Dark

CARG
CarGurus, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 9:40:21 AM EDT

36.94USD+1.945%(+0.70)27,992

31.45Bid 42.75Ask 11.30Spread

Pre-market

0.00USD-100.000%(-36.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

36.24USD+0.028%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	36.8700	36.9700	36.870000	36.9400	+1.932%	27,992	0.000%
2026-07-31	35.7000	36.3300	35.340000	36.2400	+0.667%	650,046	+1.932%
2026-07-30	36.4800	36.6800	34.550000	36.0000	-2.886%	957,253	+2.611%
2026-07-29	36.2900	37.7850	35.610000	37.0700	+1.785%	1,225,663	-0.351%
2026-07-28	35.4900	36.5100	35.010000	36.4200	+4.176%	1,054,746	+1.428%
2026-07-27	33.8500	35.3750	33.624700	34.9600	+4.765%	608,232	+5.664%
2026-07-24	33.3900	33.8800	33.240000	33.3700	+1.244%	782,109	+10.698%
2026-07-23	33.1700	33.3300	32.600000	32.9600	-2.109%	1,101,809	+12.075%
2026-07-22	34.7300	35.2000	33.510000	33.6700	-3.965%	842,016	+9.712%
2026-07-21	35.1500	35.4700	34.860000	35.0600	-0.284%	834,689	+5.362%
2026-07-20	35.2200	35.8300	34.400000	35.1600	+0.457%	1,124,233	+5.063%
2026-07-17	35.5400	35.9700	34.870000	35.0000	-2.832%	1,380,884	+5.543%
2026-07-16	35.8200	36.5200	35.600000	36.0200	+1.010%	1,360,234	+2.554%
2026-07-15	33.9900	35.8050	33.990000	35.6600	+4.728%	978,459	+3.589%
2026-07-14	33.4300	34.2000	33.160000	34.0500	+0.889%	779,479	+8.488%
2026-07-13	34.1800	34.4650	32.470000	33.7500	-1.258%	1,908,919	+9.452%
2026-07-10	34.8800	35.3900	33.760000	34.1800	-0.928%	925,376	+8.075%
2026-07-09	33.6800	34.9700	33.434500	34.5000	+0.907%	1,201,595	+7.072%
2026-07-08	34.9500	34.9500	33.800000	34.1900	-2.090%	1,122,583	+8.043%
2026-07-07	36.2900	36.4900	34.730000	34.9200	-2.075%	2,431,194	+5.785%
2026-07-06	35.8500	36.2400	35.500000	35.6600	-1.600%	1,188,788	+3.589%
2026-07-02	35.0300	36.3500	35.030000	36.2400	+3.130%	1,151,240	+1.932%
2026-07-01	34.3050	35.6900	34.305000	35.1400	+3.080%	1,597,534	+5.122%
2026-06-30	33.8300	34.1800	33.290000	34.0900	+0.265%	1,058,050	+8.360%
2026-06-29	33.0300	34.3170	32.900000	34.0000	+2.937%	1,469,612	+8.647%
2026-06-26	31.1400	33.4200	30.859000	33.0300	+6.445%	3,093,593	+11.838%
2026-06-25	30.9400	31.7400	30.740000	31.0300	-0.545%	915,443	+19.046%
2026-06-24	30.4700	31.5100	30.400000	31.2000	+2.497%	1,080,112	+18.397%
2026-06-23	30.4000	31.0300	30.200000	30.4400	+1.197%	1,174,778	+21.353%
2026-06-22	29.7500	30.7900	29.376579	30.0800	+0.200%	1,384,518	+22.806%
2026-06-18	29.4300	30.5800	28.850000	30.0200	+2.248%	2,616,166	+23.051%
2026-06-17	29.4400	29.9400	29.080000	29.3600	-1.410%	1,517,265	+25.817%
2026-06-16	28.0300	30.6200	27.990000	29.7800	+6.586%	2,187,008	+24.043%
2026-06-15	27.2400	28.4300	27.080000	27.9400	+2.834%	1,166,430	+32.212%
2026-06-12	28.0200	28.0500	27.021000	27.1700	-1.842%	1,072,060	+35.959%
2026-06-11	27.9100	28.0000	27.215000	27.6800	-1.495%	965,794	+33.454%
2026-06-10	27.9800	28.6400	27.715000	28.1000	-0.566%	1,264,795	+31.459%
2026-06-09	27.5900	28.6000	27.490000	28.2600	+2.726%	1,168,729	+30.715%
2026-06-08	27.4200	27.5700	26.930100	27.5100	+0.328%	1,045,357	+34.278%
2026-06-05	27.6500	28.1100	27.040000	27.4200	+0.183%	775,442	+34.719%
2026-06-04	27.8800	28.4900	27.340000	27.3700	+0.440%	1,010,911	+34.965%
2026-06-03	28.4800	28.6800	26.780000	27.2500	-4.853%	2,754,015	+35.560%
