Dark

COIN
Coinbase Global, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

150.72USD+2.881%(+4.22)7,255,796

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

147.12USD+0.423%(+0.62)36,560

After-hours

Aug 4, 2026 4:55:30 PM EDT

151.07USD+0.232%(+0.35)825,726

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	147.4000	152.9000	145.6000	150.7300	+2.887%	7,289,044	0.000%
2026-08-03	144.1450	152.4300	141.0300	146.5000	+0.164%	9,146,251	+2.887%
2026-07-31	153.1000	153.6800	139.1100	146.2600	-10.588%	20,870,338	+3.056%
2026-07-30	161.1800	164.7800	159.3100	163.5800	+2.180%	7,881,311	-7.855%
2026-07-29	166.1500	169.6881	158.6800	160.0900	-4.652%	6,802,370	-5.847%
2026-07-28	162.4800	168.1700	158.5800	167.9000	+0.245%	5,111,964	-10.226%
2026-07-27	163.3200	167.8700	160.4200	167.4900	+5.812%	6,851,658	-10.007%
2026-07-24	161.0750	161.0800	153.8000	158.2900	-1.781%	5,372,058	-4.776%
2026-07-23	163.1150	165.7400	158.8800	161.1600	-2.986%	5,607,033	-6.472%
2026-07-22	172.2500	174.9580	166.0000	166.1200	-5.533%	6,953,799	-9.264%
2026-07-21	167.8850	181.4900	167.8600	175.8500	+9.612%	13,677,234	-14.285%
2026-07-20	158.1900	164.6950	155.1500	160.4300	+2.107%	5,720,248	-6.046%
2026-07-17	153.3600	160.8014	152.5800	157.1200	-2.100%	6,487,132	-4.067%
2026-07-16	165.3700	166.5700	159.5100	160.4900	-4.019%	6,328,714	-6.081%
2026-07-15	165.1650	168.5000	160.3300	167.2100	+3.536%	7,570,704	-9.856%
2026-07-14	159.7900	162.2650	157.2500	161.5000	+2.624%	7,236,132	-6.669%
2026-07-13	156.2000	161.1900	154.0100	157.3700	-1.069%	5,418,067	-4.219%
2026-07-10	166.6700	167.9800	158.6700	159.0700	+0.398%	6,133,590	-5.243%
2026-07-09	156.7300	161.0599	154.7800	158.4400	-0.577%	4,755,701	-4.866%
2026-07-08	159.2850	161.6000	156.2000	159.3600	-2.538%	4,738,659	-5.415%
2026-07-07	166.8150	170.0951	161.6900	163.5100	-3.174%	4,869,417	-7.816%
2026-07-06	161.3650	171.6700	160.1000	168.8700	+2.049%	6,492,775	-10.742%
2026-07-02	165.1850	173.0900	163.2200	165.4800	+3.919%	9,693,796	-8.913%
2026-07-01	147.1300	164.5400	146.3000	159.2400	+8.927%	11,992,278	-5.344%
2026-06-30	148.1800	148.8600	142.3000	146.1900	-3.600%	8,754,497	+3.106%
2026-06-29	150.8200	152.4400	145.2900	151.6500	+1.738%	7,141,106	-0.607%
2026-06-26	139.2300	149.8499	139.1800	149.0600	+4.589%	10,494,697	+1.120%
2026-06-25	151.1700	152.1900	141.4800	142.5200	-5.056%	7,807,384	+5.761%
2026-06-24	158.3000	158.4200	148.2800	150.1100	-5.102%	10,048,291	+0.413%
2026-06-23	156.9800	164.1600	156.3100	158.1800	-4.040%	7,590,039	-4.710%
2026-06-22	164.9450	176.4800	163.0501	164.8400	+0.968%	8,507,057	-8.560%
2026-06-18	167.7500	169.8079	160.5400	163.2600	-1.004%	9,826,781	-7.675%
2026-06-17	166.5400	174.1000	164.6700	164.9150	-2.573%	8,151,519	-8.601%
2026-06-16	169.3000	173.8000	166.8800	169.2700	-0.206%	6,412,813	-10.953%
2026-06-15	170.0000	174.4400	168.6300	169.6200	+6.158%	8,971,974	-11.137%
2026-06-12	160.4300	165.4900	155.4200	159.7800	-0.405%	6,508,341	-5.664%
2026-06-11	154.7000	161.7400	152.3800	160.4300	+4.196%	6,933,145	-6.046%
2026-06-10	152.8250	161.7100	152.1900	153.9700	-0.984%	6,406,617	-2.104%
2026-06-09	157.2450	164.9800	149.9000	155.5000	-4.077%	8,896,153	-3.068%
2026-06-08	156.6050	164.2800	154.9825	162.1100	+6.371%	8,827,827	-7.020%
