Dark

AXON
Axon Enterprise, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:51 PM EDT

419.38USD-1.264%(-5.37)957,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:00:30 AM EDT

425.25USD+0.118%(+0.50)333

After-hours

Sep 29, 2026 4:06:30 PM EDT

416.60USD-0.664%(-2.78)93

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	426.5000	427.210000	415.4800	419.3800	-1.264%	957,513	0.000%
2026-09-28	423.8500	432.710000	414.6000	424.7500	-1.246%	939,767	-1.264%
2026-09-25	444.1400	449.680000	429.5570	430.1100	-3.346%	878,703	-2.495%
2026-09-24	445.9200	449.535000	431.0100	445.0000	-1.245%	1,430,025	-5.757%
2026-09-23	459.5600	460.980000	448.1700	450.6100	-1.896%	770,928	-6.931%
2026-09-22	460.8300	462.000000	444.7050	459.3200	+1.606%	681,239	-8.695%
2026-09-21	446.4200	456.000000	443.7200	452.0600	+0.960%	991,050	-7.229%
2026-09-18	455.6200	458.000000	446.3700	447.7600	-1.266%	1,208,228	-6.338%
2026-09-17	468.7300	473.271200	450.1200	453.5000	-3.185%	949,792	-7.524%
2026-09-16	441.3300	475.990000	439.5100	468.4200	+5.958%	2,625,605	-10.469%
2026-09-15	467.6800	471.410000	434.4601	442.0800	-9.813%	2,779,788	-5.135%
2026-09-14	477.5200	499.890000	473.4950	490.1800	+2.261%	582,799	-14.444%
2026-09-11	480.4500	488.460000	473.2500	479.3400	+0.102%	613,954	-12.509%
2026-09-10	486.0000	492.190000	476.0500	478.8500	-2.276%	939,054	-12.419%
2026-09-09	500.0000	503.280000	485.2300	490.0000	-3.053%	739,904	-14.412%
2026-09-08	506.0300	514.615000	501.3700	505.4300	-1.986%	735,581	-17.025%
2026-09-04	531.2100	532.400000	514.2700	515.6700	-4.177%	649,668	-18.673%
2026-09-03	516.1200	539.410000	516.1200	538.1500	+6.148%	869,710	-22.070%
2026-09-02	516.6500	517.980000	499.0000	506.9800	-2.184%	1,060,647	-17.279%
2026-09-01	557.4900	559.300000	511.1834	518.3000	-8.518%	1,425,972	-19.085%
2026-08-31	590.8700	597.490000	560.1101	566.5600	-5.688%	1,102,608	-25.978%
2026-08-28	610.7700	616.000000	596.0200	600.7300	-1.713%	527,082	-30.188%
2026-08-27	613.0000	615.920000	599.6700	611.2000	+0.612%	523,790	-31.384%
2026-08-26	609.0000	614.000000	597.0909	607.4800	-0.943%	416,806	-30.964%
2026-08-25	603.0500	620.790000	590.7500	613.2600	+2.622%	549,743	-31.615%
2026-08-24	622.1400	634.940000	595.1100	597.5900	-4.804%	660,650	-29.821%
2026-08-21	623.8600	636.363300	603.7600	627.7500	+2.196%	603,711	-33.193%
2026-08-20	643.0000	644.000000	613.2700	614.2600	-4.872%	839,365	-31.726%
2026-08-19	620.7100	651.610200	617.6400	645.7200	+4.174%	779,847	-35.052%
2026-08-18	595.6300	626.069900	594.0100	619.8500	+2.570%	690,908	-32.342%
2026-08-17	607.8100	620.720000	601.2400	604.3200	-1.389%	573,058	-30.603%
2026-08-14	615.4900	622.550000	601.5100	612.8300	-0.448%	451,808	-31.567%
2026-08-13	597.1400	619.160000	590.1000	615.5900	+2.636%	836,638	-31.873%
2026-08-12	628.9500	642.680000	594.1950	599.7800	-5.741%	1,079,711	-30.078%
2026-08-11	595.0000	642.500000	572.7000	636.3100	+6.704%	1,492,994	-34.092%
2026-08-10	568.2500	598.720000	566.9500	596.3300	+4.434%	1,245,183	-29.673%
2026-08-07	526.3200	572.680000	525.0100	571.0100	+9.293%	1,592,277	-26.555%
2026-08-06	589.1500	628.220000	516.1500	522.4600	-14.279%	2,207,903	-19.730%
2026-08-05	617.2500	617.250000	595.1001	609.4900	+0.377%	1,116,757	-31.192%
2026-08-04	583.6100	608.190000	580.2600	607.2000	+5.439%	930,649	-30.932%
2026-08-03	547.7800	577.440000	546.3700	575.8800	+9.118%	1,105,744	-27.176%
2026-07-31	519.0550	530.970000	514.7590	527.7600	+0.468%	491,397	-20.536%