2026-06-02	29.5200	29.7200	28.500000	28.6400	-3.666%	1,408,330	+28.980%
2026-06-01	29.8600	30.2276	29.030000	29.7300	-0.435%	1,396,250	+24.252%
2026-05-29	30.4600	30.7700	29.840000	29.8600	-1.614%	2,407,862	+23.711%
2026-05-28	28.9200	30.3700	28.640000	30.3500	+5.017%	1,675,932	+21.713%
2026-05-27	27.7900	29.3200	27.790000	28.9000	+3.994%	2,968,955	+27.820%
2026-05-26	28.0300	28.4300	27.640000	27.7900	-1.593%	1,758,651	+32.926%
2026-05-22	27.5100	28.2800	27.510000	28.2400	+2.319%	1,397,188	+30.807%
2026-05-21	28.0000	28.0650	27.250000	27.6000	-2.162%	1,021,479	+33.841%
2026-05-20	28.2200	28.4250	27.430000	28.2100	-0.634%	1,550,920	+30.946%
2026-05-19	28.8900	29.5400	28.310000	28.3900	-0.942%	1,660,690	+30.116%
2026-05-18	28.8200	29.9697	28.640000	28.6600	-0.035%	2,832,751	+28.890%
2026-05-15	30.1500	30.5800	28.495000	28.6700	-4.561%	1,553,107	+28.845%
2026-05-14	31.1900	31.4300	29.900000	30.0400	-3.780%	1,694,497	+22.969%
2026-05-13	31.1000	31.3200	30.570000	31.2200	-1.109%	1,095,336	+18.322%
2026-05-12	32.4200	32.4400	31.315000	31.5700	-2.532%	1,397,426	+17.010%
2026-05-11	34.5900	34.8500	32.330000	32.3900	-6.778%	1,550,854	+14.048%
2026-05-08	38.1000	38.1000	33.750000	34.7450	-8.949%	1,907,505	+6.317%
2026-05-07	37.6300	38.2500	37.430000	38.1600	+2.005%	1,794,574	-3.197%
2026-05-06	37.6700	37.8400	36.785000	37.4100	-0.690%	1,128,982	-1.256%
2026-05-05	37.0000	38.1900	37.000000	37.6700	+1.866%	1,993,287	-1.938%
2026-05-04	36.9700	37.5700	36.895000	36.9800	-0.162%	1,074,767	-0.108%
2026-05-01	36.7200	37.4400	36.720000	37.0400	+1.591%	1,673,520	-0.270%
2026-04-30	36.4700	36.8200	36.150000	36.4600	-0.573%	1,229,488	+1.317%
2026-04-29	36.7700	37.3600	36.200000	36.6700	-0.758%	1,071,205	+0.736%
2026-04-28	37.9800	38.3000	36.890000	36.9500	-2.067%	854,429	-0.027%
2026-04-27	37.4300	38.2200	37.330000	37.7300	+0.292%	806,840	-2.094%
2026-04-24	37.4500	37.9100	37.200000	37.6200	+0.374%	1,141,306	-1.808%
2026-04-23	37.6900	38.1100	37.040000	37.4800	-1.705%	476,910	-1.441%
2026-04-22	38.1600	38.6600	37.725000	38.1300	+0.713%	536,207	-3.121%
2026-04-21	37.3000	38.3350	37.075000	37.8600	+1.966%	855,133	-2.430%
2026-04-20	36.7100	37.3600	36.650000	37.1300	+0.733%	590,786	-0.512%
2026-04-17	36.6100	37.5200	36.500000	36.8600	+1.795%	770,779	+0.217%
2026-04-16	35.9200	36.3200	35.685000	36.2100	+0.976%	868,128	+2.016%
2026-04-15	35.8300	36.2700	35.630000	35.8600	+0.252%	614,022	+3.012%
2026-04-14	34.9600	35.7800	34.960000	35.7700	+2.669%	413,275	+3.271%
2026-04-13	34.1200	34.9900	33.690000	34.8400	+2.020%	1,019,942	+6.028%
2026-04-10	34.4100	34.6400	33.810000	34.1500	-0.727%	853,380	+8.170%
2026-04-09	34.4200	34.8150	33.338600	34.4000	-0.492%	668,252	+7.384%
2026-04-08	35.7700	36.4400	34.480000	34.5700	-1.901%	1,028,653	+6.856%
2026-04-07	34.7200	35.3600	34.070300	35.2400	+1.410%	1,516,527	+4.824%
2026-04-06	33.4000	34.9100	33.250000	34.7500	+4.260%	908,101	+6.302%
2026-04-02	33.0400	33.5500	32.370000	33.3300	-0.656%	912,303	+10.831%
2026-04-01	34.0000	34.5000	33.000100	33.5500	-1.468%	1,069,170	+10.104%
2026-03-31	35.6100	35.6100	33.750000	34.0500	-3.486%	1,401,207	+8.488%
2026-03-30	35.3400	35.8450	35.025000	35.2800	+0.771%	1,147,434	+4.705%
2026-03-27	35.2600	35.8800	34.920100	35.0100	-1.823%	1,007,110	+5.513%
2026-03-26	35.2600	36.4000	35.200000	35.6600	+0.592%	1,144,718	+3.589%
