Dark

CG
The Carlyle Group Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:56 PM EDT

45.49USD+3.047%(+1.35)2,511,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:40:30 AM EDT

43.85USD-0.657%(-0.29)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	44.1900	45.5650	43.950000	45.4800	+3.036%	2,511,254	0.000%
2026-07-13	44.8000	45.0100	43.830000	44.1400	-1.275%	2,519,115	+3.036%
2026-07-10	45.0000	45.6350	44.590000	44.7100	+1.200%	1,753,920	+1.722%
2026-07-09	43.2000	44.4600	42.740000	44.1800	+2.577%	2,270,596	+2.943%
2026-07-08	43.3300	43.6250	42.495000	43.0700	-2.136%	2,266,389	+5.596%
2026-07-07	43.9800	44.4700	43.545000	44.0100	-0.068%	2,885,983	+3.340%
2026-07-06	43.1500	44.8300	42.960000	44.0400	+2.825%	3,155,037	+3.270%
2026-07-02	43.1000	44.2200	42.390000	42.8300	+1.181%	1,941,363	+6.187%
2026-07-01	42.1300	42.8900	41.840000	42.3300	+0.522%	2,984,621	+7.442%
2026-06-30	40.7300	42.2900	40.650000	42.1100	+3.924%	4,151,360	+8.003%
2026-06-29	41.6700	41.8200	39.600000	40.5200	-2.126%	7,883,479	+12.241%
2026-06-26	41.9000	42.9100	41.050000	41.4000	-1.193%	6,960,357	+9.855%
2026-06-25	41.6300	42.9900	41.090000	41.9000	+2.046%	3,688,233	+8.544%
2026-06-24	42.7200	42.8000	40.465000	41.0600	-4.311%	9,589,607	+10.765%
2026-06-23	44.3400	44.6800	42.640000	42.9100	-3.724%	6,123,906	+5.989%
2026-06-22	44.7600	45.2650	43.980000	44.5700	-0.513%	1,887,757	+2.042%
2026-06-18	46.2000	46.3000	44.650000	44.8000	-1.948%	3,462,732	+1.518%
2026-06-17	46.2300	47.5550	45.560000	45.6900	-2.434%	2,097,268	-0.460%
2026-06-16	46.8450	47.2350	46.250000	46.8300	+1.276%	2,893,987	-2.883%
2026-06-15	46.6780	47.6300	46.065000	46.2400	+1.071%	2,202,249	-1.644%
2026-06-12	45.0000	46.1000	44.740000	45.7500	+2.694%	2,319,726	-0.590%
2026-06-11	44.2300	44.7450	43.145000	44.5500	+0.998%	3,003,422	+2.088%
2026-06-10	44.6200	45.7500	44.085000	44.1100	-2.282%	2,070,162	+3.106%
2026-06-09	44.0400	45.7100	43.845000	45.1400	+3.603%	2,917,531	+0.753%
2026-06-08	43.3700	44.3700	42.980000	43.5700	+0.207%	3,199,616	+4.384%
2026-06-05	43.3600	44.1500	42.610000	43.4800	-0.115%	5,802,200	+4.600%
2026-06-04	42.9650	43.9700	42.635000	43.5300	+3.054%	5,345,138	+4.480%
2026-06-03	42.4200	43.3600	41.540100	42.2400	-5.057%	5,328,953	+7.670%
2026-06-02	44.7600	45.4250	44.285000	44.4900	-1.353%	2,526,988	+2.225%
2026-06-01	44.9600	46.3500	44.800000	45.1000	-0.726%	2,467,557	+0.843%
2026-05-29	45.0400	46.4300	44.915000	45.4300	+0.754%	4,778,265	+0.110%
2026-05-28	45.3100	45.3800	44.705000	45.0900	-1.248%	2,863,477	+0.865%
2026-05-27	45.7600	46.5300	45.330000	45.6600	+0.022%	2,829,743	-0.394%
2026-05-26	45.7600	46.4800	45.510000	45.6500	+0.484%	1,930,074	-0.372%
2026-05-22	45.2000	45.6900	45.040000	45.4300	+0.665%	2,306,855	+0.110%
2026-05-21	45.0000	45.3900	44.230000	45.1300	-0.419%	3,060,249	+0.776%
2026-05-20	45.5500	46.2200	44.670000	45.3200	-0.439%	2,974,248	+0.353%
2026-05-19	46.6200	46.7700	45.355000	45.5200	-2.318%	3,443,781	-0.088%
2026-05-18	47.4400	48.2700	46.275000	46.6000	-2.957%	4,934,691	-2.403%
2026-05-15	49.8600	49.9300	47.930000	48.0200	-4.037%	3,491,123	-5.289%
2026-05-14	49.7100	50.8650	49.320000	50.0400	+1.790%	2,793,942	-9.113%
2026-05-13	50.0400	50.0900	48.440000	49.1600	-1.759%	2,484,944	-7.486%
2026-05-12	49.1200	50.2400	48.640000	50.0400	+1.173%	2,862,292	-9.113%
2026-05-11	49.8700	51.1600	49.130000	49.4600	-2.311%	3,949,449	-8.047%