2026-06-05	158.7000	158.7000	147.8800	152.4000	-7.147%	16,718,538	-1.096%
2026-06-04	164.1900	166.5000	161.8900	164.1300	+0.558%	8,499,447	-8.164%
2026-06-03	171.5400	172.0000	162.7500	163.2200	-6.190%	9,544,614	-7.652%
2026-06-02	177.1700	178.5500	171.6700	173.9900	-4.720%	9,228,402	-13.369%
2026-06-01	179.2100	186.6000	176.1800	182.6100	-3.396%	9,063,109	-17.458%
2026-05-29	180.2300	191.8300	178.8500	189.0300	+3.720%	10,249,775	-20.261%
2026-05-28	170.4860	182.6500	169.1700	182.2500	+4.874%	9,042,937	-17.295%
2026-05-27	176.3800	179.8500	173.7100	173.7800	-3.461%	8,196,797	-13.264%
2026-05-26	186.0700	187.8000	179.1100	180.0100	-2.692%	7,754,982	-16.266%
2026-05-22	194.0200	195.5900	184.6000	184.9900	-4.428%	7,927,567	-18.520%
2026-05-21	189.8050	195.7000	187.6700	193.5600	+1.187%	5,644,348	-22.128%
2026-05-20	193.7500	196.6205	189.7300	191.2900	-1.117%	7,044,170	-21.203%
2026-05-19	188.3750	195.5300	185.5301	193.4500	+2.117%	7,084,348	-22.083%
2026-05-18	190.2500	194.2000	184.1500	189.4400	-3.065%	10,399,788	-20.434%
2026-05-15	205.6400	206.0000	192.3000	195.4300	-7.820%	14,428,629	-22.873%
2026-05-14	201.2500	222.3520	195.1000	212.0100	+5.059%	16,576,859	-28.904%
2026-05-13	204.2000	204.2000	197.5000	201.8000	-2.813%	8,370,159	-25.307%
2026-05-12	211.9000	218.4599	200.2000	207.6400	-4.137%	9,517,140	-27.408%
2026-05-11	200.3800	217.8450	192.8100	216.6000	+7.675%	13,659,330	-30.411%
2026-05-08	186.0450	201.3700	182.8000	201.1600	+4.250%	12,909,392	-25.070%
2026-05-07	196.0300	198.1500	190.3200	192.9600	-2.526%	9,158,065	-21.885%
2026-05-06	195.7750	198.5000	193.2500	197.9600	+0.106%	7,764,914	-23.858%
2026-05-05	208.8800	208.8800	194.4000	197.7500	-2.581%	10,074,156	-23.777%
2026-05-04	199.4050	206.7100	197.8529	202.9900	+6.139%	11,243,435	-25.745%
2026-05-01	191.8800	194.5100	189.8600	191.2500	+1.853%	6,771,093	-21.187%
2026-04-30	181.6000	189.5590	179.8900	187.7700	+3.324%	7,843,745	-19.726%
2026-04-29	187.2700	187.2700	177.6200	181.7300	-6.373%	12,609,601	-17.058%
2026-04-28	190.2000	195.9395	188.7500	194.1000	-1.312%	6,315,776	-22.344%
2026-04-27	199.1000	204.4900	195.2500	196.6800	-1.547%	7,821,833	-23.363%
2026-04-24	202.0800	202.5400	196.5300	199.7700	+0.930%	5,798,667	-24.548%
2026-04-23	202.2750	205.7800	193.9100	197.9300	-4.029%	8,778,451	-23.847%
2026-04-22	204.1800	211.9700	202.3400	206.2400	+5.251%	12,096,785	-26.915%
2026-04-21	211.2000	211.2300	194.6000	195.9500	-7.409%	15,153,300	-23.077%
2026-04-20	201.0350	212.3000	200.0200	211.6300	+2.569%	9,965,589	-28.777%
2026-04-17	205.2000	216.0499	202.9500	206.3300	+3.255%	15,670,382	-26.947%
2026-04-16	197.5000	200.5799	188.5000	199.8250	+2.004%	11,235,814	-24.569%
2026-04-15	185.6600	196.4600	183.5200	195.9000	+6.231%	11,817,374	-23.058%
2026-04-14	180.0300	187.1400	180.0000	184.4100	+5.661%	10,884,800	-18.264%
2026-04-13	164.8300	175.0100	164.3300	174.5300	+3.980%	7,480,766	-13.637%
2026-04-10	169.3550	170.4800	163.1300	167.8500	-0.692%	7,921,858	-10.200%
2026-04-09	175.8300	177.1400	166.4029	169.0200	-3.467%	10,753,076	-10.821%
2026-04-08	187.8900	189.5650	172.9600	175.0900	-0.051%	9,802,388	-13.913%
2026-04-07	172.1200	175.2600	166.0500	175.1800	+0.223%	7,653,121	-13.957%