2026-03-25	35.3500	36.0900	34.350000	35.4500	+1.780%	1,059,583	+4.203%
2026-03-24	34.2900	35.0300	34.135000	34.8300	+1.397%	1,325,505	+6.058%
2026-03-23	34.1600	34.8900	33.920000	34.3500	+2.232%	1,258,344	+7.540%
2026-03-20	34.0300	34.6000	33.440000	33.6000	-1.147%	3,251,525	+9.940%
2026-03-19	33.4500	35.0100	33.450000	33.9900	+0.088%	1,621,824	+8.679%
2026-03-18	32.9200	34.4500	32.765000	33.9600	+1.616%	1,531,437	+8.775%
2026-03-17	31.1300	33.5000	31.020000	33.4200	+7.598%	1,558,292	+10.533%
2026-03-16	31.0300	31.5900	30.720000	31.0600	+0.648%	1,039,896	+18.931%
2026-03-13	31.1000	31.3000	30.520000	30.8600	-0.323%	813,552	+19.702%
2026-03-12	31.1000	31.7650	30.810000	30.9600	-1.370%	993,364	+19.315%
2026-03-11	32.3600	32.7900	31.080000	31.3900	-3.057%	940,456	+17.681%
2026-03-10	33.7400	33.7400	32.360000	32.3800	-4.343%	960,704	+14.083%
2026-03-09	33.3700	34.0700	32.430000	33.8500	+0.564%	1,226,684	+9.129%
2026-03-06	33.9300	34.0300	33.400000	33.6600	-1.579%	1,017,906	+9.745%
2026-03-05	34.5300	34.9300	33.730000	34.2000	+1.998%	1,742,043	+8.012%
2026-03-04	32.5500	33.6600	32.420000	33.5300	+3.328%	1,482,825	+10.170%
2026-03-03	30.7600	32.6800	29.900100	32.4500	+3.641%	1,809,166	+13.837%
2026-03-02	29.7500	31.3700	29.560000	31.3100	+1.987%	1,656,359	+17.981%
2026-02-27	30.6400	31.1200	30.345000	30.7000	-1.000%	2,336,342	+20.326%
2026-02-26	30.2200	31.3200	30.195000	31.0100	+2.479%	1,916,393	+19.123%
2026-02-25	29.1700	30.2800	28.850000	30.2600	+4.417%	1,729,679	+22.075%
2026-02-24	27.9000	29.2550	27.570000	28.9800	+4.020%	2,039,141	+27.467%
2026-02-23	30.0500	30.5250	27.690000	27.8600	-7.657%	2,026,677	+32.592%
2026-02-20	28.4800	30.5900	27.950000	30.1700	+3.322%	3,302,688	+22.440%
2026-02-19	28.0400	29.3300	28.000000	29.2000	+3.180%	2,880,595	+26.507%
2026-02-18	27.7000	28.3400	27.560000	28.3000	+2.056%	1,648,092	+30.530%
2026-02-17	27.3600	28.0900	26.930000	27.7300	+1.426%	1,862,909	+33.213%
2026-02-13	26.9600	27.5300	26.770000	27.3400	+1.409%	1,048,374	+35.113%
2026-02-12	27.6000	27.6400	26.390000	26.9600	-1.999%	1,562,569	+37.018%
2026-02-11	28.1800	28.1800	26.670000	27.5100	-2.585%	1,426,798	+34.278%
2026-02-10	28.4900	29.1300	28.120000	28.2400	-0.947%	863,154	+30.807%
2026-02-09	28.5000	28.7300	27.610000	28.5100	-0.350%	938,193	+29.569%
2026-02-06	28.6300	28.7982	27.780000	28.6100	+0.598%	1,355,948	+29.116%
2026-02-05	28.7100	29.2950	28.180000	28.4400	-1.762%	1,335,299	+29.887%
2026-02-04	29.3700	29.3700	27.570000	28.9500	-1.798%	2,408,165	+27.599%
2026-02-03	31.9800	32.1350	28.820000	29.4800	-8.956%	1,731,277	+25.305%
2026-02-02	32.2100	32.6950	31.920000	32.3800	-0.062%	533,087	+14.083%
2026-01-30	32.7500	33.0400	32.200000	32.4000	-1.848%	857,993	+14.012%
2026-01-29	33.4800	33.6800	32.740000	33.0100	-1.227%	833,245	+11.905%
2026-01-28	34.2000	34.4600	33.360000	33.4200	-1.503%	575,358	+10.533%
2026-01-27	34.3500	34.4950	33.370100	33.9300	-0.876%	642,919	+8.871%
2026-01-26	34.1300	34.6300	33.820000	34.2300	+0.676%	690,362	+7.917%
2026-01-23	34.1300	34.5700	33.630000	34.0000	-0.468%	724,848	+8.647%
2026-01-22	33.9200	35.0500	33.920000	34.1600	+1.485%	697,512	+8.138%
2026-01-21	33.5100	33.8800	33.260000	33.6600	+0.328%	675,137	+9.745%
2026-01-20	33.9600	34.3250	33.250000	33.5500	-1.814%	754,603	+10.104%
