Dark

AXON
Axon Enterprise, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:58 PM EDT

750.66USD+2.789%(+20.37)1,121,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 8:56:30 AM EDT

751.60USD+2.918%(+21.31)0

After-hours

May 30, 2025 4:34:30 PM EDT

750.36USD-0.040%(-0.30)45,861

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	731.010	751.9900	729.1400	750.360	+2.748%	1,121,126	0.000%
2025-05-29	753.190	754.8083	729.1600	730.290	-2.758%	536,596	+2.748%
2025-05-28	748.810	755.0500	743.6277	751.000	+0.659%	524,938	-0.085%
2025-05-27	740.580	748.1400	736.6300	746.080	+2.011%	477,573	+0.574%
2025-05-23	717.980	735.4259	714.0000	731.370	+1.053%	422,654	+2.596%
2025-05-22	734.070	735.0000	722.0300	723.750	-1.581%	510,375	+3.677%
2025-05-21	738.000	748.8000	730.0100	735.380	-0.992%	570,731	+2.037%
2025-05-20	741.410	744.5100	734.8900	742.750	+0.058%	383,702	+1.025%
2025-05-19	721.990	742.3400	721.0492	742.320	+1.247%	425,566	+1.083%
2025-05-16	732.000	735.6800	724.7408	733.180	+0.658%	420,469	+2.343%
2025-05-15	725.495	732.2220	722.0000	728.390	-0.019%	570,241	+3.016%
2025-05-14	725.000	730.7600	715.5886	728.530	+0.519%	566,253	+2.996%
2025-05-13	695.000	732.1662	694.7100	724.770	+4.569%	868,804	+3.531%
2025-05-12	700.000	703.0000	667.0000	693.100	+1.243%	878,357	+8.261%
2025-05-09	684.010	697.3900	677.6100	684.590	-0.326%	642,574	+9.607%
2025-05-08	646.380	698.2650	644.6050	686.830	+14.125%	1,692,978	+9.250%
2025-05-07	602.010	607.5992	594.5200	601.820	+0.025%	887,360	+24.682%
2025-05-06	608.970	612.7750	597.5614	601.670	-3.175%	759,283	+24.713%
2025-05-05	624.990	631.1581	620.9901	621.400	-1.076%	358,190	+20.753%
2025-05-02	632.180	638.3500	626.4600	628.160	+1.137%	507,953	+19.454%
2025-05-01	617.960	627.7299	613.0200	621.100	+1.272%	450,462	+20.811%
2025-04-30	591.590	614.7600	585.4900	613.300	+0.355%	519,821	+22.348%
2025-04-29	603.570	612.0300	598.8100	611.130	+1.439%	399,687	+22.782%
2025-04-28	605.660	614.0000	594.5400	602.460	-0.219%	456,126	+24.549%
2025-04-25	590.720	603.9800	590.7200	603.780	+2.220%	556,455	+24.277%
2025-04-24	576.150	593.8359	571.0000	590.670	+2.387%	493,331	+27.035%
2025-04-23	576.400	594.4624	574.2000	576.900	+3.849%	492,948	+30.068%
2025-04-22	551.320	561.8112	546.0000	555.520	+2.508%	440,802	+35.073%
2025-04-21	550.000	556.6300	531.2200	541.930	-3.145%	478,945	+38.461%
2025-04-17	578.200	578.2000	556.3900	559.530	-2.154%	519,731	+34.105%
2025-04-16	572.010	581.1050	564.6800	571.850	-1.136%	368,438	+31.216%
2025-04-15	575.100	584.1700	572.8200	578.420	+0.625%	330,872	+29.726%
2025-04-14	578.000	590.0000	571.7150	574.830	+1.206%	666,157	+30.536%
2025-04-11	549.000	569.0000	541.5189	567.980	+3.035%	516,622	+32.110%
2025-04-10	543.850	564.3600	534.2200	551.250	-1.534%	655,898	+36.120%
2025-04-09	503.150	567.0358	497.3550	559.840	+11.073%	1,105,398	+34.031%
2025-04-08	522.710	536.8400	497.9900	504.030	+0.294%	943,153	+48.872%
2025-04-07	471.720	524.8200	469.2434	502.550	+1.090%	1,045,892	+49.311%
2025-04-04	511.260	519.9999	486.1000	497.130	-7.886%	971,548	+50.938%
2025-04-03	532.670	553.6000	528.7600	539.690	-3.354%	662,053	+39.035%
2025-04-02	530.690	560.3000	530.6900	558.420	+3.182%	731,828	+34.372%
2025-04-01	521.590	542.9849	520.1900	541.200	+2.900%	509,615	+38.647%
2025-03-31	522.670	528.8300	507.0300	525.950	-1.682%	779,458	+42.668%