2026-04-06	175.1000	177.9000	173.4700	174.7900	+1.942%	7,125,195	-13.765%
2026-04-02	167.6300	173.0300	163.5600	171.4600	-0.884%	8,869,330	-12.090%
2026-04-01	179.0000	179.3000	171.7213	172.9900	-0.928%	8,828,649	-12.868%
2026-03-31	163.8000	175.8400	162.1800	174.6100	+8.595%	12,665,145	-13.676%
2026-03-30	164.5300	166.4999	158.4600	160.7900	-0.217%	11,775,156	-6.257%
2026-03-27	168.0500	168.7400	159.8300	161.1400	-7.060%	12,289,893	-6.460%
2026-03-26	177.0000	179.7500	171.9300	173.3800	-4.263%	9,402,566	-13.064%
2026-03-25	184.5790	190.7100	180.0600	181.1000	+0.033%	10,432,479	-16.770%
2026-03-24	199.1000	201.7600	177.5950	181.0400	-9.760%	20,892,682	-16.742%
2026-03-23	198.6000	203.9500	196.1100	200.6200	+1.580%	12,466,492	-24.868%
2026-03-20	202.5000	203.3000	194.7900	197.5000	-2.666%	13,303,941	-23.681%
2026-03-19	195.3350	205.5000	191.8655	202.9100	+0.306%	9,272,978	-25.716%
2026-03-18	206.7700	209.0000	201.1400	202.2900	-3.777%	12,602,196	-25.488%
2026-03-17	202.2700	213.4700	202.1300	210.2300	+3.399%	11,947,594	-28.302%
2026-03-16	201.8100	206.4400	198.6201	203.3200	+3.984%	13,054,010	-25.866%
2026-03-13	203.7600	207.1300	193.8400	195.5300	+1.190%	12,137,120	-22.912%
2026-03-12	196.1300	198.0000	192.4600	193.2300	-2.719%	7,967,132	-21.995%
2026-03-11	197.5100	203.1000	192.5200	198.6300	+1.074%	9,531,734	-24.115%
2026-03-10	204.4250	206.0100	194.7500	196.5200	-1.637%	10,846,081	-23.300%
2026-03-09	198.0000	203.4900	192.6293	199.7900	+1.303%	12,064,579	-24.556%
2026-03-06	197.7600	202.7437	194.6600	197.2200	-4.127%	11,504,888	-23.573%
2026-03-05	205.7500	213.5000	201.5000	205.7100	-1.541%	15,036,591	-26.727%
2026-03-04	195.9100	212.0700	195.4000	208.9300	+14.570%	27,200,267	-27.856%
2026-03-03	177.1800	186.3031	172.0500	182.3600	-1.555%	12,828,757	-17.345%
2026-03-02	172.4950	186.3500	172.2200	185.2400	+5.340%	12,297,773	-18.630%
2026-02-27	175.3500	179.0565	171.8100	175.8500	-2.877%	11,426,941	-14.285%
2026-02-26	181.4400	186.3900	176.7501	181.0600	-1.566%	12,749,831	-16.751%
2026-02-25	171.7800	185.8200	169.7500	183.9400	+13.522%	23,793,864	-18.055%
2026-02-24	155.8350	162.2800	152.7000	162.0300	+1.117%	10,441,816	-6.974%
2026-02-23	166.1600	168.1000	158.6600	160.2400	-6.484%	12,684,922	-5.935%
2026-02-20	164.8800	175.5450	164.1200	171.3500	+3.260%	13,692,187	-12.034%
2026-02-19	162.4200	167.5800	161.1200	165.9400	+1.152%	8,001,496	-9.166%
2026-02-18	165.3950	173.8800	163.1500	164.0500	-1.187%	13,791,902	-8.119%
2026-02-17	162.4750	170.5400	158.4000	166.0200	+1.035%	16,778,811	-9.210%
2026-02-13	153.7000	167.6500	146.1600	164.3200	+16.465%	32,409,009	-8.270%
2026-02-12	153.0950	153.2000	139.3600	141.0900	-7.905%	19,986,235	+6.833%
2026-02-11	157.7000	158.1000	148.8500	153.2000	-5.729%	13,921,515	-1.612%
2026-02-10	162.5600	167.9200	161.8600	162.5100	-2.834%	8,834,764	-7.249%
2026-02-09	160.0950	167.5700	159.0100	167.2500	+1.290%	10,504,910	-9.877%
2026-02-06	154.5550	165.5200	151.5700	165.1200	+13.003%	19,775,762	-8.715%
2026-02-05	160.4300	165.0000	145.1600	146.1200	-13.344%	29,614,451	+3.155%
2026-02-04	176.1100	176.7500	164.4200	168.6200	-6.145%	16,626,994	-10.610%
2026-02-03	188.6800	188.6800	174.0500	179.6600	-4.365%	12,614,849	-16.103%
2026-02-02	189.8050	190.9399	185.0800	187.8600	-3.533%	12,299,987	-19.765%