2026-01-16	34.7400	35.0000	34.010000	34.1700	-1.641%	1,223,113	+8.107%
2026-01-15	34.9000	35.1300	34.270000	34.7400	-0.629%	898,037	+6.333%
2026-01-14	36.2900	36.3500	34.450000	34.9600	-3.771%	1,148,068	+5.664%
2026-01-13	38.7400	38.9400	35.910000	36.3300	-6.148%	1,754,720	+1.679%
2026-01-12	38.7050	39.4200	38.420000	38.7100	-0.335%	767,157	-4.572%
2026-01-09	38.5900	38.8750	37.820000	38.8400	+0.570%	627,941	-4.892%
2026-01-08	37.9600	38.6500	37.710000	38.6200	+1.712%	810,521	-4.350%
2026-01-07	38.5500	39.0200	37.660000	37.9700	-1.274%	570,737	-2.713%
2026-01-06	37.7200	38.5900	37.415000	38.4600	+1.612%	747,665	-3.952%
2026-01-05	37.3600	38.4000	37.360000	37.8500	+0.531%	839,615	-2.404%
2026-01-02	38.4500	38.7900	37.510000	37.6500	-1.825%	876,166	-1.886%
2025-12-31	38.1000	38.5000	38.065000	38.3500	+0.524%	799,712	-3.677%
2025-12-30	38.4500	38.6800	38.110000	38.1500	-1.115%	394,037	-3.172%
2025-12-29	38.5800	38.7400	38.290000	38.5800	-0.155%	397,633	-4.251%
2025-12-26	38.8100	39.0200	38.410000	38.6400	-0.643%	360,279	-4.400%
2025-12-24	38.7800	39.4050	38.780000	38.8900	-0.359%	239,899	-5.014%
2025-12-23	38.6600	39.1300	38.485000	39.0300	+0.283%	435,279	-5.355%
2025-12-22	38.7100	39.2699	38.185000	38.9200	+0.777%	533,629	-5.087%
2025-12-19	38.2600	38.9000	38.070000	38.6200	+0.416%	3,304,479	-4.350%
2025-12-18	38.6000	38.9550	38.250000	38.4600	+0.681%	529,264	-3.952%
2025-12-17	38.1900	38.6250	37.660000	38.2000	+0.026%	703,759	-3.298%
2025-12-16	38.3900	38.9500	38.050000	38.1900	-0.960%	926,444	-3.273%
2025-12-15	38.3700	38.8700	38.050000	38.5600	+0.156%	916,797	-4.201%
2025-12-12	37.7600	38.5830	37.450000	38.5000	+2.612%	1,158,729	-4.052%
2025-12-11	37.0000	37.7100	36.550000	37.5200	+1.078%	775,685	-1.546%
2025-12-10	37.1200	37.6700	36.755000	37.1200	0.000%	975,123	-0.485%
2025-12-09	35.2200	37.4100	35.130000	37.1200	+4.829%	1,063,395	-0.485%
2025-12-08	36.0000	36.0000	35.225000	35.4100	-1.200%	728,842	+4.321%
2025-12-05	35.7000	36.5700	35.180000	35.8400	-0.056%	1,066,121	+3.069%
2025-12-04	36.1300	36.2600	35.525100	35.8600	-0.444%	1,215,774	+3.012%
2025-12-03	35.6000	36.2800	34.965100	36.0200	+1.408%	619,345	+2.554%
2025-12-02	35.6800	36.0300	35.230000	35.5200	-0.365%	567,676	+3.998%
2025-12-01	34.8800	35.8000	34.670000	35.6500	+1.049%	734,120	+3.619%
2025-11-28	36.0800	36.5000	35.220000	35.2800	-1.700%	445,303	+4.705%
2025-11-26	35.8800	36.2500	35.785000	35.8900	-0.361%	954,358	+2.926%
2025-11-25	35.6200	36.3450	35.325000	36.0200	+2.359%	788,580	+2.554%
2025-11-24	34.6500	35.3500	34.410000	35.1900	+1.705%	774,593	+4.973%
2025-11-21	33.9900	35.1200	33.705000	34.6000	+2.035%	900,971	+6.763%
2025-11-20	34.2400	34.6150	33.595000	33.9100	-0.029%	790,125	+8.935%
2025-11-19	34.7800	35.0150	33.550000	33.9200	-2.975%	992,833	+8.903%
2025-11-18	34.6600	35.2300	34.555000	34.9600	-0.029%	765,401	+5.664%
2025-11-17	35.4900	36.1500	34.920000	34.9700	-1.548%	919,605	+5.633%
2025-11-14	35.7600	36.0100	35.114600	35.5200	-1.933%	912,439	+3.998%
2025-11-13	35.2800	36.3300	35.080000	36.2200	+1.599%	939,480	+1.988%
2025-11-12	34.6400	36.0600	34.640000	35.6500	+2.945%	976,173	+3.619%
2025-11-11	35.0000	35.4900	34.480000	34.6300	-2.230%	807,598	+6.671%
2025-11-10	33.9200	36.0000	33.340000	35.4200	+6.239%	1,438,996	+4.291%
2025-11-07	34.1800	36.2800	33.000000	33.3400	+0.634%	1,811,563	+10.798%