2026-07-30	517.0200	526.030000	502.7200	525.3000	-1.111%	619,428	-20.164%
2026-07-29	544.5100	564.244355	526.1600	531.2000	-3.004%	901,244	-21.050%
2026-07-28	534.2500	551.070000	520.4434	547.6500	+4.219%	953,591	-23.422%
2026-07-27	516.9980	533.020000	514.2400	525.4800	+4.606%	788,227	-20.191%
2026-07-24	499.7500	505.710000	487.5300	502.3400	+2.122%	730,578	-16.515%
2026-07-23	499.5900	500.000000	485.7450	491.9000	+0.083%	577,157	-14.743%
2026-07-22	511.1700	511.460000	490.0350	491.4900	-3.850%	588,534	-14.672%
2026-07-21	528.2000	533.330000	510.0500	511.1700	-3.092%	620,109	-17.957%
2026-07-20	501.6400	532.185000	500.1263	527.4800	+3.371%	828,725	-20.494%
2026-07-17	531.9400	538.200000	507.1100	510.2800	-5.809%	854,880	-17.814%
2026-07-16	545.3100	545.310000	520.6821	541.7500	+0.116%	543,250	-22.588%
2026-07-15	554.1500	560.000000	534.5400	541.1200	-1.122%	567,413	-22.498%
2026-07-14	526.5080	559.140000	526.5080	547.2600	+0.042%	516,891	-23.367%
2026-07-13	563.0000	577.999900	544.3200	547.0300	-3.317%	1,001,103	-23.335%
2026-07-10	582.0000	588.000000	555.6100	565.8000	-2.784%	763,241	-25.878%
2026-07-09	582.1000	590.820000	575.0300	582.0000	-2.968%	1,030,343	-27.942%
2026-07-08	630.0000	630.990000	595.1400	599.8000	-6.349%	1,171,120	-30.080%
2026-07-07	637.7200	665.065000	624.0000	640.4600	+2.910%	1,689,524	-34.519%
2026-07-06	598.5000	623.960000	580.9700	622.3500	+4.239%	1,185,083	-32.613%
2026-07-02	587.0550	603.000000	575.8200	597.0400	+0.519%	1,062,206	-29.757%
2026-07-01	580.5200	610.990000	560.6200	593.9600	+5.949%	1,765,624	-29.393%
2026-06-30	521.4500	562.060000	520.1300	560.6100	+9.794%	1,582,872	-25.192%
2026-06-29	487.2900	524.780000	486.0300	510.6000	+9.847%	1,847,992	-17.865%
2026-06-26	445.0400	477.170000	440.0000	464.8300	+4.520%	1,504,204	-9.778%
2026-06-25	454.5000	466.630000	443.0000	444.7300	-2.627%	828,902	-5.700%
2026-06-24	432.2700	468.040000	429.8400	456.7300	+5.471%	1,409,260	-8.178%
2026-06-23	414.4400	441.110000	414.4400	433.0400	+5.612%	1,120,639	-3.154%
2026-06-22	417.0500	419.025000	403.7850	410.0300	-3.158%	907,127	+2.280%
2026-06-18	424.8850	428.045000	402.0000	423.4000	+0.092%	1,919,181	-0.949%
2026-06-17	431.8000	442.810000	422.1100	423.0100	-2.843%	940,554	-0.858%
2026-06-16	441.6400	448.100000	427.0000	435.3900	-1.764%	748,260	-3.677%
2026-06-15	448.7200	457.570000	434.5300	443.2100	+0.335%	959,737	-5.377%
2026-06-12	446.8900	450.000000	427.0000	441.7300	-1.002%	723,532	-5.060%
2026-06-11	444.7700	453.150000	423.0350	446.2000	-0.311%	885,498	-6.011%
2026-06-10	448.6600	462.989000	437.9801	447.5900	-1.087%	727,557	-6.303%
2026-06-09	467.6100	479.470000	436.3601	452.5100	-3.938%	966,149	-7.321%
2026-06-08	490.7300	492.590000	470.7500	471.0600	-3.098%	946,480	-10.971%
2026-06-05	506.7600	514.990000	481.0000	486.1200	-5.277%	1,668,412	-13.729%
2026-06-04	485.0000	515.800000	477.2450	513.2000	+6.588%	1,287,665	-18.281%
2026-06-03	481.0000	485.360000	465.2600	481.4800	-1.763%	1,275,463	-12.898%
2026-06-02	460.6450	493.750000	456.6127	490.1200	+2.776%	1,282,602	-14.433%
2026-06-01	455.4500	484.840000	452.0200	476.8800	+6.276%	1,477,250	-12.058%
2026-05-29	437.5000	450.740000	421.5700	448.7200	+2.140%	1,492,304	-6.539%
2026-05-28	393.5900	448.350000	393.4500	439.3200	+12.266%	1,726,367	-4.539%
2026-05-27	384.0000	392.509900	374.0000	391.3200	+1.562%	1,052,577	+7.171%
2026-05-26	391.0700	400.625000	379.0000	385.3000	-0.181%	1,307,533	+8.845%
2026-05-22	392.0000	400.000000	384.0500	386.0000	-0.985%	1,324,664	+8.648%
