Dark

LSCC
Lattice Semiconductor Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

52.55USD+0.574%(+0.30)1,471,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:20:30 AM EDT

52.48USD+0.440%(+0.23)1,775

After-hours

May 16, 2025 4:00:30 PM EDT

52.53USD-0.038%(-0.02)36,429

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	52.090	52.6700	51.5000	52.530	+0.536%	1,471,468	0.000%
2025-05-15	54.310	54.9400	51.8000	52.250	-4.827%	2,879,516	+0.536%
2025-05-14	55.985	56.4499	54.5500	54.900	-1.754%	2,125,243	-4.317%
2025-05-13	55.280	57.2299	55.0300	55.880	-0.214%	2,907,771	-5.995%
2025-05-12	54.050	57.0100	54.0500	56.000	+12.835%	5,163,546	-6.196%
2025-05-09	50.010	51.1400	49.1550	49.630	+0.915%	2,492,113	+5.843%
2025-05-08	49.105	50.2750	48.1000	49.180	+1.235%	2,982,108	+6.812%
2025-05-07	47.920	48.8200	45.8950	48.580	+2.080%	4,229,007	+8.131%
2025-05-06	48.650	49.0450	45.1700	47.590	-9.283%	7,747,199	+10.380%
2025-05-05	51.470	53.3900	51.1900	52.460	+1.098%	3,195,496	+0.133%
2025-05-02	50.430	52.4600	49.4800	51.890	+5.963%	2,761,011	+1.233%
2025-05-01	49.930	50.5600	48.8200	48.970	+0.082%	2,074,095	+7.270%
2025-04-30	46.720	49.0800	46.4200	48.930	+1.409%	1,764,325	+7.357%
2025-04-29	48.140	49.1100	47.8200	48.250	-1.450%	2,337,552	+8.870%
2025-04-28	48.860	49.5250	47.7400	48.960	-0.163%	2,116,489	+7.292%
2025-04-25	48.080	49.4700	47.8800	49.040	-0.102%	1,747,531	+7.117%
2025-04-24	46.000	49.2400	45.4900	49.090	+11.822%	3,228,765	+7.008%
2025-04-23	45.000	45.5800	43.5500	43.900	+3.930%	2,442,457	+19.658%
2025-04-22	42.220	43.6000	41.5900	42.240	+1.149%	3,406,727	+24.361%
2025-04-21	39.660	41.8500	39.6000	41.760	+1.408%	2,688,122	+25.790%
2025-04-17	41.870	41.8700	40.1600	41.180	-0.986%	2,605,434	+27.562%
2025-04-16	41.530	42.7600	39.8700	41.590	-4.698%	3,473,566	+26.304%
2025-04-15	43.750	44.2900	42.9400	43.640	-0.137%	1,802,794	+20.371%
2025-04-14	44.770	45.2200	42.7000	43.700	+0.970%	3,430,382	+20.206%
2025-04-11	41.300	43.3750	40.2100	43.280	+2.608%	3,811,890	+21.372%
2025-04-10	43.120	44.1900	39.2800	42.180	-9.173%	7,675,713	+24.538%
2025-04-09	37.850	47.0200	36.6200	46.440	+22.727%	8,139,689	+13.114%
2025-04-08	41.520	42.8200	37.0200	37.840	-4.372%	5,621,645	+38.821%
2025-04-07	37.170	42.0700	34.6850	39.570	+1.384%	6,770,816	+32.752%
2025-04-04	42.980	43.5800	38.7200	39.030	-9.359%	8,420,278	+34.589%
2025-04-03	47.950	48.2200	42.1400	43.060	-15.931%	8,186,632	+21.993%
2025-04-02	51.780	53.0200	51.0100	51.220	-3.212%	3,357,443	+2.558%
2025-04-01	52.230	53.1800	50.6750	52.920	+0.896%	3,274,130	-0.737%
2025-03-31	54.000	54.2550	51.4300	52.450	-5.154%	4,332,640	+0.153%
2025-03-28	58.290	58.9500	54.9700	55.300	-6.509%	2,480,256	-5.009%
2025-03-27	59.600	60.2800	58.0100	59.150	-2.151%	1,493,420	-11.192%
2025-03-26	62.830	63.4700	59.5000	60.450	-3.681%	1,577,575	-13.102%
2025-03-25	63.220	64.0600	62.5850	62.760	-1.009%	1,112,224	-16.300%
2025-03-24	62.210	64.5225	61.8550	63.400	+4.500%	1,813,417	-17.145%
2025-03-21	59.440	60.9800	59.0300	60.670	+0.215%	1,993,560	-13.417%
2025-03-20	61.500	62.3267	60.2100	60.540	-2.872%	1,018,689	-13.231%
2025-03-19	62.310	63.7200	62.0500	62.330	+0.032%	1,499,468	-15.723%