2025-03-28	550.400	550.4000	529.0000	534.950	-2.851%	678,472	+40.267%
2025-03-27	554.780	557.0000	540.0000	550.650	-1.504%	374,576	+36.268%
2025-03-26	575.570	578.2000	553.5600	559.060	-3.139%	507,418	+34.218%
2025-03-25	569.210	579.6750	566.9700	577.180	+0.814%	436,764	+30.005%
2025-03-24	571.990	574.1550	561.0000	572.520	+2.236%	674,585	+31.063%
2025-03-21	550.630	562.2800	544.3400	560.000	+0.285%	739,120	+33.993%
2025-03-20	560.160	572.8200	556.4955	558.410	-1.707%	515,520	+34.374%
2025-03-19	545.340	571.4000	542.6500	568.110	+5.208%	564,222	+32.080%
2025-03-18	548.700	555.5800	532.5200	539.990	-2.673%	547,291	+38.958%
2025-03-17	552.720	563.7000	549.5800	554.820	-0.259%	646,647	+35.244%
2025-03-14	544.550	557.4500	543.8750	556.260	+4.059%	623,993	+34.894%
2025-03-13	558.810	569.9500	530.2203	534.560	-4.182%	745,144	+40.370%
2025-03-12	540.370	560.7250	539.1300	557.890	+5.934%	1,203,230	+34.500%
2025-03-11	518.260	539.1750	509.0001	526.640	+2.171%	896,016	+42.481%
2025-03-10	508.390	522.0600	501.8500	515.450	-2.080%	1,324,535	+45.574%
2025-03-07	500.000	527.9400	500.0000	526.400	+5.425%	1,254,630	+42.546%
2025-03-06	522.850	526.1900	495.0000	499.310	-6.664%	891,025	+50.279%
2025-03-05	529.750	538.9800	521.0800	534.960	+1.264%	826,860	+40.265%
2025-03-04	513.870	543.4100	503.0200	528.280	+0.481%	940,705	+42.038%
2025-03-03	532.840	541.7500	520.6701	525.750	-0.511%	834,089	+42.722%
2025-02-28	526.970	531.3600	514.0400	528.450	+0.573%	1,098,734	+41.993%
2025-02-27	575.000	578.8739	521.7000	525.440	-8.204%	1,429,519	+42.806%
2025-02-26	584.950	600.9900	558.2100	572.400	+15.252%	2,761,573	+31.090%
2025-02-25	498.905	502.2426	480.1767	496.650	-0.616%	1,310,231	+51.084%
2025-02-24	516.510	524.3500	496.1900	499.730	-2.629%	1,264,224	+50.153%
2025-02-21	551.655	551.6550	510.5339	513.220	-5.277%	1,450,330	+46.206%
2025-02-20	581.000	584.0000	521.6550	541.810	-8.697%	2,514,006	+38.491%
2025-02-19	700.000	705.1000	592.7600	593.420	-16.421%	2,311,996	+26.447%
2025-02-18	694.020	715.9900	691.8600	710.010	+3.892%	1,305,221	+5.683%
2025-02-14	662.570	686.1700	648.8500	683.410	+2.815%	678,592	+9.796%
2025-02-13	667.750	671.4400	655.0688	664.700	-0.057%	344,573	+12.887%
2025-02-12	656.490	668.5673	652.2600	665.080	-0.625%	485,876	+12.823%
2025-02-11	678.475	678.4750	656.7150	669.260	-1.267%	405,283	+12.118%
2025-02-10	684.320	686.0800	672.0000	677.850	-0.205%	379,530	+10.697%
2025-02-07	680.000	689.5400	677.9300	679.240	+0.272%	540,505	+10.471%
2025-02-06	680.990	684.3600	661.0000	677.400	-0.458%	536,051	+10.771%
2025-02-05	662.910	680.9720	662.9100	680.520	+2.656%	441,076	+10.263%
2025-02-04	657.140	674.0000	652.5800	662.910	+0.729%	503,076	+13.192%
2025-02-03	640.750	671.2150	635.5501	658.110	+0.909%	886,011	+14.017%
2025-01-31	655.440	671.0600	649.7600	652.180	-0.191%	603,158	+15.054%
2025-01-30	646.500	657.0000	643.5500	653.430	+2.103%	500,342	+14.834%
2025-01-29	640.000	644.8600	632.1400	639.970	+0.383%	419,644	+17.249%
2025-01-28	606.580	639.3400	604.3700	637.530	+5.433%	539,533	+17.698%
2025-01-27	597.790	608.0100	587.1400	604.680	-0.924%	444,205	+24.092%
2025-01-24	613.970	615.5000	605.2001	610.320	-0.499%	300,779	+22.945%
2025-01-23	609.590	614.6000	602.8071	613.380	+0.951%	356,430	+22.332%
2025-01-22	607.980	612.1400	602.7100	607.600	+0.334%	341,313	+23.496%