2026-05-21	393.1900	395.130000	380.4300	389.8400	-2.158%	1,099,624	+7.577%
2026-05-20	389.4400	402.515000	383.1000	398.4400	+1.555%	963,860	+5.255%
2026-05-19	398.4400	402.030000	382.0000	392.3400	-1.760%	789,579	+6.892%
2026-05-18	393.7200	414.500000	391.4800	399.3700	+1.911%	1,073,481	+5.010%
2026-05-15	385.6600	403.520000	385.5500	391.8800	+0.951%	1,043,029	+7.017%
2026-05-14	377.2500	394.889900	366.0000	388.1900	+3.017%	893,584	+8.035%
2026-05-13	389.2300	393.989900	367.0100	376.8200	-4.278%	1,342,091	+11.295%
2026-05-12	398.2400	409.210000	389.0100	393.6600	-0.178%	1,054,793	+6.534%
2026-05-11	394.2000	400.185000	379.1900	394.3600	-2.275%	1,403,566	+6.344%
2026-05-08	431.4900	432.760000	392.5600	403.5400	-5.470%	1,747,360	+3.925%
2026-05-07	408.4000	438.970000	385.7800	426.8900	+10.633%	2,560,581	-1.759%
2026-05-06	384.4750	387.680000	369.4273	385.8600	+1.382%	2,245,881	+8.687%
2026-05-05	396.1400	396.840000	370.4500	380.6000	-3.340%	1,540,783	+10.189%
2026-05-04	403.0000	413.660000	393.7100	393.7500	-2.128%	855,491	+6.509%
2026-05-01	408.7600	413.950000	398.3831	402.3100	+0.137%	605,881	+4.243%
2026-04-30	399.9000	403.210000	392.0000	401.7600	+0.305%	868,550	+4.386%
2026-04-29	404.5000	406.310000	380.3300	400.5400	-1.420%	1,186,168	+4.704%
2026-04-28	402.5900	411.998000	398.4200	406.3100	+0.924%	770,811	+3.217%
2026-04-27	395.5200	408.230000	395.2050	402.5900	+1.377%	764,063	+4.170%
2026-04-24	394.1200	398.570000	383.7075	397.1200	+1.141%	824,470	+5.605%
2026-04-23	397.1000	399.410000	376.2800	392.6400	-2.607%	1,271,501	+6.810%
2026-04-22	409.8750	414.000000	394.0100	403.1500	-0.437%	897,818	+4.026%
2026-04-21	398.6300	410.035000	391.2400	404.9200	+0.290%	816,340	+3.571%
2026-04-20	397.8500	404.680000	394.8200	403.7500	+0.223%	485,154	+3.871%
2026-04-17	405.0000	410.390000	400.0401	402.8500	+2.485%	940,416	+4.103%
2026-04-16	413.0100	414.210400	392.6908	393.0800	-2.263%	1,090,916	+6.691%
2026-04-15	390.5800	404.150000	383.3390	402.1800	+5.598%	1,164,462	+4.277%
2026-04-14	371.4400	383.870000	369.7201	380.8600	+5.903%	1,533,816	+10.114%
2026-04-13	345.8900	364.880000	342.6000	359.6300	+3.957%	1,540,218	+16.614%
2026-04-10	356.2750	360.460000	339.0100	345.9400	-1.534%	1,696,686	+21.229%
2026-04-09	386.5100	387.085000	347.2800	351.3300	-10.267%	2,118,179	+19.369%
2026-04-08	400.9500	412.827800	385.0550	391.5300	+5.004%	1,625,967	+7.113%
2026-04-07	409.9100	411.485000	362.7300	372.8700	-9.732%	2,129,510	+12.474%
2026-04-06	411.0700	420.635000	410.0000	413.0700	+0.063%	616,500	+1.528%
2026-04-02	415.0202	422.610000	403.0300	412.8100	-2.540%	1,071,748	+1.592%
2026-04-01	432.5200	439.505500	422.0400	423.5700	-0.264%	679,137	-0.989%
2026-03-31	419.1500	434.200000	413.5600	424.6900	+2.318%	817,842	-1.250%
2026-03-30	430.0020	437.580000	412.1500	415.0700	-3.459%	1,000,873	+1.038%
2026-03-27	445.0100	449.100000	428.5000	429.9400	-4.555%	864,402	-2.456%
2026-03-26	448.2100	467.820000	445.0000	450.4600	-2.106%	767,957	-6.900%
2026-03-25	463.2800	472.677600	453.2448	460.1500	+0.777%	949,229	-8.860%
2026-03-24	501.4700	502.155000	448.1050	456.6000	-9.991%	1,175,043	-8.152%
2026-03-23	503.0000	513.959900	496.4800	507.2800	+2.219%	564,414	-17.328%
2026-03-20	502.1800	505.640000	488.0501	496.2700	-1.177%	1,003,849	-15.494%
2026-03-19	505.7900	505.960000	491.0100	502.1800	-1.225%	515,865	-16.488%
2026-03-18	502.0700	516.430000	501.9900	508.4100	+0.363%	520,045	-17.511%
2026-03-17	490.0000	512.150000	489.8300	506.5700	+3.458%	714,814	-17.212%