2025-03-18	61.770	62.4375	60.7600	62.310	-0.479%	1,893,512	-15.696%
2025-03-17	60.260	63.5590	60.2600	62.610	+2.994%	1,609,350	-16.100%
2025-03-14	59.460	61.1300	59.1050	60.790	+4.846%	1,560,477	-13.588%
2025-03-13	58.280	60.4500	57.0300	57.980	-1.075%	1,377,113	-9.400%
2025-03-12	59.690	60.5000	58.3800	58.610	-0.017%	1,964,317	-10.374%
2025-03-11	61.300	61.5599	57.3900	58.620	-3.949%	2,716,754	-10.389%
2025-03-10	61.960	63.5200	60.1300	61.030	-4.312%	2,728,890	-13.928%
2025-03-07	61.040	64.2700	59.9700	63.780	+4.592%	2,321,316	-17.639%
2025-03-06	60.720	62.9200	60.1072	60.980	-2.619%	2,124,483	-13.857%
2025-03-05	61.360	62.8400	59.8400	62.620	+2.723%	1,892,998	-16.113%
2025-03-04	59.990	62.5900	59.0550	60.960	+1.061%	3,153,639	-13.829%
2025-03-03	64.020	64.8400	59.7800	60.320	-3.240%	2,997,489	-12.914%
2025-02-28	60.530	63.5891	60.1500	62.340	+2.939%	3,239,155	-15.736%
2025-02-27	64.380	64.8950	60.3400	60.560	-5.934%	2,870,219	-13.260%
2025-02-26	66.110	66.4099	63.6850	64.380	-1.469%	2,994,786	-18.406%
2025-02-25	65.980	67.0300	64.6700	65.340	-1.359%	2,312,025	-19.605%
2025-02-24	66.720	67.4400	65.1600	66.240	-0.764%	2,529,777	-20.697%
2025-02-21	68.510	69.0000	65.7000	66.750	-1.838%	2,289,822	-21.303%
2025-02-20	68.980	70.3099	67.0400	68.000	-1.134%	2,544,127	-22.750%
2025-02-19	67.320	70.5500	66.7300	68.780	+2.290%	3,164,887	-23.626%
2025-02-18	65.000	69.8200	64.7000	67.240	+4.378%	4,118,397	-21.877%
2025-02-14	63.500	64.4700	62.5400	64.420	+1.625%	1,648,239	-18.457%
2025-02-13	61.970	63.5500	61.7300	63.390	+3.040%	3,159,301	-17.132%
2025-02-12	57.910	61.6000	57.7050	61.520	+4.911%	2,592,922	-14.613%
2025-02-11	62.620	63.7874	57.9406	58.640	+7.656%	6,871,623	-10.420%
2025-02-10	53.130	55.1700	53.0900	54.470	+2.214%	4,523,478	-3.562%
2025-02-07	54.270	54.7800	52.4400	53.290	-1.606%	2,104,949	-1.426%
2025-02-06	54.850	55.7550	53.4429	54.160	-2.274%	1,826,064	-3.010%
2025-02-05	54.100	55.4500	53.2200	55.420	+1.224%	2,182,925	-5.215%
2025-02-04	54.210	55.6400	54.2100	54.750	+0.385%	2,066,627	-4.055%
2025-02-03	55.110	55.7700	53.7600	54.540	-4.349%	1,777,666	-3.685%
2025-01-31	56.960	58.5950	56.3600	57.020	+0.511%	1,984,214	-7.874%
2025-01-30	56.770	57.0500	54.7100	56.730	+0.656%	2,285,139	-7.403%
2025-01-29	56.820	56.8950	55.6100	56.360	+0.231%	1,175,722	-6.796%
2025-01-28	55.530	56.6900	52.6200	56.230	+1.608%	2,253,535	-6.580%
2025-01-27	56.850	58.8600	54.5500	55.340	-3.353%	3,727,802	-5.078%
2025-01-24	59.260	59.5600	55.9000	57.260	-3.765%	1,815,792	-8.261%
2025-01-23	60.030	60.3250	58.7500	59.500	-2.235%	1,659,576	-11.714%
2025-01-22	59.800	61.8800	59.7400	60.860	+2.943%	1,963,988	-13.687%
2025-01-21	58.660	60.0100	57.6800	59.120	+1.372%	2,206,858	-11.147%
2025-01-17	57.750	58.5900	56.8900	58.320	+3.441%	1,702,741	-9.928%
2025-01-16	57.810	58.2200	56.1600	56.380	-1.571%	1,641,388	-6.829%
2025-01-15	57.030	57.7500	55.9700	57.280	+3.394%	1,908,494	-8.293%
2025-01-14	56.000	56.2900	54.6100	55.400	-0.431%	1,383,233	-5.181%
2025-01-13	54.970	55.8000	53.9400	55.640	+0.524%	1,385,527	-5.590%
2025-01-10	55.140	56.5700	54.4100	55.350	-0.842%	1,659,361	-5.095%
2025-01-08	54.990	55.9200	53.9200	55.820	+0.577%	1,594,522	-5.894%