2025-01-21	603.120	609.5000	592.5900	605.580	+1.968%	511,189	+23.908%
2025-01-17	595.840	603.0000	591.1910	593.890	+1.374%	521,011	+26.347%
2025-01-16	585.000	592.2200	581.8000	585.840	+1.007%	452,037	+28.083%
2025-01-15	589.400	594.8400	577.5300	580.000	+0.034%	688,011	+29.372%
2025-01-14	571.895	584.2300	569.9500	579.800	+1.955%	496,889	+29.417%
2025-01-13	561.400	569.3300	556.6800	568.680	-0.232%	404,536	+31.948%
2025-01-10	572.000	574.8300	562.7100	570.000	-1.271%	446,101	+31.642%
2025-01-08	565.020	577.7400	559.2300	577.340	+2.724%	572,300	+29.968%
2025-01-07	570.720	573.5000	554.7600	562.030	-1.521%	896,613	+33.509%
2025-01-06	604.400	606.3100	543.4750	570.710	-5.049%	1,595,025	+31.478%
2025-01-03	595.360	608.9499	594.1800	601.060	+0.766%	413,983	+24.839%
2025-01-02	604.070	612.2548	588.1900	596.490	+0.365%	503,919	+25.796%
2024-12-31	607.170	607.1700	592.2800	594.320	-1.655%	477,118	+26.255%
2024-12-30	601.200	607.2400	591.1400	604.320	-1.090%	617,351	+24.166%
2024-12-27	620.950	622.4600	606.5500	610.980	-2.055%	385,745	+22.813%
2024-12-26	630.000	630.0000	620.9600	623.800	-1.180%	421,147	+20.289%
2024-12-24	619.670	631.7800	619.0700	631.250	+1.139%	260,280	+18.869%
2024-12-23	634.640	642.5300	616.9701	624.140	-1.195%	580,532	+20.223%
2024-12-20	607.950	633.2100	605.0950	631.690	+2.600%	4,865,883	+18.786%
2024-12-19	620.540	626.5800	608.0000	615.680	+0.938%	1,284,114	+21.875%
2024-12-18	637.000	638.8747	604.1400	609.960	-4.058%	1,528,173	+23.018%
2024-12-17	642.930	648.6894	632.0000	635.760	-2.085%	1,401,234	+18.026%
2024-12-16	652.000	654.0000	603.3322	649.300	+0.681%	1,728,442	+15.564%
2024-12-13	635.290	648.9100	635.0000	644.910	+1.336%	546,677	+16.351%
2024-12-12	648.010	657.7475	635.8100	636.410	-0.940%	629,817	+17.905%
2024-12-11	646.680	651.1400	633.8581	642.450	+0.784%	628,780	+16.797%
2024-12-10	647.220	659.6800	633.3100	637.450	-0.800%	888,835	+17.713%
2024-12-09	687.690	687.9700	631.0322	642.590	-6.558%	1,157,014	+16.771%
2024-12-06	689.730	698.6700	680.2420	687.690	-0.303%	915,747	+9.113%
2024-12-05	688.010	695.9400	677.4000	689.780	+0.348%	695,469	+8.783%
2024-12-04	667.090	689.3900	667.0900	687.390	+2.615%	799,643	+9.161%
2024-12-03	652.820	675.4750	638.0000	669.870	+5.261%	1,366,071	+12.016%
2024-12-02	649.200	649.3944	634.9500	636.390	-1.634%	742,533	+17.909%
2024-11-29	639.380	652.2250	639.0000	646.960	+1.890%	383,553	+15.982%
2024-11-27	632.100	636.3650	625.8100	634.960	+0.443%	503,748	+18.174%
2024-11-26	622.600	633.0000	621.2150	632.160	+2.126%	606,277	+18.698%
2024-11-25	639.540	639.9900	607.2000	619.000	-2.818%	1,265,518	+21.221%
2024-11-22	635.500	641.2000	623.5050	636.950	+0.900%	574,744	+17.805%
2024-11-21	621.990	640.5100	611.0000	631.270	+3.517%	879,063	+18.865%
2024-11-20	609.180	613.2499	598.9500	609.820	-0.062%	546,572	+23.046%
2024-11-19	598.300	618.0699	598.0100	610.200	+1.700%	975,763	+22.970%
2024-11-18	601.040	610.3300	592.0000	600.000	+0.108%	654,838	+25.060%
2024-11-15	599.530	602.0000	594.4228	599.350	-0.862%	669,647	+25.196%
2024-11-14	601.000	609.3700	592.2100	604.560	+0.544%	722,058	+24.117%
2024-11-13	600.000	617.1499	599.7200	601.290	+1.027%	843,328	+24.792%
2024-11-12	609.110	609.3550	591.7400	595.180	-3.402%	1,378,839	+26.073%
2024-11-11	611.060	624.8399	588.0200	616.140	+2.149%	1,818,581	+21.784%