2026-03-16	497.6450	500.940000	484.4300	489.6400	-1.318%	868,423	-14.349%
2026-03-13	506.1200	508.400000	492.7300	496.1800	-0.645%	551,917	-15.478%
2026-03-12	514.9900	516.240000	490.0235	499.4000	-3.511%	1,038,585	-16.023%
2026-03-11	528.1000	535.000000	512.8200	517.5700	-2.340%	564,922	-18.971%
2026-03-10	556.2900	559.340000	528.3400	529.9700	-5.203%	797,610	-20.867%
2026-03-09	565.5100	577.530000	546.1700	559.0600	-2.604%	792,421	-24.985%
2026-03-06	566.0000	581.000000	559.3700	574.0100	+0.617%	653,703	-26.939%
2026-03-05	566.9300	580.210000	557.3610	570.4900	+0.119%	738,802	-26.488%
2026-03-04	573.1700	580.330000	563.6901	569.8100	-1.603%	784,291	-26.400%
2026-03-03	569.1400	588.375000	552.2100	579.0900	+1.236%	1,185,595	-27.579%
2026-03-02	548.1600	577.320000	543.0000	572.0200	+5.461%	1,316,235	-26.684%
2026-02-27	540.5000	545.020000	523.8300	542.4000	-1.416%	1,673,854	-22.681%
2026-02-26	528.0700	555.360000	517.0700	550.1900	+5.769%	2,090,229	-23.775%
2026-02-25	498.4300	551.970000	498.3000	520.1800	+17.552%	4,421,296	-19.378%
2026-02-24	420.7700	444.960000	410.5400	442.5100	+4.504%	1,458,354	-5.227%
2026-02-23	426.2400	431.515000	420.4950	423.4400	-2.413%	810,387	-0.959%
2026-02-20	435.1700	449.890000	429.0100	433.9100	-1.634%	648,198	-3.349%
2026-02-19	429.0500	443.000000	423.5000	441.1200	+2.557%	593,851	-4.928%
2026-02-18	433.9900	443.530000	427.0100	430.1200	-0.421%	691,235	-2.497%
2026-02-17	433.6200	444.830000	426.4900	431.9400	+0.528%	710,391	-2.908%
2026-02-13	440.1300	446.000000	420.6100	429.6700	-1.409%	953,562	-2.395%
2026-02-12	438.2100	443.190000	428.0500	435.8100	+0.313%	868,344	-3.770%
2026-02-11	453.3900	455.827500	432.0000	434.4500	-2.801%	1,104,869	-3.469%
2026-02-10	438.5700	458.140000	436.0000	446.9700	+3.043%	1,779,082	-6.173%
2026-02-09	418.2150	434.610000	412.0001	433.7700	+4.725%	1,507,790	-3.317%
2026-02-06	410.0000	414.960000	396.4100	414.2000	+3.641%	1,479,392	+1.251%
2026-02-05	426.4100	431.680000	397.8200	399.6500	-7.198%	1,529,659	+4.937%
2026-02-04	447.6300	453.990000	420.5700	430.6500	-4.574%	1,725,784	-2.617%
2026-02-03	471.7500	471.750000	434.6200	451.2900	-1.891%	2,252,189	-7.071%
2026-02-02	482.0000	491.260000	459.5000	459.9900	-4.878%	1,149,133	-8.828%
2026-01-30	505.3600	509.120000	481.3500	483.5800	-5.102%	1,287,181	-13.276%
2026-01-29	555.0100	556.500000	502.5600	509.5800	-7.326%	1,538,995	-17.701%
2026-01-28	610.6500	612.125000	549.0900	549.8600	-9.892%	1,337,397	-23.730%
2026-01-27	604.0000	614.210000	596.0000	610.2200	+0.851%	333,140	-31.274%
2026-01-26	611.0000	616.080000	603.1100	605.0700	-1.316%	443,126	-30.689%
2026-01-23	608.8000	622.389900	605.0000	613.1400	+0.963%	423,217	-31.601%
2026-01-22	613.0100	617.990000	598.2800	607.2900	-0.485%	509,765	-30.942%
2026-01-21	619.2500	624.690000	595.5400	610.2500	-1.655%	669,723	-31.277%
2026-01-20	625.9700	635.999900	617.8800	620.5200	-2.440%	636,446	-32.415%
2026-01-16	641.0900	649.300000	633.0850	636.0400	-0.180%	678,587	-34.064%
2026-01-15	636.0100	642.180000	627.7700	637.1900	+1.267%	455,629	-34.183%
2026-01-14	636.3600	649.000000	617.5900	629.2200	-1.916%	752,835	-33.349%
2026-01-13	635.0000	649.890000	623.3400	641.5100	+1.548%	784,167	-34.626%
2026-01-12	631.0000	633.270000	617.5800	631.7300	+0.006%	479,360	-33.614%
2026-01-09	617.7200	636.010000	615.0000	631.6900	+3.052%	608,745	-33.610%
2026-01-08	630.6000	640.720000	609.1400	612.9800	-1.277%	591,031	-31.583%
2026-01-07	619.7900	626.340000	608.1127	620.9100	-0.916%	778,521	-32.457%
