Dark

USO
United States Oil Fund, LP
stock NYSE ETF

At Close

Sep 25, 2026 3:59:50 PM EDT

148.34USD-3.106%(-4.75)7,188,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

149.87USD-2.103%(-3.22)171,594

After-hours

Sep 25, 2026 4:57:30 PM EDT

148.69USD+0.239%(+0.35)33,221

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	149.8100	151.560000	147.1800	148.3300	-3.109%	7,188,395	0.000%
2026-09-24	151.1100	155.600000	150.0800	153.0900	+2.862%	9,585,333	-3.109%
2026-09-23	146.7600	149.335000	146.3420	148.8300	+3.297%	5,889,020	-0.336%
2026-09-22	145.4100	148.020000	142.6700	144.0800	-2.754%	8,434,607	+2.950%
2026-09-21	148.8800	149.710000	146.6400	148.1600	-3.680%	5,549,844	+0.115%
2026-09-18	156.8500	157.550000	153.3700	153.8200	-0.959%	4,409,094	-3.569%
2026-09-17	154.1000	156.670000	153.7900	155.3100	-0.551%	4,284,908	-4.494%
2026-09-16	159.3100	159.360000	154.0000	156.1700	-3.515%	5,755,560	-5.020%
2026-09-15	158.3500	163.349900	158.2600	161.8600	+3.319%	6,895,710	-8.359%
2026-09-14	159.4250	160.269900	154.7700	156.6600	+1.136%	7,691,804	-5.317%
2026-09-11	152.5000	155.020000	152.3500	154.9000	-2.197%	6,710,592	-4.241%
2026-09-10	154.7800	158.880000	152.4800	158.3800	+5.608%	10,094,959	-6.345%
2026-09-09	148.8000	150.040000	147.7550	149.9700	+2.698%	5,523,733	-1.094%
2026-09-08	144.6000	146.229500	143.0100	146.0300	+2.867%	6,272,583	+1.575%
2026-09-04	140.1500	143.030000	138.0100	141.9600	-0.091%	3,708,410	+4.487%
2026-09-03	142.1200	143.460000	140.9716	142.0900	+0.666%	4,036,643	+4.392%
2026-09-02	139.4200	142.180000	138.4400	141.1500	+0.106%	4,700,146	+5.087%
2026-09-01	137.1900	141.040000	136.0900	141.0000	+5.460%	8,187,700	+5.199%
2026-08-31	133.0100	134.340000	132.3800	133.7000	+3.084%	4,205,397	+10.942%
2026-08-28	128.1300	130.140000	128.0000	129.7000	-0.238%	2,121,675	+14.364%
2026-08-27	128.1500	130.959069	127.4800	130.0100	+2.089%	3,058,560	+14.091%
2026-08-26	125.4700	129.460000	125.4100	127.3500	+0.951%	3,359,827	+16.474%
2026-08-25	128.0900	129.710000	126.0900	126.1500	-4.584%	5,395,408	+17.582%
2026-08-24	133.5000	133.740000	131.1500	132.2100	-1.805%	3,433,441	+12.193%
2026-08-21	134.9800	135.910000	133.8945	134.6400	+0.074%	3,550,040	+10.168%
2026-08-20	134.7100	135.169900	133.1438	134.5400	+2.773%	4,434,756	+10.250%
2026-08-19	131.1700	133.360000	130.4405	130.9100	+0.191%	4,393,899	+13.307%
2026-08-18	131.6100	132.250000	130.1400	130.6600	+0.284%	4,333,111	+13.524%
2026-08-17	127.2900	130.570000	126.3700	130.2900	+2.915%	5,279,794	+13.846%
2026-08-14	124.7850	126.920000	124.1700	126.6000	+1.256%	3,850,769	+17.164%
2026-08-13	124.5700	126.960000	123.1937	125.0300	-1.783%	5,059,891	+18.636%
2026-08-12	126.6400	127.830000	125.8601	127.3000	-0.243%	3,612,388	+16.520%
2026-08-11	124.7500	127.850000	124.4600	127.6100	+1.342%	8,426,726	+16.237%
2026-08-10	122.0900	126.276300	122.0600	125.9200	+6.730%	5,180,921	+17.797%
2026-08-07	117.6700	120.100000	117.5100	117.9800	-0.749%	4,510,551	+25.725%
2026-08-06	116.4600	119.730000	116.1900	118.8700	+3.473%	5,341,923	+24.783%
2026-08-05	115.9600	116.010000	113.8600	114.8800	-0.777%	5,345,722	+29.117%
2026-08-04	117.0000	117.620000	114.8575	115.7800	-5.192%	7,619,336	+28.114%
2026-08-03	120.8000	122.860000	119.5401	122.1200	-5.458%	7,313,759	+21.462%
2026-07-31	130.1800	130.980000	127.9500	129.1700	+1.326%	4,676,567	+14.833%
2026-07-30	127.1200	129.210000	126.9100	127.4800	-1.415%	3,744,835	+16.356%
2026-07-29	128.4600	130.300000	128.0110	129.3100	+7.320%	7,865,631	+14.709%
