Dark

AXON
Axon Enterprise, Inc. Common Stock
stock NASDAQ

Jun 23, 2026

433.03USD+5.609%(+23.00)1,108,407

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	418.0100	441.1100	415.8700	433.0300	+5.609%	1,108,407	0.000%
2026-06-22	417.0500	419.0250	403.7850	410.0300	-3.158%	907,127	+5.609%
2026-06-18	424.8850	428.0450	402.0000	423.4000	+0.092%	1,919,181	+2.274%
2026-06-17	431.8000	442.8100	422.1100	423.0100	-2.843%	940,554	+2.369%
2026-06-16	441.6400	448.1000	427.0000	435.3900	-1.764%	748,260	-0.542%
2026-06-15	448.7200	457.5700	434.5300	443.2100	+0.335%	959,737	-2.297%
2026-06-12	446.8900	450.0000	427.0000	441.7300	-1.002%	723,532	-1.970%
2026-06-11	444.7700	453.1500	423.0350	446.2000	-0.311%	885,498	-2.952%
2026-06-10	448.6600	462.9890	437.9801	447.5900	-1.087%	727,557	-3.253%
2026-06-09	467.6100	479.4700	436.3601	452.5100	-3.938%	966,149	-4.305%
2026-06-08	490.7300	492.5900	470.7500	471.0600	-3.098%	946,480	-8.073%
2026-06-05	506.7600	514.9900	481.0000	486.1200	-5.277%	1,668,412	-10.921%
2026-06-04	485.0000	515.8000	477.2450	513.2000	+6.588%	1,287,665	-15.622%
2026-06-03	481.0000	485.3600	465.2600	481.4800	-1.763%	1,275,463	-10.063%
2026-06-02	460.6450	493.7500	456.6127	490.1200	+2.776%	1,282,602	-11.648%
2026-06-01	455.4500	484.8400	452.0200	476.8800	+6.276%	1,477,250	-9.195%
2026-05-29	437.5000	450.7400	421.5700	448.7200	+2.140%	1,492,304	-3.497%
2026-05-28	393.5900	448.3500	393.4500	439.3200	+12.266%	1,726,367	-1.432%
2026-05-27	384.0000	392.5099	374.0000	391.3200	+1.562%	1,052,577	+10.659%
2026-05-26	391.0700	400.6250	379.0000	385.3000	-0.181%	1,307,533	+12.388%
2026-05-22	392.0000	400.0000	384.0500	386.0000	-0.985%	1,324,664	+12.184%
2026-05-21	393.1900	395.1300	380.4300	389.8400	-2.158%	1,099,624	+11.079%
2026-05-20	389.4400	402.5150	383.1000	398.4400	+1.555%	963,860	+8.681%
2026-05-19	398.4400	402.0300	382.0000	392.3400	-1.760%	789,579	+10.371%
2026-05-18	393.7200	414.5000	391.4800	399.3700	+1.911%	1,073,481	+8.428%
2026-05-15	385.6600	403.5200	385.5500	391.8800	+0.951%	1,043,029	+10.501%
2026-05-14	377.2500	394.8899	366.0000	388.1900	+3.017%	893,584	+11.551%
2026-05-13	389.2300	393.9899	367.0100	376.8200	-4.278%	1,342,091	+14.917%
2026-05-12	398.2400	409.2100	389.0100	393.6600	-0.178%	1,054,793	+10.001%
2026-05-11	394.2000	400.1850	379.1900	394.3600	-2.275%	1,403,566	+9.806%
2026-05-08	431.4900	432.7600	392.5600	403.5400	-5.470%	1,747,360	+7.308%
2026-05-07	408.4000	438.9700	385.7800	426.8900	+10.633%	2,560,581	+1.438%
2026-05-06	384.4750	387.6800	369.4273	385.8600	+1.382%	2,245,881	+12.225%
2026-05-05	396.1400	396.8400	370.4500	380.6000	-3.340%	1,540,783	+13.776%
2026-05-04	403.0000	413.6600	393.7100	393.7500	-2.128%	855,491	+9.976%
2026-05-01	408.7600	413.9500	398.3831	402.3100	+0.137%	605,881	+7.636%
2026-04-30	399.9000	403.2100	392.0000	401.7600	+0.305%	868,550	+7.783%
2026-04-29	404.5000	406.3100	380.3300	400.5400	-1.420%	1,186,168	+8.112%
2026-04-28	402.5900	411.9980	398.4200	406.3100	+0.924%	770,811	+6.576%
2026-04-27	395.5200	408.2300	395.2050	402.5900	+1.377%	764,063	+7.561%
2026-04-24	394.1200	398.5700	383.7075	397.1200	+1.141%	824,470	+9.043%
2026-04-23	397.1000	399.4100	376.2800	392.6400	-2.607%	1,271,501	+10.287%
2026-04-22	409.8750	414.0000	394.0100	403.1500	-0.437%	897,818	+7.412%
2026-04-21	398.6300	410.0350	391.2400	404.9200	+0.290%	816,340	+6.942%