2026-01-06	602.9100	633.920000	595.0001	626.6500	+6.003%	1,203,498	-33.076%
2026-01-05	569.6500	601.690000	568.3611	591.1600	+4.918%	778,308	-29.058%
2026-01-02	573.3700	579.580000	554.4001	563.4500	-0.789%	517,813	-25.569%
2025-12-31	572.9400	574.190000	567.8200	567.9300	-0.731%	469,166	-26.156%
2025-12-30	579.0000	580.889900	571.1370	572.1100	-1.454%	431,033	-26.696%
2025-12-29	580.0000	586.990000	577.2200	580.5500	-0.564%	443,492	-27.762%
2025-12-26	591.1500	591.150000	577.1254	583.8400	-1.237%	328,540	-28.169%
2025-12-24	587.0400	591.820000	581.7100	591.1500	+0.022%	218,874	-29.057%
2025-12-23	597.2600	608.380000	584.2900	591.0200	-1.528%	709,503	-29.041%
2025-12-22	603.9500	617.970000	596.5000	600.1900	+1.008%	876,193	-30.125%
2025-12-19	566.2950	603.120000	561.9101	594.2000	+5.489%	2,689,123	-29.421%
2025-12-18	555.8400	568.610000	555.1500	563.2800	+2.415%	955,663	-25.547%
2025-12-17	546.3350	563.465000	544.5000	550.0000	-0.912%	1,141,014	-23.749%
2025-12-16	548.3150	559.520000	540.9300	555.0600	+0.593%	897,828	-24.444%
2025-12-15	568.1800	576.717500	541.9401	551.7900	-2.213%	1,017,025	-23.996%
2025-12-12	584.1300	584.130000	561.6300	564.2800	-2.883%	943,931	-25.679%
2025-12-11	563.9900	586.370000	553.2800	581.0300	+2.224%	742,652	-27.821%
2025-12-10	552.3000	579.600000	552.0700	568.3900	+3.977%	1,396,288	-26.216%
2025-12-09	550.9900	552.710000	540.0267	546.6500	-1.170%	459,558	-23.282%
2025-12-08	553.7000	555.380000	548.2200	553.1200	+0.394%	533,430	-24.179%
2025-12-05	551.0200	555.999900	544.8050	550.9500	+0.062%	389,684	-23.881%
2025-12-04	547.4900	553.460000	540.6500	550.6100	+1.299%	1,259,352	-23.834%
2025-12-03	536.7500	544.600000	531.0000	543.5500	+1.079%	552,156	-22.844%
2025-12-02	534.8100	542.530000	532.6201	537.7500	+0.851%	584,270	-22.012%
2025-12-01	531.5200	540.450000	525.0000	533.2100	-1.283%	770,124	-21.348%
2025-11-28	538.7400	542.700000	533.1800	540.1400	+1.307%	294,893	-22.357%
2025-11-26	533.5900	537.665000	527.2175	533.1700	+0.809%	445,332	-21.342%
2025-11-25	523.5000	539.800000	514.2500	528.8900	+0.818%	914,594	-20.706%
2025-11-24	521.4600	525.300000	515.8300	524.6000	+0.500%	1,024,220	-20.057%
2025-11-21	519.6100	527.900000	508.7200	521.9900	+0.458%	902,329	-19.657%
2025-11-20	541.8500	553.190000	519.1200	519.6100	-2.162%	787,189	-19.289%
2025-11-19	533.0000	533.510000	521.1900	531.0900	-0.502%	1,059,480	-21.034%
2025-11-18	541.2700	549.222900	528.9500	533.7700	-1.741%	841,197	-21.431%
2025-11-17	554.5600	554.650000	538.3600	543.2300	-2.009%	812,194	-22.799%
2025-11-14	548.9000	569.040000	546.6400	554.3700	-0.524%	823,617	-24.350%
2025-11-13	565.8800	580.000000	556.6000	557.2900	-2.146%	1,285,465	-24.747%
2025-11-12	570.3500	575.920000	565.3700	569.5100	-0.467%	1,048,887	-26.361%
2025-11-11	583.1600	585.000000	561.9150	572.1800	-2.140%	1,239,975	-26.705%
2025-11-10	611.3500	611.350000	580.3900	584.6900	-2.958%	1,118,632	-28.273%
2025-11-07	587.0000	611.210000	577.8000	602.5100	+2.618%	1,049,882	-30.395%
2025-11-06	628.6000	631.989900	584.2100	587.1400	-8.192%	1,891,456	-28.572%
2025-11-05	563.8400	657.356400	560.0000	639.5300	-9.432%	4,862,992	-34.424%
2025-11-04	715.4600	719.920000	698.3150	706.1300	-2.482%	1,132,911	-40.609%
2025-11-03	737.0600	738.230000	720.7356	724.1000	-1.110%	603,756	-42.083%
2025-10-31	745.0000	749.955000	731.0000	732.2300	-0.900%	533,371	-42.726%
2025-10-30	760.8500	760.850000	737.6300	738.8800	-2.707%	491,209	-43.241%
