Dark

AXON
Axon Enterprise, Inc. Common Stock
stock NASDAQ

At Close

Mar 2, 2026 3:59:56 PM EST

572.15USD+5.485%(+29.75)1,313,144

569.60Bid 572.72Ask 3.12Spread

Pre-market

Mar 2, 2026 9:16:30 AM EST

540.59USD-0.334%(-1.81)1,680

After-hours

Mar 2, 2026 4:42:30 PM EST

573.00USD+0.149%(+0.85)3,829

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	549.4900	577.3200	547.4100	572.1500	+5.485%	1,313,144	0.000%
2026-02-27	540.5000	545.0200	523.8300	542.4000	-1.416%	1,673,854	+5.485%
2026-02-26	528.0700	555.3600	517.0700	550.1900	+5.769%	2,090,229	+3.991%
2026-02-25	498.4300	551.9700	498.3000	520.1800	+17.552%	4,421,296	+9.991%
2026-02-24	420.7700	444.9600	410.5400	442.5100	+4.504%	1,458,354	+29.297%
2026-02-23	426.2400	431.5150	420.4950	423.4400	-2.413%	810,387	+35.119%
2026-02-20	435.1700	449.8900	429.0100	433.9100	-1.634%	648,198	+31.859%
2026-02-19	429.0500	443.0000	423.5000	441.1200	+2.557%	593,851	+29.704%
2026-02-18	433.9900	443.5300	427.0100	430.1200	-0.421%	691,235	+33.021%
2026-02-17	433.6200	444.8300	426.4900	431.9400	+0.528%	710,391	+32.461%
2026-02-13	440.1300	446.0000	420.6100	429.6700	-1.409%	953,562	+33.160%
2026-02-12	438.2100	443.1900	428.0500	435.8100	+0.313%	868,344	+31.284%
2026-02-11	453.3900	455.8275	432.0000	434.4500	-2.801%	1,104,869	+31.695%
2026-02-10	438.5700	458.1400	436.0000	446.9700	+3.043%	1,779,082	+28.006%
2026-02-09	418.2150	434.6100	412.0001	433.7700	+4.725%	1,507,790	+31.902%
2026-02-06	410.0000	414.9600	396.4100	414.2000	+3.641%	1,479,392	+38.134%
2026-02-05	426.4100	431.6800	397.8200	399.6500	-7.198%	1,529,659	+43.163%
2026-02-04	447.6300	453.9900	420.5700	430.6500	-4.574%	1,725,784	+32.857%
2026-02-03	471.7500	471.7500	434.6200	451.2900	-1.891%	2,252,189	+26.781%
2026-02-02	482.0000	491.2600	459.5000	459.9900	-4.878%	1,149,133	+24.383%
2026-01-30	505.3600	509.1200	481.3500	483.5800	-5.102%	1,287,181	+18.315%
2026-01-29	555.0100	556.5000	502.5600	509.5800	-7.326%	1,538,995	+12.279%
2026-01-28	610.6500	612.1250	549.0900	549.8600	-9.892%	1,337,397	+4.054%
2026-01-27	604.0000	614.2100	596.0000	610.2200	+0.851%	333,140	-6.239%
2026-01-26	611.0000	616.0800	603.1100	605.0700	-1.316%	443,126	-5.441%
2026-01-23	608.8000	622.3899	605.0000	613.1400	+0.963%	423,217	-6.685%
2026-01-22	613.0100	617.9900	598.2800	607.2900	-0.485%	509,765	-5.786%
2026-01-21	619.2500	624.6900	595.5400	610.2500	-1.655%	669,723	-6.243%
2026-01-20	625.9700	635.9999	617.8800	620.5200	-2.440%	636,446	-7.795%
2026-01-16	641.0900	649.3000	633.0850	636.0400	-0.180%	678,587	-10.045%
2026-01-15	636.0100	642.1800	627.7700	637.1900	+1.267%	455,629	-10.207%
2026-01-14	636.3600	649.0000	617.5900	629.2200	-1.916%	752,835	-9.070%
2026-01-13	635.0000	649.8900	623.3400	641.5100	+1.548%	784,167	-10.812%
2026-01-12	631.0000	633.2700	617.5800	631.7300	+0.006%	479,360	-9.431%
2026-01-09	617.7200	636.0100	615.0000	631.6900	+3.052%	608,745	-9.426%
2026-01-08	630.6000	640.7200	609.1400	612.9800	-1.277%	591,031	-6.661%
2026-01-07	619.7900	626.3400	608.1127	620.9100	-0.916%	778,521	-7.853%
2026-01-06	602.9100	633.9200	595.0001	626.6500	+6.003%	1,203,498	-8.697%
2026-01-05	569.6500	601.6900	568.3611	591.1600	+4.918%	778,308	-3.216%
2026-01-02	573.3700	579.5800	554.4001	563.4500	-0.789%	517,813	+1.544%
2025-12-31	572.9400	574.1900	567.8200	567.9300	-0.731%	469,166	+0.743%
2025-12-30	579.0000	580.8899	571.1370	572.1100	-1.454%	431,033	+0.007%