2026-01-30	198.7000	198.9600	190.9600	194.7400	-2.229%	9,635,210	-22.599%
2026-01-29	206.8150	207.0000	194.2100	199.1800	-4.894%	14,601,918	-24.325%
2026-01-28	213.2800	214.3900	206.8000	209.4300	-0.664%	9,046,360	-28.028%
2026-01-27	213.4800	213.5550	207.7700	210.8300	-1.241%	7,465,270	-28.506%
2026-01-26	212.1750	215.6400	210.8900	213.4800	-1.599%	7,077,498	-29.394%
2026-01-23	222.7450	222.7450	215.7200	216.9500	-2.774%	13,029,518	-30.523%
2026-01-22	228.5250	230.7500	223.0200	223.1400	-1.670%	7,087,198	-32.450%
2026-01-21	228.7600	231.4500	222.4000	226.9300	-0.351%	8,475,479	-33.579%
2026-01-20	232.6400	234.9000	225.9600	227.7300	-5.565%	9,758,087	-33.812%
2026-01-16	239.4850	243.1900	236.1400	241.1500	+0.782%	7,624,359	-37.495%
2026-01-15	250.5900	251.2000	237.4301	239.2800	-6.480%	12,106,961	-37.007%
2026-01-14	256.9200	263.0700	253.0000	255.8600	+1.255%	10,804,176	-41.089%
2026-01-13	245.5000	255.5100	244.6500	252.6900	+3.996%	9,024,318	-40.350%
2026-01-12	239.6300	248.0000	238.0400	242.9800	+0.914%	5,957,148	-37.966%
2026-01-09	246.0700	246.9000	237.1500	240.7800	-1.959%	7,989,087	-37.399%
2026-01-08	244.6150	250.3800	242.2500	245.5900	-0.138%	6,918,148	-38.625%
2026-01-07	248.2800	248.9399	240.2500	245.9300	-1.848%	7,525,107	-38.710%
2026-01-06	255.2100	258.3500	245.7200	250.5600	-1.710%	8,672,404	-39.843%
2026-01-05	247.1050	258.8800	246.5300	254.9200	+7.775%	13,695,490	-40.872%
2026-01-02	230.5950	238.4900	225.9100	236.5300	+4.594%	9,023,204	-36.274%
2025-12-31	231.2200	232.3900	225.4700	226.1400	-2.358%	6,678,144	-33.347%
2025-12-30	233.6500	236.0600	231.5000	231.6000	-0.928%	5,652,005	-34.918%
2025-12-29	234.3600	239.8900	232.7800	233.7700	-1.321%	6,362,327	-35.522%
2025-12-26	240.4000	240.4900	232.8057	236.9000	-1.180%	5,925,728	-36.374%
2025-12-24	240.2800	241.0000	237.1400	239.7300	-1.061%	3,869,012	-37.125%
2025-12-23	243.2500	245.1999	238.8000	242.3000	-2.259%	7,004,229	-37.792%
2025-12-22	251.6800	254.8700	247.4300	247.9000	+1.134%	6,233,075	-39.197%
2025-12-19	244.5750	247.0000	240.8500	245.1200	+2.475%	10,613,048	-38.508%
2025-12-18	253.0950	255.4100	239.1000	239.2000	-2.043%	9,291,486	-36.986%
2025-12-17	254.7800	259.5500	243.7000	244.1900	-3.333%	8,429,505	-38.273%
2025-12-16	253.5600	257.0000	250.3200	252.6100	+0.875%	6,907,433	-40.331%
2025-12-15	267.9900	268.5827	246.8000	250.4200	-6.371%	10,885,692	-39.809%
2025-12-12	271.6600	278.2000	263.1600	267.4600	-0.580%	8,180,316	-43.644%
2025-12-11	266.9000	271.1600	258.7200	269.0200	-2.207%	7,969,600	-43.971%
2025-12-10	273.2000	279.4430	270.7600	275.0900	-0.818%	6,818,620	-45.207%
2025-12-09	270.6300	284.7400	266.8300	277.3600	+1.152%	7,876,570	-45.655%
2025-12-08	272.8050	276.6300	269.5201	274.2000	+1.657%	5,936,960	-45.029%
2025-12-05	270.4250	274.0500	265.0100	269.7300	-1.576%	7,173,470	-44.118%
2025-12-04	273.6000	284.2400	271.2600	274.0500	-1.036%	6,469,235	-44.999%
2025-12-03	268.0000	277.5923	264.1300	276.9200	+5.189%	9,466,658	-45.569%
2025-12-02	267.6800	272.5500	263.2100	263.2600	+1.316%	9,059,342	-42.745%
2025-12-01	260.5250	265.9000	252.2000	259.8400	-4.758%	12,119,333	-41.991%
2025-11-28	274.0050	279.8700	269.2901	272.8200	+2.963%	8,977,766	-44.751%
2025-11-26	256.2000	266.6225	253.8432	264.9700	+4.270%	9,929,309	-43.114%