2025-01-07	57.960	59.0100	55.4300	55.500	-3.091%	1,723,461	-5.351%
2025-01-06	57.280	58.9650	56.8700	57.270	+1.759%	2,212,091	-8.277%
2025-01-03	56.270	56.7100	55.2100	56.280	+0.590%	1,603,551	-6.663%
2025-01-02	57.260	57.6975	55.5800	55.950	-1.236%	1,143,978	-6.113%
2024-12-31	57.400	57.6900	55.9500	56.650	-0.123%	939,963	-7.273%
2024-12-30	57.900	57.9000	56.6750	56.720	-3.799%	1,933,982	-7.387%
2024-12-27	59.340	59.4800	57.9700	58.960	-1.173%	1,617,689	-10.906%
2024-12-26	60.060	60.9200	59.4900	59.660	-2.020%	1,017,517	-11.951%
2024-12-24	60.260	60.8900	59.1500	60.890	+1.281%	507,324	-13.730%
2024-12-23	58.370	60.3500	58.3600	60.120	+3.888%	1,870,909	-12.625%
2024-12-20	57.980	59.8900	57.5600	57.870	-0.669%	4,684,766	-9.228%
2024-12-19	58.460	59.3000	57.2000	58.260	-0.495%	2,358,231	-9.835%
2024-12-18	63.320	63.7800	58.1700	58.550	-6.723%	2,468,677	-10.282%
2024-12-17	63.200	64.6900	62.3500	62.770	-1.087%	1,800,137	-16.314%
2024-12-16	62.310	63.6300	59.3000	63.460	+0.016%	2,276,306	-17.223%
2024-12-13	63.230	63.5900	61.5200	63.450	+1.585%	1,809,173	-17.210%
2024-12-12	61.690	63.0850	61.5800	62.460	-0.865%	968,288	-15.898%
2024-12-11	60.880	64.4100	60.1100	63.005	+5.926%	2,487,473	-16.626%
2024-12-10	60.110	60.2700	58.7500	59.480	-1.653%	1,794,576	-11.685%
2024-12-09	59.020	62.7600	58.7400	60.480	+4.873%	1,922,263	-13.145%
2024-12-06	57.910	58.9800	57.2900	57.670	-0.069%	1,517,589	-8.913%
2024-12-05	59.520	59.9500	57.5500	57.710	-2.780%	2,017,777	-8.976%
2024-12-04	59.470	59.6600	58.6341	59.360	+1.853%	1,850,686	-11.506%
2024-12-03	57.170	58.4300	56.9400	58.280	-0.086%	2,029,643	-9.866%
2024-12-02	56.430	58.7000	56.4300	58.330	+2.784%	1,693,442	-9.943%
2024-11-29	56.860	58.1400	56.6900	56.750	+0.763%	950,933	-7.436%
2024-11-27	56.000	57.3700	54.8800	56.320	+0.607%	2,141,237	-6.729%
2024-11-26	57.340	57.4500	55.4200	55.980	-2.610%	1,805,470	-6.163%
2024-11-25	55.140	58.7000	54.4500	57.480	+6.032%	2,451,543	-8.612%
2024-11-22	52.050	54.3300	51.8400	54.210	+3.731%	1,448,353	-3.099%
2024-11-21	50.860	52.6800	50.5200	52.260	+2.975%	1,421,045	+0.517%
2024-11-20	48.290	50.7600	48.0332	50.750	+4.467%	1,422,845	+3.507%
2024-11-19	49.880	50.1150	48.4600	48.580	-3.131%	1,462,461	+8.131%
2024-11-18	49.270	50.5095	49.2150	50.150	+1.869%	2,312,106	+4.746%
2024-11-15	49.690	50.6100	48.9950	49.230	-2.765%	2,347,139	+6.703%
2024-11-14	51.000	51.5400	50.2100	50.630	+0.020%	1,566,111	+3.753%
2024-11-13	52.110	52.3400	50.5300	50.620	-4.147%	1,530,600	+3.773%
2024-11-12	53.060	53.3900	51.6500	52.810	+0.476%	1,341,024	-0.530%
2024-11-11	54.070	54.3300	51.6900	52.560	-3.613%	2,074,990	-0.057%
2024-11-08	55.000	55.1900	53.6800	54.530	-0.945%	1,658,322	-3.668%
2024-11-07	55.120	55.8900	54.2300	55.050	+1.625%	2,991,801	-4.578%
2024-11-06	53.150	55.8500	52.8100	54.170	+5.842%	4,531,238	-3.028%
2024-11-05	48.910	53.0200	48.0000	51.180	-1.368%	10,411,813	+2.638%
2024-11-04	51.710	53.6100	51.6550	51.890	-0.727%	3,903,662	+1.233%
2024-11-01	50.890	52.5700	50.8900	52.270	+3.178%	2,066,144	+0.497%
2024-10-31	52.360	52.4000	49.9400	50.660	-3.597%	2,359,410	+3.691%
2024-10-30	54.910	55.4800	52.5100	52.550	-5.281%	2,541,570	-0.038%