2025-11-06	34.1200	34.4800	32.460000	33.1300	-2.730%	2,073,399	+11.500%
2025-11-05	34.0700	35.0700	33.940000	34.0600	+0.235%	855,090	+8.456%
2025-11-04	34.7300	35.0200	33.890000	33.9800	-3.163%	894,571	+8.711%
2025-11-03	34.9800	35.4700	34.340000	35.0900	-0.085%	1,040,779	+5.272%
2025-10-31	34.3100	35.2000	34.080000	35.1200	+2.840%	785,561	+5.182%
2025-10-30	34.1500	34.6300	33.870000	34.1500	-0.379%	827,041	+8.170%
2025-10-29	35.2600	35.3650	34.090000	34.2800	-3.409%	809,539	+7.760%
2025-10-28	35.6300	35.8700	35.460000	35.4900	-0.755%	446,853	+4.086%
2025-10-27	36.9700	36.9700	35.750000	35.7600	-2.800%	714,650	+3.300%
2025-10-24	36.7500	36.9900	36.570000	36.7900	+1.602%	639,856	+0.408%
2025-10-23	35.9400	36.3350	35.480000	36.2100	+0.249%	774,159	+2.016%
2025-10-22	36.0200	36.4100	35.460000	36.1200	+0.278%	714,522	+2.270%
2025-10-21	35.7600	36.3350	35.680000	36.0200	+0.727%	701,577	+2.554%
2025-10-20	35.0900	35.9200	35.090000	35.7600	+2.405%	618,642	+3.300%
2025-10-17	35.2000	35.9300	34.900000	34.9200	-0.936%	1,012,003	+5.785%
2025-10-16	34.9200	35.7900	34.920000	35.2500	+0.599%	837,551	+4.794%
2025-10-15	35.1700	35.5500	34.673000	35.0400	+0.143%	786,143	+5.422%
2025-10-14	33.6000	35.1400	33.132000	34.9900	+2.942%	1,066,609	+5.573%
2025-10-13	33.9800	34.3800	33.750000	33.9900	+1.463%	896,825	+8.679%
2025-10-10	33.9600	34.3200	33.200000	33.5000	-1.442%	1,078,489	+10.269%
2025-10-09	34.6800	34.9700	33.945000	33.9900	-2.243%	921,581	+8.679%
2025-10-08	35.5000	35.8199	34.670000	34.7700	-2.056%	946,042	+6.241%
2025-10-07	36.3700	36.5200	35.495000	35.5000	-2.042%	961,729	+4.056%
2025-10-06	37.8400	38.0200	35.790000	36.2400	-4.329%	1,383,265	+1.932%
2025-10-03	38.4300	38.6250	37.590000	37.8800	-0.864%	1,113,692	-2.482%
2025-10-02	37.7000	38.2950	37.430000	38.2100	+1.758%	734,232	-3.324%
2025-10-01	36.8800	37.9300	36.620000	37.5500	+0.860%	1,323,573	-1.625%
2025-09-30	37.3600	37.8200	36.850000	37.2300	-0.587%	1,079,308	-0.779%
2025-09-29	37.6200	37.8450	37.310000	37.4500	-0.133%	1,103,372	-1.362%
2025-09-26	37.1500	37.5900	37.010000	37.5000	+1.297%	667,812	-1.493%
2025-09-25	37.5200	37.6600	36.814500	37.0200	-2.193%	1,142,502	-0.216%
2025-09-24	37.3600	37.9300	36.950000	37.8500	+1.420%	1,157,189	-2.404%
2025-09-23	37.9500	38.1200	37.270000	37.3200	-1.348%	1,860,853	-1.018%
2025-09-22	37.3300	37.9500	36.840000	37.8300	+1.312%	1,793,284	-2.353%
2025-09-19	37.8100	37.9400	37.280000	37.3400	-0.612%	1,988,301	-1.071%
2025-09-18	37.0700	37.5950	36.820000	37.5700	+2.231%	984,410	-1.677%
2025-09-17	36.4200	37.2600	36.385000	36.7500	+1.295%	1,378,674	+0.517%
2025-09-16	36.0800	36.3900	35.560000	36.2800	+0.249%	862,298	+1.819%
2025-09-15	36.3100	36.5200	36.030000	36.1900	+0.444%	1,006,388	+2.072%
2025-09-12	36.1300	36.3500	35.870000	36.0300	-0.716%	661,182	+2.526%
2025-09-11	35.4200	36.8800	35.270000	36.2900	+2.514%	915,870	+1.791%
2025-09-10	35.7800	36.0000	35.365000	35.4000	-1.200%	732,643	+4.350%
2025-09-09	35.8700	35.9900	35.220000	35.8300	-0.306%	850,023	+3.098%
2025-09-08	36.2300	36.4500	35.580000	35.9400	-0.608%	1,258,830	+2.782%
2025-09-05	36.3500	36.6500	35.850000	36.1600	-0.055%	909,926	+2.157%
2025-09-04	35.3900	36.1900	35.095000	36.1800	+2.261%	1,042,803	+2.101%
2025-09-03	34.9800	35.7450	34.840000	35.3800	+1.725%	1,070,280	+4.409%