2026-05-08	48.9100	50.6500	47.620000	50.6300	+3.305%	5,135,608	-10.172%
2026-05-07	50.0800	51.4900	48.530000	49.0100	-3.524%	5,645,720	-7.203%
2026-05-06	52.3200	52.8900	50.500000	50.8000	-0.955%	4,007,438	-10.472%
2026-05-05	50.2200	52.0600	49.610000	51.2900	+2.642%	2,596,624	-11.328%
2026-05-04	49.5200	50.9100	49.445000	49.9700	+1.072%	3,221,311	-8.985%
2026-05-01	50.3100	50.9650	49.410000	49.4400	-1.258%	3,302,154	-8.010%
2026-04-30	47.6800	50.4600	47.295000	50.0700	+4.727%	3,722,570	-9.167%
2026-04-29	47.4700	48.0350	46.950000	47.8100	+0.189%	3,364,039	-4.873%
2026-04-28	47.8500	48.4500	46.670000	47.7200	0.000%	2,898,841	-4.694%
2026-04-27	48.4200	49.4150	47.130000	47.7200	-1.242%	3,802,954	-4.694%
2026-04-24	48.9400	49.2900	47.870000	48.3200	-1.448%	2,496,237	-5.877%
2026-04-23	50.5300	51.2800	48.160000	49.0300	-4.388%	3,989,228	-7.240%
2026-04-22	52.8100	53.0000	51.150000	51.2800	-1.555%	3,120,001	-11.310%
2026-04-21	52.7700	53.8500	51.665000	52.0900	-0.875%	3,623,080	-12.690%
2026-04-20	52.1400	52.9677	52.140000	52.5500	-0.247%	3,072,012	-13.454%
2026-04-17	52.2500	53.3750	52.145000	52.6800	+2.730%	3,848,405	-13.667%
2026-04-16	52.5200	52.7125	51.040000	51.2800	-1.498%	3,074,433	-11.310%
2026-04-15	51.8100	53.2900	51.715000	52.0600	+1.700%	2,672,367	-12.639%
2026-04-14	50.0000	51.4600	49.885000	51.1900	+4.045%	3,852,051	-11.155%
2026-04-13	46.8200	49.2100	46.720000	49.2000	+4.039%	2,079,217	-7.561%
2026-04-10	48.1000	48.1600	46.230000	47.2900	-1.827%	3,338,682	-3.827%
2026-04-09	47.6100	48.2600	46.430000	48.1700	-0.021%	3,021,542	-5.584%
2026-04-08	49.9450	50.8100	47.975000	48.1800	+2.511%	4,304,343	-5.604%
2026-04-07	46.7600	47.7700	46.220000	47.0000	+0.277%	1,968,577	-3.234%
2026-04-06	46.2400	47.0350	46.240000	46.8700	+0.687%	1,900,025	-2.966%
2026-04-02	45.6800	47.8800	45.281500	46.5500	-1.793%	4,004,910	-2.299%
2026-04-01	49.0400	49.3000	47.190000	47.4000	-2.046%	3,882,952	-4.051%
2026-03-31	47.5300	48.5800	46.670000	48.3900	+4.244%	3,134,472	-6.014%
2026-03-30	46.1200	47.7200	45.870000	46.4200	+1.642%	2,949,832	-2.025%
2026-03-27	46.3600	46.7000	45.370000	45.6700	-2.352%	3,027,256	-0.416%
2026-03-26	46.4800	47.6700	46.280000	46.7700	-0.511%	1,829,911	-2.758%
2026-03-25	48.2200	48.7500	46.930000	47.0100	-0.529%	1,740,809	-3.255%
2026-03-24	46.4900	47.5800	46.130100	47.2600	-0.881%	2,917,897	-3.766%
2026-03-23	48.4400	49.1750	47.640000	47.6800	+1.167%	4,196,013	-4.614%
2026-03-20	47.8300	48.1000	46.680000	47.1300	-1.236%	3,641,764	-3.501%
2026-03-19	47.1300	48.3300	46.760000	47.7200	0.000%	3,256,248	-4.694%
2026-03-18	47.3700	48.7475	47.370000	47.7200	-0.313%	2,445,437	-4.694%
2026-03-17	47.1900	48.3568	46.920000	47.8700	+3.213%	2,923,821	-4.993%
2026-03-16	46.4200	47.0000	45.360000	46.3800	+1.621%	3,119,014	-1.940%
2026-03-13	45.5600	46.5500	45.440000	45.6400	+0.728%	3,202,783	-0.351%
2026-03-12	45.7100	46.2000	44.830000	45.3100	-3.760%	5,088,477	+0.375%
2026-03-11	48.2200	48.6450	46.020000	47.0800	-2.828%	3,789,771	-3.398%
2026-03-10	48.4200	49.4400	47.830000	48.4500	-0.758%	3,050,158	-6.130%
2026-03-09	47.7400	49.0400	46.560000	48.8200	-0.164%	3,740,368	-6.841%
2026-03-06	50.1350	50.3700	48.250000	48.9000	-5.361%	4,307,596	-6.994%
2026-03-05	52.0200	52.8500	50.360000	51.6700	-1.581%	4,883,296	-11.980%