2024-10-29	54.340	55.8300	54.0300	55.480	+1.705%	1,773,178	-5.317%
2024-10-28	54.470	55.6600	54.2800	54.550	+0.386%	1,529,730	-3.703%
2024-10-25	54.680	55.1750	53.8600	54.340	+0.872%	1,605,596	-3.331%
2024-10-24	53.750	53.9400	53.0900	53.870	+1.507%	1,130,210	-2.487%
2024-10-23	52.850	54.2000	51.8200	53.070	+0.075%	1,986,702	-1.018%
2024-10-22	52.330	53.4300	51.3650	53.030	+1.493%	2,416,077	-0.943%
2024-10-21	52.920	52.9500	50.6300	52.250	-1.988%	2,939,781	+0.536%
2024-10-18	51.650	53.5500	51.4100	53.310	+5.106%	2,843,029	-1.463%
2024-10-17	50.720	51.8900	49.7400	50.720	+2.093%	2,621,548	+3.569%
2024-10-16	49.930	50.3850	49.1300	49.680	+1.533%	1,704,370	+5.737%
2024-10-15	51.300	52.1750	48.2300	48.930	-6.157%	2,917,197	+7.357%
2024-10-14	52.280	52.8615	51.7650	52.140	+0.134%	1,521,317	+0.748%
2024-10-11	49.055	52.6700	48.6600	52.070	+1.481%	1,773,422	+0.883%
2024-10-10	50.830	51.3600	50.6350	51.310	-0.946%	1,187,474	+2.378%
2024-10-09	51.630	52.0000	51.0900	51.800	-0.231%	1,747,155	+1.409%
2024-10-08	51.390	52.5500	50.9900	51.920	+0.290%	1,687,949	+1.175%
2024-10-07	52.630	52.9200	51.2600	51.770	-2.339%	1,141,855	+1.468%
2024-10-04	53.500	53.6500	52.3500	53.010	+2.574%	1,743,954	-0.905%
2024-10-03	50.820	52.9300	50.8200	51.680	-0.520%	1,720,795	+1.645%
2024-10-02	51.810	52.8200	51.0987	51.950	+1.247%	1,353,031	+1.116%
2024-10-01	53.160	53.7800	50.9400	51.310	-3.316%	2,332,651	+2.378%
2024-09-30	52.940	53.6700	52.1600	53.070	-0.841%	2,358,261	-1.018%
2024-09-27	55.070	55.4000	53.2600	53.520	-1.600%	2,588,651	-1.850%
2024-09-26	54.150	54.9800	52.1400	54.390	+5.223%	2,792,139	-3.420%
2024-09-25	51.800	52.7100	51.4900	51.690	-1.110%	1,373,413	+1.625%
2024-09-24	53.210	53.9900	52.0100	52.270	-0.076%	1,627,521	+0.497%
2024-09-23	53.040	53.3500	52.0600	52.310	-0.966%	1,819,766	+0.421%
2024-09-20	53.380	54.0800	52.3200	52.820	-2.654%	4,798,166	-0.549%
2024-09-19	54.490	54.7900	53.3540	54.260	+4.206%	3,969,320	-3.188%
2024-09-18	51.220	53.6900	50.4100	52.070	+1.660%	4,575,485	+0.883%
2024-09-17	51.720	53.0600	51.0600	51.220	+1.809%	3,582,325	+2.558%
2024-09-16	47.240	50.8300	47.0000	50.310	+12.324%	7,298,247	+4.413%
2024-09-13	44.070	45.1900	43.9500	44.790	+3.108%	1,597,698	+17.281%
2024-09-12	44.450	44.5050	43.0700	43.440	-3.057%	1,540,399	+20.925%
2024-09-11	42.900	44.9100	42.0200	44.810	+4.819%	1,958,386	+17.228%
2024-09-10	42.420	42.8200	41.3900	42.750	+0.612%	1,255,249	+22.877%
2024-09-09	42.120	43.0400	41.4800	42.490	+2.041%	3,047,456	+23.629%
2024-09-06	42.740	42.9850	40.6500	41.640	-2.914%	2,812,563	+26.153%
2024-09-05	42.440	43.6800	42.4400	42.890	-0.993%	1,129,489	+22.476%
2024-09-04	42.590	44.1300	42.1301	43.320	+0.627%	2,298,911	+21.260%
2024-09-03	46.530	46.5300	42.5000	43.050	-9.101%	3,689,332	+22.021%
2024-08-30	48.290	48.4700	47.1900	47.360	+0.659%	11,168,905	+10.916%
2024-08-29	47.050	48.2050	46.4800	47.050	+1.576%	2,391,274	+11.647%
2024-08-28	46.460	47.1200	45.2950	46.320	-1.216%	2,564,663	+13.407%
2024-08-27	46.950	47.6000	45.8300	46.890	-0.213%	1,352,692	+12.028%
2024-08-26	47.210	47.6200	46.4700	46.990	-1.653%	2,432,327	+11.790%
2024-08-23	47.170	48.5000	46.3700	47.780	+3.734%	1,612,686	+9.941%