2025-10-29	750.4800	762.075000	742.0000	759.4400	+0.588%	445,761	-44.778%
2025-10-28	746.1200	764.020000	745.0000	755.0000	+0.801%	566,298	-44.453%
2025-10-27	746.5900	756.040000	741.5700	749.0000	+1.773%	489,691	-44.008%
2025-10-24	726.4400	737.532500	724.2100	735.9500	+2.730%	383,751	-43.015%
2025-10-23	704.4100	718.190000	704.0100	716.3900	+2.182%	343,591	-41.459%
2025-10-22	709.7700	709.950000	683.3500	701.0900	-0.842%	576,210	-40.182%
2025-10-21	687.9900	708.020000	685.0000	707.0400	+3.500%	498,723	-40.685%
2025-10-20	675.1400	686.970000	673.0000	683.1300	+1.856%	453,755	-38.609%
2025-10-17	645.5100	677.060000	639.5000	670.6800	+2.838%	675,311	-37.469%
2025-10-16	648.5000	663.250000	642.3601	652.1700	+1.113%	800,451	-35.695%
2025-10-15	708.5300	714.049900	638.5000	644.9900	-8.469%	1,360,343	-34.979%
2025-10-14	698.6800	717.529800	690.4600	704.6700	-0.751%	363,186	-40.486%
2025-10-13	705.5300	717.999900	699.1300	710.0000	+0.991%	395,711	-40.932%
2025-10-10	733.1800	739.999900	702.2700	703.0300	-4.225%	456,164	-40.347%
2025-10-09	726.0200	753.160000	722.5100	734.0400	+0.911%	512,420	-42.867%
2025-10-08	715.6400	732.860000	708.0400	727.4100	+1.793%	501,128	-42.346%
2025-10-07	720.8800	728.340000	706.6100	714.6000	-0.969%	376,452	-41.313%
2025-10-06	719.2000	724.270000	705.0000	721.5900	+0.850%	431,910	-41.881%
2025-10-03	721.5100	726.760000	712.7600	715.5100	-0.697%	379,176	-41.387%
2025-10-02	719.9100	725.160000	703.2400	720.5300	+1.292%	453,008	-41.796%
2025-10-01	708.6400	720.075000	697.0000	711.3400	-0.878%	520,473	-41.044%
2025-09-30	716.0400	724.880000	700.2450	717.6400	+0.226%	608,857	-41.561%
2025-09-29	716.3350	722.840000	703.0000	716.0200	+1.013%	719,263	-41.429%
2025-09-26	718.0000	722.000000	697.4550	708.8400	-0.465%	442,853	-40.836%
2025-09-25	696.9700	723.152200	694.5400	712.1500	+2.024%	974,686	-41.111%
2025-09-24	789.2900	789.290000	697.8000	698.0200	-10.232%	1,192,499	-39.919%
2025-09-23	769.1600	792.155000	768.2236	777.5800	+0.214%	449,310	-46.066%
2025-09-22	766.3300	778.941900	761.5501	775.9200	+0.179%	406,984	-45.951%
2025-09-19	771.7700	779.090000	760.0100	774.5300	+1.052%	1,740,459	-45.854%
2025-09-18	756.3500	771.999900	753.0000	766.4700	+1.950%	436,875	-45.284%
2025-09-17	750.6700	762.175000	748.3000	751.8100	+0.152%	504,493	-44.217%
2025-09-16	760.7900	766.630000	750.6500	750.6700	-1.330%	484,865	-44.133%
2025-09-15	760.0000	774.320000	756.2000	760.7900	+0.616%	393,820	-44.876%
2025-09-12	756.6600	765.440000	754.4600	756.1300	+0.668%	304,070	-44.536%
2025-09-11	751.6100	765.005000	745.4284	751.1100	+0.476%	466,950	-44.165%
2025-09-10	736.6600	750.955000	734.2600	747.5500	+2.127%	481,584	-43.899%
2025-09-09	734.0900	739.999900	718.0000	731.9800	-1.165%	312,183	-42.706%
2025-09-08	736.3700	750.000000	733.8750	740.6100	+1.675%	608,947	-43.374%
2025-09-05	731.0000	738.770000	708.7592	728.4100	-0.240%	398,299	-42.425%
2025-09-04	725.7800	731.190000	719.0000	730.1600	+0.671%	383,753	-42.563%
2025-09-03	737.2600	738.000000	713.2051	725.2900	-2.461%	635,333	-42.178%
2025-09-02	733.8100	748.830000	726.0001	743.5900	-0.495%	494,339	-43.601%
2025-08-29	784.3200	785.839900	745.4600	747.2900	-4.426%	583,592	-43.880%
2025-08-28	772.8300	794.290000	771.5001	781.9000	+1.588%	553,782	-46.364%
2025-08-27	774.7600	779.790000	767.0000	769.6800	+0.086%	327,223	-45.512%
2025-08-26	764.2000	775.000000	761.0500	769.0200	+0.720%	413,957	-45.466%
2025-08-25	766.2200	777.540000	762.2700	763.5200	-0.355%	301,529	-45.073%