2025-09-02	34.0500	34.8100	33.920000	34.7800	+0.520%	1,019,855	+6.210%
2025-08-29	34.4700	34.9400	34.315000	34.6000	+0.640%	934,185	+6.763%
2025-08-28	34.2600	34.5900	33.960000	34.3800	+0.350%	1,121,081	+7.446%
2025-08-27	33.9300	34.5600	33.920000	34.2600	+0.410%	910,687	+7.823%
2025-08-26	33.9600	34.6000	33.720000	34.1200	+0.029%	1,566,452	+8.265%
2025-08-25	34.1500	34.9300	34.000100	34.1100	-0.205%	1,466,406	+8.297%
2025-08-22	32.5000	34.2400	32.310000	34.1800	+6.149%	1,713,776	+8.075%
2025-08-21	31.5300	32.2500	31.360000	32.2000	+1.449%	1,010,419	+14.720%
2025-08-20	32.3300	32.3300	31.610000	31.7400	-2.188%	988,484	+16.383%
2025-08-19	32.4000	32.5900	31.980000	32.4500	+0.185%	718,484	+13.837%
2025-08-18	32.3100	32.6100	32.180000	32.3900	0.000%	827,172	+14.048%
2025-08-15	31.9400	32.6100	31.870000	32.3900	+2.016%	1,006,412	+14.048%
2025-08-14	31.5200	32.0050	31.474200	31.7500	-1.090%	946,403	+16.346%
2025-08-13	30.7000	32.4050	30.615000	32.1000	+4.902%	2,022,840	+15.078%
2025-08-12	29.6400	30.8000	29.392300	30.6000	+3.204%	1,139,493	+20.719%
2025-08-11	29.0000	29.6900	28.800000	29.6500	+1.855%	1,492,557	+24.587%
2025-08-08	30.5100	31.2000	28.930000	29.1100	-7.323%	2,008,030	+26.898%
2025-08-07	31.9400	32.4100	30.560000	31.4100	-1.257%	1,954,893	+17.606%
2025-08-06	31.3900	31.9550	30.850000	31.8100	+1.048%	1,162,821	+16.127%
2025-08-05	31.6900	31.8700	31.085000	31.4800	-0.285%	1,085,122	+17.344%
2025-08-04	32.1000	32.2200	31.290000	31.5700	-0.910%	1,391,184	+17.010%
2025-08-01	32.2900	32.4200	31.800000	31.8600	-2.925%	753,348	+15.945%
2025-07-31	33.1900	33.5400	32.740000	32.8200	-0.515%	801,067	+12.553%
2025-07-30	32.9500	33.3323	32.780000	32.9900	+0.061%	735,736	+11.973%
2025-07-29	33.7300	33.8400	32.870000	32.9700	-1.875%	545,555	+12.041%
2025-07-28	33.6100	33.7950	33.490000	33.6000	+0.269%	512,179	+9.940%
2025-07-25	33.8200	34.0800	33.440000	33.5100	-0.357%	578,793	+10.236%
2025-07-24	34.1400	34.4752	33.620000	33.6300	-1.117%	684,333	+9.842%
2025-07-23	33.5100	34.0500	33.240000	34.0100	+2.132%	981,522	+8.615%
2025-07-22	33.3400	33.5300	33.060000	33.3000	+0.241%	726,565	+10.931%
2025-07-21	33.3500	33.7600	33.220000	33.2200	+0.181%	770,214	+11.198%
2025-07-18	33.7300	33.7300	32.980000	33.1600	-0.956%	751,130	+11.399%
2025-07-17	33.8400	34.2700	33.270000	33.4800	-0.976%	768,284	+10.335%
2025-07-16	33.8800	34.1100	33.340000	33.8100	+0.625%	965,491	+9.258%
2025-07-15	34.5000	34.7050	33.600000	33.6000	-2.297%	660,097	+9.940%
2025-07-14	34.1000	34.4800	34.060000	34.3900	+0.262%	624,151	+7.415%
2025-07-11	34.4200	34.5700	33.940000	34.3000	-1.096%	944,822	+7.697%
2025-07-10	34.8200	35.3750	34.483300	34.6800	-0.316%	808,783	+6.517%
2025-07-09	33.9300	34.8050	33.820000	34.7900	+3.234%	776,503	+6.180%
2025-07-08	33.5800	34.0000	32.950000	33.7000	+1.140%	784,019	+9.614%
2025-07-07	33.5400	33.7250	33.100000	33.3200	-1.128%	608,180	+10.864%
2025-07-03	33.8700	34.0200	33.565000	33.7000	+0.149%	410,624	+9.614%
2025-07-02	33.0900	33.8200	32.995000	33.6500	-0.267%	740,008	+9.777%
2025-07-01	33.3500	34.3500	33.280000	33.7400	+0.807%	931,976	+9.484%
2025-06-30	33.5600	33.8350	33.130000	33.4700	+0.631%	941,316	+10.367%
2025-06-27	32.9200	33.3500	32.530000	33.2600	+1.433%	1,590,841	+11.064%
2025-06-26	32.5800	32.8300	32.260000	32.7900	+1.048%	1,035,195	+12.656%