2025-11-25	247.7550	254.3700	240.7400	254.1200	-0.723%	8,525,305	-40.686%
2025-11-24	244.6800	257.9500	243.0101	255.9700	+6.472%	10,005,785	-41.114%
2025-11-21	243.9150	246.1300	231.1700	240.4100	+0.945%	12,396,431	-37.303%
2025-11-20	259.9800	263.6300	236.0000	238.1600	-7.435%	15,524,200	-36.711%
2025-11-19	261.8650	262.8199	247.0200	257.2900	-1.719%	13,287,276	-41.416%
2025-11-18	261.7500	271.0000	261.0000	261.7900	-0.818%	10,854,478	-42.423%
2025-11-17	274.9200	277.8300	258.2200	263.9500	-7.060%	15,822,422	-42.894%
2025-11-14	269.5200	292.7600	268.1600	284.0000	+0.304%	11,784,688	-46.926%
2025-11-13	301.6600	303.9600	279.8300	283.1400	-6.862%	11,109,432	-46.765%
2025-11-12	309.2300	311.5000	301.4600	304.0000	-0.003%	6,967,628	-50.418%
2025-11-11	312.2000	317.0899	303.5900	304.0100	-4.378%	7,095,194	-50.419%
2025-11-10	323.0200	324.8000	311.6600	317.9300	+2.843%	8,949,758	-52.590%
2025-11-07	290.2000	310.9300	283.6500	309.1400	+4.715%	11,984,207	-51.242%
2025-11-06	316.5000	316.6000	294.7200	295.2200	-7.541%	12,191,181	-48.943%
2025-11-05	315.8850	324.1400	310.8401	319.3000	+3.898%	8,215,486	-52.794%
2025-11-04	319.0000	325.4500	306.8500	307.3200	-6.991%	12,420,211	-50.953%
2025-11-03	340.8700	342.8000	325.8801	330.4200	-3.886%	9,341,726	-54.382%
2025-10-31	336.0000	361.4000	334.4300	343.7800	+4.648%	13,757,301	-56.155%
2025-10-30	343.4700	344.2150	328.2100	328.5100	-5.766%	8,947,687	-54.117%
2025-10-29	357.4250	360.0000	345.2100	348.6100	-1.861%	7,560,500	-56.763%
2025-10-28	363.2300	368.1250	354.0700	355.2200	-1.718%	6,527,799	-57.567%
2025-10-27	362.8200	373.2500	357.3000	361.4300	+1.966%	9,688,335	-58.296%
2025-10-24	334.9950	356.8800	333.0000	354.4600	+9.822%	13,893,113	-57.476%
2025-10-23	323.0000	328.3900	318.5000	322.7600	+0.759%	5,866,792	-53.300%
2025-10-22	333.8800	334.7200	310.4801	320.3300	-5.401%	12,737,834	-52.945%
2025-10-21	342.2800	344.7900	335.5000	338.6200	-1.501%	6,030,873	-55.487%
2025-10-20	342.2100	354.0600	338.7500	343.7800	+2.309%	7,544,064	-56.155%
2025-10-17	319.4100	336.3000	317.7700	336.0200	+1.747%	9,571,073	-55.143%
2025-10-16	338.4850	342.6999	328.7100	330.2500	-1.799%	7,611,886	-54.359%
2025-10-15	345.8100	347.8285	333.1000	336.3000	-1.537%	7,947,302	-55.180%
2025-10-14	340.8500	353.5000	334.7700	341.5500	-4.325%	9,446,049	-55.869%
2025-10-13	363.2000	364.8950	341.8400	356.9900	-0.006%	10,318,439	-57.778%
2025-10-10	387.6600	402.1600	351.6300	357.0100	-7.749%	17,223,613	-57.780%
2025-10-09	384.2600	392.1550	381.8000	387.0000	-0.070%	6,849,024	-61.052%
2025-10-08	378.6200	390.4900	375.6350	387.2700	+3.058%	7,122,777	-61.079%
2025-10-07	386.8400	388.0000	363.0100	375.7800	-2.665%	9,146,307	-59.889%
2025-10-06	390.3250	392.8500	380.5015	386.0700	+1.592%	8,692,960	-60.958%
2025-10-03	373.3500	383.4999	370.0300	380.0200	+2.137%	13,648,176	-60.336%
2025-10-02	354.7600	376.1299	353.4000	372.0700	+7.482%	15,750,411	-59.489%
2025-10-01	343.2600	349.8650	340.5000	346.1700	+2.572%	8,843,877	-56.458%
2025-09-30	329.9950	338.1000	329.6620	337.4900	+1.048%	6,674,692	-55.338%
2025-09-29	318.0100	334.3799	316.3498	333.9900	+6.846%	12,066,051	-54.870%
2025-09-26	308.5800	314.2374	303.4000	312.5900	+1.924%	6,714,775	-51.780%