2025-08-22	764.3700	784.140000	757.5000	766.2400	+0.358%	395,921	-45.268%
2025-08-21	763.0000	768.000000	752.5000	763.5100	+0.344%	367,048	-45.072%
2025-08-20	754.1700	763.710000	740.5000	760.8900	+0.343%	409,959	-44.883%
2025-08-19	779.8300	783.995000	755.0000	758.2900	-4.210%	654,278	-44.694%
2025-08-18	755.1800	792.640000	753.7700	791.6200	+4.956%	848,300	-47.023%
2025-08-15	750.2100	762.000000	739.0100	754.2400	+0.588%	583,413	-44.397%
2025-08-14	764.2600	764.260000	745.0000	749.8300	-2.050%	517,787	-44.070%
2025-08-13	776.9800	780.000000	731.7421	765.5200	-0.397%	1,129,168	-45.216%
2025-08-12	819.6400	824.660000	767.5100	768.5700	-6.122%	999,533	-45.434%
2025-08-11	842.8900	844.150000	817.3600	818.6900	-2.826%	616,018	-48.774%
2025-08-08	872.4700	878.616900	835.7000	842.5000	-3.269%	667,561	-50.222%
2025-08-07	867.2300	885.000000	860.9800	870.9700	+0.848%	700,950	-51.849%
2025-08-06	859.7600	879.220000	843.0227	863.6500	-0.400%	842,126	-51.441%
2025-08-05	818.0000	885.915000	802.9601	867.1200	+16.411%	2,534,971	-51.635%
2025-08-04	751.0400	755.000000	736.9500	744.8800	+0.325%	769,837	-43.698%
2025-08-01	739.4600	747.408100	728.0000	742.4700	-1.723%	457,681	-43.516%
2025-07-31	752.6200	762.050000	747.2400	755.4900	+0.920%	513,614	-44.489%
2025-07-30	728.7400	749.800000	725.0000	748.6000	+2.725%	448,258	-43.978%
2025-07-29	742.1900	742.190000	725.7900	728.7400	-1.025%	383,542	-42.451%
2025-07-28	740.3600	747.300000	722.0700	736.2900	+0.174%	627,694	-43.041%
2025-07-25	711.3900	742.230000	709.8200	735.0100	+3.631%	723,678	-42.942%
2025-07-24	705.2200	715.745000	695.0001	709.2600	+0.573%	1,105,053	-40.871%
2025-07-23	725.8000	728.950000	694.7200	705.2200	-2.153%	1,098,487	-40.532%
2025-07-22	749.0100	749.010000	720.1800	720.7400	-4.100%	759,573	-41.813%
2025-07-21	755.9200	758.250000	741.9100	751.5500	-0.600%	377,483	-44.198%
2025-07-18	747.8300	757.979900	741.0700	756.0900	+1.372%	404,325	-44.533%
2025-07-17	744.8000	753.250000	739.7900	745.8600	+0.416%	341,234	-43.772%
2025-07-16	743.5600	748.270000	725.0500	742.7700	-0.416%	516,134	-43.538%
2025-07-15	752.7400	753.570000	740.1600	745.8700	-0.585%	373,471	-43.773%
2025-07-14	727.1000	752.970000	723.9900	750.2600	+2.829%	538,912	-44.102%
2025-07-11	740.3300	753.018000	723.0010	729.6200	-0.460%	1,121,522	-42.521%
2025-07-10	802.1100	803.000000	728.4300	732.9900	-9.043%	1,227,628	-42.785%
2025-07-09	794.3000	809.990000	785.0000	805.8600	+1.979%	339,967	-47.959%
2025-07-08	802.7200	815.000000	774.0957	790.2200	-1.488%	507,791	-46.929%
2025-07-07	796.0200	804.437500	790.0000	802.1600	+0.840%	453,034	-47.719%
2025-07-03	781.7700	797.890000	780.0000	795.4800	+2.702%	268,669	-47.280%
2025-07-02	774.6800	782.981300	756.7200	774.5500	-0.107%	574,326	-45.855%
2025-07-01	825.8900	829.500000	765.5000	775.3800	-6.348%	997,650	-45.913%
2025-06-30	818.7500	830.210000	816.8550	827.9400	+1.141%	530,137	-49.347%
2025-06-27	804.8500	820.830000	802.2836	818.6000	+1.822%	1,010,936	-48.769%
2025-06-26	791.8100	805.480000	791.8100	803.9500	+2.405%	484,379	-47.835%
2025-06-25	800.0000	801.000000	780.6600	785.0700	-1.156%	440,465	-46.581%
2025-06-24	785.0000	799.660000	758.2400	794.2500	+1.406%	743,572	-47.198%
2025-06-23	773.4800	791.380000	767.3175	783.2400	+0.762%	391,501	-46.456%
2025-06-20	780.2800	781.000000	767.0803	777.3200	+0.847%	1,182,182	-46.048%
2025-06-18	775.8500	779.889900	761.9000	770.7900	-0.868%	482,933	-45.591%
2025-06-17	776.3900	782.751400	770.2010	777.5400	-0.393%	445,749	-46.063%