2026-03-04	52.0400	53.1300	51.240000	52.5000	+1.626%	3,759,210	-13.371%
2026-03-03	51.0300	52.1100	49.200000	51.6600	-1.431%	3,266,623	-11.963%
2026-03-02	49.9700	52.8300	49.970000	52.4100	+0.808%	4,248,738	-13.223%
2026-02-27	53.0300	53.0500	51.120000	51.9900	-4.535%	4,540,900	-12.522%
2026-02-26	53.3050	54.8000	52.405000	54.4600	+5.645%	3,901,507	-16.489%
2026-02-25	51.4700	51.9800	50.210000	51.5500	+1.297%	3,125,943	-11.775%
2026-02-24	49.8400	51.4300	49.100000	50.8900	+2.767%	2,680,725	-10.631%
2026-02-23	52.1300	52.3700	48.980000	49.5200	-6.970%	4,418,938	-8.158%
2026-02-20	52.3450	53.8000	51.570000	53.2300	+0.472%	3,735,246	-14.559%
2026-02-19	54.0300	54.1100	51.350000	52.9800	-3.497%	3,402,664	-14.156%
2026-02-18	54.3000	55.6499	53.895000	54.9000	+1.217%	1,829,091	-17.158%
2026-02-17	54.8600	55.5900	53.425000	54.2400	-0.459%	1,644,921	-16.150%
2026-02-13	54.2800	55.2600	53.560000	54.4900	+0.073%	2,070,752	-16.535%
2026-02-12	53.3800	54.5500	51.520000	54.4500	+1.700%	5,897,325	-16.474%
2026-02-11	57.6900	58.3400	53.400000	53.5400	-7.178%	4,075,998	-15.054%
2026-02-10	58.8500	60.1200	57.640000	57.6800	-2.584%	4,419,210	-21.151%
2026-02-09	59.2900	59.8450	58.210000	59.2100	+0.852%	4,133,408	-23.189%
2026-02-06	61.4800	61.4800	57.670000	58.7100	+5.956%	4,809,087	-22.534%
2026-02-05	57.6800	57.7250	53.950000	55.4100	-5.104%	3,863,654	-17.921%
2026-02-04	58.1500	59.5600	56.655000	58.3900	+0.206%	4,156,314	-22.110%
2026-02-03	59.9600	60.3500	56.245000	58.2700	-3.463%	6,998,244	-21.950%
2026-02-02	58.8000	60.6000	58.150000	60.3600	+2.688%	4,026,998	-24.652%
2026-01-30	58.8800	59.6450	58.325000	58.7800	-1.210%	2,644,234	-22.627%
2026-01-29	61.3700	62.6500	58.670000	59.5000	-1.718%	3,100,550	-23.563%
2026-01-28	60.8800	61.1200	59.910000	60.5400	+0.365%	3,836,046	-24.876%
2026-01-27	61.3400	61.5599	60.060000	60.3200	-1.454%	1,725,671	-24.602%
2026-01-26	61.2300	61.4100	60.770000	61.2100	-0.114%	3,454,347	-25.698%
2026-01-23	62.0900	62.5200	60.630000	61.2800	-1.716%	2,645,152	-25.783%
2026-01-22	63.6700	63.9000	62.065000	62.3500	-0.112%	2,249,645	-27.057%
2026-01-21	62.7800	63.6000	62.100000	62.4200	+0.987%	2,889,862	-27.139%
2026-01-20	63.8200	64.7600	61.740000	61.8100	-5.806%	2,064,567	-26.420%
2026-01-16	66.1300	66.4450	65.510000	65.6200	-0.756%	1,513,602	-30.692%
2026-01-15	65.9600	67.3000	65.840000	66.1200	+0.854%	2,636,719	-31.216%
2026-01-14	64.9900	65.6000	63.750000	65.5600	+0.107%	2,150,024	-30.628%
2026-01-13	66.0000	66.4099	64.225000	65.4900	-0.486%	2,198,783	-30.554%
2026-01-12	64.6100	66.0000	64.255000	65.8100	+0.612%	2,176,027	-30.892%
2026-01-09	64.8500	65.5000	63.820000	65.4100	+1.129%	1,599,519	-30.469%
2026-01-08	62.8000	64.7400	62.670100	64.6800	+1.523%	2,221,251	-29.685%
2026-01-07	65.6500	65.7300	63.630000	63.7100	-2.955%	2,343,425	-28.614%
2026-01-06	64.0200	65.7550	63.880000	65.6500	+2.530%	2,051,605	-30.724%
2026-01-05	60.7700	64.5500	60.720000	64.0300	+5.209%	2,118,609	-28.971%
2026-01-02	59.2500	61.0000	59.150000	60.8600	+2.961%	1,565,627	-25.271%
2025-12-31	59.9200	60.1700	59.070000	59.1100	-1.696%	949,913	-23.059%
2025-12-30	60.4200	60.5650	59.950000	60.1300	-0.332%	1,006,272	-24.364%
2025-12-29	60.6300	60.9500	60.245000	60.3300	-1.244%	1,362,995	-24.615%
2025-12-26	60.9700	61.1150	60.270000	61.0900	+0.164%	884,547	-25.552%
2025-12-24	61.1200	61.5210	60.800000	60.9900	+0.115%	1,210,101	-25.430%