2024-11-08	540.000	611.8800	515.0000	603.180	+28.678%	3,945,317	+24.401%
2024-11-07	465.500	471.0000	462.8109	468.750	+2.009%	827,775	+60.077%
2024-11-06	459.030	462.6400	450.7200	459.520	+4.178%	697,632	+63.292%
2024-11-05	433.970	442.7700	433.9700	441.090	+2.206%	649,689	+70.115%
2024-11-04	425.840	435.5040	424.9900	431.570	+1.346%	476,187	+73.868%
2024-11-01	426.820	430.1550	424.5700	425.840	+0.553%	576,005	+76.207%
2024-10-31	435.960	436.9000	422.3800	423.500	-3.531%	858,723	+77.181%
2024-10-30	443.330	445.4800	438.7600	439.000	-1.126%	412,106	+70.925%
2024-10-29	444.960	447.6250	443.7000	444.000	-0.173%	478,521	+69.000%
2024-10-28	449.100	449.1000	443.2500	444.770	+0.056%	438,827	+68.707%
2024-10-25	446.120	449.8300	442.7100	444.520	+0.316%	286,908	+68.802%
2024-10-24	442.580	446.7475	438.1700	443.120	+0.097%	256,039	+69.336%
2024-10-23	447.520	449.2035	440.6700	442.690	-1.539%	383,330	+69.500%
2024-10-22	445.100	455.1700	443.4400	449.610	+1.268%	613,928	+66.891%
2024-10-21	439.000	444.1600	435.2900	443.980	+1.354%	281,065	+69.008%
2024-10-18	438.780	438.7800	434.0000	438.050	+0.822%	219,709	+71.296%
2024-10-17	436.000	437.9000	432.7344	434.480	+0.150%	393,965	+72.703%
2024-10-16	433.360	435.4000	428.5000	433.830	-0.067%	375,548	+72.962%
2024-10-15	437.980	438.0438	424.5680	434.120	-0.881%	618,497	+72.846%
2024-10-14	437.140	440.8900	435.4400	437.980	+0.690%	325,054	+71.323%
2024-10-11	430.190	436.5500	428.7700	434.980	+1.451%	323,592	+72.504%
2024-10-10	430.780	432.9100	424.3400	428.760	-0.782%	475,808	+75.007%
2024-10-09	424.400	432.8600	422.2100	432.140	+1.206%	466,882	+73.638%
2024-10-08	424.060	433.4800	420.4900	426.990	+1.464%	782,958	+75.732%
2024-10-07	421.000	425.2250	416.8800	420.830	-0.230%	659,485	+78.305%
2024-10-04	418.000	422.3300	413.6800	421.800	+1.626%	610,410	+77.895%
2024-10-03	404.170	415.1100	403.1600	415.050	+2.606%	915,419	+80.788%
2024-10-02	400.000	405.9950	397.5300	404.510	+1.325%	574,599	+85.499%
2024-10-01	399.870	400.7800	395.3700	399.220	-0.095%	742,253	+87.957%
2024-09-30	395.500	400.3300	394.2400	399.600	+1.078%	545,749	+87.778%
2024-09-27	394.120	395.5900	388.3700	395.340	+0.531%	391,763	+89.801%
2024-09-26	396.230	398.7400	391.9700	393.250	-0.509%	439,797	+90.810%
2024-09-25	394.390	395.8000	392.0200	395.260	+0.406%	493,967	+89.840%
2024-09-24	395.590	395.6900	388.3550	393.660	-0.071%	274,638	+90.611%
2024-09-23	394.290	397.3200	392.0000	393.940	+0.165%	468,010	+90.476%
2024-09-20	387.070	393.5800	387.0600	393.290	+0.911%	1,014,302	+90.791%
2024-09-19	390.000	391.5500	383.0300	389.740	+1.757%	457,064	+92.528%
2024-09-18	383.500	387.6100	380.5050	383.010	+0.115%	399,901	+95.911%
2024-09-17	384.030	386.1399	376.5301	382.570	-0.830%	372,139	+96.137%
2024-09-16	380.990	386.5400	379.9800	385.770	+1.623%	477,555	+94.510%
2024-09-13	382.980	385.0000	375.7100	379.610	-1.274%	493,872	+97.666%
2024-09-12	364.880	384.7300	364.6000	384.510	+6.303%	941,794	+95.147%
2024-09-11	357.820	364.4850	353.9100	361.710	+0.657%	404,109	+107.448%
2024-09-10	364.890	366.9800	357.1050	359.350	-1.383%	303,158	+108.810%
2024-09-09	358.610	369.4400	358.6100	364.390	+2.755%	736,329	+105.922%
2024-09-06	356.420	357.5000	346.7100	354.620	-0.068%	443,606	+111.596%
2024-09-05	353.530	356.3400	352.1100	354.860	-0.138%	230,616	+111.452%