2025-12-29	580.0000	586.9900	577.2200	580.5500	-0.564%	443,492	-1.447%
2025-12-26	591.1500	591.1500	577.1254	583.8400	-1.237%	328,540	-2.002%
2025-12-24	587.0400	591.8200	581.7100	591.1500	+0.022%	218,874	-3.214%
2025-12-23	597.2600	608.3800	584.2900	591.0200	-1.528%	709,503	-3.193%
2025-12-22	603.9500	617.9700	596.5000	600.1900	+1.008%	876,193	-4.672%
2025-12-19	566.2950	603.1200	561.9101	594.2000	+5.489%	2,689,123	-3.711%
2025-12-18	555.8400	568.6100	555.1500	563.2800	+2.415%	955,663	+1.575%
2025-12-17	546.3350	563.4650	544.5000	550.0000	-0.912%	1,141,014	+4.027%
2025-12-16	548.3150	559.5200	540.9300	555.0600	+0.593%	897,828	+3.079%
2025-12-15	568.1800	576.7175	541.9401	551.7900	-2.213%	1,017,025	+3.690%
2025-12-12	584.1300	584.1300	561.6300	564.2800	-2.883%	943,931	+1.395%
2025-12-11	563.9900	586.3700	553.2800	581.0300	+2.224%	742,652	-1.528%
2025-12-10	552.3000	579.6000	552.0700	568.3900	+3.977%	1,396,288	+0.662%
2025-12-09	550.9900	552.7100	540.0267	546.6500	-1.170%	459,558	+4.665%
2025-12-08	553.7000	555.3800	548.2200	553.1200	+0.394%	533,430	+3.440%
2025-12-05	551.0200	555.9999	544.8050	550.9500	+0.062%	389,684	+3.848%
2025-12-04	547.4900	553.4600	540.6500	550.6100	+1.299%	1,259,352	+3.912%
2025-12-03	536.7500	544.6000	531.0000	543.5500	+1.079%	552,156	+5.262%
2025-12-02	534.8100	542.5300	532.6201	537.7500	+0.851%	584,270	+6.397%
2025-12-01	531.5200	540.4500	525.0000	533.2100	-1.283%	770,124	+7.303%
2025-11-28	538.7400	542.7000	533.1800	540.1400	+1.307%	294,893	+5.926%
2025-11-26	533.5900	537.6650	527.2175	533.1700	+0.809%	445,332	+7.311%
2025-11-25	523.5000	539.8000	514.2500	528.8900	+0.818%	914,594	+8.179%
2025-11-24	521.4600	525.3000	515.8300	524.6000	+0.500%	1,024,220	+9.064%
2025-11-21	519.6100	527.9000	508.7200	521.9900	+0.458%	902,329	+9.609%
2025-11-20	541.8500	553.1900	519.1200	519.6100	-2.162%	787,189	+10.111%
2025-11-19	533.0000	533.5100	521.1900	531.0900	-0.502%	1,059,480	+7.731%
2025-11-18	541.2700	549.2229	528.9500	533.7700	-1.741%	841,197	+7.190%
2025-11-17	554.5600	554.6500	538.3600	543.2300	-2.009%	812,194	+5.324%
2025-11-14	548.9000	569.0400	546.6400	554.3700	-0.524%	823,617	+3.207%
2025-11-13	565.8800	580.0000	556.6000	557.2900	-2.146%	1,285,465	+2.666%
2025-11-12	570.3500	575.9200	565.3700	569.5100	-0.467%	1,048,887	+0.464%
2025-11-11	583.1600	585.0000	561.9150	572.1800	-2.140%	1,239,975	-0.005%
2025-11-10	611.3500	611.3500	580.3900	584.6900	-2.958%	1,118,632	-2.145%
2025-11-07	587.0000	611.2100	577.8000	602.5100	+2.618%	1,049,882	-5.039%
2025-11-06	628.6000	631.9899	584.2100	587.1400	-8.192%	1,891,456	-2.553%
2025-11-05	563.8400	657.3564	560.0000	639.5300	-9.432%	4,862,992	-10.536%
2025-11-04	715.4600	719.9200	698.3150	706.1300	-2.482%	1,132,911	-18.974%
2025-11-03	737.0600	738.2300	720.7356	724.1000	-1.110%	603,756	-20.985%
2025-10-31	745.0000	749.9550	731.0000	732.2300	-0.900%	533,371	-21.862%
2025-10-30	760.8500	760.8500	737.6300	738.8800	-2.707%	491,209	-22.565%
2025-10-29	750.4800	762.0750	742.0000	759.4400	+0.588%	445,761	-24.662%
2025-10-28	746.1200	764.0200	745.0000	755.0000	+0.801%	566,298	-24.219%
2025-10-27	746.5900	756.0400	741.5700	749.0000	+1.773%	489,691	-23.611%
2025-10-24	726.4400	737.5325	724.2100	735.9500	+2.730%	383,751	-22.257%
2025-10-23	704.4100	718.1900	704.0100	716.3900	+2.182%	343,591	-20.134%
2025-10-22	709.7700	709.9500	683.3500	701.0900	-0.842%	576,210	-18.391%