2026-04-20	397.8500	404.6800	394.8200	403.7500	+0.223%	485,154	+7.252%
2026-04-17	405.0000	410.3900	400.0401	402.8500	+2.485%	940,416	+7.492%
2026-04-16	413.0100	414.2104	392.6908	393.0800	-2.263%	1,090,916	+10.163%
2026-04-15	390.5800	404.1500	383.3390	402.1800	+5.598%	1,164,462	+7.671%
2026-04-14	371.4400	383.8700	369.7201	380.8600	+5.903%	1,533,816	+13.698%
2026-04-13	345.8900	364.8800	342.6000	359.6300	+3.957%	1,540,218	+20.410%
2026-04-10	356.2750	360.4600	339.0100	345.9400	-1.534%	1,696,686	+25.175%
2026-04-09	386.5100	387.0850	347.2800	351.3300	-10.267%	2,118,179	+23.254%
2026-04-08	400.9500	412.8278	385.0550	391.5300	+5.004%	1,625,967	+10.599%
2026-04-07	409.9100	411.4850	362.7300	372.8700	-9.732%	2,129,510	+16.134%
2026-04-06	411.0700	420.6350	410.0000	413.0700	+0.063%	616,500	+4.832%
2026-04-02	415.0202	422.6100	403.0300	412.8100	-2.540%	1,071,748	+4.898%
2026-04-01	432.5200	439.5055	422.0400	423.5700	-0.264%	679,137	+2.233%
2026-03-31	419.1500	434.2000	413.5600	424.6900	+2.318%	817,842	+1.964%
2026-03-30	430.0020	437.5800	412.1500	415.0700	-3.459%	1,000,873	+4.327%
2026-03-27	445.0100	449.1000	428.5000	429.9400	-4.555%	864,402	+0.719%
2026-03-26	448.2100	467.8200	445.0000	450.4600	-2.106%	767,957	-3.869%
2026-03-25	463.2800	472.6776	453.2448	460.1500	+0.777%	949,229	-5.894%
2026-03-24	501.4700	502.1550	448.1050	456.6000	-9.991%	1,175,043	-5.162%
2026-03-23	503.0000	513.9599	496.4800	507.2800	+2.219%	564,414	-14.637%
2026-03-20	502.1800	505.6400	488.0501	496.2700	-1.177%	1,003,849	-12.743%
2026-03-19	505.7900	505.9600	491.0100	502.1800	-1.225%	515,865	-13.770%
2026-03-18	502.0700	516.4300	501.9900	508.4100	+0.363%	520,045	-14.827%
2026-03-17	490.0000	512.1500	489.8300	506.5700	+3.458%	714,814	-14.517%
2026-03-16	497.6450	500.9400	484.4300	489.6400	-1.318%	868,423	-11.562%
2026-03-13	506.1200	508.4000	492.7300	496.1800	-0.645%	551,917	-12.727%
2026-03-12	514.9900	516.2400	490.0235	499.4000	-3.511%	1,038,585	-13.290%
2026-03-11	528.1000	535.0000	512.8200	517.5700	-2.340%	564,922	-16.334%
2026-03-10	556.2900	559.3400	528.3400	529.9700	-5.203%	797,610	-18.292%
2026-03-09	565.5100	577.5300	546.1700	559.0600	-2.604%	792,421	-22.543%
2026-03-06	566.0000	581.0000	559.3700	574.0100	+0.617%	653,703	-24.561%
2026-03-05	566.9300	580.2100	557.3610	570.4900	+0.119%	738,802	-24.095%
2026-03-04	573.1700	580.3300	563.6901	569.8100	-1.603%	784,291	-24.004%
2026-03-03	569.1400	588.3750	552.2100	579.0900	+1.236%	1,185,595	-25.222%
2026-03-02	548.1600	577.3200	543.0000	572.0200	+5.461%	1,316,235	-24.298%
2026-02-27	540.5000	545.0200	523.8300	542.4000	-1.416%	1,673,854	-20.164%
2026-02-26	528.0700	555.3600	517.0700	550.1900	+5.769%	2,090,229	-21.294%
2026-02-25	498.4300	551.9700	498.3000	520.1800	+17.552%	4,421,296	-16.754%
2026-02-24	420.7700	444.9600	410.5400	442.5100	+4.504%	1,458,354	-2.142%
2026-02-23	426.2400	431.5150	420.4950	423.4400	-2.413%	810,387	+2.265%
2026-02-20	435.1700	449.8900	429.0100	433.9100	-1.634%	648,198	-0.203%
2026-02-19	429.0500	443.0000	423.5000	441.1200	+2.557%	593,851	-1.834%
2026-02-18	433.9900	443.5300	427.0100	430.1200	-0.421%	691,235	+0.677%
2026-02-17	433.6200	444.8300	426.4900	431.9400	+0.528%	710,391	+0.252%
2026-02-13	440.1300	446.0000	420.6100	429.6700	-1.409%	953,562	+0.782%
2026-02-12	438.2100	443.1900	428.0500	435.8100	+0.313%	868,344	-0.638%
2026-02-11	453.3900	455.8275	432.0000	434.4500	-2.801%	1,104,869	-0.327%