2025-12-23	61.4700	62.0300	60.840000	60.9200	-1.232%	2,460,170	-25.345%
2025-12-22	59.5400	62.0300	59.540000	61.6800	+3.594%	2,624,879	-26.265%
2025-12-19	59.0900	59.7950	58.640000	59.5400	+1.172%	3,141,322	-23.614%
2025-12-18	58.4400	60.2000	58.440000	58.8500	+1.431%	2,332,438	-22.719%
2025-12-17	58.1300	58.6100	57.390100	58.0200	+0.415%	2,199,742	-21.613%
2025-12-16	57.5100	58.3250	57.125000	57.7800	-0.035%	2,000,666	-21.288%
2025-12-15	58.4100	58.8900	57.281000	57.8000	-0.943%	2,800,315	-21.315%
2025-12-12	60.0700	60.2500	57.410000	58.3500	-3.041%	1,994,621	-22.057%
2025-12-11	60.1100	60.5600	58.895000	60.1800	+0.753%	2,680,727	-24.427%
2025-12-10	57.3700	59.9200	56.550000	59.7300	+3.626%	5,145,586	-23.857%
2025-12-09	56.0800	59.4300	56.080000	57.6400	+2.526%	5,110,272	-21.096%
2025-12-08	56.8500	57.2700	55.900000	56.2200	-1.558%	2,302,395	-19.104%
2025-12-05	56.2700	57.5900	55.970000	57.1100	+1.439%	2,496,765	-20.364%
2025-12-04	55.5100	56.6899	55.510000	56.3000	+0.914%	2,792,446	-19.218%
2025-12-03	54.2700	55.8300	54.180000	55.7900	+3.238%	1,446,203	-18.480%
2025-12-02	54.4400	54.6505	53.830000	54.0400	-0.037%	1,810,570	-15.840%
2025-12-01	53.8700	54.7800	53.245000	54.0600	-0.862%	2,204,707	-15.871%
2025-11-28	53.5000	54.6500	53.333000	54.5300	+1.925%	1,226,862	-16.596%
2025-11-26	52.8300	54.0100	52.600000	53.5000	+1.634%	1,842,793	-14.991%
2025-11-25	52.1400	52.9050	51.320000	52.6400	+1.328%	2,104,910	-13.602%
2025-11-24	52.0000	52.3650	51.430000	51.9500	+0.445%	3,359,503	-12.454%
2025-11-21	51.1600	52.4250	50.420000	51.7200	+1.851%	1,998,541	-12.065%
2025-11-20	52.8000	53.7400	50.710000	50.7800	-2.290%	6,841,453	-10.437%
2025-11-19	51.8900	52.0050	51.020000	51.9700	+0.581%	2,411,261	-12.488%
2025-11-18	50.7700	52.3000	50.720000	51.6700	+0.564%	2,152,388	-11.980%
2025-11-17	53.0800	53.2500	51.085000	51.3800	-3.656%	2,121,179	-11.483%
2025-11-14	52.4500	54.3200	51.560000	53.3300	-0.150%	4,221,941	-14.720%
2025-11-13	54.7600	55.1500	53.140000	53.4100	-3.014%	2,638,310	-14.847%
2025-11-12	54.6500	55.2800	54.285000	55.0700	+2.171%	3,920,773	-17.414%
2025-11-11	52.4200	54.2000	52.200000	53.9000	+2.667%	2,630,399	-15.622%
2025-11-10	52.6700	53.4350	51.924800	52.5000	+0.134%	3,113,229	-13.371%
2025-11-07	51.7600	53.1900	50.390000	52.4300	-0.114%	3,064,964	-13.256%
2025-11-06	52.2200	53.0350	51.840000	52.4900	+0.845%	2,900,817	-13.355%
2025-11-05	51.3800	52.5150	50.510000	52.0500	+1.740%	3,648,393	-12.622%
2025-11-04	51.1400	52.2690	50.590000	51.1600	-1.255%	3,873,264	-11.102%
2025-11-03	53.0200	53.6300	51.640000	51.8100	-2.832%	6,928,621	-12.218%
2025-10-31	52.8600	54.1600	50.960000	53.3200	-5.745%	7,133,770	-14.704%
2025-10-30	56.7900	57.6100	56.435000	56.5700	-1.771%	2,880,111	-19.604%
2025-10-29	57.4900	58.0600	56.630000	57.5900	-0.208%	3,348,763	-21.028%
2025-10-28	58.2400	58.5600	57.390000	57.7100	-0.876%	2,237,440	-21.192%
2025-10-27	59.4600	59.8100	58.075000	58.2200	-0.445%	2,525,833	-21.883%
2025-10-24	58.4800	59.5900	58.240000	58.4800	+1.616%	2,063,114	-22.230%
2025-10-23	58.1900	58.3800	56.050000	57.5500	-0.895%	2,691,074	-20.973%
2025-10-22	58.0300	58.2900	57.060000	58.0700	-0.034%	2,846,381	-21.681%
2025-10-21	58.1600	58.7400	57.950000	58.0900	-0.343%	2,645,802	-21.708%
2025-10-20	57.6700	58.6100	57.370000	58.2900	+2.013%	1,361,637	-21.976%