2024-09-04	351.720	356.7299	349.0200	355.350	+0.053%	624,037	+111.161%
2024-09-03	361.350	363.2200	354.5200	355.160	-2.688%	503,481	+111.274%
2024-08-30	363.130	366.2750	361.4400	364.970	+0.820%	416,710	+105.595%
2024-08-29	364.030	368.8600	361.9700	362.000	-0.124%	313,700	+107.282%
2024-08-28	363.430	368.1300	361.5900	362.450	-0.270%	314,552	+107.024%
2024-08-27	360.490	364.4550	357.8500	363.430	+0.816%	280,148	+106.466%
2024-08-26	369.110	370.6400	358.1000	360.490	-2.754%	566,755	+108.150%
2024-08-23	375.690	376.0478	369.4343	370.700	-0.534%	461,352	+102.417%
2024-08-22	375.940	377.2500	372.4400	372.690	-0.642%	293,216	+101.336%
2024-08-21	373.060	378.8900	371.4500	375.100	+0.550%	571,500	+100.043%
2024-08-20	374.450	375.7304	370.0400	373.050	-0.005%	336,701	+101.142%
2024-08-19	373.750	376.4225	370.9600	373.070	-0.166%	422,249	+101.131%
2024-08-16	374.990	377.1900	372.0000	373.690	0.000%	466,724	+100.797%
2024-08-15	366.150	378.2467	366.1500	373.690	+0.842%	490,052	+100.797%
2024-08-14	368.800	371.9300	365.9900	370.570	+0.434%	389,215	+102.488%
2024-08-13	368.030	370.8227	364.7800	368.970	+0.255%	511,544	+103.366%
2024-08-12	368.100	375.9499	366.1400	368.030	+0.830%	529,440	+103.886%
2024-08-09	367.270	370.3550	359.3100	365.000	-0.939%	991,544	+105.578%
2024-08-08	350.900	371.9900	344.0000	368.460	+5.503%	1,510,442	+103.648%
2024-08-07	330.000	367.9500	323.8850	349.240	+18.386%	3,389,512	+114.855%
2024-08-06	289.400	298.7000	286.1900	295.000	+3.089%	1,015,145	+154.359%
2024-08-05	279.640	291.7500	279.0200	286.160	-2.121%	680,463	+162.217%
2024-08-02	294.100	295.3600	287.1400	292.360	-2.426%	918,862	+156.656%
2024-08-01	300.000	302.7173	296.0893	299.630	-0.127%	853,568	+150.429%
2024-07-31	307.490	308.5600	298.9985	300.010	-1.546%	646,211	+150.112%
2024-07-30	309.960	314.3650	304.4800	304.720	-1.385%	344,665	+146.246%
2024-07-29	312.400	312.4000	307.6500	309.000	-0.512%	270,126	+142.835%
2024-07-26	314.070	314.0700	308.0100	310.590	-0.071%	344,375	+141.592%
2024-07-25	312.450	316.8399	307.9900	310.810	-0.735%	332,899	+141.421%
2024-07-24	318.020	318.8800	310.0100	313.110	-2.015%	447,233	+139.647%
2024-07-23	318.000	324.8600	317.5100	319.550	+0.881%	760,295	+134.818%
2024-07-22	310.500	317.0000	306.8100	316.760	+2.694%	420,680	+136.886%
2024-07-19	307.930	310.4900	303.6200	308.450	+0.909%	264,459	+143.268%
2024-07-18	318.000	319.5016	303.7000	305.670	-3.811%	568,194	+145.480%
2024-07-17	321.200	326.3200	315.3500	317.780	-0.517%	675,002	+136.126%
2024-07-16	311.020	319.8000	311.0200	319.430	+3.496%	685,490	+134.906%
2024-07-15	294.770	308.9000	293.0200	308.640	+5.460%	629,454	+143.118%
2024-07-12	292.240	296.9800	290.0801	292.660	+0.515%	283,741	+156.393%
2024-07-11	293.730	295.0000	290.0200	291.160	-0.726%	516,971	+157.714%
2024-07-10	299.000	299.7200	292.9900	293.290	-1.749%	357,043	+155.842%
2024-07-09	304.370	306.3500	298.3600	298.510	-1.312%	394,045	+151.368%
2024-07-08	299.770	303.5300	299.1900	302.480	+1.374%	359,957	+148.069%
2024-07-05	296.910	298.6900	294.1440	298.380	+0.614%	171,457	+151.478%
2024-07-03	294.050	297.3200	292.8000	296.560	+1.153%	170,607	+153.021%
2024-07-02	288.250	293.5950	286.5100	293.180	+1.373%	344,512	+155.938%
2024-07-01	296.560	296.5600	287.1900	289.210	-1.709%	326,211	+159.452%