2026-02-10	438.5700	458.1400	436.0000	446.9700	+3.043%	1,779,082	-3.119%
2026-02-09	418.2150	434.6100	412.0001	433.7700	+4.725%	1,507,790	-0.171%
2026-02-06	410.0000	414.9600	396.4100	414.2000	+3.641%	1,479,392	+4.546%
2026-02-05	426.4100	431.6800	397.8200	399.6500	-7.198%	1,529,659	+8.352%
2026-02-04	447.6300	453.9900	420.5700	430.6500	-4.574%	1,725,784	+0.553%
2026-02-03	471.7500	471.7500	434.6200	451.2900	-1.891%	2,252,189	-4.046%
2026-02-02	482.0000	491.2600	459.5000	459.9900	-4.878%	1,149,133	-5.861%
2026-01-30	505.3600	509.1200	481.3500	483.5800	-5.102%	1,287,181	-10.453%
2026-01-29	555.0100	556.5000	502.5600	509.5800	-7.326%	1,538,995	-15.022%
2026-01-28	610.6500	612.1250	549.0900	549.8600	-9.892%	1,337,397	-21.247%
2026-01-27	604.0000	614.2100	596.0000	610.2200	+0.851%	333,140	-29.037%
2026-01-26	611.0000	616.0800	603.1100	605.0700	-1.316%	443,126	-28.433%
2026-01-23	608.8000	622.3899	605.0000	613.1400	+0.963%	423,217	-29.375%
2026-01-22	613.0100	617.9900	598.2800	607.2900	-0.485%	509,765	-28.695%
2026-01-21	619.2500	624.6900	595.5400	610.2500	-1.655%	669,723	-29.041%
2026-01-20	625.9700	635.9999	617.8800	620.5200	-2.440%	636,446	-30.215%
2026-01-16	641.0900	649.3000	633.0850	636.0400	-0.180%	678,587	-31.918%
2026-01-15	636.0100	642.1800	627.7700	637.1900	+1.267%	455,629	-32.041%
2026-01-14	636.3600	649.0000	617.5900	629.2200	-1.916%	752,835	-31.180%
2026-01-13	635.0000	649.8900	623.3400	641.5100	+1.548%	784,167	-32.498%
2026-01-12	631.0000	633.2700	617.5800	631.7300	+0.006%	479,360	-31.453%
2026-01-09	617.7200	636.0100	615.0000	631.6900	+3.052%	608,745	-31.449%
2026-01-08	630.6000	640.7200	609.1400	612.9800	-1.277%	591,031	-29.357%
2026-01-07	619.7900	626.3400	608.1127	620.9100	-0.916%	778,521	-30.259%
2026-01-06	602.9100	633.9200	595.0001	626.6500	+6.003%	1,203,498	-30.898%
2026-01-05	569.6500	601.6900	568.3611	591.1600	+4.918%	778,308	-26.749%
2026-01-02	573.3700	579.5800	554.4001	563.4500	-0.789%	517,813	-23.147%
2025-12-31	572.9400	574.1900	567.8200	567.9300	-0.731%	469,166	-23.753%
2025-12-30	579.0000	580.8899	571.1370	572.1100	-1.454%	431,033	-24.310%
2025-12-29	580.0000	586.9900	577.2200	580.5500	-0.564%	443,492	-25.410%
2025-12-26	591.1500	591.1500	577.1254	583.8400	-1.237%	328,540	-25.831%
2025-12-24	587.0400	591.8200	581.7100	591.1500	+0.022%	218,874	-26.748%
2025-12-23	597.2600	608.3800	584.2900	591.0200	-1.528%	709,503	-26.732%
2025-12-22	603.9500	617.9700	596.5000	600.1900	+1.008%	876,193	-27.851%
2025-12-19	566.2950	603.1200	561.9101	594.2000	+5.489%	2,689,123	-27.124%
2025-12-18	555.8400	568.6100	555.1500	563.2800	+2.415%	955,663	-23.123%
2025-12-17	546.3350	563.4650	544.5000	550.0000	-0.912%	1,141,014	-21.267%
2025-12-16	548.3150	559.5200	540.9300	555.0600	+0.593%	897,828	-21.985%
2025-12-15	568.1800	576.7175	541.9401	551.7900	-2.213%	1,017,025	-21.523%
2025-12-12	584.1300	584.1300	561.6300	564.2800	-2.883%	943,931	-23.260%
2025-12-11	563.9900	586.3700	553.2800	581.0300	+2.224%	742,652	-25.472%
2025-12-10	552.3000	579.6000	552.0700	568.3900	+3.977%	1,396,288	-23.815%
2025-12-09	550.9900	552.7100	540.0267	546.6500	-1.170%	459,558	-20.785%
2025-12-08	553.7000	555.3800	548.2200	553.1200	+0.394%	533,430	-21.711%
2025-12-05	551.0200	555.9999	544.8050	550.9500	+0.062%	389,684	-21.403%
2025-12-04	547.4900	553.4600	540.6500	550.6100	+1.299%	1,259,352	-21.354%