2025-10-17	57.0000	57.4700	56.460100	57.1400	+0.263%	1,645,808	-20.406%
2025-10-16	59.8300	59.8300	56.350000	56.9900	-4.057%	2,067,541	-20.197%
2025-10-15	60.1500	60.7000	58.270000	59.4000	-0.336%	1,196,977	-23.434%
2025-10-14	57.1600	60.3300	57.020100	59.6000	+2.055%	3,484,234	-23.691%
2025-10-13	57.6600	58.6600	57.110000	58.4000	+4.044%	2,287,992	-22.123%
2025-10-10	59.1000	59.4500	56.000000	56.1300	-5.025%	3,199,796	-18.974%
2025-10-09	60.6100	60.7350	58.610000	59.1000	-2.395%	2,880,709	-23.046%
2025-10-08	61.7800	61.9900	60.505000	60.5500	-1.720%	2,873,897	-24.889%
2025-10-07	63.5300	64.0000	61.430000	61.6100	-2.747%	1,980,636	-26.181%
2025-10-06	64.0500	64.5000	62.460000	63.3500	-0.205%	2,384,461	-28.208%
2025-10-03	62.4600	63.9400	62.315000	63.4800	+2.852%	3,107,906	-28.355%
2025-10-02	61.2500	61.8700	60.300000	61.7200	+1.547%	2,804,466	-26.312%
2025-10-01	62.8800	63.2050	60.420000	60.7800	-3.062%	6,181,221	-25.173%
2025-09-30	64.7600	65.0550	61.010000	62.7000	-3.375%	6,652,697	-27.464%
2025-09-29	64.5700	65.0700	63.565000	64.8900	+1.406%	2,909,228	-29.912%
2025-09-26	63.8700	64.6300	63.330000	63.9900	+0.534%	2,813,924	-28.926%
2025-09-25	62.8400	63.8700	62.530000	63.6500	-0.547%	3,550,890	-28.547%
2025-09-24	67.2100	67.4650	63.200000	64.0000	-4.762%	2,493,273	-28.938%
2025-09-23	67.8500	69.1800	66.630000	67.2000	-0.870%	3,136,758	-32.321%
2025-09-22	67.3900	68.1050	67.000000	67.7900	-0.557%	1,619,712	-32.910%
2025-09-19	69.3400	69.8480	68.110000	68.1700	-1.702%	10,857,123	-33.284%
2025-09-18	68.4500	69.7800	68.090000	69.3500	+2.634%	2,072,173	-34.420%
2025-09-17	66.8800	69.5850	66.310000	67.5700	+0.881%	4,938,935	-32.692%
2025-09-16	66.8000	67.2850	66.135000	66.9800	+0.269%	3,010,430	-32.099%
2025-09-15	66.6800	67.6200	66.455000	66.8000	+0.300%	1,471,868	-31.916%
2025-09-12	67.4300	67.7000	66.410000	66.6000	-1.187%	1,402,247	-31.712%
2025-09-11	65.7700	68.2000	65.510000	67.4000	+2.728%	2,276,948	-32.522%
2025-09-10	63.7700	65.8600	63.610000	65.6100	+3.112%	2,868,317	-30.681%
2025-09-09	64.1700	64.6663	63.475000	63.6300	-0.811%	1,592,441	-28.524%
2025-09-08	64.0000	64.2500	63.180000	64.1500	+0.627%	2,940,638	-29.104%
2025-09-05	65.4400	65.7650	62.707800	63.7500	-1.817%	3,095,286	-28.659%
2025-09-04	63.7700	65.0100	63.590000	64.9300	+2.446%	1,654,587	-29.955%
2025-09-03	64.3600	64.6750	62.520000	63.3800	-1.630%	2,426,578	-28.242%
2025-09-02	63.0600	64.5400	62.390000	64.4300	-0.201%	2,951,989	-29.412%
2025-08-29	64.4800	64.9699	63.940000	64.5600	+0.217%	1,511,528	-29.554%
2025-08-28	64.9400	65.3600	64.390000	64.4200	-0.464%	1,388,805	-29.401%
2025-08-27	64.6100	65.3500	64.610000	64.7200	-0.231%	2,014,585	-29.728%
2025-08-26	63.6700	64.9800	63.325000	64.8700	+1.885%	4,857,623	-29.891%
2025-08-25	64.3500	64.8450	63.640000	63.6700	-1.607%	2,845,095	-28.569%
2025-08-22	62.6100	65.3600	62.520000	64.7100	+3.868%	2,136,593	-29.717%
2025-08-21	60.8400	62.4150	60.840000	62.3000	+1.565%	3,192,090	-26.998%
2025-08-20	62.1700	62.6800	60.460100	61.3400	-1.981%	3,598,168	-25.856%
2025-08-19	63.3500	63.8800	62.340000	62.5800	-1.371%	2,990,987	-27.325%
2025-08-18	63.3800	63.9500	62.875000	63.4500	-0.642%	2,068,625	-28.322%
2025-08-15	64.8600	65.5500	63.550000	63.8600	-1.618%	1,832,007	-28.782%
2025-08-14	65.0400	65.2750	64.410500	64.9100	-0.795%	2,033,101	-29.934%
2025-08-13	65.2000	65.9700	64.465000	65.4300	+1.035%	3,241,146	-30.491%