2025-10-21	687.9900	708.0200	685.0000	707.0400	+3.500%	498,723	-19.078%
2025-10-20	675.1400	686.9700	673.0000	683.1300	+1.856%	453,755	-16.246%
2025-10-17	645.5100	677.0600	639.5000	670.6800	+2.838%	675,311	-14.691%
2025-10-16	648.5000	663.2500	642.3601	652.1700	+1.113%	800,451	-12.270%
2025-10-15	708.5300	714.0499	638.5000	644.9900	-8.469%	1,360,343	-11.293%
2025-10-14	698.6800	717.5298	690.4600	704.6700	-0.751%	363,186	-18.806%
2025-10-13	705.5300	717.9999	699.1300	710.0000	+0.991%	395,711	-19.415%
2025-10-10	733.1800	739.9999	702.2700	703.0300	-4.225%	456,164	-18.617%
2025-10-09	726.0200	753.1600	722.5100	734.0400	+0.911%	512,420	-22.055%
2025-10-08	715.6400	732.8600	708.0400	727.4100	+1.793%	501,128	-21.344%
2025-10-07	720.8800	728.3400	706.6100	714.6000	-0.969%	376,452	-19.934%
2025-10-06	719.2000	724.2700	705.0000	721.5900	+0.850%	431,910	-20.710%
2025-10-03	721.5100	726.7600	712.7600	715.5100	-0.697%	379,176	-20.036%
2025-10-02	719.9100	725.1600	703.2400	720.5300	+1.292%	453,008	-20.593%
2025-10-01	708.6400	720.0750	697.0000	711.3400	-0.878%	520,473	-19.567%
2025-09-30	716.0400	724.8800	700.2450	717.6400	+0.226%	608,857	-20.273%
2025-09-29	716.3350	722.8400	703.0000	716.0200	+1.013%	719,263	-20.093%
2025-09-26	718.0000	722.0000	697.4550	708.8400	-0.465%	442,853	-19.284%
2025-09-25	696.9700	723.1522	694.5400	712.1500	+2.024%	974,686	-19.659%
2025-09-24	789.2900	789.2900	697.8000	698.0200	-10.232%	1,192,499	-18.032%
2025-09-23	769.1600	792.1550	768.2236	777.5800	+0.214%	449,310	-26.419%
2025-09-22	766.3300	778.9419	761.5501	775.9200	+0.179%	406,984	-26.262%
2025-09-19	771.7700	779.0900	760.0100	774.5300	+1.052%	1,740,459	-26.129%
2025-09-18	756.3500	771.9999	753.0000	766.4700	+1.950%	436,875	-25.353%
2025-09-17	750.6700	762.1750	748.3000	751.8100	+0.152%	504,493	-23.897%
2025-09-16	760.7900	766.6300	750.6500	750.6700	-1.330%	484,865	-23.781%
2025-09-15	760.0000	774.3200	756.2000	760.7900	+0.616%	393,820	-24.795%
2025-09-12	756.6600	765.4400	754.4600	756.1300	+0.668%	304,070	-24.332%
2025-09-11	751.6100	765.0050	745.4284	751.1100	+0.476%	466,950	-23.826%
2025-09-10	736.6600	750.9550	734.2600	747.5500	+2.127%	481,584	-23.463%
2025-09-09	734.0900	739.9999	718.0000	731.9800	-1.165%	312,183	-21.835%
2025-09-08	736.3700	750.0000	733.8750	740.6100	+1.675%	608,947	-22.746%
2025-09-05	731.0000	738.7700	708.7592	728.4100	-0.240%	398,299	-21.452%
2025-09-04	725.7800	731.1900	719.0000	730.1600	+0.671%	383,753	-21.640%
2025-09-03	737.2600	738.0000	713.2051	725.2900	-2.461%	635,333	-21.114%
2025-09-02	733.8100	748.8300	726.0001	743.5900	-0.495%	494,339	-23.056%
2025-08-29	784.3200	785.8399	745.4600	747.2900	-4.426%	583,592	-23.437%
2025-08-28	772.8300	794.2900	771.5001	781.9000	+1.588%	553,782	-26.826%
2025-08-27	774.7600	779.7900	767.0000	769.6800	+0.086%	327,223	-25.664%
2025-08-26	764.2000	775.0000	761.0500	769.0200	+0.720%	413,957	-25.600%
2025-08-25	766.2200	777.5400	762.2700	763.5200	-0.355%	301,529	-25.064%
2025-08-22	764.3700	784.1400	757.5000	766.2400	+0.358%	395,921	-25.330%
2025-08-21	763.0000	768.0000	752.5000	763.5100	+0.344%	367,048	-25.063%
2025-08-20	754.1700	763.7100	740.5000	760.8900	+0.343%	409,959	-24.805%
2025-08-19	779.8300	783.9950	755.0000	758.2900	-4.210%	654,278	-24.547%
2025-08-18	755.1800	792.6400	753.7700	791.6200	+4.956%	848,300	-27.724%
2025-08-15	750.2100	762.0000	739.0100	754.2400	+0.588%	583,413	-24.142%