2025-12-03	536.7500	544.6000	531.0000	543.5500	+1.079%	552,156	-20.333%
2025-12-02	534.8100	542.5300	532.6201	537.7500	+0.851%	584,270	-19.474%
2025-12-01	531.5200	540.4500	525.0000	533.2100	-1.283%	770,124	-18.788%
2025-11-28	538.7400	542.7000	533.1800	540.1400	+1.307%	294,893	-19.830%
2025-11-26	533.5900	537.6650	527.2175	533.1700	+0.809%	445,332	-18.782%
2025-11-25	523.5000	539.8000	514.2500	528.8900	+0.818%	914,594	-18.125%
2025-11-24	521.4600	525.3000	515.8300	524.6000	+0.500%	1,024,220	-17.455%
2025-11-21	519.6100	527.9000	508.7200	521.9900	+0.458%	902,329	-17.042%
2025-11-20	541.8500	553.1900	519.1200	519.6100	-2.162%	787,189	-16.662%
2025-11-19	533.0000	533.5100	521.1900	531.0900	-0.502%	1,059,480	-18.464%
2025-11-18	541.2700	549.2229	528.9500	533.7700	-1.741%	841,197	-18.873%
2025-11-17	554.5600	554.6500	538.3600	543.2300	-2.009%	812,194	-20.286%
2025-11-14	548.9000	569.0400	546.6400	554.3700	-0.524%	823,617	-21.888%
2025-11-13	565.8800	580.0000	556.6000	557.2900	-2.146%	1,285,465	-22.297%
2025-11-12	570.3500	575.9200	565.3700	569.5100	-0.467%	1,048,887	-23.964%
2025-11-11	583.1600	585.0000	561.9150	572.1800	-2.140%	1,239,975	-24.319%
2025-11-10	611.3500	611.3500	580.3900	584.6900	-2.958%	1,118,632	-25.939%
2025-11-07	587.0000	611.2100	577.8000	602.5100	+2.618%	1,049,882	-28.129%
2025-11-06	628.6000	631.9899	584.2100	587.1400	-8.192%	1,891,456	-26.248%
2025-11-05	563.8400	657.3564	560.0000	639.5300	-9.432%	4,862,992	-32.289%
2025-11-04	715.4600	719.9200	698.3150	706.1300	-2.482%	1,132,911	-38.676%
2025-11-03	737.0600	738.2300	720.7356	724.1000	-1.110%	603,756	-40.197%
2025-10-31	745.0000	749.9550	731.0000	732.2300	-0.900%	533,371	-40.861%
2025-10-30	760.8500	760.8500	737.6300	738.8800	-2.707%	491,209	-41.394%
2025-10-29	750.4800	762.0750	742.0000	759.4400	+0.588%	445,761	-42.980%
2025-10-28	746.1200	764.0200	745.0000	755.0000	+0.801%	566,298	-42.645%
2025-10-27	746.5900	756.0400	741.5700	749.0000	+1.773%	489,691	-42.186%
2025-10-24	726.4400	737.5325	724.2100	735.9500	+2.730%	383,751	-41.160%
2025-10-23	704.4100	718.1900	704.0100	716.3900	+2.182%	343,591	-39.554%
2025-10-22	709.7700	709.9500	683.3500	701.0900	-0.842%	576,210	-38.235%
2025-10-21	687.9900	708.0200	685.0000	707.0400	+3.500%	498,723	-38.755%
2025-10-20	675.1400	686.9700	673.0000	683.1300	+1.856%	453,755	-36.611%
2025-10-17	645.5100	677.0600	639.5000	670.6800	+2.838%	675,311	-35.434%
2025-10-16	648.5000	663.2500	642.3601	652.1700	+1.113%	800,451	-33.602%
2025-10-15	708.5300	714.0499	638.5000	644.9900	-8.469%	1,360,343	-32.863%
2025-10-14	698.6800	717.5298	690.4600	704.6700	-0.751%	363,186	-38.549%
2025-10-13	705.5300	717.9999	699.1300	710.0000	+0.991%	395,711	-39.010%
2025-10-10	733.1800	739.9999	702.2700	703.0300	-4.225%	456,164	-38.405%
2025-10-09	726.0200	753.1600	722.5100	734.0400	+0.911%	512,420	-41.007%
2025-10-08	715.6400	732.8600	708.0400	727.4100	+1.793%	501,128	-40.470%
2025-10-07	720.8800	728.3400	706.6100	714.6000	-0.969%	376,452	-39.402%
2025-10-06	719.2000	724.2700	705.0000	721.5900	+0.850%	431,910	-39.989%
2025-10-03	721.5100	726.7600	712.7600	715.5100	-0.697%	379,176	-39.480%
2025-10-02	719.9100	725.1600	703.2400	720.5300	+1.292%	453,008	-39.901%
2025-10-01	708.6400	720.0750	697.0000	711.3400	-0.878%	520,473	-39.125%
2025-09-30	716.0400	724.8800	700.2450	717.6400	+0.226%	608,857	-39.659%
2025-09-29	716.3350	722.8400	703.0000	716.0200	+1.013%	719,263	-39.523%