2024-08-22	49.290	49.4050	45.8300	46.060	-6.610%	3,154,054	+14.047%
2024-08-21	49.110	49.5200	48.0700	49.320	+2.345%	2,084,249	+6.509%
2024-08-20	48.980	49.2500	47.5400	48.190	-2.686%	1,717,172	+9.006%
2024-08-19	48.710	49.6000	48.3300	49.520	+1.226%	1,399,382	+6.078%
2024-08-16	48.900	49.9500	48.8200	48.920	-1.925%	1,552,668	+7.379%
2024-08-15	48.460	50.2700	47.8200	49.880	+7.016%	1,978,019	+5.313%
2024-08-14	48.350	48.4400	45.9900	46.610	-2.387%	2,450,955	+12.701%
2024-08-13	46.470	48.7600	45.3400	47.750	+3.804%	3,175,647	+10.010%
2024-08-12	46.640	46.6900	45.5900	46.000	-0.541%	1,466,756	+14.196%
2024-08-09	46.960	47.5500	45.0300	46.250	-2.282%	2,674,819	+13.578%
2024-08-08	43.930	47.6300	43.1201	47.330	+13.284%	4,290,896	+10.987%
2024-08-07	45.350	45.6100	41.7000	41.780	-4.503%	3,230,992	+25.730%
2024-08-06	44.360	44.7100	43.2250	43.750	-1.508%	3,640,184	+20.069%
2024-08-05	42.660	44.8600	41.6500	44.420	-1.464%	4,273,642	+18.258%
2024-08-02	46.910	47.1000	44.5100	45.080	-6.956%	4,593,450	+16.526%
2024-08-01	52.120	52.8400	47.8150	48.450	-8.585%	4,095,664	+8.421%
2024-07-31	51.490	53.5550	50.6250	53.000	+6.490%	5,824,093	-0.887%
2024-07-30	47.740	51.5680	47.5800	49.770	-9.443%	10,515,771	+5.546%
2024-07-29	56.420	56.9500	54.5200	54.960	-0.200%	2,990,916	-4.421%
2024-07-26	55.530	55.6100	54.2900	55.070	+1.643%	2,074,136	-4.612%
2024-07-25	54.250	55.9450	52.4200	54.180	-1.258%	3,038,625	-3.045%
2024-07-24	56.410	56.7500	54.5750	54.870	-4.023%	3,310,354	-4.265%
2024-07-23	57.990	58.5900	56.9200	57.170	-3.167%	1,658,813	-8.116%
2024-07-22	57.930	59.2500	56.6400	59.040	+4.997%	2,353,873	-11.026%
2024-07-19	58.000	58.0000	55.4500	56.230	-3.152%	1,979,150	-6.580%
2024-07-18	60.550	62.0600	56.8000	58.060	-3.217%	2,597,507	-9.525%
2024-07-17	61.100	62.3700	59.9000	59.990	-4.702%	2,388,140	-12.435%
2024-07-16	60.420	63.2000	59.7500	62.950	+5.215%	1,681,707	-16.553%
2024-07-15	60.580	61.1100	59.3200	59.830	-0.862%	1,375,696	-12.201%
2024-07-12	59.240	61.0900	58.5700	60.350	+2.863%	1,740,284	-12.958%
2024-07-11	62.440	62.6400	58.6400	58.670	-4.756%	2,792,409	-10.465%
2024-07-10	60.360	61.7100	60.2500	61.600	+3.096%	2,744,133	-14.724%
2024-07-09	61.130	61.1900	59.1500	59.750	-3.113%	2,181,576	-12.084%
2024-07-08	61.770	62.9300	61.5100	61.670	+0.554%	1,084,543	-14.821%
2024-07-05	62.600	62.7100	61.3200	61.330	-1.667%	1,377,237	-14.349%
2024-07-03	61.220	63.0300	61.0000	62.370	+3.570%	1,740,922	-15.777%
2024-07-02	57.740	60.2900	57.5400	60.220	+4.349%	2,164,248	-12.770%
2024-07-01	57.890	58.3000	57.2700	57.710	-0.483%	1,868,919	-8.976%
2024-06-28	57.310	58.7700	56.6000	57.990	+1.755%	2,486,737	-9.415%
2024-06-27	56.460	57.3200	56.2700	56.990	+0.814%	1,335,632	-7.826%
2024-06-26	56.870	57.5700	55.8900	56.530	-0.580%	1,124,273	-7.076%
2024-06-25	57.570	57.5700	55.8600	56.860	+0.371%	1,568,168	-7.615%
2024-06-24	58.190	58.9300	56.5800	56.650	-3.262%	2,095,454	-7.273%
2024-06-21	59.390	60.0800	58.4300	58.560	-2.008%	3,430,208	-10.297%
2024-06-20	59.660	59.9500	58.6300	59.760	-0.450%	2,792,398	-12.098%
2024-06-18	59.790	60.6600	59.5000	60.030	0.000%	2,600,465	-12.494%
2024-06-17	60.140	60.4050	59.1700	60.030	-0.316%	2,335,678	-12.494%