2025-08-14	764.2600	764.2600	745.0000	749.8300	-2.050%	517,787	-23.696%
2025-08-13	776.9800	780.0000	731.7421	765.5200	-0.397%	1,129,168	-25.260%
2025-08-12	819.6400	824.6600	767.5100	768.5700	-6.122%	999,533	-25.557%
2025-08-11	842.8900	844.1500	817.3600	818.6900	-2.826%	616,018	-30.114%
2025-08-08	872.4700	878.6169	835.7000	842.5000	-3.269%	667,561	-32.089%
2025-08-07	867.2300	885.0000	860.9800	870.9700	+0.848%	700,950	-34.309%
2025-08-06	859.7600	879.2200	843.0227	863.6500	-0.400%	842,126	-33.752%
2025-08-05	818.0000	885.9150	802.9601	867.1200	+16.411%	2,534,971	-34.017%
2025-08-04	751.0400	755.0000	736.9500	744.8800	+0.325%	769,837	-23.189%
2025-08-01	739.4600	747.4081	728.0000	742.4700	-1.723%	457,681	-22.940%
2025-07-31	752.6200	762.0500	747.2400	755.4900	+0.920%	513,614	-24.268%
2025-07-30	728.7400	749.8000	725.0000	748.6000	+2.725%	448,258	-23.571%
2025-07-29	742.1900	742.1900	725.7900	728.7400	-1.025%	383,542	-21.488%
2025-07-28	740.3600	747.3000	722.0700	736.2900	+0.174%	627,694	-22.293%
2025-07-25	711.3900	742.2300	709.8200	735.0100	+3.631%	723,678	-22.158%
2025-07-24	705.2200	715.7450	695.0001	709.2600	+0.573%	1,105,053	-19.331%
2025-07-23	725.8000	728.9500	694.7200	705.2200	-2.153%	1,098,487	-18.869%
2025-07-22	749.0100	749.0100	720.1800	720.7400	-4.100%	759,573	-20.616%
2025-07-21	755.9200	758.2500	741.9100	751.5500	-0.600%	377,483	-23.871%
2025-07-18	747.8300	757.9799	741.0700	756.0900	+1.372%	404,325	-24.328%
2025-07-17	744.8000	753.2500	739.7900	745.8600	+0.416%	341,234	-23.290%
2025-07-16	743.5600	748.2700	725.0500	742.7700	-0.416%	516,134	-22.971%
2025-07-15	752.7400	753.5700	740.1600	745.8700	-0.585%	373,471	-23.291%
2025-07-14	727.1000	752.9700	723.9900	750.2600	+2.829%	538,912	-23.740%
2025-07-11	740.3300	753.0180	723.0010	729.6200	-0.460%	1,121,522	-21.582%
2025-07-10	802.1100	803.0000	728.4300	732.9900	-9.043%	1,227,628	-21.943%
2025-07-09	794.3000	809.9900	785.0000	805.8600	+1.979%	339,967	-29.001%
2025-07-08	802.7200	815.0000	774.0957	790.2200	-1.488%	507,791	-27.596%
2025-07-07	796.0200	804.4375	790.0000	802.1600	+0.840%	453,034	-28.674%
2025-07-03	781.7700	797.8900	780.0000	795.4800	+2.702%	268,669	-28.075%
2025-07-02	774.6800	782.9813	756.7200	774.5500	-0.107%	574,326	-26.131%
2025-07-01	825.8900	829.5000	765.5000	775.3800	-6.348%	997,650	-26.210%
2025-06-30	818.7500	830.2100	816.8550	827.9400	+1.141%	530,137	-30.895%
2025-06-27	804.8500	820.8300	802.2836	818.6000	+1.822%	1,010,936	-30.106%
2025-06-26	791.8100	805.4800	791.8100	803.9500	+2.405%	484,379	-28.833%
2025-06-25	800.0000	801.0000	780.6600	785.0700	-1.156%	440,465	-27.121%
2025-06-24	785.0000	799.6600	758.2400	794.2500	+1.406%	743,572	-27.963%
2025-06-23	773.4800	791.3800	767.3175	783.2400	+0.762%	391,501	-26.951%
2025-06-20	780.2800	781.0000	767.0803	777.3200	+0.847%	1,182,182	-26.395%
2025-06-18	775.8500	779.8899	761.9000	770.7900	-0.868%	482,933	-25.771%
2025-06-17	776.3900	782.7514	770.2010	777.5400	-0.393%	445,749	-26.415%
2025-06-16	786.3700	797.5000	779.2800	780.6100	-0.003%	470,995	-26.705%
2025-06-13	771.8100	786.7749	767.6000	780.6300	+0.700%	359,099	-26.707%
2025-06-12	773.1600	781.1200	772.6050	775.2000	-0.406%	350,325	-26.193%
2025-06-11	764.6700	782.7850	746.9000	778.3600	+2.059%	487,781	-26.493%
2025-06-10	778.5400	787.6100	751.2500	762.6600	-2.697%	600,557	-24.980%