2026-07-28	123.6700	124.545800	118.4800	120.4900	-3.423%	8,187,062	+23.106%
2026-07-27	128.6550	128.660000	124.5800	124.7600	-8.728%	9,422,539	+18.892%
2026-07-24	137.7200	137.810000	133.5300	136.6900	-2.007%	9,036,284	+8.516%
2026-07-23	138.5200	142.330000	138.1450	139.4900	+5.931%	12,732,069	+6.337%
2026-07-22	131.4200	132.910000	130.5900	131.6800	+2.196%	6,708,183	+12.644%
2026-07-21	128.9200	129.400000	127.5000	128.8500	+2.661%	6,079,709	+15.118%
2026-07-20	123.7800	126.570000	123.4401	125.5100	+1.250%	6,696,130	+18.182%
2026-07-17	123.2000	124.880000	121.4500	123.9600	+3.906%	5,953,864	+19.660%
2026-07-16	121.2100	121.430000	118.7000	119.3000	-1.714%	3,993,118	+24.334%
2026-07-15	121.4500	121.870000	118.3500	121.3800	+1.007%	6,332,509	+22.203%
2026-07-14	120.6500	121.370000	117.7300	120.1700	+2.021%	10,210,804	+23.433%
2026-07-13	111.8850	119.045000	111.7100	117.7900	+8.362%	13,024,327	+25.927%
2026-07-10	109.3100	110.900000	107.4900	108.7000	-0.284%	4,488,099	+36.458%
2026-07-09	110.8400	110.900000	108.3800	109.0100	-2.852%	5,521,945	+36.070%
2026-07-08	112.3600	115.000000	110.9500	112.2100	+3.021%	14,148,928	+32.190%
2026-07-07	105.6700	109.840000	105.4900	108.9200	+4.379%	7,307,116	+36.183%
2026-07-06	104.5300	105.020000	103.6600	104.3500	+0.356%	1,635,932	+42.147%
2026-07-02	102.8500	104.460000	102.4200	103.9800	+0.688%	2,212,655	+42.652%
2026-07-01	104.5500	105.000000	103.1450	103.2700	-2.978%	3,110,734	+43.633%
2026-06-30	108.1500	108.150000	105.1200	106.4400	-0.598%	3,736,472	+39.356%
2026-06-29	106.6500	107.990000	106.1900	107.0800	+1.517%	3,173,337	+38.523%
2026-06-26	105.8300	106.170000	104.0700	105.4800	-3.504%	9,624,471	+40.624%
2026-06-25	106.0300	110.050000	105.8650	109.3100	+2.841%	6,205,986	+35.697%
2026-06-24	106.2900	107.660000	105.6500	106.2900	-4.467%	5,035,591	+39.552%
2026-06-23	110.9200	111.530000	110.0600	111.2600	-1.269%	3,153,858	+33.318%
2026-06-22	112.6300	112.810000	111.1300	112.6900	-1.898%	4,524,415	+31.627%
2026-06-18	112.4700	115.330000	110.4837	114.8700	+0.560%	5,560,064	+29.129%
2026-06-17	115.4400	120.000000	114.1300	114.2300	-1.074%	5,504,013	+29.852%
2026-06-16	116.3400	116.990000	113.3100	115.4700	-4.736%	7,728,772	+28.458%
2026-06-15	119.8400	121.480000	119.0200	121.2100	-3.364%	5,839,057	+22.374%
2026-06-12	127.0300	129.770000	125.3000	125.4300	-2.639%	8,521,272	+18.257%
2026-06-11	134.2700	135.980000	127.8700	128.8300	-4.073%	12,187,289	+15.136%
2026-06-10	132.9250	136.610000	132.6300	134.3000	+2.285%	7,519,468	+10.447%
2026-06-09	132.0100	133.040000	128.1800	131.3000	-2.849%	9,321,527	+12.970%
2026-06-08	134.9500	136.529900	133.9500	135.1500	+1.601%	4,564,306	+9.752%
2026-06-05	135.1400	135.200000	132.2400	133.0200	-2.720%	4,653,840	+11.510%
2026-06-04	136.6700	137.050000	135.0100	136.7400	-2.925%	4,191,988	+8.476%
2026-06-03	139.4600	141.418365	138.3900	140.8600	+2.615%	4,766,162	+5.303%
2026-06-02	135.0680	137.670100	134.1800	137.2700	+1.306%	3,831,240	+8.057%
2026-06-01	135.6500	138.910000	133.0200	135.5000	+4.966%	11,053,329	+9.469%
2026-05-29	128.3050	130.320400	126.5500	129.0900	-1.292%	8,226,599	+14.904%
2026-05-28	133.3400	133.839900	127.7700	130.7800	-0.191%	7,530,909	+13.419%
2026-05-27	131.3900	133.580000	129.6400	131.0300	-4.358%	8,423,313	+13.203%
2026-05-26	136.3400	138.695000	135.9400	137.0000	-2.782%	7,574,209	+8.270%
2026-05-22	141.4300	143.780000	138.7100	140.9200	-1.137%	7,541,289	+5.258%