2025-09-26	718.0000	722.0000	697.4550	708.8400	-0.465%	442,853	-38.910%
2025-09-25	696.9700	723.1522	694.5400	712.1500	+2.024%	974,686	-39.194%
2025-09-24	789.2900	789.2900	697.8000	698.0200	-10.232%	1,192,499	-37.963%
2025-09-23	769.1600	792.1550	768.2236	777.5800	+0.214%	449,310	-44.311%
2025-09-22	766.3300	778.9419	761.5501	775.9200	+0.179%	406,984	-44.191%
2025-09-19	771.7700	779.0900	760.0100	774.5300	+1.052%	1,740,459	-44.091%
2025-09-18	756.3500	771.9999	753.0000	766.4700	+1.950%	436,875	-43.503%
2025-09-17	750.6700	762.1750	748.3000	751.8100	+0.152%	504,493	-42.402%
2025-09-16	760.7900	766.6300	750.6500	750.6700	-1.330%	484,865	-42.314%
2025-09-15	760.0000	774.3200	756.2000	760.7900	+0.616%	393,820	-43.082%
2025-09-12	756.6600	765.4400	754.4600	756.1300	+0.668%	304,070	-42.731%
2025-09-11	751.6100	765.0050	745.4284	751.1100	+0.476%	466,950	-42.348%
2025-09-10	736.6600	750.9550	734.2600	747.5500	+2.127%	481,584	-42.073%
2025-09-09	734.0900	739.9999	718.0000	731.9800	-1.165%	312,183	-40.841%
2025-09-08	736.3700	750.0000	733.8750	740.6100	+1.675%	608,947	-41.531%
2025-09-05	731.0000	738.7700	708.7592	728.4100	-0.240%	398,299	-40.551%
2025-09-04	725.7800	731.1900	719.0000	730.1600	+0.671%	383,753	-40.694%
2025-09-03	737.2600	738.0000	713.2051	725.2900	-2.461%	635,333	-40.296%
2025-09-02	733.8100	748.8300	726.0001	743.5900	-0.495%	494,339	-41.765%
2025-08-29	784.3200	785.8399	745.4600	747.2900	-4.426%	583,592	-42.053%
2025-08-28	772.8300	794.2900	771.5001	781.9000	+1.588%	553,782	-44.618%
2025-08-27	774.7600	779.7900	767.0000	769.6800	+0.086%	327,223	-43.739%
2025-08-26	764.2000	775.0000	761.0500	769.0200	+0.720%	413,957	-43.691%
2025-08-25	766.2200	777.5400	762.2700	763.5200	-0.355%	301,529	-43.285%
2025-08-22	764.3700	784.1400	757.5000	766.2400	+0.358%	395,921	-43.486%
2025-08-21	763.0000	768.0000	752.5000	763.5100	+0.344%	367,048	-43.284%
2025-08-20	754.1700	763.7100	740.5000	760.8900	+0.343%	409,959	-43.089%
2025-08-19	779.8300	783.9950	755.0000	758.2900	-4.210%	654,278	-42.894%
2025-08-18	755.1800	792.6400	753.7700	791.6200	+4.956%	848,300	-45.298%
2025-08-15	750.2100	762.0000	739.0100	754.2400	+0.588%	583,413	-42.587%
2025-08-14	764.2600	764.2600	745.0000	749.8300	-2.050%	517,787	-42.250%
2025-08-13	776.9800	780.0000	731.7421	765.5200	-0.397%	1,129,168	-43.433%
2025-08-12	819.6400	824.6600	767.5100	768.5700	-6.122%	999,533	-43.658%
2025-08-11	842.8900	844.1500	817.3600	818.6900	-2.826%	616,018	-47.107%
2025-08-08	872.4700	878.6169	835.7000	842.5000	-3.269%	667,561	-48.602%
2025-08-07	867.2300	885.0000	860.9800	870.9700	+0.848%	700,950	-50.282%
2025-08-06	859.7600	879.2200	843.0227	863.6500	-0.400%	842,126	-49.860%
2025-08-05	818.0000	885.9150	802.9601	867.1200	+16.411%	2,534,971	-50.061%
2025-08-04	751.0400	755.0000	736.9500	744.8800	+0.325%	769,837	-41.866%
2025-08-01	739.4600	747.4081	728.0000	742.4700	-1.723%	457,681	-41.677%
2025-07-31	752.6200	762.0500	747.2400	755.4900	+0.920%	513,614	-42.682%
2025-07-30	728.7400	749.8000	725.0000	748.6000	+2.725%	448,258	-42.155%
2025-07-29	742.1900	742.1900	725.7900	728.7400	-1.025%	383,542	-40.578%
2025-07-28	740.3600	747.3000	722.0700	736.2900	+0.174%	627,694	-41.188%
2025-07-25	711.3900	742.2300	709.8200	735.0100	+3.631%	723,678	-41.085%
2025-07-24	705.2200	715.7450	695.0001	709.2600	+0.573%	1,105,053	-38.946%