2024-06-28	300.000	304.5600	293.5800	294.240	-1.378%	1,060,043	+155.016%
2024-06-27	292.670	298.4000	290.8000	298.350	+1.868%	432,490	+151.503%
2024-06-26	292.040	293.3200	288.6850	292.880	+0.085%	341,995	+156.200%
2024-06-25	293.190	294.4900	290.6300	292.630	-0.024%	470,967	+156.419%
2024-06-24	291.930	296.6200	290.3750	292.700	+0.532%	558,995	+156.358%
2024-06-21	293.220	293.2200	282.8900	291.150	-0.679%	882,874	+157.723%
2024-06-20	294.610	296.8000	290.3800	293.140	-0.129%	338,137	+155.973%
2024-06-18	297.480	300.8500	292.0400	293.520	-1.228%	358,103	+155.642%
2024-06-17	292.510	297.3800	290.1901	297.170	+1.656%	399,630	+152.502%
2024-06-14	292.000	294.3616	287.2300	292.330	-0.392%	399,051	+156.683%
2024-06-13	295.620	297.7800	292.2900	293.480	-0.798%	376,730	+155.677%
2024-06-12	290.010	297.2400	288.9000	295.840	+3.077%	540,629	+153.637%
2024-06-11	285.330	287.0600	283.3300	287.010	+0.564%	395,372	+161.440%
2024-06-10	280.080	286.8100	280.0800	285.400	+1.747%	400,560	+162.915%
2024-06-07	279.570	282.6000	278.2435	280.500	+0.484%	329,145	+167.508%
2024-06-06	282.130	283.4799	276.9200	279.150	-1.056%	376,289	+168.802%
2024-06-05	278.560	282.2800	276.2301	282.130	+2.140%	462,160	+165.962%
2024-06-04	277.730	278.5500	273.5200	276.220	-0.829%	394,147	+171.653%
2024-06-03	281.350	283.0000	275.7900	278.530	-1.115%	389,599	+169.400%
2024-05-31	281.720	283.0000	275.1923	281.670	-0.021%	673,114	+166.397%
2024-05-30	284.460	286.1600	280.2600	281.730	-0.866%	325,538	+166.340%
2024-05-29	285.200	288.4000	283.5000	284.190	-1.391%	454,042	+164.035%
2024-05-28	286.040	288.2000	284.2301	288.200	+0.900%	518,477	+160.361%
2024-05-24	280.480	285.7800	279.0000	285.630	+2.014%	405,205	+162.703%
2024-05-23	285.000	286.2700	279.1872	279.990	-1.713%	783,443	+167.995%
2024-05-22	288.480	289.6800	282.1001	284.870	-1.070%	887,138	+163.404%
2024-05-21	291.870	291.9850	285.0600	287.950	-1.397%	641,975	+160.587%
2024-05-20	289.920	292.8854	288.1900	292.030	+1.122%	470,379	+156.946%
2024-05-17	292.450	292.6000	286.6800	288.790	-0.568%	506,879	+159.829%
2024-05-16	293.600	294.1600	288.3800	290.440	-1.194%	526,179	+158.353%
2024-05-15	299.240	300.0000	292.7850	293.950	-0.847%	682,087	+155.268%
2024-05-14	299.010	299.0100	290.6600	296.460	-1.256%	944,754	+153.107%
2024-05-13	303.880	305.1050	300.0300	300.230	-1.055%	466,486	+149.928%
2024-05-10	309.380	309.7046	303.3200	303.430	-1.831%	461,499	+147.293%
2024-05-09	310.640	313.6299	307.8000	309.090	-0.888%	643,598	+142.764%
2024-05-08	312.550	316.3200	309.5300	311.860	-0.278%	475,854	+140.608%
2024-05-07	312.820	317.5000	304.8600	312.730	-4.551%	1,008,289	+139.939%
2024-05-06	322.000	329.1750	321.4632	327.640	+2.854%	772,596	+129.020%
2024-05-03	319.240	321.0000	316.6400	318.550	+0.568%	272,479	+135.555%
2024-05-02	313.220	318.1900	310.9300	316.750	+1.663%	434,973	+136.893%
2024-05-01	312.180	316.0000	309.1100	311.570	-0.666%	667,692	+140.832%
2024-04-30	311.310	314.7800	309.2037	313.660	+0.115%	589,149	+139.227%
2024-04-29	308.240	313.5900	307.2500	313.300	+1.645%	339,063	+139.502%
2024-04-26	306.570	311.8650	306.5700	308.230	+0.650%	298,637	+143.442%
2024-04-25	300.990	308.8300	297.9300	306.240	+1.266%	302,380	+145.024%
2024-04-24	304.070	308.1150	302.2900	302.410	+0.282%	484,052	+148.127%
2024-04-23	296.710	302.5700	295.3500	301.560	+2.641%	451,629	+148.826%