2025-06-16	786.3700	797.500000	779.2800	780.6100	-0.003%	470,995	-46.275%
2025-06-13	771.8100	786.774900	767.6000	780.6300	+0.700%	359,099	-46.277%
2025-06-12	773.1600	781.120000	772.6050	775.2000	-0.406%	350,325	-45.900%
2025-06-11	764.6700	782.785000	746.9000	778.3600	+2.059%	487,781	-46.120%
2025-06-10	778.5400	787.610000	751.2500	762.6600	-2.697%	600,557	-45.011%
2025-06-09	795.8300	806.640000	775.8553	783.8000	-1.017%	537,362	-46.494%
2025-06-06	794.9200	798.160000	784.6357	791.8500	+0.443%	443,740	-47.038%
2025-06-05	780.5300	793.239900	773.9901	788.3600	+1.072%	683,795	-46.803%
2025-06-04	760.0000	780.620000	757.4500	780.0000	+2.757%	558,064	-46.233%
2025-06-03	761.0000	766.260000	750.0000	759.0700	+0.066%	503,574	-44.751%
2025-06-02	755.0000	765.000000	742.8000	758.5700	+1.094%	521,175	-44.714%
2025-05-30	731.0100	751.990000	729.1400	750.3600	+2.748%	1,121,126	-44.109%
2025-05-29	753.1900	754.808300	729.1600	730.2900	-2.758%	536,596	-42.573%
2025-05-28	748.8100	755.050000	743.6277	751.0000	+0.659%	524,938	-44.157%
2025-05-27	740.5800	748.140000	736.6300	746.0800	+2.011%	477,573	-43.789%
2025-05-23	717.9800	735.425900	714.0000	731.3700	+1.053%	422,654	-42.658%
2025-05-22	734.0700	735.000000	722.0300	723.7500	-1.581%	510,375	-42.055%
2025-05-21	738.0000	748.800000	730.0100	735.3800	-0.992%	570,731	-42.971%
2025-05-20	741.4100	744.510000	734.8900	742.7500	+0.058%	383,702	-43.537%
2025-05-19	721.9900	742.340000	721.0492	742.3200	+1.247%	425,566	-43.504%
2025-05-16	732.0000	735.680000	724.7408	733.1800	+0.658%	420,469	-42.800%
2025-05-15	725.4950	732.222000	722.0000	728.3900	-0.019%	570,241	-42.424%
2025-05-14	725.0000	730.760000	715.5886	728.5300	+0.519%	566,253	-42.435%
2025-05-13	695.0000	732.166200	694.7100	724.7700	+4.569%	868,804	-42.136%
2025-05-12	700.0000	703.000000	667.0000	693.1000	+1.243%	878,357	-39.492%
2025-05-09	684.0100	697.390000	677.6100	684.5900	-0.326%	642,574	-38.740%
2025-05-08	646.3800	698.265000	644.6050	686.8300	+14.125%	1,692,978	-38.940%
2025-05-07	602.0100	607.599200	594.5200	601.8200	+0.025%	887,360	-30.315%
2025-05-06	608.9700	612.775000	597.5614	601.6700	-3.175%	759,283	-30.297%
2025-05-05	624.9900	631.158100	620.9901	621.4000	-1.076%	358,190	-32.510%
2025-05-02	632.1800	638.350000	626.4600	628.1600	+1.137%	507,953	-33.237%
2025-05-01	617.9600	627.729900	613.0200	621.1000	+1.272%	450,462	-32.478%
2025-04-30	591.5900	614.760000	585.4900	613.3000	+0.355%	519,821	-31.619%
2025-04-29	603.5700	612.030000	598.8100	611.1300	+1.439%	399,687	-31.376%
2025-04-28	605.6600	614.000000	594.5400	602.4600	-0.219%	456,126	-30.389%
2025-04-25	590.7200	603.980000	590.7200	603.7800	+2.220%	556,455	-30.541%
2025-04-24	576.1500	593.835900	571.0000	590.6700	+2.387%	493,331	-28.999%
2025-04-23	576.4000	594.462400	574.2000	576.9000	+3.849%	492,948	-27.305%
2025-04-22	551.3200	561.811200	546.0000	555.5200	+2.508%	440,802	-24.507%
2025-04-21	550.0000	556.630000	531.2200	541.9300	-3.145%	478,945	-22.614%
2025-04-17	578.2000	578.200000	556.3900	559.5300	-2.154%	519,731	-25.048%
2025-04-16	572.0100	581.105000	564.6800	571.8500	-1.136%	368,438	-26.663%
2025-04-15	575.1000	584.170000	572.8200	578.4200	+0.625%	330,872	-27.496%
2025-04-14	578.0000	590.000000	571.7150	574.8300	+1.206%	666,157	-27.043%
2025-04-11	549.0000	569.000000	541.5189	567.9800	+3.035%	516,622	-26.163%
2025-04-10	543.8500	564.360000	534.2200	551.2500	-1.534%	655,898	-23.922%
2025-04-09	503.1500	567.035800	497.3550	559.8400	+11.073%	1,105,398	-25.089%