2026-05-21	149.2700	150.255000	140.2300	142.5400	-1.199%	10,157,854	+4.062%
2026-05-20	149.4520	150.540000	141.9600	144.2700	-5.681%	11,573,822	+2.814%
2026-05-19	152.8780	153.500000	150.2200	152.9600	+2.458%	5,514,790	-3.027%
2026-05-18	145.9100	154.080000	144.9600	149.2900	+0.715%	10,817,343	-0.643%
2026-05-15	145.5500	148.410000	145.1700	148.2300	+3.657%	5,588,281	+0.067%
2026-05-14	140.9350	143.000000	140.5900	143.0000	+0.676%	4,656,036	+3.727%
2026-05-13	143.9200	145.000000	141.2700	142.0400	-1.566%	4,719,918	+4.428%
2026-05-12	143.8300	144.800000	143.0900	144.3000	+4.068%	6,109,857	+2.793%
2026-05-11	136.6900	140.900000	135.8600	138.6600	+3.795%	6,252,843	+6.974%
2026-05-08	132.3700	135.220000	132.1400	133.5900	-1.022%	7,739,650	+11.034%
2026-05-07	128.7700	136.790000	127.3800	134.9700	+0.761%	15,902,156	+9.898%
2026-05-06	135.3300	136.635000	132.5600	133.9500	-7.089%	12,533,345	+10.735%
2026-05-05	143.9100	144.800000	142.1400	144.1700	-2.330%	8,550,967	+2.885%
2026-05-04	143.8500	149.470000	142.2301	147.6100	+3.368%	15,165,718	+0.488%
2026-05-01	143.5300	143.850000	138.8000	142.8000	-2.917%	12,798,585	+3.873%
2026-04-30	146.3200	149.060000	144.4800	147.0900	-2.350%	10,610,683	+0.843%
2026-04-29	146.1500	151.629900	145.9400	150.6300	+7.901%	14,896,881	-1.527%
2026-04-28	138.8500	140.400000	138.0200	139.6000	+3.622%	11,939,628	+6.254%
2026-04-27	133.9600	136.490000	133.2100	134.7200	+1.752%	7,019,570	+10.102%
2026-04-24	132.6300	133.869900	129.5500	132.4000	-1.722%	14,228,372	+12.032%
2026-04-23	131.2600	137.460000	129.8700	134.7200	+4.111%	19,181,588	+10.102%
2026-04-22	127.3600	131.010000	127.0700	129.4000	+0.897%	11,894,534	+14.629%
2026-04-21	121.5100	128.890000	121.0300	128.2500	+5.712%	23,297,585	+15.657%
2026-04-20	119.8400	122.880000	119.4000	121.3200	+4.550%	15,242,383	+22.263%
2026-04-17	114.7300	116.870000	110.3450	116.0400	-7.788%	38,315,306	+27.827%
2026-04-16	124.0700	128.280000	124.0500	125.8400	+2.651%	13,470,229	+17.872%
2026-04-15	123.2500	125.240000	122.3300	122.5900	-1.017%	13,952,781	+20.997%
2026-04-14	127.1000	127.230000	122.9100	123.8500	-3.596%	14,735,573	+19.766%
2026-04-13	133.3700	133.530000	127.1600	128.4700	+2.924%	22,419,833	+15.459%
2026-04-10	125.6100	127.780000	123.9800	124.8200	-1.686%	16,177,796	+18.835%
2026-04-09	127.1900	129.640000	123.0600	126.9600	+1.910%	44,210,723	+16.832%
2026-04-08	119.0550	125.230000	118.0600	124.5800	-9.777%	52,449,285	+19.064%
2026-04-07	141.3300	143.980000	130.0000	138.0800	-0.619%	50,936,427	+7.423%
2026-04-06	138.5050	140.890000	136.3800	138.9400	+0.740%	28,315,539	+6.758%
2026-04-02	139.2700	140.000000	131.8900	137.9200	+11.145%	63,983,581	+7.548%
2026-04-01	124.8600	125.731500	122.4800	124.0900	-2.483%	45,287,024	+19.534%
2026-03-31	129.3500	130.930000	124.2000	127.2500	-1.987%	58,856,878	+16.566%
2026-03-30	126.8400	130.079900	126.3100	129.8300	+4.533%	40,484,941	+14.249%
2026-03-27	120.7900	125.300000	120.4700	124.2000	+5.918%	32,843,748	+19.428%
2026-03-26	116.7300	118.940000	115.2000	117.2600	+3.413%	42,398,638	+26.497%
2026-03-25	109.2900	114.250000	109.0200	113.3900	-1.004%	41,976,343	+30.814%
2026-03-24	115.2250	116.350000	112.7700	114.5400	+3.600%	48,623,815	+29.501%
2026-03-23	113.2900	114.450000	106.4501	110.5600	-8.952%	91,139,736	+34.162%
2026-03-20	118.9600	123.020000	118.3300	121.4300	+3.468%	49,981,796	+22.153%
2026-03-19	120.4000	125.190000	114.6800	117.3600	-3.542%	96,157,254	+26.389%
2026-03-18	121.0300	122.870000	117.4500	121.6700	+2.381%	70,647,806	+21.912%