2024-04-22	294.860	296.8800	291.3950	293.800	+0.066%	510,923	+155.398%
2024-04-19	299.180	299.5300	291.3500	293.605	-1.339%	545,403	+155.568%
2024-04-18	300.000	303.5126	297.3000	297.590	-0.744%	504,733	+152.146%
2024-04-17	301.370	302.5498	296.7250	299.820	-0.163%	559,721	+150.270%
2024-04-16	302.000	303.4350	295.0950	300.310	-0.989%	494,540	+149.862%
2024-04-15	317.170	317.1700	301.5500	303.310	-2.413%	345,488	+147.390%
2024-04-12	322.230	323.5000	310.2500	310.810	-4.098%	548,345	+141.421%
2024-04-11	319.390	329.8700	315.4000	324.090	+1.832%	705,097	+131.528%
2024-04-10	308.810	320.3428	307.8600	318.260	+2.246%	503,003	+135.769%
2024-04-09	310.590	311.4400	306.2701	311.270	+0.019%	305,853	+141.064%
2024-04-08	311.190	314.2000	309.1500	311.210	+0.423%	286,498	+141.111%
2024-04-05	306.820	312.2500	306.5629	309.900	+1.001%	183,819	+142.130%
2024-04-04	312.120	315.6099	306.6100	306.830	-0.734%	272,689	+144.552%
2024-04-03	308.190	311.6750	308.1900	309.100	-0.084%	344,737	+142.756%
2024-04-02	309.350	310.1200	304.8000	309.360	-0.646%	340,295	+142.552%
2024-04-01	314.340	314.7700	309.9550	311.370	-0.483%	318,067	+140.987%
2024-03-28	316.970	316.9700	311.8500	312.880	-0.874%	357,827	+139.824%
2024-03-27	321.040	321.7700	314.1700	315.640	-1.097%	401,505	+137.727%
2024-03-26	315.470	320.5550	314.7450	319.140	+1.163%	433,787	+135.119%
2024-03-25	316.500	317.5300	313.8400	315.470	-0.269%	629,906	+137.855%
2024-03-22	318.180	318.1800	312.3400	316.320	+0.073%	377,993	+137.215%
2024-03-21	316.560	319.1200	314.6300	316.090	+0.576%	279,094	+137.388%
2024-03-20	312.450	314.5070	308.6200	314.280	+0.689%	298,598	+138.755%
2024-03-19	308.450	312.9100	306.3200	312.130	+1.193%	410,914	+140.400%
2024-03-18	310.700	311.9950	307.1000	308.450	+0.260%	455,730	+143.268%
2024-03-15	304.180	309.6950	304.1800	307.650	+0.398%	1,568,802	+143.901%
2024-03-14	307.430	310.8524	304.7500	306.430	-0.114%	427,555	+144.872%
2024-03-13	311.560	312.5500	304.5200	306.780	-1.474%	603,412	+144.592%
2024-03-12	309.850	312.0700	305.9200	311.370	+0.142%	400,544	+140.987%
2024-03-11	310.940	313.5000	308.8342	310.930	-0.595%	447,521	+141.328%
2024-03-08	315.130	320.7550	308.8300	312.790	-0.743%	432,294	+139.893%
2024-03-07	315.100	317.9900	313.9600	315.130	+0.051%	363,380	+138.111%
2024-03-06	315.010	318.0000	310.2500	314.970	-0.041%	467,822	+138.232%
2024-03-05	319.480	319.8100	311.9400	315.100	-1.494%	620,357	+138.134%
2024-03-04	316.000	325.6300	314.9500	319.880	+1.792%	928,051	+134.575%
2024-03-01	303.000	314.4900	302.2400	314.250	+2.238%	893,744	+138.778%
2024-02-29	309.220	311.0400	299.0700	307.370	-0.598%	1,501,521	+144.123%
2024-02-28	280.700	318.9000	275.0000	309.220	+13.759%	2,658,652	+142.662%
2024-02-27	273.510	273.6199	265.3200	271.820	+0.085%	841,681	+176.050%
2024-02-26	272.150	274.2700	270.8200	271.590	+0.355%	321,895	+176.284%
2024-02-23	272.870	273.7200	268.9900	270.630	-0.335%	225,017	+177.264%
2024-02-22	267.580	272.3050	267.3800	271.540	+2.961%	286,371	+176.335%
2024-02-21	267.030	268.1900	260.2650	263.730	-1.483%	395,993	+184.518%
2024-02-20	267.380	269.1600	265.2300	267.700	-0.778%	296,140	+180.299%
2024-02-16	272.020	273.9100	269.7100	269.800	-1.096%	250,433	+178.117%
2024-02-15	272.100	274.7800	268.0000	272.790	+0.720%	257,673	+175.069%