2024-06-14	60.960	62.0900	59.7200	60.220	-2.745%	1,877,056	-12.770%
2024-06-13	62.110	63.2800	61.5400	61.920	-1.808%	1,850,212	-15.165%
2024-06-12	62.470	65.1800	61.5200	63.060	+3.479%	3,108,340	-16.698%
2024-06-11	61.250	61.4100	60.0100	60.940	-0.830%	1,425,787	-13.800%
2024-06-10	60.030	61.9000	59.6100	61.450	+1.119%	2,145,823	-14.516%
2024-06-07	61.210	61.6277	60.0800	60.770	-1.299%	1,185,624	-13.559%
2024-06-06	63.340	63.6200	61.2700	61.570	-3.631%	1,611,750	-14.682%
2024-06-05	62.570	63.9300	61.3400	63.890	+3.802%	2,897,448	-17.781%
2024-06-04	63.160	63.1700	60.8650	61.550	-1.897%	3,883,567	-14.655%
2024-06-03	66.630	67.0000	62.0000	62.740	-15.490%	9,149,827	-16.274%
2024-05-31	75.980	76.9300	71.5000	74.240	-2.136%	4,286,247	-29.243%
2024-05-30	76.760	78.2100	75.2750	75.860	-0.498%	1,084,830	-30.754%
2024-05-29	75.900	77.6900	75.5250	76.240	-1.613%	1,786,156	-31.099%
2024-05-28	77.070	78.2450	76.0500	77.490	+1.202%	1,428,277	-32.211%
2024-05-24	74.300	76.8200	74.1800	76.570	+3.445%	1,379,994	-31.396%
2024-05-23	77.850	78.2850	73.6800	74.020	-3.242%	2,098,794	-29.033%
2024-05-22	74.480	77.3000	73.9900	76.500	+4.380%	1,833,690	-31.333%
2024-05-21	72.040	73.4800	71.4940	73.290	-0.163%	896,556	-28.326%
2024-05-20	72.970	74.1500	72.5450	73.410	+0.617%	1,281,363	-28.443%
2024-05-17	72.310	73.7800	71.8600	72.960	+1.928%	1,381,197	-28.002%
2024-05-16	72.400	73.1600	71.3800	71.580	-1.051%	1,547,151	-26.614%
2024-05-15	73.010	73.0200	70.5500	72.340	+1.231%	2,009,331	-27.385%
2024-05-14	71.130	72.2600	70.5600	71.460	+0.946%	1,697,120	-26.490%
2024-05-13	70.300	70.8900	69.5800	70.790	+1.783%	970,090	-25.795%
2024-05-10	71.000	71.3400	68.7100	69.550	-0.770%	1,196,513	-24.472%
2024-05-09	69.480	70.4400	68.6400	70.090	+1.052%	1,135,815	-25.054%
2024-05-08	70.540	70.8000	68.4700	69.360	-3.398%	1,115,013	-24.265%
2024-05-07	70.950	73.1700	70.8371	71.800	+0.942%	1,331,317	-26.838%
2024-05-06	71.340	71.9850	70.0700	71.130	+0.296%	1,205,443	-26.149%
2024-05-03	71.970	72.6400	70.2550	70.920	+1.517%	1,421,194	-25.931%
2024-05-02	68.500	70.5200	67.6900	69.860	+3.974%	1,731,667	-24.807%
2024-05-01	67.690	70.2950	66.4000	67.190	-2.055%	3,447,524	-21.819%
2024-04-30	76.000	78.8500	68.2000	68.600	-10.747%	4,916,200	-23.426%
2024-04-29	74.780	77.4200	73.5500	76.860	+4.034%	3,159,453	-31.655%
2024-04-26	73.660	74.9800	72.8600	73.880	-0.041%	3,034,864	-28.898%
2024-04-25	71.620	74.2700	70.9300	73.910	+3.255%	2,046,121	-28.927%
2024-04-24	70.390	72.6900	69.9550	71.580	+5.311%	2,769,740	-26.614%
2024-04-23	66.290	68.6223	65.8100	67.970	+2.860%	1,636,620	-22.716%
2024-04-22	67.140	67.5900	65.3850	66.080	-0.647%	1,821,085	-20.505%
2024-04-19	68.270	68.4100	66.1000	66.510	-3.174%	1,942,646	-21.019%
2024-04-18	69.860	71.0000	68.5500	68.690	-2.179%	1,902,596	-23.526%
2024-04-17	75.460	75.4600	70.1600	70.220	-6.461%	2,389,864	-25.192%
2024-04-16	74.320	75.6500	73.0900	75.070	+0.928%	1,131,199	-30.025%
2024-04-15	75.950	76.2200	73.6300	74.380	-0.508%	1,120,572	-29.376%
2024-04-12	75.960	76.5500	74.4200	74.760	-3.722%	1,992,329	-29.735%
2024-04-11	76.610	77.7650	75.3900	77.650	+2.522%	1,538,458	-32.350%
2024-04-10	76.170	77.1300	74.8400	75.740	-2.359%	1,128,185	-30.644%