2025-07-23	725.8000	728.9500	694.7200	705.2200	-2.153%	1,098,487	-38.596%
2025-07-22	749.0100	749.0100	720.1800	720.7400	-4.100%	759,573	-39.919%
2025-07-21	755.9200	758.2500	741.9100	751.5500	-0.600%	377,483	-42.382%
2025-07-18	747.8300	757.9799	741.0700	756.0900	+1.372%	404,325	-42.728%
2025-07-17	744.8000	753.2500	739.7900	745.8600	+0.416%	341,234	-41.942%
2025-07-16	743.5600	748.2700	725.0500	742.7700	-0.416%	516,134	-41.701%
2025-07-15	752.7400	753.5700	740.1600	745.8700	-0.585%	373,471	-41.943%
2025-07-14	727.1000	752.9700	723.9900	750.2600	+2.829%	538,912	-42.283%
2025-07-11	740.3300	753.0180	723.0010	729.6200	-0.460%	1,121,522	-40.650%
2025-07-10	802.1100	803.0000	728.4300	732.9900	-9.043%	1,227,628	-40.923%
2025-07-09	794.3000	809.9900	785.0000	805.8600	+1.979%	339,967	-46.265%
2025-07-08	802.7200	815.0000	774.0957	790.2200	-1.488%	507,791	-45.201%
2025-07-07	796.0200	804.4375	790.0000	802.1600	+0.840%	453,034	-46.017%
2025-07-03	781.7700	797.8900	780.0000	795.4800	+2.702%	268,669	-45.564%
2025-07-02	774.6800	782.9813	756.7200	774.5500	-0.107%	574,326	-44.093%
2025-07-01	825.8900	829.5000	765.5000	775.3800	-6.348%	997,650	-44.153%
2025-06-30	818.7500	830.2100	816.8550	827.9400	+1.141%	530,137	-47.698%
2025-06-27	804.8500	820.8300	802.2836	818.6000	+1.822%	1,010,936	-47.101%
2025-06-26	791.8100	805.4800	791.8100	803.9500	+2.405%	484,379	-46.137%
2025-06-25	800.0000	801.0000	780.6600	785.0700	-1.156%	440,465	-44.842%
2025-06-24	785.0000	799.6600	758.2400	794.2500	+1.406%	743,572	-45.479%
2025-06-23	773.4800	791.3800	767.3175	783.2400	+0.762%	391,501	-44.713%
2025-06-20	780.2800	781.0000	767.0803	777.3200	+0.847%	1,182,182	-44.292%
2025-06-18	775.8500	779.8899	761.9000	770.7900	-0.868%	482,933	-43.820%
2025-06-17	776.3900	782.7514	770.2010	777.5400	-0.393%	445,749	-44.308%
2025-06-16	786.3700	797.5000	779.2800	780.6100	-0.003%	470,995	-44.527%
2025-06-13	771.8100	786.7749	767.6000	780.6300	+0.700%	359,099	-44.528%
2025-06-12	773.1600	781.1200	772.6050	775.2000	-0.406%	350,325	-44.140%
2025-06-11	764.6700	782.7850	746.9000	778.3600	+2.059%	487,781	-44.366%
2025-06-10	778.5400	787.6100	751.2500	762.6600	-2.697%	600,557	-43.221%
2025-06-09	795.8300	806.6400	775.8553	783.8000	-1.017%	537,362	-44.752%
2025-06-06	794.9200	798.1600	784.6357	791.8500	+0.443%	443,740	-45.314%
2025-06-05	780.5300	793.2399	773.9901	788.3600	+1.072%	683,795	-45.072%
2025-06-04	760.0000	780.6200	757.4500	780.0000	+2.757%	558,064	-44.483%
2025-06-03	761.0000	766.2600	750.0000	759.0700	+0.066%	503,574	-42.953%
2025-06-02	755.0000	765.0000	742.8000	758.5700	+1.094%	521,175	-42.915%
2025-05-30	731.0100	751.9900	729.1400	750.3600	+2.748%	1,121,126	-42.290%
2025-05-29	753.1900	754.8083	729.1600	730.2900	-2.758%	536,596	-40.704%
2025-05-28	748.8100	755.0500	743.6277	751.0000	+0.659%	524,938	-42.340%
2025-05-27	740.5800	748.1400	736.6300	746.0800	+2.011%	477,573	-41.959%
2025-05-23	717.9800	735.4259	714.0000	731.3700	+1.053%	422,654	-40.792%
2025-05-22	734.0700	735.0000	722.0300	723.7500	-1.581%	510,375	-40.169%
2025-05-21	738.0000	748.8000	730.0100	735.3800	-0.992%	570,731	-41.115%
2025-05-20	741.4100	744.5100	734.8900	742.7500	+0.058%	383,702	-41.699%
2025-05-19	721.9900	742.3400	721.0492	742.3200	+1.247%	425,566	-41.665%
2025-05-16	732.0000	735.6800	724.7408	733.1800	+0.658%	420,469	-40.938%
2025-05-15	725.4950	732.2220	722.0000	728.3900	-0.019%	570,241	-40.550%