2025-06-09	795.8300	806.6400	775.8553	783.8000	-1.017%	537,362	-27.003%
2025-06-06	794.9200	798.1600	784.6357	791.8500	+0.443%	443,740	-27.745%
2025-06-05	780.5300	793.2399	773.9901	788.3600	+1.072%	683,795	-27.425%
2025-06-04	760.0000	780.6200	757.4500	780.0000	+2.757%	558,064	-26.647%
2025-06-03	761.0000	766.2600	750.0000	759.0700	+0.066%	503,574	-24.625%
2025-06-02	755.0000	765.0000	742.8000	758.5700	+1.094%	521,175	-24.575%
2025-05-30	731.0100	751.9900	729.1400	750.3600	+2.748%	1,121,126	-23.750%
2025-05-29	753.1900	754.8083	729.1600	730.2900	-2.758%	536,596	-21.654%
2025-05-28	748.8100	755.0500	743.6277	751.0000	+0.659%	524,938	-23.815%
2025-05-27	740.5800	748.1400	736.6300	746.0800	+2.011%	477,573	-23.313%
2025-05-23	717.9800	735.4259	714.0000	731.3700	+1.053%	422,654	-21.770%
2025-05-22	734.0700	735.0000	722.0300	723.7500	-1.581%	510,375	-20.946%
2025-05-21	738.0000	748.8000	730.0100	735.3800	-0.992%	570,731	-22.197%
2025-05-20	741.4100	744.5100	734.8900	742.7500	+0.058%	383,702	-22.969%
2025-05-19	721.9900	742.3400	721.0492	742.3200	+1.247%	425,566	-22.924%
2025-05-16	732.0000	735.6800	724.7408	733.1800	+0.658%	420,469	-21.963%
2025-05-15	725.4950	732.2220	722.0000	728.3900	-0.019%	570,241	-21.450%
2025-05-14	725.0000	730.7600	715.5886	728.5300	+0.519%	566,253	-21.465%
2025-05-13	695.0000	732.1662	694.7100	724.7700	+4.569%	868,804	-21.058%
2025-05-12	700.0000	703.0000	667.0000	693.1000	+1.243%	878,357	-17.451%
2025-05-09	684.0100	697.3900	677.6100	684.5900	-0.326%	642,574	-16.424%
2025-05-08	646.3800	698.2650	644.6050	686.8300	+14.125%	1,692,978	-16.697%
2025-05-07	602.0100	607.5992	594.5200	601.8200	+0.025%	887,360	-4.930%
2025-05-06	608.9700	612.7750	597.5614	601.6700	-3.175%	759,283	-4.906%
2025-05-05	624.9900	631.1581	620.9901	621.4000	-1.076%	358,190	-7.926%
2025-05-02	632.1800	638.3500	626.4600	628.1600	+1.137%	507,953	-8.917%
2025-05-01	617.9600	627.7299	613.0200	621.1000	+1.272%	450,462	-7.881%
2025-04-30	591.5900	614.7600	585.4900	613.3000	+0.355%	519,821	-6.710%
2025-04-29	603.5700	612.0300	598.8100	611.1300	+1.439%	399,687	-6.378%
2025-04-28	605.6600	614.0000	594.5400	602.4600	-0.219%	456,126	-5.031%
2025-04-25	590.7200	603.9800	590.7200	603.7800	+2.220%	556,455	-5.239%
2025-04-24	576.1500	593.8359	571.0000	590.6700	+2.387%	493,331	-3.135%
2025-04-23	576.4000	594.4624	574.2000	576.9000	+3.849%	492,948	-0.823%
2025-04-22	551.3200	561.8112	546.0000	555.5200	+2.508%	440,802	+2.994%
2025-04-21	550.0000	556.6300	531.2200	541.9300	-3.145%	478,945	+5.576%
2025-04-17	578.2000	578.2000	556.3900	559.5300	-2.154%	519,731	+2.255%
2025-04-16	572.0100	581.1050	564.6800	571.8500	-1.136%	368,438	+0.052%
2025-04-15	575.1000	584.1700	572.8200	578.4200	+0.625%	330,872	-1.084%
2025-04-14	578.0000	590.0000	571.7150	574.8300	+1.206%	666,157	-0.466%
2025-04-11	549.0000	569.0000	541.5189	567.9800	+3.035%	516,622	+0.734%
2025-04-10	543.8500	564.3600	534.2200	551.2500	-1.534%	655,898	+3.791%
2025-04-09	503.1500	567.0358	497.3550	559.8400	+11.073%	1,105,398	+2.199%
2025-04-08	522.7100	536.8400	497.9900	504.0300	+0.294%	943,153	+13.515%
2025-04-07	471.7200	524.8200	469.2434	502.5500	+1.090%	1,045,892	+13.849%
2025-04-04	511.2600	519.9999	486.1000	497.1300	-7.886%	971,548	+15.091%
2025-04-03	532.6700	553.6000	528.7600	539.6900	-3.354%	662,053	+6.015%
2025-04-02	530.6900	560.3000	530.6900	558.4200	+3.182%	731,828	+2.459%