2026-03-17	117.4200	119.130000	116.0700	118.8400	+3.312%	40,127,188	+24.815%
2026-03-16	116.9300	118.910000	114.3600	115.0300	-4.054%	66,869,673	+28.949%
2026-03-13	115.0800	121.150000	114.5600	119.8900	+1.267%	59,716,044	+23.722%
2026-03-12	115.6900	119.130000	113.9100	118.3900	+9.570%	93,641,512	+25.289%
2026-03-11	105.0300	108.360000	100.9900	108.0500	+2.069%	80,928,897	+37.279%
2026-03-10	107.1300	107.560000	94.2300	105.8600	+1.467%	135,401,380	+40.119%
2026-03-09	119.4200	124.070000	98.4700	104.3300	-4.082%	143,771,886	+42.174%
2026-03-06	105.3800	109.980000	104.5300	108.7700	+12.937%	68,721,957	+36.370%
2026-03-05	94.4600	98.830000	94.0550	96.3100	+5.188%	47,311,258	+54.013%
2026-03-04	90.2200	91.590000	89.1100	91.5600	+1.508%	28,457,330	+62.003%
2026-03-03	94.1000	94.370000	87.3300	90.2000	+3.452%	50,397,928	+64.446%
2026-03-02	87.6200	88.640000	83.2000	87.1900	+6.394%	41,777,810	+70.123%
2026-02-27	82.0000	82.120000	80.5800	81.9500	+2.733%	12,161,692	+81.001%
2026-02-26	78.1500	81.240000	78.0350	79.7700	+0.050%	18,715,714	+85.947%
2026-02-25	80.1000	80.135000	79.3200	79.7300	-1.275%	6,544,927	+86.040%
2026-02-24	81.1900	81.220000	79.8000	80.7600	-0.173%	10,648,236	+83.668%
2026-02-23	81.4900	81.920000	80.5000	80.9000	+0.062%	5,940,104	+83.350%
2026-02-20	80.5400	81.240000	80.1700	80.8500	-0.419%	9,427,292	+83.463%
2026-02-19	80.4300	81.270000	79.6900	81.1900	+2.254%	11,766,151	+82.695%
2026-02-18	77.9200	79.630000	77.8450	79.4000	+4.846%	10,250,951	+86.814%
2026-02-17	76.2100	76.480000	75.1800	75.7300	-0.643%	9,329,576	+95.867%
2026-02-13	76.1200	76.720000	75.6600	76.2200	-0.209%	6,172,173	+94.608%
2026-02-12	78.0000	78.070000	75.7100	76.3800	-3.182%	7,440,828	+94.200%
2026-02-11	79.6800	79.830000	78.2400	78.8900	+1.102%	10,308,588	+88.021%
2026-02-10	78.3000	78.440000	77.2800	78.0300	+0.013%	6,539,979	+90.094%
2026-02-09	76.8300	78.630000	76.7900	78.0200	+1.338%	3,201,027	+90.118%
2026-02-06	76.2400	77.990000	76.1700	76.9900	+0.391%	6,661,352	+92.661%
2026-02-05	76.8600	77.305000	75.8800	76.6900	-1.528%	5,975,684	+93.415%
2026-02-04	76.5200	79.370000	76.2000	77.8800	+0.529%	17,513,774	+90.460%
2026-02-03	75.8500	77.635000	75.6400	77.4700	+2.841%	10,886,768	+91.468%
2026-02-02	75.5000	75.670000	74.4600	75.3300	-5.269%	8,507,211	+96.907%
2026-01-30	79.4400	79.950000	77.6500	79.5200	+0.480%	11,585,665	+86.532%
2026-01-29	80.1100	80.380000	78.1650	79.1400	+3.289%	13,186,002	+87.427%
2026-01-28	76.2600	76.740000	75.6300	76.6200	+1.269%	6,508,730	+93.592%
2026-01-27	73.9500	75.710000	73.6900	75.6600	+2.967%	6,168,015	+96.048%
2026-01-26	73.3600	73.770000	72.9400	73.4800	-0.636%	4,485,945	+101.864%
2026-01-23	73.7600	74.050000	73.3800	73.9500	+2.966%	5,427,457	+100.581%
2026-01-22	72.4300	72.500000	71.2700	71.8200	-2.073%	4,972,760	+106.530%
2026-01-21	72.8400	73.460000	72.6000	73.3400	+2.060%	4,290,779	+102.250%
2026-01-20	72.8000	73.125000	71.7100	71.8600	+0.293%	7,570,388	+106.415%
2026-01-16	72.3000	72.520000	71.5700	71.6500	+0.731%	4,485,782	+107.020%
2026-01-15	71.6000	71.710000	70.9950	71.1300	-2.038%	4,745,336	+108.534%
2026-01-14	74.2600	75.159800	71.4100	72.6100	-1.184%	17,616,453	+104.283%
2026-01-13	72.7800	73.940000	72.7450	73.4800	+2.554%	10,681,778	+101.864%
2026-01-12	70.9600	72.000000	70.4699	71.6500	+1.229%	5,683,307	+107.020%
2026-01-09	70.8800	71.940000	70.7700	70.7800	+0.340%	5,816,206	+109.565%
2026-01-08	68.7900	70.650000	68.3900	70.5400	+4.057%	6,556,934	+110.278%