2025-05-14	725.0000	730.7600	715.5886	728.5300	+0.519%	566,253	-40.561%
2025-05-13	695.0000	732.1662	694.7100	724.7700	+4.569%	868,804	-40.253%
2025-05-12	700.0000	703.0000	667.0000	693.1000	+1.243%	878,357	-37.523%
2025-05-09	684.0100	697.3900	677.6100	684.5900	-0.326%	642,574	-36.746%
2025-05-08	646.3800	698.2650	644.6050	686.8300	+14.125%	1,692,978	-36.952%
2025-05-07	602.0100	607.5992	594.5200	601.8200	+0.025%	887,360	-28.047%
2025-05-06	608.9700	612.7750	597.5614	601.6700	-3.175%	759,283	-28.029%
2025-05-05	624.9900	631.1581	620.9901	621.4000	-1.076%	358,190	-30.314%
2025-05-02	632.1800	638.3500	626.4600	628.1600	+1.137%	507,953	-31.064%
2025-05-01	617.9600	627.7299	613.0200	621.1000	+1.272%	450,462	-30.280%
2025-04-30	591.5900	614.7600	585.4900	613.3000	+0.355%	519,821	-29.393%
2025-04-29	603.5700	612.0300	598.8100	611.1300	+1.439%	399,687	-29.143%
2025-04-28	605.6600	614.0000	594.5400	602.4600	-0.219%	456,126	-28.123%
2025-04-25	590.7200	603.9800	590.7200	603.7800	+2.220%	556,455	-28.280%
2025-04-24	576.1500	593.8359	571.0000	590.6700	+2.387%	493,331	-26.688%
2025-04-23	576.4000	594.4624	574.2000	576.9000	+3.849%	492,948	-24.938%
2025-04-22	551.3200	561.8112	546.0000	555.5200	+2.508%	440,802	-22.050%
2025-04-21	550.0000	556.6300	531.2200	541.9300	-3.145%	478,945	-20.095%
2025-04-17	578.2000	578.2000	556.3900	559.5300	-2.154%	519,731	-22.608%
2025-04-16	572.0100	581.1050	564.6800	571.8500	-1.136%	368,438	-24.276%
2025-04-15	575.1000	584.1700	572.8200	578.4200	+0.625%	330,872	-25.136%
2025-04-14	578.0000	590.0000	571.7150	574.8300	+1.206%	666,157	-24.668%
2025-04-11	549.0000	569.0000	541.5189	567.9800	+3.035%	516,622	-23.760%
2025-04-10	543.8500	564.3600	534.2200	551.2500	-1.534%	655,898	-21.446%
2025-04-09	503.1500	567.0358	497.3550	559.8400	+11.073%	1,105,398	-22.651%
2025-04-08	522.7100	536.8400	497.9900	504.0300	+0.294%	943,153	-14.086%
2025-04-07	471.7200	524.8200	469.2434	502.5500	+1.090%	1,045,892	-13.833%
2025-04-04	511.2600	519.9999	486.1000	497.1300	-7.886%	971,548	-12.894%
2025-04-03	532.6700	553.6000	528.7600	539.6900	-3.354%	662,053	-19.763%
2025-04-02	530.6900	560.3000	530.6900	558.4200	+3.182%	731,828	-22.454%
2025-04-01	521.5900	542.9849	520.1900	541.2000	+2.900%	509,615	-19.987%
2025-03-31	522.6700	528.8300	507.0300	525.9500	-1.682%	779,458	-17.667%
2025-03-28	550.4000	550.4000	529.0000	534.9500	-2.851%	678,472	-19.052%
2025-03-27	554.7800	557.0000	540.0000	550.6500	-1.504%	374,576	-21.360%
2025-03-26	575.5700	578.2000	553.5600	559.0600	-3.139%	507,418	-22.543%
2025-03-25	569.2100	579.6750	566.9700	577.1800	+0.814%	436,764	-24.975%
2025-03-24	571.9900	574.1550	561.0000	572.5200	+2.236%	674,585	-24.364%
2025-03-21	550.6300	562.2800	544.3400	560.0000	+0.285%	739,120	-22.673%
2025-03-20	560.1600	572.8200	556.4955	558.4100	-1.707%	515,520	-22.453%
2025-03-19	545.3400	571.4000	542.6500	568.1100	+5.208%	564,222	-23.777%
2025-03-18	548.7000	555.5800	532.5200	539.9900	-2.673%	547,291	-19.808%
2025-03-17	552.7200	563.7000	549.5800	554.8200	-0.259%	646,647	-21.951%
2025-03-14	544.5500	557.4500	543.8750	556.2600	+4.059%	623,993	-22.153%
2025-03-13	558.8100	569.9500	530.2203	534.5600	-4.182%	745,144	-18.993%
2025-03-12	540.3700	560.7250	539.1300	557.8900	+5.934%	1,203,230	-22.381%
2025-03-11	518.2600	539.1750	509.0001	526.6400	+2.171%	896,016	-17.775%
2025-03-10	508.3900	522.0600	501.8500	515.4500	-2.080%	1,324,535	-15.990%