2024-04-09	77.080	78.0800	76.5300	77.570	+2.430%	1,247,223	-32.281%
2024-04-08	75.270	76.3300	74.1700	75.730	+1.000%	907,295	-30.635%
2024-04-05	73.560	75.1750	73.5300	74.980	+1.311%	1,171,146	-29.941%
2024-04-04	76.490	77.0900	73.5400	74.010	-1.465%	1,761,051	-29.023%
2024-04-03	73.640	76.1900	73.1700	75.110	+0.805%	1,352,082	-30.063%
2024-04-02	76.600	76.7100	73.4900	74.510	-4.425%	1,929,459	-29.499%
2024-04-01	78.250	80.1250	77.5800	77.960	-0.345%	1,114,078	-32.619%
2024-03-28	79.090	79.8600	77.8800	78.230	-1.758%	1,342,499	-32.852%
2024-03-27	78.850	79.8500	77.1900	79.630	+2.523%	1,364,324	-34.032%
2024-03-26	79.250	79.7100	77.6000	77.670	-1.171%	1,179,103	-32.368%
2024-03-25	78.110	79.9200	77.6000	78.590	-1.368%	1,450,776	-33.159%
2024-03-22	78.650	79.9600	78.0450	79.680	+0.784%	1,088,121	-34.074%
2024-03-21	79.940	80.4700	78.4600	79.060	+1.934%	1,676,792	-33.557%
2024-03-20	76.980	78.5000	75.8550	77.560	+0.898%	1,325,715	-32.272%
2024-03-19	74.810	77.3000	74.4300	76.870	+1.412%	1,680,058	-31.664%
2024-03-18	77.180	77.4400	75.5800	75.800	+0.198%	1,524,891	-30.699%
2024-03-15	75.350	76.9590	74.3700	75.650	-1.111%	2,926,677	-30.562%
2024-03-14	77.580	78.5800	75.3200	76.500	-1.848%	1,935,019	-31.333%
2024-03-13	79.590	80.8850	77.7350	77.940	-4.050%	1,558,158	-32.602%
2024-03-12	81.290	81.5300	79.1250	81.230	+1.436%	1,417,657	-35.332%
2024-03-11	79.990	81.3000	78.9400	80.080	-0.460%	1,987,215	-34.403%
2024-03-08	83.920	84.4000	80.3600	80.450	-3.733%	1,741,602	-34.705%
2024-03-07	81.130	85.6900	80.8000	83.570	+3.479%	2,425,234	-37.143%
2024-03-06	79.500	81.9400	78.7000	80.760	+4.490%	1,748,848	-34.955%
2024-03-05	78.110	78.4700	75.9800	77.290	-2.522%	2,077,340	-32.035%
2024-03-04	79.220	79.9500	78.2390	79.290	+1.394%	1,654,156	-33.750%
2024-03-01	77.000	79.1900	75.6600	78.200	+2.075%	2,184,877	-32.826%
2024-02-29	74.370	76.8800	74.3700	76.610	+4.544%	2,065,953	-31.432%
2024-02-28	73.320	73.9300	72.5300	73.280	-1.253%	1,409,766	-28.316%
2024-02-27	75.620	76.1100	73.9600	74.210	-1.172%	1,719,182	-29.214%
2024-02-26	75.750	75.7500	74.3650	75.090	+0.455%	1,765,455	-30.044%
2024-02-23	75.000	75.6400	73.3650	74.750	0.000%	1,797,134	-29.726%
2024-02-22	74.680	75.0200	72.1800	74.750	+3.518%	2,464,593	-29.726%
2024-02-21	71.040	72.4200	70.7100	72.210	+0.055%	2,336,370	-27.254%
2024-02-20	72.110	72.4900	70.2300	72.170	-1.461%	2,010,395	-27.214%
2024-02-16	74.500	75.1750	72.2701	73.240	-1.665%	2,042,676	-28.277%
2024-02-15	77.020	77.0200	74.2800	74.480	-2.334%	3,315,646	-29.471%
2024-02-14	73.800	77.2600	73.5700	76.260	+5.477%	5,207,331	-31.117%
2024-02-13	67.500	75.9400	67.0000	72.300	+1.831%	10,081,282	-27.344%
2024-02-12	70.140	72.7500	69.1000	71.000	+1.807%	4,866,118	-26.014%
2024-02-09	69.190	70.5800	68.9300	69.740	+2.483%	3,054,261	-24.677%
2024-02-08	64.250	68.2350	64.2400	68.050	+6.461%	3,925,278	-22.807%
2024-02-07	62.740	64.5500	61.7600	63.920	+3.851%	2,575,782	-17.819%
2024-02-06	62.600	62.6050	60.6800	61.550	-2.053%	2,685,402	-14.655%
2024-02-05	61.970	63.0800	61.2650	62.840	+1.881%	1,436,617	-16.407%
2024-02-02	60.630	61.8200	60.2300	61.680	+0.900%	1,351,618	-14.835%