2026-01-07	68.2400	68.310300	67.3450	67.7900	-1.051%	5,314,260	+118.808%
2026-01-06	70.6000	70.740000	68.4600	68.5100	-2.435%	5,431,809	+116.509%
2026-01-05	69.7300	70.400000	69.2300	70.2200	+1.827%	4,986,507	+111.236%
2026-01-02	68.4300	69.145000	68.1500	68.9600	-0.289%	5,010,047	+115.096%
2025-12-31	70.2000	70.260000	68.8500	69.1600	-0.832%	2,217,905	+114.474%
2025-12-30	70.2800	70.325000	69.6500	69.7400	+0.187%	2,322,967	+112.690%
2025-12-29	69.8500	70.130000	69.5700	69.6100	+1.650%	2,756,684	+113.087%
2025-12-26	69.6600	69.760000	68.1750	68.4800	-2.450%	4,224,452	+116.603%
2025-12-24	70.4700	70.580000	69.9400	70.2000	-0.142%	1,596,350	+111.296%
2025-12-23	69.6200	70.360000	69.4500	70.3000	+0.817%	3,513,212	+110.996%
2025-12-22	69.5600	69.850000	69.2200	69.7300	+2.499%	4,485,795	+112.720%
2025-12-19	67.7400	68.200000	67.4350	68.0300	+1.250%	4,002,022	+118.036%
2025-12-18	67.7700	67.938800	67.0950	67.1900	-1.162%	4,704,690	+120.762%
2025-12-17	67.2200	68.060000	66.8300	67.9800	+2.735%	7,384,688	+118.197%
2025-12-16	66.7500	66.780000	65.9850	66.1700	-2.534%	6,812,841	+124.165%
2025-12-15	68.4900	68.530000	67.6100	67.8900	-1.337%	6,294,038	+118.486%
2025-12-12	68.8700	69.125000	68.4700	68.8100	-0.635%	5,290,117	+115.565%
2025-12-11	68.5900	69.285100	68.3100	69.2500	-1.829%	8,474,146	+114.195%
2025-12-10	69.4300	70.700000	69.1250	70.5400	+0.973%	8,083,419	+110.278%
2025-12-09	70.3800	70.420000	69.6600	69.8600	-0.894%	3,104,088	+112.325%
2025-12-08	70.8200	71.180000	70.2650	70.4900	-1.988%	3,069,665	+110.427%
2025-12-05	71.3300	72.340000	71.3100	71.9200	+0.742%	4,316,317	+106.243%
2025-12-04	70.6500	71.760000	70.3450	71.3900	+1.033%	3,951,295	+107.774%
2025-12-03	70.7500	71.300000	70.3700	70.6600	+0.655%	3,169,144	+109.921%
2025-12-02	70.5400	71.040000	69.7200	70.2000	-1.210%	6,336,159	+111.296%
2025-12-01	70.6100	71.330000	70.6100	71.0600	-0.014%	4,454,743	+108.739%
2025-11-28	70.4400	71.300000	70.4400	71.0700	+1.471%	3,359,634	+108.710%
2025-11-26	69.0700	70.190000	69.0500	70.0400	+1.141%	3,200,289	+111.779%
2025-11-25	68.9500	69.490000	68.2600	69.2500	-1.661%	5,878,132	+114.195%
2025-11-24	69.2700	70.590000	68.8500	70.4200	+1.616%	4,549,268	+110.636%
2025-11-21	69.2700	69.530000	68.5800	69.3000	-1.212%	7,114,121	+114.040%
2025-11-20	71.2700	71.791000	70.0200	70.1500	-1.030%	5,537,362	+111.447%
2025-11-19	70.4800	70.910000	70.1100	70.8800	-2.234%	4,783,393	+109.269%
2025-11-18	71.3200	72.680000	70.9100	72.5000	+1.683%	5,336,640	+104.593%
2025-11-17	71.6000	71.780000	71.2850	71.3000	-0.112%	3,643,995	+108.036%
2025-11-14	71.3200	71.957300	71.1300	71.3800	+2.190%	4,158,804	+107.803%
2025-11-13	70.5000	70.540000	69.8450	69.8500	+0.086%	4,174,430	+112.355%
2025-11-12	71.0900	71.090700	69.6350	69.7900	-4.029%	5,069,571	+112.538%
2025-11-11	72.4300	73.070000	72.4300	72.7200	+1.451%	3,677,180	+103.974%
2025-11-10	71.5900	71.770000	70.8600	71.6800	+0.589%	2,525,514	+106.934%
2025-11-07	71.2800	71.450000	70.7200	71.2600	+0.536%	3,627,105	+108.153%
2025-11-06	70.6200	71.110000	70.1300	70.8800	-0.211%	4,127,304	+109.269%
2025-11-05	71.6800	72.460000	70.9350	71.0300	-1.251%	3,309,190	+108.827%
2025-11-04	71.9200	72.520000	71.7800	71.9300	-1.114%	3,196,203	+106.214%
2025-11-03	72.5600	73.200000	72.0600	72.7400	+0.248%	4,473,626	+103.918%
2025-10-31	72.5700	72.885000	72.0100	72.5600	+1.185%	7,030,335	+104.424%
2025-10-30	71.3900	72.350000	71.1600	71.7100	-0.125%	2,787,193	+106.847%