2025-08-12	63.0000	65.0300	62.715000	64.7600	+3.782%	2,646,896	-29.771%
2025-08-11	62.2700	62.9100	61.770000	62.4000	+0.273%	2,367,204	-27.115%
2025-08-08	61.5700	62.6500	60.740000	62.2300	+1.072%	2,653,992	-26.916%
2025-08-07	64.0000	64.0900	61.150000	61.5700	-2.114%	3,307,984	-26.133%
2025-08-06	62.3400	63.6700	60.600000	62.9000	+4.659%	4,460,274	-27.695%
2025-08-05	60.6400	60.8032	59.170000	60.1000	-0.546%	4,901,353	-24.326%
2025-08-04	59.2200	60.4600	58.900000	60.4300	+2.930%	1,856,797	-24.739%
2025-08-01	58.5120	59.4750	56.910000	58.7100	-3.215%	2,861,174	-22.534%
2025-07-31	62.2700	62.4200	60.440000	60.6600	-2.114%	1,836,632	-25.025%
2025-07-30	62.4600	63.3675	61.420000	61.9700	-1.164%	2,075,708	-26.610%
2025-07-29	63.3600	63.6100	61.780000	62.7000	-0.397%	1,900,964	-27.464%
2025-07-28	63.2950	63.4000	62.490000	62.9500	-0.788%	2,088,684	-27.752%
2025-07-25	62.7400	63.7450	61.538000	63.4500	+1.830%	2,155,349	-28.322%
2025-07-24	61.0000	62.9200	60.490000	62.3100	+2.064%	2,850,626	-27.010%
2025-07-23	60.2500	61.0700	60.140000	61.0500	+2.244%	1,598,761	-25.504%
2025-07-22	59.6200	60.0275	58.470000	59.7100	-0.050%	2,019,635	-23.832%
2025-07-21	60.4700	61.1000	59.720000	59.7400	-0.715%	1,834,555	-23.870%
2025-07-18	60.2800	60.6350	59.810000	60.1700	+0.100%	1,703,756	-24.414%
2025-07-17	58.2000	60.1900	58.200000	60.1100	+3.300%	2,973,868	-24.339%
2025-07-16	58.1900	59.1300	56.960000	58.1900	+0.954%	3,866,551	-21.842%
2025-07-15	59.1100	59.2750	57.605000	57.6400	-2.255%	3,606,947	-21.096%
2025-07-14	58.3500	59.0750	57.910000	58.9700	+1.063%	1,924,166	-22.876%
2025-07-11	58.0700	58.5400	57.290000	58.3500	-0.256%	2,297,337	-22.057%
2025-07-10	57.5400	58.8400	56.872100	58.5000	+2.866%	3,309,201	-22.256%
2025-07-09	56.3200	57.0000	55.840000	56.8700	+1.918%	2,139,288	-20.028%
2025-07-08	55.1400	56.1100	54.865000	55.8000	+1.473%	3,689,568	-18.495%
2025-07-07	55.1700	55.9200	54.630000	54.9900	-1.275%	1,859,050	-17.294%
2025-07-03	54.9000	55.9900	54.433500	55.7000	+2.296%	1,753,799	-18.348%
2025-07-02	52.7700	54.6600	52.475000	54.4500	+3.086%	3,122,709	-16.474%
2025-07-01	51.0600	53.1683	51.052000	52.8200	+2.763%	2,491,403	-13.896%
2025-06-30	51.3800	51.8600	51.080000	51.4000	+0.449%	2,182,444	-11.518%
2025-06-27	51.0000	52.1200	50.485000	51.1700	+0.987%	5,027,134	-11.120%
2025-06-26	49.3400	50.8290	49.230000	50.6700	+3.135%	3,260,893	-10.243%
2025-06-25	49.4700	49.4700	48.660000	49.1300	0.000%	1,324,634	-7.429%
2025-06-24	47.9900	49.2300	47.951000	49.1300	+4.067%	2,606,841	-7.429%
2025-06-23	46.6500	47.2700	44.600000	47.2100	+0.747%	2,551,667	-3.664%
2025-06-20	47.5800	47.7650	46.720000	46.8600	-0.446%	2,303,840	-2.945%
2025-06-18	45.9100	47.8900	45.910000	47.0700	+2.104%	4,890,631	-3.378%
2025-06-17	46.6800	46.9093	45.680000	46.1000	-1.998%	1,817,055	-1.345%
2025-06-16	46.6900	47.6530	46.590000	47.0400	+1.840%	1,469,015	-3.316%
2025-06-13	46.7800	47.1100	45.910000	46.1900	-3.206%	1,783,784	-1.537%
2025-06-12	46.8100	48.0300	46.400000	47.7200	+0.611%	2,335,231	-4.694%
2025-06-11	47.0100	47.7600	46.690000	47.4300	+1.303%	1,693,236	-4.111%
2025-06-10	46.6000	47.3450	46.220000	46.8200	+0.515%	2,914,131	-2.862%
2025-06-09	46.6900	47.3300	46.176200	46.5800	+0.648%	1,416,086	-2.362%
2025-06-06	46.1300	46.5400	45.820000	46.2800	+2.299%	1,331,861	-1.729%