2024-02-01	60.890	62.0250	60.0800	61.130	+0.444%	2,122,911	-14.068%
2024-01-31	60.050	62.2750	59.3500	60.860	-0.539%	3,164,406	-13.687%
2024-01-30	63.330	63.5500	61.1600	61.190	-3.970%	3,103,736	-14.153%
2024-01-29	63.100	63.7400	61.9300	63.720	+1.903%	2,357,226	-17.561%
2024-01-26	64.100	64.7100	62.1800	62.530	-6.518%	4,218,382	-15.992%
2024-01-25	70.000	70.0900	66.8800	66.890	-2.833%	2,251,526	-21.468%
2024-01-24	70.810	71.0500	68.7900	68.840	-2.299%	2,277,249	-23.693%
2024-01-23	69.750	70.5100	68.7300	70.460	+2.086%	1,142,873	-25.447%
2024-01-22	69.330	69.8900	68.2900	69.020	+0.818%	1,236,080	-23.892%
2024-01-19	67.710	68.8000	66.9300	68.460	+2.531%	1,658,217	-23.269%
2024-01-18	65.900	66.8400	64.6200	66.770	+4.410%	2,151,817	-21.327%
2024-01-17	65.170	65.1700	62.8350	63.950	-3.413%	1,838,761	-17.858%
2024-01-16	64.750	66.5190	63.9250	66.210	+1.627%	1,622,542	-20.662%
2024-01-12	65.550	66.5000	64.3775	65.150	+0.031%	1,130,312	-19.371%
2024-01-11	66.360	66.6300	64.0300	65.130	-1.765%	2,562,666	-19.346%
2024-01-10	66.780	66.7800	64.5485	66.300	-0.763%	2,160,648	-20.769%
2024-01-09	65.360	67.4050	64.7100	66.810	+0.769%	2,205,497	-21.374%
2024-01-08	65.120	66.5200	64.6900	66.300	+2.647%	2,072,512	-20.769%
2024-01-05	64.570	65.4045	63.9200	64.590	-0.416%	2,105,548	-18.672%
2024-01-04	63.880	65.9600	62.6000	64.860	-1.399%	2,589,466	-19.010%
2024-01-03	66.740	67.3000	65.2000	65.780	-3.830%	1,865,623	-20.143%
2024-01-02	68.160	69.5400	67.0300	68.400	-0.855%	2,676,665	-23.202%
2023-12-29	70.840	70.9400	68.9500	68.990	-2.763%	964,944	-23.859%
2023-12-28	71.350	71.7500	70.8500	70.950	-0.491%	1,016,544	-25.962%
2023-12-27	71.360	71.7200	70.6800	71.300	+0.239%	1,188,541	-26.325%
2023-12-26	70.500	71.9050	70.2500	71.130	+1.383%	1,192,578	-26.149%
2023-12-22	70.440	71.0350	69.4200	70.160	-0.383%	907,288	-25.128%
2023-12-21	69.430	70.7400	68.9673	70.430	+3.696%	1,511,683	-25.415%
2023-12-20	70.400	71.5100	67.9000	67.920	-4.284%	1,568,653	-22.659%
2023-12-19	69.550	71.4349	68.7300	70.960	+3.185%	2,339,710	-25.972%
2023-12-18	69.620	69.6200	67.5000	68.770	-1.263%	1,627,309	-23.615%
2023-12-15	69.950	70.7600	68.6600	69.650	+0.187%	3,737,210	-24.580%
2023-12-14	66.470	69.6900	66.3800	69.520	+6.283%	4,292,180	-24.439%
2023-12-13	64.750	65.7900	63.1400	65.410	+1.004%	1,798,977	-19.691%
2023-12-12	63.410	65.2050	63.2578	64.760	+1.409%	2,301,538	-18.885%
2023-12-11	62.090	64.1800	61.6125	63.860	+3.484%	2,048,246	-17.742%
2023-12-08	61.190	62.2700	60.7800	61.710	+0.718%	1,831,888	-14.876%
2023-12-07	59.850	61.3800	58.8700	61.270	+2.578%	1,977,720	-14.265%
2023-12-06	61.700	61.9500	59.5000	59.730	-1.614%	1,718,389	-12.054%
2023-12-05	60.840	61.3800	59.7700	60.710	-1.445%	2,493,101	-13.474%
2023-12-04	59.460	61.6000	59.1950	61.600	+2.224%	2,546,982	-14.724%
2023-12-01	59.580	60.4700	58.0000	60.260	+2.921%	4,151,395	-12.828%
2023-11-30	60.040	60.0400	57.8800	58.550	-0.864%	3,021,670	-10.282%
2023-11-29	58.390	60.0900	58.2050	59.060	+3.451%	2,632,429	-11.057%
2023-11-28	57.510	57.9650	56.4200	57.090	-1.416%	1,281,374	-7.987%
2023-11-27	57.500	58.4200	57.1500	57.910	-0.086%	1,436,474	-9.290%
2023-11-24	57.900	58.1500	57.3800	57.960	-0.207%	554,999	-9.369%