2025-04-01	521.5900	542.9849	520.1900	541.2000	+2.900%	509,615	+5.719%
2025-03-31	522.6700	528.8300	507.0300	525.9500	-1.682%	779,458	+8.784%
2025-03-28	550.4000	550.4000	529.0000	534.9500	-2.851%	678,472	+6.954%
2025-03-27	554.7800	557.0000	540.0000	550.6500	-1.504%	374,576	+3.904%
2025-03-26	575.5700	578.2000	553.5600	559.0600	-3.139%	507,418	+2.341%
2025-03-25	569.2100	579.6750	566.9700	577.1800	+0.814%	436,764	-0.871%
2025-03-24	571.9900	574.1550	561.0000	572.5200	+2.236%	674,585	-0.065%
2025-03-21	550.6300	562.2800	544.3400	560.0000	+0.285%	739,120	+2.170%
2025-03-20	560.1600	572.8200	556.4955	558.4100	-1.707%	515,520	+2.461%
2025-03-19	545.3400	571.4000	542.6500	568.1100	+5.208%	564,222	+0.711%
2025-03-18	548.7000	555.5800	532.5200	539.9900	-2.673%	547,291	+5.956%
2025-03-17	552.7200	563.7000	549.5800	554.8200	-0.259%	646,647	+3.124%
2025-03-14	544.5500	557.4500	543.8750	556.2600	+4.059%	623,993	+2.857%
2025-03-13	558.8100	569.9500	530.2203	534.5600	-4.182%	745,144	+7.032%
2025-03-12	540.3700	560.7250	539.1300	557.8900	+5.934%	1,203,230	+2.556%
2025-03-11	518.2600	539.1750	509.0001	526.6400	+2.171%	896,016	+8.642%
2025-03-10	508.3900	522.0600	501.8500	515.4500	-2.080%	1,324,535	+11.000%
2025-03-07	500.0000	527.9400	500.0000	526.4000	+5.425%	1,254,630	+8.691%
2025-03-06	522.8500	526.1900	495.0000	499.3100	-6.664%	891,025	+14.588%
2025-03-05	529.7500	538.9800	521.0800	534.9600	+1.264%	826,860	+6.952%
2025-03-04	513.8700	543.4100	503.0200	528.2800	+0.481%	940,705	+8.304%
2025-03-03	532.8400	541.7500	520.6701	525.7500	-0.511%	834,089	+8.825%
2025-02-28	526.9700	531.3600	514.0400	528.4500	+0.573%	1,098,734	+8.269%
2025-02-27	575.0000	578.8739	521.7000	525.4400	-8.204%	1,429,519	+8.890%
2025-02-26	584.9500	600.9900	558.2100	572.4000	+15.252%	2,761,573	-0.044%
2025-02-25	498.9050	502.2426	480.1767	496.6500	-0.616%	1,310,231	+15.202%
2025-02-24	516.5100	524.3500	496.1900	499.7300	-2.629%	1,264,224	+14.492%
2025-02-21	551.6550	551.6550	510.5339	513.2200	-5.277%	1,450,330	+11.482%
2025-02-20	581.0000	584.0000	521.6550	541.8100	-8.697%	2,514,006	+5.600%
2025-02-19	700.0000	705.1000	592.7600	593.4200	-16.421%	2,311,996	-3.584%
2025-02-18	694.0200	715.9900	691.8600	710.0100	+3.892%	1,305,221	-19.417%
2025-02-14	662.5700	686.1700	648.8500	683.4100	+2.815%	678,592	-16.280%
2025-02-13	667.7500	671.4400	655.0688	664.7000	-0.057%	344,573	-13.924%
2025-02-12	656.4900	668.5673	652.2600	665.0800	-0.625%	485,876	-13.973%
2025-02-11	678.4750	678.4750	656.7150	669.2600	-1.267%	405,283	-14.510%
2025-02-10	684.3200	686.0800	672.0000	677.8500	-0.205%	379,530	-15.593%
2025-02-07	680.0000	689.5400	677.9300	679.2400	+0.272%	540,505	-15.766%
2025-02-06	680.9900	684.3600	661.0000	677.4000	-0.458%	536,051	-15.537%
2025-02-05	662.9100	680.9720	662.9100	680.5200	+2.656%	441,076	-15.925%
2025-02-04	657.1400	674.0000	652.5800	662.9100	+0.729%	503,076	-13.691%
2025-02-03	640.7500	671.2150	635.5501	658.1100	+0.909%	886,011	-13.062%
2025-01-31	655.4400	671.0600	649.7600	652.1800	-0.191%	603,158	-12.271%
2025-01-30	646.5000	657.0000	643.5500	653.4300	+2.103%	500,342	-12.439%
2025-01-29	640.0000	644.8600	632.1400	639.9700	+0.383%	419,644	-10.597%
2025-01-28	606.5800	639.3400	604.3700	637.5300	+5.433%	539,533	-10.255%
2025-01-27	597.7900	608.0100	587.1400	604.6800	-0.924%	444,205	-5.380%
2025-01-24	613.9700	615.5000	605.2001	610.3200	-0.499%	300,779	-6.254%