2025-06-05	45.1200	45.6500	44.750000	45.2400	+0.333%	1,165,851	+0.531%
2025-06-04	45.4700	45.7199	45.030000	45.0900	-0.398%	1,550,186	+0.865%
2025-06-03	45.1200	45.7500	44.630000	45.2700	+0.421%	1,826,316	+0.464%
2025-06-02	45.1500	45.3000	43.980000	45.0800	-0.265%	1,801,463	+0.887%
2025-05-30	45.5400	45.5400	44.195000	45.2000	-1.482%	2,527,340	+0.619%
2025-05-29	46.2500	46.4400	45.220000	45.8800	+0.284%	2,584,174	-0.872%
2025-05-28	46.0700	46.3000	45.535000	45.7500	-0.845%	1,591,109	-0.590%
2025-05-27	45.1400	46.3700	44.465000	46.1400	+4.224%	3,054,175	-1.430%
2025-05-23	43.2800	44.3900	43.190000	44.2700	-0.360%	1,766,878	+2.733%
2025-05-22	43.7200	44.5500	43.550000	44.4300	+1.323%	2,302,490	+2.363%
2025-05-21	46.0100	46.2700	43.790000	43.8500	-6.123%	2,717,137	+3.717%
2025-05-20	47.5400	47.9500	46.660000	46.7100	-2.484%	3,519,898	-2.633%
2025-05-19	45.9700	47.9300	45.783800	47.9000	+1.012%	3,070,648	-5.052%
2025-05-16	47.0000	47.8400	46.740000	47.4200	+0.894%	3,457,616	-4.091%
2025-05-15	46.4800	47.0200	45.900000	47.0000	-0.106%	5,258,173	-3.234%
2025-05-14	46.2100	47.0799	46.020000	47.0500	+2.349%	2,391,477	-3.337%
2025-05-13	45.8100	46.7300	45.530000	45.9700	+0.767%	2,777,205	-1.066%
2025-05-12	45.6500	46.6900	44.660100	45.6200	+8.516%	3,508,708	-0.307%
2025-05-09	42.0000	42.6999	41.520000	42.0400	+1.890%	2,587,094	+8.183%
2025-05-08	40.7800	42.3078	40.730000	41.2600	+3.279%	4,044,698	+10.228%
2025-05-07	40.2000	40.7500	39.605000	39.9500	-0.050%	3,260,986	+13.842%
2025-05-06	39.9200	40.5700	39.480000	39.9700	-1.309%	2,211,936	+13.785%
2025-05-05	40.2400	41.5400	40.080000	40.5000	-0.638%	2,109,160	+12.296%
2025-05-02	39.9400	41.1650	39.605000	40.7600	+4.086%	1,754,572	+11.580%
2025-05-01	38.9800	39.8900	38.360000	39.1600	+1.346%	1,641,487	+16.139%
2025-04-30	38.2700	38.8200	37.340000	38.6400	-1.252%	3,183,176	+17.702%
2025-04-29	38.8700	39.2900	38.460000	39.1300	+0.077%	2,253,036	+16.228%
2025-04-28	38.9500	39.9600	38.548844	39.1000	+0.179%	1,460,936	+16.317%
2025-04-25	38.4800	39.3700	38.250000	39.0300	+0.619%	1,652,767	+16.526%
2025-04-24	36.9500	38.9400	36.630000	38.7900	+6.013%	1,751,760	+17.247%
2025-04-23	37.6300	39.0000	36.495000	36.5900	+2.522%	5,377,182	+24.296%
2025-04-22	35.4800	36.3650	35.240000	35.6900	+2.616%	2,354,901	+27.431%
2025-04-21	35.2400	35.5000	34.010000	34.7800	-2.958%	7,447,935	+30.765%
2025-04-17	35.5500	36.2700	35.550000	35.8400	+1.674%	3,036,030	+26.897%
2025-04-16	36.2500	36.8700	34.620000	35.2500	-4.652%	3,531,750	+29.021%
2025-04-15	36.7000	37.6200	36.520000	36.9700	+1.039%	4,926,959	+23.019%
2025-04-14	37.2100	37.3475	36.250000	36.5900	+0.994%	5,582,205	+24.296%
2025-04-11	36.1400	36.7400	34.740000	36.2300	-1.092%	4,744,992	+25.531%
2025-04-10	38.3500	38.7100	35.740000	36.6300	-7.406%	4,331,896	+24.161%
2025-04-09	34.2400	41.6500	33.590000	39.5600	+11.688%	10,601,331	+14.965%
2025-04-08	38.9820	39.2100	34.740000	35.4200	-4.063%	8,874,318	+28.402%
2025-04-07	33.6700	38.7200	33.500000	36.9200	+2.870%	7,113,924	+23.185%
2025-04-04	36.5400	36.9800	33.020000	35.8900	-7.285%	7,130,518	+26.721%
2025-04-03	42.1800	42.8000	38.620000	38.7100	-16.411%	5,832,331	+17.489%
2025-04-02	43.3300	46.4000	43.200000	46.3100	+4.608%	2,489,082	-1.792%
2025-04-01	43.5800	44.4100	42.628000	44.2700	+1.560%	1,829,039	+2.733%
2025-03-31	42.3800	43.9000	41.390000	43.5900	+1.020%	2,002,627	+4.336%