2025-09-25	314.3300	317.9900	304.3600	306.6900	-4.687%	8,865,274	-50.853%
2025-09-24	323.7600	327.3177	320.7600	321.7700	+0.531%	4,869,807	-53.156%
2025-09-23	333.3800	335.6768	317.7000	320.0700	-3.579%	8,245,911	-52.907%
2025-09-22	333.4350	336.2000	328.1900	331.9500	-3.069%	8,720,685	-54.593%
2025-09-19	342.7600	349.7000	337.6600	342.4600	-0.195%	13,272,061	-55.986%
2025-09-18	325.8200	351.8900	323.5200	343.1300	+7.041%	17,324,499	-56.072%
2025-09-17	325.9600	328.4900	311.3000	320.5600	-2.241%	8,921,227	-52.979%
2025-09-16	332.2500	333.6000	321.3000	327.9100	+0.272%	7,434,920	-54.033%
2025-09-15	322.8700	328.4400	320.9650	327.0200	+1.232%	6,896,855	-53.908%
2025-09-12	328.0250	329.4900	319.8000	323.0400	-0.281%	6,929,358	-53.340%
2025-09-11	319.0000	326.0000	315.5300	323.9500	+2.730%	7,702,730	-53.471%
2025-09-10	321.4000	328.6691	312.5300	315.3400	-1.079%	8,664,815	-52.201%
2025-09-09	303.7700	319.3905	303.6000	318.7800	+5.486%	10,361,311	-52.717%
2025-09-08	301.8800	306.6000	297.1501	302.2000	+1.047%	8,824,124	-50.122%
2025-09-05	313.8500	315.7400	292.5600	299.0700	-2.520%	11,366,974	-49.600%
2025-09-04	301.9600	307.7705	300.0100	306.8000	+1.485%	6,211,763	-50.870%
2025-09-03	305.0100	308.3710	301.1500	302.3100	-0.412%	5,220,799	-50.141%
2025-09-02	299.9700	310.4100	295.4000	303.5600	-0.322%	6,814,856	-50.346%
2025-08-29	306.1900	308.2200	301.5000	304.5400	-1.274%	6,611,440	-50.506%
2025-08-28	312.5600	315.9500	306.0000	308.4700	-0.162%	6,292,468	-51.136%
2025-08-27	307.2100	312.4100	306.6900	308.9700	+0.159%	5,746,292	-51.215%
2025-08-26	304.0000	309.2000	300.3700	308.4800	+0.810%	7,745,448	-51.138%
2025-08-25	312.1750	315.5900	305.1000	306.0000	-4.330%	8,473,899	-50.742%
2025-08-22	300.5900	322.2600	297.1900	319.8500	+6.517%	13,029,182	-52.875%
2025-08-21	301.4150	304.9999	297.8001	300.2800	-1.350%	5,743,375	-49.804%
2025-08-20	304.2700	306.4500	291.4600	304.3900	+0.768%	8,570,325	-50.481%
2025-08-19	320.6900	322.5900	301.4500	302.0700	-5.818%	10,327,734	-50.101%
2025-08-18	311.4800	324.2900	307.1100	320.7300	+1.001%	8,798,755	-53.004%
2025-08-15	322.8500	323.4000	314.5600	317.5500	-2.259%	7,881,210	-52.533%
2025-08-14	320.4900	327.4510	316.8000	324.8900	-0.648%	9,403,598	-53.606%
2025-08-13	328.2100	345.3899	321.5301	327.0100	+1.361%	15,399,789	-53.907%
2025-08-12	329.3500	329.8600	314.1590	322.6200	+0.939%	9,985,842	-53.279%
2025-08-11	322.1000	333.6600	318.8000	319.6200	+2.924%	14,664,369	-52.841%
2025-08-08	311.4400	313.7000	301.2300	310.5400	-0.080%	9,253,803	-51.462%
2025-08-07	311.2300	317.9400	306.9800	310.7900	+2.375%	13,857,155	-51.501%
2025-08-06	297.5500	304.7700	293.3101	303.5800	+1.876%	15,982,739	-50.349%
2025-08-05	307.1100	312.8500	297.2000	297.9900	-6.343%	16,863,874	-49.418%
2025-08-04	319.5400	324.0000	311.0000	318.1700	+1.106%	12,106,371	-52.626%
2025-08-01	335.1400	337.5825	310.5500	314.6900	-16.696%	31,342,212	-52.102%
2025-07-31	382.8900	387.1400	376.8300	377.7600	+0.074%	12,371,232	-60.099%
2025-07-30	382.9500	386.5800	372.7100	377.4800	+1.626%	11,099,969	-60.069%
2025-07-29	383.5850	384.7799	365.7400	371.4400	-2.121%	9,334,666	-59.420%
2025-07-28	394.6150	395.3900	375.2600	379.4900	-3.107%	11,270,400	-60.281%
2025-07-25	391.9000	397.4800	386.3850	391.6600	-1.270%	8,643,321	-61.515%