2025-06-25	33.3300	33.4600	32.285000	32.4500	-2.582%	562,591	+13.837%
2025-06-24	32.8700	33.5100	32.580000	33.3100	+2.398%	753,813	+10.898%
2025-06-23	31.8600	32.5900	31.670000	32.5300	+1.340%	809,509	+13.557%
2025-06-20	32.0000	32.1500	31.620000	32.1000	+1.102%	1,650,226	+15.078%
2025-06-18	31.1600	31.8199	31.098400	31.7500	+1.828%	904,387	+16.346%
2025-06-17	31.1800	31.6300	31.075000	31.1800	-0.764%	682,541	+18.473%
2025-06-16	31.0900	31.6200	30.850100	31.4200	+2.079%	636,654	+17.568%
2025-06-13	31.7200	31.8850	30.740000	30.7800	-4.706%	681,251	+20.013%
2025-06-12	32.2600	32.4200	31.940000	32.3000	-1.072%	980,646	+14.365%
2025-06-11	33.0200	33.1900	32.640000	32.6500	-0.760%	731,523	+13.139%
2025-06-10	32.1400	33.0400	32.030000	32.9000	+2.748%	777,412	+12.280%
2025-06-09	32.3900	32.5262	31.990000	32.0200	+0.125%	841,409	+15.365%
2025-06-06	32.1400	32.4500	31.765000	31.9800	+0.724%	564,461	+15.510%
2025-06-05	32.0100	32.1499	31.700000	31.7500	-0.812%	513,351	+16.346%
2025-06-04	31.3700	32.0600	31.370000	32.0100	+1.910%	904,431	+15.401%
2025-06-03	31.1400	31.4450	30.880000	31.4100	+0.544%	633,089	+17.606%
2025-06-02	31.1900	31.4900	30.640000	31.2400	-0.319%	936,283	+18.246%
2025-05-30	31.3700	31.4977	30.730000	31.3400	-0.381%	807,725	+17.869%
2025-05-29	32.0100	32.3650	31.310000	31.4600	-1.224%	608,146	+17.419%
2025-05-28	31.6900	32.1587	31.590000	31.8500	+0.442%	771,573	+15.981%
2025-05-27	31.6200	31.7600	31.280000	31.7100	+1.798%	701,957	+16.493%
2025-05-23	31.0000	31.4390	31.000000	31.1500	-2.075%	499,157	+18.587%
2025-05-22	31.5100	31.9500	31.250000	31.8100	+0.792%	813,087	+16.127%
2025-05-21	32.1500	32.7000	31.510000	31.5600	-2.803%	692,966	+17.047%
2025-05-20	31.9000	32.5000	31.790000	32.4700	+1.374%	905,446	+13.767%
2025-05-19	32.2600	32.3800	31.871200	32.0300	-1.325%	724,192	+15.329%
2025-05-16	32.6900	32.8900	32.413000	32.4600	-1.337%	803,555	+13.802%
2025-05-15	33.6400	33.8600	32.830000	32.9000	-2.200%	727,615	+12.280%
2025-05-14	33.4100	34.1700	33.155000	33.6400	+0.209%	1,007,021	+9.810%
2025-05-13	33.1300	33.7550	32.960000	33.5700	+1.851%	1,425,140	+10.039%
2025-05-12	32.5300	33.2800	31.660000	32.9600	+6.049%	1,815,883	+12.075%
2025-05-09	31.6700	32.0500	30.525000	31.0800	+11.199%	2,891,567	+18.855%
2025-05-08	28.7400	28.7500	27.400000	27.9500	-1.411%	2,123,472	+32.165%
2025-05-07	28.2200	28.5000	27.770000	28.3500	+1.431%	940,380	+30.300%
2025-05-06	25.4100	28.1900	25.410000	27.9500	-0.214%	904,475	+32.165%
2025-05-05	27.8700	28.5140	27.755000	28.0100	-0.639%	776,743	+31.881%
2025-05-02	28.2900	28.5200	27.980000	28.1900	+1.039%	843,098	+31.039%
2025-05-01	28.2600	28.4800	27.880000	27.9000	-0.215%	998,720	+32.401%
2025-04-30	27.7600	28.0700	27.240000	27.9600	-1.619%	850,287	+32.117%
2025-04-29	28.1500	28.7800	28.010000	28.4200	+0.282%	642,063	+29.979%
2025-04-28	28.5300	28.7650	28.100000	28.3400	-0.527%	484,615	+30.346%
2025-04-25	28.3700	28.6050	28.020000	28.4900	+0.743%	645,999	+29.660%
2025-04-24	27.8400	28.3650	27.615000	28.2800	+1.983%	560,925	+30.622%
2025-04-23	27.8400	28.2500	27.560000	27.7300	+2.704%	753,086	+33.213%
2025-04-22	26.7100	27.1500	26.550000	27.0000	+2.896%	999,437	+36.815%
2025-04-21	26.4500	26.5350	25.890100	26.2400	-1.390%	570,658	+40.777%
2025-04-17	26.7300	26.9730	26.460000	26.6100	-0.412%	960,784	+38.820%