2024-02-14	268.020	271.4200	264.8700	270.840	+2.416%	307,694	+177.049%
2024-02-13	261.280	269.2799	255.6800	264.450	-0.847%	377,146	+183.744%
2024-02-12	270.530	273.5350	265.0500	266.710	-1.576%	482,646	+181.339%
2024-02-09	270.820	271.3891	268.4400	270.980	+0.736%	247,690	+176.906%
2024-02-08	265.000	269.5000	264.5300	269.000	+1.330%	306,156	+178.944%
2024-02-07	260.340	270.9500	259.1200	265.470	+2.316%	784,916	+182.653%
2024-02-06	258.640	259.6900	255.5805	259.460	+0.773%	226,235	+189.201%
2024-02-05	255.970	257.7550	252.2001	257.470	+0.187%	322,530	+191.436%
2024-02-02	252.700	258.6200	251.1263	256.990	+1.698%	362,010	+191.980%
2024-02-01	250.650	254.1350	247.0400	252.700	+1.461%	519,452	+196.937%
2024-01-31	254.940	255.0179	248.3783	249.060	-2.041%	492,521	+201.277%
2024-01-30	254.240	255.7350	253.4000	254.250	-0.188%	189,143	+195.127%
2024-01-29	251.990	254.7700	251.7500	254.730	+1.341%	281,454	+194.571%
2024-01-26	252.580	254.0600	249.0100	251.360	-0.530%	256,999	+198.520%
2024-01-25	252.780	253.9271	250.6300	252.700	+0.581%	229,333	+196.937%
2024-01-24	257.340	257.3400	250.4300	251.240	-1.478%	369,360	+198.663%
2024-01-23	261.280	261.2800	254.9250	255.010	-1.791%	252,275	+194.247%
2024-01-22	258.120	262.9500	257.1700	259.660	+1.118%	302,748	+188.978%
2024-01-19	254.980	256.8600	251.8650	256.790	+1.059%	349,166	+192.208%
2024-01-18	251.060	254.1900	250.6500	254.100	+1.433%	250,563	+195.301%
2024-01-17	247.120	250.6800	247.1200	250.510	+0.417%	267,263	+199.533%
2024-01-16	250.280	251.6100	246.9850	249.470	-0.487%	385,251	+200.782%
2024-01-12	250.810	253.8959	248.4400	250.690	+0.461%	485,081	+199.318%
2024-01-11	249.810	251.7200	247.1200	249.540	+0.209%	383,934	+200.697%
2024-01-10	249.980	250.9650	248.0000	249.020	-0.032%	470,303	+201.325%
2024-01-09	248.480	250.5400	247.8100	249.100	-0.998%	452,211	+201.228%
2024-01-08	244.450	251.7500	244.0100	251.610	+3.030%	344,432	+198.223%
2024-01-05	244.500	246.1000	241.7200	244.210	-0.294%	408,650	+207.260%
2024-01-04	247.430	249.5558	244.3450	244.930	-1.010%	494,296	+206.357%
2024-01-03	250.620	252.2400	247.2700	247.430	-1.669%	333,038	+203.262%
2024-01-02	254.470	256.0100	249.5300	251.630	-2.594%	532,443	+198.200%
2023-12-29	258.000	259.4500	256.3800	258.330	-0.101%	330,633	+190.466%
2023-12-28	259.650	259.8800	257.9150	258.590	-0.189%	257,886	+190.174%
2023-12-27	257.810	259.9501	257.1700	259.080	+0.376%	340,835	+189.625%
2023-12-26	257.940	259.2300	256.8600	258.110	-0.355%	180,068	+190.713%
2023-12-22	258.300	260.6900	257.1200	259.030	+0.853%	279,100	+189.681%
2023-12-21	256.940	257.6750	253.5000	256.840	+1.610%	311,644	+192.151%
2023-12-20	255.920	257.6499	252.1100	252.770	-1.231%	559,989	+196.855%
2023-12-19	257.690	260.3500	254.6100	255.920	+0.090%	446,789	+193.201%
2023-12-18	253.460	256.0100	251.4640	255.690	-0.113%	372,177	+193.465%
2023-12-15	252.910	256.8200	250.1701	255.980	+1.130%	815,505	+193.132%
2023-12-14	250.000	253.7250	248.3001	253.120	+2.040%	676,160	+196.444%
2023-12-13	242.120	248.1000	240.4900	248.060	+2.517%	401,929	+202.491%
2023-12-12	239.740	243.6100	238.0700	241.970	+1.336%	347,442	+210.105%
2023-12-11	236.990	238.9600	235.3300	238.780	+1.015%	302,383	+214.247%
2023-12-08	235.410	238.0400	234.8300	236.380	+0.446%	281,805	+217.438%
2023-12-07	233.330	235.9800	232.7800	235.330	+1.287%	314,442	+218.854%