2025-03-07	500.0000	527.9400	500.0000	526.4000	+5.425%	1,254,630	-17.737%
2025-03-06	522.8500	526.1900	495.0000	499.3100	-6.664%	891,025	-13.274%
2025-03-05	529.7500	538.9800	521.0800	534.9600	+1.264%	826,860	-19.054%
2025-03-04	513.8700	543.4100	503.0200	528.2800	+0.481%	940,705	-18.030%
2025-03-03	532.8400	541.7500	520.6701	525.7500	-0.511%	834,089	-17.636%
2025-02-28	526.9700	531.3600	514.0400	528.4500	+0.573%	1,098,734	-18.057%
2025-02-27	575.0000	578.8739	521.7000	525.4400	-8.204%	1,429,519	-17.587%
2025-02-26	584.9500	600.9900	558.2100	572.4000	+15.252%	2,761,573	-24.348%
2025-02-25	498.9050	502.2426	480.1767	496.6500	-0.616%	1,310,231	-12.810%
2025-02-24	516.5100	524.3500	496.1900	499.7300	-2.629%	1,264,224	-13.347%
2025-02-21	551.6550	551.6550	510.5339	513.2200	-5.277%	1,450,330	-15.625%
2025-02-20	581.0000	584.0000	521.6550	541.8100	-8.697%	2,514,006	-20.077%
2025-02-19	700.0000	705.1000	592.7600	593.4200	-16.421%	2,311,996	-27.028%
2025-02-18	694.0200	715.9900	691.8600	710.0100	+3.892%	1,305,221	-39.011%
2025-02-14	662.5700	686.1700	648.8500	683.4100	+2.815%	678,592	-36.637%
2025-02-13	667.7500	671.4400	655.0688	664.7000	-0.057%	344,573	-34.853%
2025-02-12	656.4900	668.5673	652.2600	665.0800	-0.625%	485,876	-34.891%
2025-02-11	678.4750	678.4750	656.7150	669.2600	-1.267%	405,283	-35.297%
2025-02-10	684.3200	686.0800	672.0000	677.8500	-0.205%	379,530	-36.117%
2025-02-07	680.0000	689.5400	677.9300	679.2400	+0.272%	540,505	-36.248%
2025-02-06	680.9900	684.3600	661.0000	677.4000	-0.458%	536,051	-36.075%
2025-02-05	662.9100	680.9720	662.9100	680.5200	+2.656%	441,076	-36.368%
2025-02-04	657.1400	674.0000	652.5800	662.9100	+0.729%	503,076	-34.677%
2025-02-03	640.7500	671.2150	635.5501	658.1100	+0.909%	886,011	-34.201%
2025-01-31	655.4400	671.0600	649.7600	652.1800	-0.191%	603,158	-33.603%
2025-01-30	646.5000	657.0000	643.5500	653.4300	+2.103%	500,342	-33.730%
2025-01-29	640.0000	644.8600	632.1400	639.9700	+0.383%	419,644	-32.336%
2025-01-28	606.5800	639.3400	604.3700	637.5300	+5.433%	539,533	-32.077%
2025-01-27	597.7900	608.0100	587.1400	604.6800	-0.924%	444,205	-28.387%
2025-01-24	613.9700	615.5000	605.2001	610.3200	-0.499%	300,779	-29.049%
2025-01-23	609.5900	614.6000	602.8071	613.3800	+0.951%	356,430	-29.403%
2025-01-22	607.9800	612.1400	602.7100	607.6000	+0.334%	341,313	-28.731%
2025-01-21	603.1200	609.5000	592.5900	605.5800	+1.968%	511,189	-28.493%
2025-01-17	595.8400	603.0000	591.1910	593.8900	+1.374%	521,011	-27.086%
2025-01-16	585.0000	592.2200	581.8000	585.8400	+1.007%	452,037	-26.084%
2025-01-15	589.4000	594.8400	577.5300	580.0000	+0.034%	688,011	-25.340%
2025-01-14	571.8950	584.2300	569.9500	579.8000	+1.955%	496,889	-25.314%
2025-01-13	561.4000	569.3300	556.6800	568.6800	-0.232%	404,536	-23.853%
2025-01-10	572.0000	574.8300	562.7100	570.0000	-1.271%	446,101	-24.030%
2025-01-08	565.0200	577.7400	559.2300	577.3400	+2.724%	572,300	-24.996%
2025-01-07	570.7200	573.5000	554.7600	562.0300	-1.521%	896,613	-22.953%
2025-01-06	604.4000	606.3100	543.4750	570.7100	-5.049%	1,595,025	-24.124%
2025-01-03	595.3600	608.9499	594.1800	601.0600	+0.766%	413,983	-27.956%
2025-01-02	604.0700	612.2548	588.1900	596.4900	+0.365%	503,919	-27.404%
2024-12-31	607.1700	607.1700	592.2800	594.3200	-1.655%	477,118	-27.139%
2024-12-30	601.2000	607.2400	591.1400	604.3200	-1.090%	617,351	-28.344%