2025-10-29	71.8100	72.635000	71.7400	71.8000	+0.574%	4,418,033	+106.588%
2025-10-28	72.0500	72.330000	71.1400	71.3900	-2.366%	4,540,343	+107.774%
2025-10-27	73.2100	73.820000	72.7700	73.1200	-0.082%	4,563,054	+102.858%
2025-10-24	73.6700	74.245000	73.0900	73.1800	-0.150%	6,467,243	+102.692%
2025-10-23	73.1100	73.990000	72.8600	73.2900	+3.766%	9,561,330	+102.388%
2025-10-22	69.5200	71.180000	69.3300	70.6300	+3.457%	14,092,799	+110.010%
2025-10-21	68.0500	69.140000	67.0350	68.2700	+0.649%	10,824,446	+117.270%
2025-10-20	66.9800	67.900000	66.9800	67.8300	-0.221%	6,113,002	+118.679%
2025-10-17	67.7200	68.155000	67.4400	67.9800	+0.251%	5,517,884	+118.197%
2025-10-16	69.1200	69.225000	67.5300	67.8100	-1.710%	7,635,812	+118.744%
2025-10-15	69.7100	69.860000	68.7050	68.9900	-0.014%	4,069,304	+115.002%
2025-10-14	69.1500	69.600000	68.5100	69.0000	-1.821%	5,106,912	+114.971%
2025-10-13	70.3100	70.890000	69.9000	70.2800	+1.283%	4,026,863	+111.056%
2025-10-10	70.7700	71.370000	69.3000	69.3900	-4.303%	8,290,934	+113.763%
2025-10-09	73.8100	73.910000	72.2400	72.5100	-1.387%	4,670,945	+104.565%
2025-10-08	73.5200	74.130000	73.2507	73.5300	+0.451%	4,321,112	+101.727%
2025-10-07	72.4800	73.230000	72.2190	73.2000	+0.453%	4,845,818	+102.637%
2025-10-06	72.4300	73.155000	72.2400	72.8700	+1.618%	5,435,365	+103.554%
2025-10-03	71.7700	72.300000	71.6300	71.7100	+0.238%	6,656,999	+106.847%
2025-10-02	72.2800	72.960000	71.2800	71.5400	-2.188%	6,317,193	+107.339%
2025-10-01	72.6500	73.490000	72.4550	73.1400	-0.827%	6,348,575	+102.803%
2025-09-30	73.8700	74.350000	73.4000	73.7500	-1.126%	7,709,063	+101.125%
2025-09-29	75.4300	75.500000	74.3150	74.5900	-3.155%	6,341,186	+98.860%
2025-09-26	77.0600	78.320000	76.9300	77.0200	+0.039%	5,918,355	+92.586%
2025-09-25	76.0300	77.040000	75.5500	76.9900	+0.785%	5,736,664	+92.661%
2025-09-24	75.8800	76.690000	75.5800	76.3900	+1.785%	3,939,925	+94.175%
2025-09-23	74.3600	75.325000	74.3300	75.0500	+2.178%	5,617,586	+97.642%
2025-09-22	72.8000	73.590000	72.7200	73.4500	-0.095%	2,787,110	+101.947%
2025-09-19	73.9500	74.480000	73.3300	73.5200	-1.566%	5,958,124	+101.755%
2025-09-18	75.1200	75.660000	74.2800	74.6900	-0.373%	4,176,191	+98.594%
2025-09-17	75.4100	75.700000	74.6700	74.9700	-0.925%	4,020,229	+97.852%
2025-09-16	75.0800	75.855000	74.8000	75.6700	+1.940%	5,063,882	+96.022%
2025-09-15	74.2600	74.680000	73.9693	74.2300	+1.255%	3,985,454	+99.825%
2025-09-12	74.1700	74.450000	73.2600	73.3100	+0.425%	4,990,117	+102.333%
2025-09-11	73.1900	73.550000	72.9300	73.0000	-2.289%	3,876,041	+103.192%
2025-09-10	74.0000	75.050000	73.7900	74.7100	+1.799%	6,039,045	+98.541%
2025-09-09	73.9900	74.520000	73.2850	73.3900	+0.479%	4,228,809	+102.112%
2025-09-08	73.4900	73.540000	72.5700	73.0400	+0.565%	3,943,286	+103.081%
2025-09-05	73.0200	73.020000	71.9600	72.6300	-2.090%	5,101,540	+104.227%
2025-09-04	73.8700	74.550000	73.7500	74.1800	-0.869%	4,503,109	+99.960%
2025-09-03	75.6100	75.830000	74.5900	74.8300	-2.514%	6,270,905	+98.223%
2025-09-02	76.0800	76.960000	75.6700	76.7600	+2.565%	5,380,790	+93.239%
2025-08-29	75.3500	75.450000	74.7400	74.8400	-0.532%	3,510,516	+98.196%
2025-08-28	74.9400	75.670000	74.1150	75.2400	+0.750%	3,522,006	+97.142%
2025-08-27	74.1300	75.110000	74.1300	74.6800	+0.851%	3,322,070	+98.621%
2025-08-26	74.5800	75.120000	73.8500	74.0500	-2.244%	3,174,398	+100.311%
2025-08-25	75.1900	76.120000	75.1700	75.7500	+1.487%	3,175,804	+95.815%
2025-08-22	74.2800	74.730000	74.1200	74.6400	+0.688%	4,873,347	+98.727%