2025-04-16	26.8400	27.1300	26.330000	26.7200	-1.329%	1,036,111	+38.249%
2025-04-15	27.0200	27.4900	26.770000	27.0800	+0.296%	854,964	+36.411%
2025-04-14	27.6000	27.6000	26.610000	27.0000	0.000%	963,608	+36.815%
2025-04-11	26.5000	27.2100	25.945000	27.0000	+1.618%	1,209,056	+36.815%
2025-04-10	27.3300	27.3300	25.940000	26.5700	-4.937%	948,339	+39.029%
2025-04-09	24.9800	28.2250	24.930000	27.9500	+10.957%	2,854,835	+32.165%
2025-04-08	27.3600	27.6600	24.825000	25.1900	-2.213%	2,171,337	+46.645%
2025-04-07	24.7500	27.6000	24.650000	25.7600	-2.016%	2,210,198	+43.401%
2025-04-04	26.1700	26.9650	25.800000	26.2900	-3.417%	1,486,134	+40.510%
2025-04-03	27.6800	28.8350	26.660000	27.2200	-7.760%	1,331,182	+35.709%
2025-04-02	28.6300	29.6350	28.610000	29.5100	+0.923%	1,376,928	+25.178%
2025-04-01	29.0100	29.3900	28.780000	29.2400	+0.378%	1,295,913	+26.334%
2025-03-31	28.5800	29.4000	28.000000	29.1300	+1.076%	1,274,533	+26.811%
2025-03-28	29.4400	29.9400	28.540000	28.8200	-3.028%	1,714,086	+28.175%
2025-03-27	29.9000	30.1100	27.670100	29.7200	-5.139%	2,379,438	+24.293%
2025-03-26	31.5800	31.9700	31.030000	31.3300	-1.323%	817,280	+17.906%
2025-03-25	31.4100	32.0300	31.320000	31.7500	+1.115%	1,036,783	+16.346%
2025-03-24	30.8800	31.4450	30.660000	31.4000	+4.284%	1,006,291	+17.643%
2025-03-21	29.5000	30.3500	29.350000	30.1100	+0.803%	1,892,092	+22.683%
2025-03-20	29.5300	30.6000	29.400000	29.8700	-0.134%	1,608,641	+23.669%
2025-03-19	30.0000	30.9000	29.750000	29.9100	-0.067%	1,806,572	+23.504%
2025-03-18	31.0900	31.1300	29.890000	29.9300	-3.855%	1,055,365	+23.421%
2025-03-17	30.7500	31.4600	30.632500	31.1300	+1.137%	1,024,916	+18.664%
2025-03-14	30.5300	31.0300	30.400000	30.7800	+2.123%	1,533,571	+20.013%
2025-03-13	31.2200	31.5300	30.045000	30.1400	-3.335%	1,379,172	+22.561%
2025-03-12	32.2500	32.4100	31.180000	31.1800	-1.950%	1,622,061	+18.473%
2025-03-11	30.8800	32.4400	30.860000	31.8000	+2.979%	1,382,546	+16.164%
2025-03-10	30.9700	31.6900	30.690000	30.8800	-2.433%	1,204,425	+19.624%
2025-03-07	30.9900	31.6700	30.350000	31.6500	+1.932%	1,181,313	+16.714%
2025-03-06	31.8800	32.5500	30.980000	31.0500	-4.344%	1,189,004	+18.969%
2025-03-05	32.1300	32.7150	32.015000	32.4600	+1.851%	1,164,406	+13.802%
2025-03-04	31.4000	32.5900	30.811200	31.8700	-0.031%	1,890,446	+15.908%
2025-03-03	32.1500	33.0100	31.756800	31.8800	-0.963%	1,875,833	+15.872%
2025-02-28	30.7400	32.2000	30.620000	32.1900	+4.683%	2,198,270	+14.756%
2025-02-27	31.0200	31.5800	30.525000	30.7500	-1.474%	1,462,630	+20.130%
2025-02-26	30.8000	31.6100	30.800000	31.2100	+0.418%	1,488,651	+18.360%
2025-02-25	30.9300	31.6350	30.100000	31.0800	+0.517%	1,895,107	+18.855%
2025-02-24	30.5100	31.1100	29.280000	30.9200	-0.738%	2,050,061	+19.470%
2025-02-21	32.3000	33.9900	29.850000	31.1500	-17.132%	3,754,106	+18.587%
2025-02-20	37.7100	38.2800	36.870000	37.5900	-1.442%	1,474,908	-1.729%
2025-02-19	39.3700	39.7000	37.960000	38.1400	-4.507%	983,334	-3.146%
2025-02-18	39.8000	40.1599	39.380000	39.9400	+0.427%	775,474	-7.511%
2025-02-14	40.2100	40.3700	39.660000	39.7700	-0.872%	461,558	-7.116%
2025-02-13	39.4700	40.3600	39.335000	40.1200	+2.112%	602,620	-7.926%
2025-02-12	38.9500	39.6600	38.554800	39.2900	-0.582%	510,981	-5.981%
2025-02-11	39.6300	40.2862	39.440000	39.5200	-1.101%	469,983	-6.528%