2025-07-24	404.2500	405.3077	392.0000	396.7000	-0.279%	7,904,563	-62.004%
2025-07-23	399.9900	400.7200	387.1200	397.8100	-1.639%	12,433,159	-62.110%
2025-07-22	419.1000	420.9799	394.3700	404.4400	-2.222%	14,554,940	-62.731%
2025-07-21	425.5500	436.3799	413.4400	413.6300	-1.465%	17,018,145	-63.559%
2025-07-18	419.8200	444.6450	406.5000	419.7800	+2.198%	28,063,197	-64.093%
2025-07-17	399.7000	415.9599	394.2770	410.7500	+3.152%	16,840,535	-63.304%
2025-07-16	392.8000	405.8800	391.4600	398.2000	+2.624%	14,404,657	-62.147%
2025-07-15	391.5250	400.8799	373.0201	388.0200	-1.520%	16,889,292	-61.154%
2025-07-14	392.4950	398.5000	388.5800	394.0100	+1.796%	12,473,533	-61.745%
2025-07-11	390.1850	395.5000	378.3700	387.0600	-0.488%	16,694,618	-61.058%
2025-07-10	372.4050	389.1600	369.0000	388.9600	+4.042%	17,241,596	-61.248%
2025-07-09	358.6300	374.0000	353.2901	373.8500	+5.363%	13,238,439	-59.682%
2025-07-08	362.7500	368.7900	348.0000	354.8200	-0.638%	9,734,990	-57.519%
2025-07-07	354.2000	363.9999	351.0000	357.1000	+0.365%	7,885,346	-57.791%
2025-07-03	350.3450	357.8699	348.5000	355.8000	+0.381%	6,704,289	-57.636%
2025-07-02	340.5800	357.1599	338.6800	354.4500	+5.702%	12,493,120	-57.475%
2025-07-01	339.9800	353.3956	334.0000	335.3300	-4.325%	13,132,139	-55.050%
2025-06-30	359.2250	360.4500	347.9000	350.4900	-0.832%	11,227,558	-56.994%
2025-06-27	369.5400	372.5000	346.6600	353.4300	-5.770%	29,000,430	-57.352%
2025-06-26	354.5300	382.0000	354.5300	375.0700	+5.544%	27,371,413	-59.813%
2025-06-25	360.5950	369.2800	343.6200	355.3700	+3.060%	30,154,317	-57.585%
2025-06-24	314.3900	348.9700	311.9000	344.8200	+12.104%	29,670,921	-56.287%
2025-06-23	302.0750	314.2500	294.5601	307.5900	-0.256%	17,553,692	-50.996%
2025-06-20	303.5800	310.7500	298.1000	308.3800	+4.433%	31,468,823	-51.122%
2025-06-18	254.0000	299.3200	251.8800	295.2900	+16.325%	37,434,259	-48.955%
2025-06-17	256.6300	259.6275	248.6800	253.8500	-2.951%	9,050,764	-40.622%
2025-06-16	247.7650	263.3000	245.3200	261.5700	+7.771%	12,034,651	-42.375%
2025-06-13	237.4500	243.2000	235.2920	242.7100	+0.689%	7,062,666	-37.897%
2025-06-12	246.5150	247.7500	239.3459	241.0500	-3.842%	7,725,301	-37.469%
2025-06-11	257.2100	259.9000	249.0600	250.6800	-1.671%	5,986,082	-39.872%
2025-06-10	258.8750	262.4000	251.6300	254.9400	-0.659%	5,857,966	-40.876%
2025-06-09	255.6600	258.2500	252.4000	256.6300	+2.133%	6,064,774	-41.266%
2025-06-06	250.5250	256.1700	249.7800	251.2700	+2.895%	7,360,213	-40.013%
2025-06-05	261.0500	265.6500	240.0800	244.2000	-4.609%	12,017,059	-38.276%
2025-06-04	257.5250	261.5700	254.3400	256.0000	-1.124%	6,026,838	-41.121%
2025-06-03	248.3900	260.6000	246.2182	258.9100	+4.941%	9,946,425	-41.783%
2025-06-02	247.4600	249.8600	240.9100	246.7200	+0.041%	6,187,956	-38.906%
2025-05-30	246.8700	249.9600	244.1300	246.6200	-0.892%	6,070,949	-38.882%
2025-05-29	258.7200	258.9400	246.7600	248.8400	-2.143%	7,697,224	-39.427%
2025-05-28	265.7000	265.7000	253.8000	254.2900	-4.546%	8,305,297	-40.725%
2025-05-27	269.0250	270.1000	264.6700	266.4000	+1.231%	7,884,467	-43.420%
2025-05-23	263.0000	268.0400	260.3400	263.1600	-3.232%	9,290,348	-42.723%
2025-05-22	265.1300	277.0100	263.5100	271.9500	+5.004%	15,613,719	-44.574%