2025-08-21	73.2900	74.405000	73.0900	74.1300	+0.830%	3,185,701	+100.094%
2025-08-20	73.1600	73.630000	72.5900	73.5200	+1.687%	3,858,807	+101.755%
2025-08-19	72.5000	72.750000	72.0600	72.3000	-1.189%	3,423,272	+105.159%
2025-08-18	72.3500	73.625000	71.8100	73.1700	+0.508%	5,247,892	+102.720%
2025-08-15	72.7200	73.225000	72.2900	72.8000	-1.275%	8,046,891	+103.750%
2025-08-14	73.3600	73.780000	72.8800	73.7400	+1.766%	4,551,087	+101.153%
2025-08-13	72.7800	72.830000	71.5550	72.4600	-0.672%	5,653,506	+104.706%
2025-08-12	73.2200	73.580000	72.8000	72.9500	-1.152%	2,939,130	+103.331%
2025-08-11	73.9450	74.230000	73.3600	73.8000	+0.682%	3,307,628	+100.989%
2025-08-08	73.9300	74.400000	72.3900	73.3000	-0.163%	5,793,413	+102.360%
2025-08-07	74.0600	74.540000	73.4200	73.4200	-0.501%	3,578,442	+102.029%
2025-08-06	76.3100	76.840000	73.3200	73.7900	-1.640%	8,908,703	+101.016%
2025-08-05	75.5100	75.750000	74.8900	75.0200	-1.432%	5,894,046	+97.721%
2025-08-04	75.6400	77.160000	75.4600	76.1100	-1.743%	5,326,706	+94.889%
2025-08-01	79.7100	79.830000	77.1950	77.4600	-2.676%	7,087,114	+91.492%
2025-07-31	79.8600	80.420000	78.9150	79.5900	-1.789%	3,817,057	+86.368%
2025-07-30	80.1600	81.130000	79.7300	81.0400	+1.554%	4,957,408	+83.033%
2025-07-29	77.4500	80.240000	77.3400	79.8000	+3.408%	7,928,205	+85.877%
2025-07-28	76.7000	77.240000	76.2100	77.1700	+3.100%	3,796,793	+92.212%
2025-07-25	76.1100	76.110000	74.8000	74.8500	-1.630%	3,287,407	+98.170%
2025-07-24	75.8700	76.340000	75.1450	76.0900	+1.076%	5,938,372	+94.940%
2025-07-23	74.8100	75.330000	74.4400	75.2800	-0.093%	4,811,523	+97.038%
2025-07-22	75.0600	75.470000	74.5500	75.3500	-0.318%	3,946,271	+96.855%
2025-07-21	75.6200	75.910000	74.9900	75.5900	-0.448%	2,884,823	+96.230%
2025-07-18	76.9700	77.310000	75.7950	75.9300	-0.302%	7,583,847	+95.351%
2025-07-17	75.0100	76.261700	74.8700	76.1600	+1.290%	4,350,435	+94.761%
2025-07-16	74.2100	75.325000	73.9900	75.1900	-0.093%	6,178,132	+97.274%
2025-07-15	75.3100	75.880000	74.9350	75.2600	-0.476%	5,941,420	+97.090%
2025-07-14	77.2700	77.270000	75.5000	75.6200	-2.161%	7,289,716	+96.152%
2025-07-11	76.0900	77.350000	76.0800	77.2900	+2.520%	4,487,221	+91.914%
2025-07-10	75.3700	75.915000	74.9600	75.3900	-2.002%	6,706,623	+96.750%
2025-07-09	76.4500	77.520000	76.2800	76.9300	-0.039%	3,839,745	+92.812%
2025-07-08	76.1800	77.585200	76.0500	76.9600	+0.628%	4,287,198	+92.736%
2025-07-07	75.8400	76.885000	75.5700	76.4800	+1.716%	6,155,001	+93.946%
2025-07-03	75.4100	75.920000	74.8750	75.1900	-0.529%	4,393,216	+97.274%
2025-07-02	74.3200	76.020000	73.5100	75.5900	+2.245%	6,491,408	+96.230%
2025-07-01	73.6100	74.040000	73.3200	73.9300	+1.122%	4,425,153	+100.636%
2025-06-30	73.4800	73.630000	72.7200	73.1100	-0.232%	5,917,478	+102.886%
2025-06-27	74.0200	74.340000	72.8700	73.2800	-0.421%	11,610,839	+102.415%
2025-06-26	73.6300	74.680000	73.0900	73.5900	+0.382%	9,514,916	+101.563%
2025-06-25	72.9300	74.230000	72.7900	73.3100	+0.425%	12,401,009	+102.333%
2025-06-24	73.3400	73.860000	71.9700	73.0000	-4.463%	16,119,604	+103.192%
2025-06-23	83.2500	83.570000	76.4100	76.4100	-8.073%	50,659,363	+94.124%
2025-06-20	82.2500	83.380000	81.8600	83.1200	+1.033%	14,229,005	+78.453%
2025-06-18	83.1000	83.460000	80.1600	82.2700	-0.036%	36,772,281	+80.297%
2025-06-17	80.4400	82.890000	80.0900	82.3000	+4.721%	26,239,280	+80.231%
2025-06-16	79.0120	79.600000	76.2500	78.5900	-2.032%	40,622,391	+88.739%
2025-06-13	80.4700	81.140000	78.6400	80.2200	+6.889%	33,971,203	+84.904%
