385%	2,620,973	+1.092%
2025-03-12	6.6700	6.730000	6.3000	6.5000	-2.256%	3,420,332	-0.308%
2025-03-11	6.5800	6.740000	6.4800	6.6500	+0.910%	3,712,857	-2.556%
2025-03-10	6.3300	6.740000	6.3300	6.5900	+2.329%	4,576,654	-1.669%
2025-03-07	6.2900	6.460000	6.1700	6.4400	+1.099%	3,857,925	+0.621%
2025-03-06	6.3300	6.610000	6.3300	6.3700	-0.933%	3,567,760	+1.727%
2025-03-05	6.2300	6.430000	6.1500	6.4300	+4.045%	3,007,117	+0.778%
2025-03-04	6.1500	6.285000	6.0300	6.1800	-0.803%	3,276,061	+4.854%
2025-03-03	6.4400	6.505000	6.1500	6.2300	-1.890%	3,951,820	+4.013%
2025-02-28	6.3500	6.439300	6.3000	6.3500	0.000%	1,543,544	+2.047%
2025-02-27	6.5000	6.520000	6.3300	6.3500	-2.308%	2,588,406	+2.047%
2025-02-26	6.6400	6.750000	6.4600	6.5000	-1.515%	2,945,517	-0.308%
2025-02-25	6.6400	6.710000	6.5300	6.6000	-1.049%	2,377,093	-1.818%
2025-02-24	6.6900	6.780000	6.5916	6.6700	+1.061%	3,173,474	-2.849%
2025-02-21	6.7300	6.770000	6.5800	6.6000	-0.752%	3,129,734	-1.818%
2025-02-20	6.7600	6.830000	6.6500	6.6500	-0.894%	2,210,384	-2.556%
2025-02-19	6.6800	6.760000	6.5909	6.7100	+0.449%	3,559,380	-3.428%
2025-02-18	6.6300	6.730000	6.5600	6.6800	+0.754%	3,690,580	-2.994%
2025-02-14	6.7600	6.790000	6.6200	6.6300	-1.486%	4,097,917	-2.262%
2025-02-13	6.6600	6.770000	6.6200	6.7300	+1.815%	5,505,636	-3.715%
2025-02-12	6.5500	6.620000	6.4800	6.6100	-0.151%	5,423,731	-1.967%
2025-02-11	6.6100	6.665100	6.5100	6.6200	-0.898%	4,623,699	-2.115%
2025-02-10	6.7500	6.880000	6.6600	6.6800	-0.299%	3,675,588	-2.994%
2025-02-07	7.0000	7.043200	6.7000	6.7000	-4.830%	7,081,125	-3.284%
2025-02-06	7.5900	7.710000	7.0400	7.0400	-4.607%	7,426,401	-7.955%
2025-02-05	7.4200	7.420000	7.2500	7.3800	0.000%	4,066,026	-12.195%
2025-02-04	7.2400	7.540000	7.2400	7.3800	+0.408%	3,639,651	-12.195%
2025-02-03	7.2800	7.450000	7.1800	7.3500	-2.390%	6,578,816	-11.837%
2025-01-31	7.7400	7.760000	7.5000	7.5300	-3.338%	2,857,440	-13.944%
2025-01-30	7.4400	7.850000	7.4250	7.7900	+5.128%	2,498,290	-16.816%
2025-01-29	7.3700	7.485000	7.2750	7.4100	+0.679%	3,482,980	-12.551%
2025-01-28	7.4100	7.630000	7.3600	7.3600	-0.406%	5,066,953	-11.957%
2025-01-27	7.5300	7.610000	7.2550	7.3900	-2.378%	3,559,370	-12.314%
2025-01-24	7.6200	7.715000	7.4950	7.5700	-1.046%	3,274,982	-14.399%
2025-01-23	7.5600	7.710000	7.4416	7.6500	-0.391%	3,351,675	-15.294%
2025-01-22	7.6200	7.740000	7.5500	7.6800	+0.787%	1,564,506	-15.625%
2025-01-21	7.4100	7.690000	7.3901	7.6200	+3.815%	3,609,229	-14.961%
2025-01-17	7.2500	7.490000	7.2100	7.3400	+1.803%	2,800,554	-11.717%
2025-01-16	7.2000	7.230000	6.9600	7.2100	-0.825%	2,924,723	-10.125%
2025-01-15	7.5500	7.630000	7.2300	7.2700	-0.819%	2,505,532	-10.867%
2025-01-14	7.4900	7.560000	7.2700	7.3300	-1.611%	2,392,565	-11.596%
2025-01-13	7.2500	7.500000	7.1100	7.4500	+1.499%	3,912,653	-13.020%
2025-01-10	7.1800	7.380000	7.1300	7.3400	+0.824%	3,416,467	-11.717%