2025-03-28	44.8400	44.9100	42.500000	43.1500	-4.303%	1,714,430	+5.400%
2025-03-27	45.5700	45.9900	44.940000	45.0900	-2.233%	2,932,237	+0.865%
2025-03-26	46.3600	46.8600	45.647000	46.1200	-0.881%	2,695,246	-1.388%
2025-03-25	46.5700	46.8400	45.690000	46.5300	+0.627%	1,850,133	-2.257%
2025-03-24	45.0500	46.6200	44.510000	46.2400	+4.781%	2,676,013	-1.644%
2025-03-21	43.3250	44.4200	42.966300	44.1300	+0.730%	3,335,673	+3.059%
2025-03-20	42.7900	43.9700	42.630000	43.8100	+0.805%	2,773,447	+3.812%
2025-03-19	42.2000	44.0000	41.790000	43.4600	+2.986%	5,069,012	+4.648%
2025-03-18	43.2600	43.9000	41.930000	42.2000	-3.300%	5,345,067	+7.773%
2025-03-17	42.5100	44.0000	42.380000	43.6400	+3.022%	2,724,284	+4.216%
2025-03-14	41.6000	42.4900	41.210000	42.3600	+4.593%	1,811,261	+7.365%
2025-03-13	42.1000	42.1825	39.760000	40.5000	-3.640%	2,930,351	+12.296%
2025-03-12	42.2700	42.7900	40.970000	42.0300	+2.337%	3,890,294	+8.208%
2025-03-11	40.0300	41.6500	39.682500	41.0700	+2.598%	3,494,205	+10.738%
2025-03-10	42.0100	42.0100	39.435000	40.0300	-6.907%	4,248,404	+13.615%
2025-03-07	43.5700	43.5700	41.290000	43.0000	-1.263%	3,373,558	+5.767%
2025-03-06	45.0000	45.6100	43.460000	43.5500	-5.654%	3,775,529	+4.432%
2025-03-05	45.4400	46.2100	44.440000	46.1600	+2.441%	2,403,665	-1.473%
2025-03-04	47.5700	47.6300	44.510000	45.0600	-6.650%	3,173,830	+0.932%
2025-03-03	50.1300	50.4600	47.825000	48.2700	-3.150%	1,473,568	-5.780%
2025-02-28	48.4600	49.8500	48.360000	49.8400	+2.678%	1,836,108	-8.748%
2025-02-27	50.1200	50.6300	48.420000	48.5400	-2.157%	1,592,506	-6.304%
2025-02-26	49.2300	50.4800	48.960000	49.6100	+1.473%	1,422,975	-8.325%
2025-02-25	49.5700	49.6400	48.020000	48.8900	-1.092%	1,623,323	-6.975%
2025-02-24	50.2300	50.3600	48.500000	49.4300	-0.862%	1,918,621	-7.991%
2025-02-21	51.9400	52.1400	49.440000	49.8600	-4.134%	2,529,369	-8.785%
2025-02-20	52.5200	52.8800	50.780000	52.0100	-0.952%	2,801,863	-12.555%
2025-02-19	53.1700	53.4350	52.475000	52.5100	-1.759%	3,839,652	-13.388%
2025-02-18	52.1000	53.4700	51.920000	53.4500	+3.245%	2,998,560	-14.911%
2025-02-14	51.3500	52.0500	51.090000	51.7700	+1.450%	3,814,264	-12.150%
2025-02-13	50.4000	51.5300	50.275000	51.0300	+2.162%	3,808,716	-10.876%
2025-02-12	48.5650	50.0300	47.775000	49.9500	+0.746%	3,402,382	-8.949%
2025-02-11	51.7100	51.7100	47.990000	49.5800	-3.691%	5,599,079	-8.269%
2025-02-10	52.8000	52.9000	51.400000	51.4800	-1.924%	2,990,808	-11.655%
2025-02-07	52.8400	53.0000	52.111100	52.4900	-0.171%	2,413,361	-13.355%
2025-02-06	53.1600	53.5600	52.050000	52.5800	0.000%	2,687,037	-13.503%
2025-02-05	52.2500	52.7800	51.420000	52.5800	+0.767%	2,189,892	-13.503%
2025-02-04	54.2300	54.2300	51.620000	52.1800	-3.691%	1,983,384	-12.840%
2025-02-03	54.0300	54.9000	53.360900	54.1800	-3.526%	1,624,131	-16.058%
2025-01-31	56.6000	57.3800	56.080000	56.1600	-0.266%	1,293,086	-19.017%
2025-01-30	57.0200	57.2400	55.910000	56.3100	-0.071%	1,382,099	-19.233%
2025-01-29	56.8600	57.5000	56.140000	56.3500	-1.054%	1,417,664	-19.290%
2025-01-28	55.7100	57.0400	55.550000	56.9500	+2.134%	1,406,444	-20.140%
2025-01-27	55.6300	55.8400	54.800000	55.7600	-1.883%	1,502,374	-18.436%
2025-01-24	56.7900	57.2300	56.550000	56.8300	-0.228%	1,133,325	-19.972%
2025-01-23	56.3100	57.3400	56.110000	56.9600	+0.600%	1,961,871	-20.154%
2025-01-22	56.5800	56.8400	56.050000	56.6200	+0.372%	1,838,860	-19.675%