2025-06-12	74.0100	75.410000	73.7500	75.0500	+0.307%	11,696,874	+97.642%
2025-06-11	73.0200	75.320000	72.8000	74.8200	+4.497%	8,887,977	+98.249%
2025-06-10	72.1700	73.070000	71.2600	71.6000	-0.625%	5,541,851	+107.165%
2025-06-09	71.4000	72.175000	71.0800	72.0500	+0.939%	2,893,872	+105.871%
2025-06-06	70.3600	71.515000	70.3600	71.3800	+2.074%	3,487,995	+107.803%
2025-06-05	70.4300	70.610000	69.7900	69.9300	+0.851%	2,668,184	+112.112%
2025-06-04	70.0000	70.560000	68.6400	69.3400	-0.787%	6,455,231	+113.917%
2025-06-03	69.6200	70.500000	69.3700	69.8900	+0.489%	3,996,916	+112.234%
2025-06-02	69.9900	70.040000	68.6400	69.5500	+3.574%	7,125,107	+113.271%
2025-05-30	67.1000	67.250000	65.9600	67.1500	-0.060%	8,793,170	+120.894%
2025-05-29	67.6300	67.640000	66.7800	67.1900	-1.031%	4,856,870	+120.762%
2025-05-28	68.3300	68.960000	67.8250	67.8900	+0.907%	5,201,843	+118.486%
2025-05-27	67.4800	67.600000	66.4750	67.2800	-1.044%	3,938,194	+120.467%
2025-05-23	66.9700	68.220000	66.9600	67.9900	+1.266%	4,285,422	+118.164%
2025-05-22	66.8800	67.550000	66.5700	67.1400	-0.666%	3,512,517	+120.926%
2025-05-21	69.1400	69.160000	67.5700	67.5900	-1.558%	5,467,394	+119.456%
2025-05-20	68.3700	68.800000	67.7800	68.6600	+0.219%	2,786,093	+116.036%
2025-05-19	68.1100	69.100000	67.8800	68.5100	+0.602%	5,136,884	+116.509%
2025-05-16	67.8300	68.540000	67.4200	68.1000	+0.755%	3,769,410	+117.812%
2025-05-15	67.4100	67.790000	66.8700	67.5900	-1.659%	5,263,445	+119.456%
2025-05-14	69.2800	69.550000	68.7000	68.7300	-1.236%	2,802,450	+115.816%
2025-05-13	68.4500	69.880000	68.4000	69.5900	+2.944%	4,728,018	+113.148%
2025-05-12	69.0800	69.280000	67.4800	67.6000	+1.486%	4,861,861	+119.423%
2025-05-09	65.9600	66.820000	65.8700	66.6100	+1.540%	4,361,322	+122.684%
2025-05-08	64.4400	65.740000	64.4300	65.6000	+3.291%	4,643,878	+126.113%
2025-05-07	64.4100	64.670000	63.2600	63.5100	-1.687%	4,011,343	+133.554%
2025-05-06	64.7000	65.410000	64.4600	64.6000	+3.575%	5,745,694	+129.613%
2025-05-05	62.8500	63.020000	61.7500	62.3700	-2.562%	4,867,076	+137.823%
2025-05-02	64.5300	64.600000	63.1100	64.0100	-0.790%	7,095,854	+131.729%
2025-05-01	63.5900	65.080000	63.0950	64.5200	+1.510%	10,673,864	+129.898%
2025-04-30	65.4500	65.720000	63.3000	63.5600	-3.478%	10,236,275	+133.370%
2025-04-29	66.6900	66.810000	65.8250	65.8500	-2.819%	4,650,027	+125.254%
2025-04-28	68.8700	69.040000	67.1700	67.7600	-1.840%	3,232,717	+118.905%
2025-04-25	68.0500	69.180000	68.0400	69.0300	+0.833%	3,272,184	+114.878%
2025-04-24	68.6500	68.855000	67.7000	68.4600	+0.602%	4,336,560	+116.667%
2025-04-23	68.9900	69.810000	67.1900	68.0500	-1.903%	8,908,454	+117.972%
2025-04-22	68.8900	70.270000	68.7200	69.3700	+1.093%	4,498,973	+113.824%
2025-04-21	68.2700	68.655000	67.4400	68.6200	-1.238%	2,343,047	+116.161%
2025-04-17	68.3500	70.050000	68.1500	69.4800	+2.554%	4,776,754	+113.486%
2025-04-16	66.9900	67.970000	66.9900	67.7500	+1.910%	5,452,117	+118.937%
2025-04-15	66.4700	66.920000	65.9150	66.4800	-0.270%	1,779,225	+123.120%
2025-04-14	67.1200	67.129000	65.6200	66.6600	+0.301%	3,146,188	+122.517%
2025-04-11	64.6500	66.790000	64.5000	66.4600	+1.745%	4,386,236	+123.187%
2025-04-10	64.7700	65.470000	63.6000	65.3200	-3.344%	6,596,688	+127.082%
2025-04-09	61.7300	68.045000	60.6700	67.5800	+6.694%	15,312,979	+119.488%
2025-04-08	66.6000	66.800000	62.7400	63.3400	-4.001%	8,411,254	+134.181%
2025-04-07	65.6400	69.200000	64.9400	65.9800	-2.856%	7,869,110	+124.811%