2025-01-23	609.5900	614.6000	602.8071	613.3800	+0.951%	356,430	-6.722%
2025-01-22	607.9800	612.1400	602.7100	607.6000	+0.334%	341,313	-5.834%
2025-01-21	603.1200	609.5000	592.5900	605.5800	+1.968%	511,189	-5.520%
2025-01-17	595.8400	603.0000	591.1910	593.8900	+1.374%	521,011	-3.661%
2025-01-16	585.0000	592.2200	581.8000	585.8400	+1.007%	452,037	-2.337%
2025-01-15	589.4000	594.8400	577.5300	580.0000	+0.034%	688,011	-1.353%
2025-01-14	571.8950	584.2300	569.9500	579.8000	+1.955%	496,889	-1.319%
2025-01-13	561.4000	569.3300	556.6800	568.6800	-0.232%	404,536	+0.610%
2025-01-10	572.0000	574.8300	562.7100	570.0000	-1.271%	446,101	+0.377%
2025-01-08	565.0200	577.7400	559.2300	577.3400	+2.724%	572,300	-0.899%
2025-01-07	570.7200	573.5000	554.7600	562.0300	-1.521%	896,613	+1.801%
2025-01-06	604.4000	606.3100	543.4750	570.7100	-5.049%	1,595,025	+0.252%
2025-01-03	595.3600	608.9499	594.1800	601.0600	+0.766%	413,983	-4.810%
2025-01-02	604.0700	612.2548	588.1900	596.4900	+0.365%	503,919	-4.081%
2024-12-31	607.1700	607.1700	592.2800	594.3200	-1.655%	477,118	-3.730%
2024-12-30	601.2000	607.2400	591.1400	604.3200	-1.090%	617,351	-5.323%
2024-12-27	620.9500	622.4600	606.5500	610.9800	-2.055%	385,745	-6.355%
2024-12-26	630.0000	630.0000	620.9600	623.8000	-1.180%	421,147	-8.280%
2024-12-24	619.6700	631.7800	619.0700	631.2500	+1.139%	260,280	-9.362%
2024-12-23	634.6400	642.5300	616.9701	624.1400	-1.195%	580,532	-8.330%
2024-12-20	607.9500	633.2100	605.0950	631.6900	+2.600%	4,865,883	-9.426%
2024-12-19	620.5400	626.5800	608.0000	615.6800	+0.938%	1,284,114	-7.070%
2024-12-18	637.0000	638.8747	604.1400	609.9600	-4.058%	1,528,173	-6.199%
2024-12-17	642.9300	648.6894	632.0000	635.7600	-2.085%	1,401,234	-10.005%
2024-12-16	652.0000	654.0000	603.3322	649.3000	+0.681%	1,728,442	-11.882%
2024-12-13	635.2900	648.9100	635.0000	644.9100	+1.336%	546,677	-11.282%
2024-12-12	648.0100	657.7475	635.8100	636.4100	-0.940%	629,817	-10.097%
2024-12-11	646.6800	651.1400	633.8581	642.4500	+0.784%	628,780	-10.942%
2024-12-10	647.2200	659.6800	633.3100	637.4500	-0.800%	888,835	-10.244%
2024-12-09	687.6900	687.9700	631.0322	642.5900	-6.558%	1,157,014	-10.962%
2024-12-06	689.7300	698.6700	680.2420	687.6900	-0.303%	915,747	-16.801%
2024-12-05	688.0100	695.9400	677.4000	689.7800	+0.348%	695,469	-17.053%
2024-12-04	667.0900	689.3900	667.0900	687.3900	+2.615%	799,643	-16.765%
2024-12-03	652.8200	675.4750	638.0000	669.8700	+5.261%	1,366,071	-14.588%
2024-12-02	649.2000	649.3944	634.9500	636.3900	-1.634%	742,533	-10.094%
2024-11-29	639.3800	652.2250	639.0000	646.9600	+1.890%	383,553	-11.563%
2024-11-27	632.1000	636.3650	625.8100	634.9600	+0.443%	503,748	-9.892%
2024-11-26	622.6000	633.0000	621.2150	632.1600	+2.126%	606,277	-9.493%
2024-11-25	639.5400	639.9900	607.2000	619.0000	-2.818%	1,265,518	-7.569%
2024-11-22	635.5000	641.2000	623.5050	636.9500	+0.900%	574,744	-10.173%
2024-11-21	621.9900	640.5100	611.0000	631.2700	+3.517%	879,063	-9.365%
2024-11-20	609.1800	613.2499	598.9500	609.8200	-0.062%	546,572	-6.177%
2024-11-19	598.3000	618.0699	598.0100	610.2000	+1.700%	975,763	-6.236%
2024-11-18	601.0400	610.3300	592.0000	600.0000	+0.108%	654,838	-4.642%
2024-11-15	599.5300	602.0000	594.4228	599.3500	-0.862%	669,647	-4.538%
2024-11-14	601.0000	609.3700	592.2100	604.5600	+0.544%	722,058	-5.361%
2024-11-13	600.0000	617.1499	599.7200	601.2900	+1.027%	843,328	-4.846%
2024-11-12	609.1100	609.3550	591.7400	595.1800	-3.402%	1,378,839	-3.869%
2024-11-11	611.0600	624.8399	588.0200	616.1400	+2.149%	1,818,581	-7.140%
2024-11-08	540.0000	611.8800	515.0000	603.1800	+28.678%	3,945,317	-5.144%
2024-11-07	465.5000	471.0000	462.8109	468.7500	+2.009%	827,775	+22.059%
2024-11-06	459.0300	462.6400	450.7200	459.5200	+4.178%	697,632	+24.510%
2024-11-05	433.9700	442.7700	433.9700	441.0900	+2.206%	649,689	+29.713%
2024-11-04	425.8400	435.5040	424.9900	431.5700	+1.346%	476,187	+32.574%
2024-11-01	426.8200	430.1550	424.5700	425.8400	+0.553%	576,005	+34.358%
2024-10-31	435.9600	436.9000	422.3800	423.5000	-3.531%	858,723	+35.100%
2024-10-30	443.3300	445.4800	438.7600	439.0000	-1.126%	412,106	+30.330%
2024-10-29	444.9600	447.6250	443.7000	444.0000	-0.173%	478,521	+28.863%
2024-10-28	449.1000	449.1000	443.2500	444.7700	+0.056%	438,827	+28.640%
2024-10-25	446.1200	449.8300	442.7100	444.5200	+0.316%	286,908	+28.712%
2024-10-24	442.5800	446.7475	438.1700	443.1200	+0.097%	256,039	+29.119%
2024-10-23	447.5200	449.2035	440.6700	442.6900	-1.539%	383,330	+29.244%
2024-10-22	445.1000	455.1700	443.4400	449.6100	+1.268%	613,928	+27.255%
2024-10-21	439.0000	444.1600	435.2900	443.9800	+1.354%	281,065	+28.868%
2024-10-18	438.7800	438.7800	434.0000	438.0500	+0.822%	219,709	+30.613%
2024-10-17	436.0000	437.9000	432.7344	434.4800	+0.150%	393,965	+31.686%
2024-10-16	433.3600	435.4000	428.5000	433.8300	-0.067%	375,548	+31.883%
2024-10-15	437.9800	438.0438	424.5680	434.1200	-0.881%	618,497	+31.795%
2024-10-14	437.1400	440.8900	435.4400	437.9800	+0.690%	325,054	+30.634%
2024-10-11	430.1900	436.5500	428.7700	434.9800	+1.451%	323,592	+31.535%
2024-10-10	430.7800	432.9100	424.3400	428.7600	-0.782%	475,808	+33.443%
2024-10-09	424.4000	432.8600	422.2100	432.1400	+1.206%	466,882	+32.399%
2024-10-08	424.0600	433.4800	420.4900	426.9900	+1.464%	782,958	+33.996%
2024-10-07	421.0000	425.2250	416.8800	420.8300	-0.230%	659,485	+35.958%
2024-10-04	418.0000	422.3300	413.6800	421.8000	+1.626%	610,410	+35.645%
2024-10-03	404.1700	415.1100	403.1600	415.0500	+2.606%	915,419	+37.851%
2024-10-02	400.0000	405.9950	397.5300	404.5100	+1.325%	574,599	+41.443%
2024-10-01	399.8700	400.7800	395.3700	399.2200	-0.095%	742,253	+43.317%
2024-09-30	395.5000	400.3300	394.2400	399.6000	+1.078%	545,749	+43.181%
2024-09-27	394.1200	395.5900	388.3700	395.3400	+0.531%	391,763	+44.724%
2024-09-26	396.2300	398.7400	391.9700	393.2500	-0.509%	439,797	+45.493%
2024-09-25	394.3900	395.8000	392.0200	395.2600	+0.406%	493,967	+44.753%
2024-09-24	395.5900	395.6900	388.3550	393.6600	-0.071%	274,638	+45.341%
2024-09-23	394.2900	397.3200	392.0000	393.9400	+0.165%	468,010	+45.238%
2024-09-20	387.0700	393.5800	387.0600	393.2900	+0.911%	1,014,302	+45.478%
2024-09-19	390.0000	391.5500	383.0300	389.7400	+1.757%	457,064	+46.803%
2024-09-18	383.5000	387.6100	380.5050	383.0100	+0.115%	399,901	+49.383%
2024-09-17	384.0300	386.1399	376.5301	382.5700	-0.830%	372,139	+49.554%
2024-09-16	380.9900	386.5400	379.9800	385.7700	+1.623%	477,555	+48.314%
2024-09-13	382.9800	385.0000	375.7100	379.6100	-1.274%	493,872	+50.720%
2024-09-12	364.8800	384.7300	364.6000	384.5100	+6.303%	941,794	+48.800%
2024-09-11	357.8200	364.4850	353.9100	361.7100	+0.657%	404,109	+58.179%
2024-09-10	364.8900	366.9800	357.1050	359.3500	-1.383%	303,158	+59.218%
2024-09-09	358.6100	369.4400	358.6100	364.3900	+2.755%	736,329	+57.016%