2025-05-21	260.2000	270.3800	257.7500	258.9900	-0.914%	11,747,972	-41.801%
2025-05-20	265.1200	265.3599	257.2485	261.3800	-0.989%	8,624,570	-42.333%
2025-05-19	259.7800	267.6000	259.7000	263.9900	-0.927%	12,437,618	-42.903%
2025-05-16	249.7550	270.4500	248.8300	266.4600	+9.008%	72,627,546	-43.432%
2025-05-15	256.5000	257.8500	240.0000	244.4400	-7.202%	25,917,211	-38.337%
2025-05-14	256.8550	264.4900	253.5500	263.4100	+2.534%	18,344,716	-42.777%
2025-05-13	231.7100	260.4200	231.4900	256.9000	+23.975%	39,119,016	-41.327%
2025-05-12	208.9400	213.6000	205.6100	207.2200	+3.963%	14,944,202	-27.261%
2025-05-09	204.5200	214.1300	198.7700	199.3200	-3.477%	16,384,204	-24.378%
2025-05-08	205.3050	210.4700	202.8100	206.5000	+5.057%	14,389,953	-27.007%
2025-05-07	199.8250	200.4831	193.8100	196.5600	-0.168%	4,857,343	-23.316%
2025-05-06	195.3800	198.7600	193.3400	196.8900	-1.259%	4,672,601	-23.445%
2025-05-05	201.7250	204.1100	198.6500	199.4000	-2.698%	5,108,712	-24.408%
2025-05-02	204.7000	209.0000	202.3600	204.9300	+1.803%	6,133,292	-26.448%
2025-05-01	208.4550	208.7500	201.1600	201.3000	-0.784%	6,232,315	-25.122%
2025-04-30	199.6700	203.0400	195.5500	202.8900	-1.572%	4,769,427	-25.709%
2025-04-29	205.3000	207.4000	203.1350	206.1300	+0.419%	4,254,888	-26.876%
2025-04-28	208.2000	208.7800	197.4200	205.2700	-2.085%	7,621,439	-26.570%
2025-04-25	205.5700	211.6200	203.7400	209.6400	+2.830%	8,060,880	-28.101%
2025-04-24	193.4150	204.2100	193.1000	203.8700	+4.656%	6,840,552	-26.066%
2025-04-23	197.7500	200.8000	191.5200	194.8000	+2.526%	9,870,189	-22.623%
2025-04-22	178.7900	193.4900	178.4000	190.0000	+8.571%	12,807,010	-20.668%
2025-04-21	175.1000	177.9800	171.4072	175.0000	-0.017%	5,054,685	-13.869%
2025-04-17	172.6000	177.5000	171.3000	175.0300	+1.638%	5,125,340	-13.883%
2025-04-16	170.5000	174.8000	168.5000	172.2100	-1.914%	5,226,684	-12.473%
2025-04-15	177.7400	179.7678	172.3000	175.5700	-0.572%	5,369,511	-14.148%
2025-04-14	180.5000	182.3900	172.0050	176.5800	+0.615%	6,427,119	-14.639%
2025-04-11	171.3000	178.0000	167.0000	175.5000	+3.467%	7,769,267	-14.114%
2025-04-10	168.5000	173.8150	159.1125	169.6200	-4.218%	11,196,328	-11.137%
2025-04-09	150.0800	183.9000	150.0800	177.0900	+16.914%	15,257,952	-14.885%
2025-04-08	165.2000	167.8000	147.3500	151.4700	-3.694%	11,117,448	-0.489%
2025-04-07	146.0420	167.4000	142.5800	157.2800	-2.037%	13,251,702	-4.165%
2025-04-04	166.0200	167.5000	147.1700	160.5500	-5.979%	14,510,757	-6.116%
2025-04-03	168.5800	172.0300	164.6500	170.7600	-6.663%	9,556,230	-11.730%
2025-04-02	170.5700	184.1100	170.3500	182.9500	+4.830%	8,208,560	-17.611%
2025-04-01	172.8200	176.0500	168.5450	174.5200	+1.330%	5,489,688	-13.632%
2025-03-31	169.3800	173.5800	163.5200	172.2300	-0.977%	7,781,307	-12.483%
2025-03-28	185.7200	186.7900	172.9900	173.9300	-7.769%	10,040,219	-13.339%
2025-03-27	192.9700	195.3256	187.8001	188.5800	-2.769%	5,426,320	-20.071%
2025-03-26	203.0000	205.9999	192.2906	193.9500	-5.034%	6,986,612	-22.284%
2025-03-25	202.1300	206.9300	198.3400	204.2300	+0.586%	7,565,486	-26.196%
2025-03-24	197.5000	203.2500	194.4150	203.0400	+6.942%	8,683,350	-25.763%
2025-03-21	185.5700	190.7249	183.7500	189.8600	-0.273%	6,998,447	-20.610%
2025-03-20	185.8880	193.9300	185.8794	190.3800	+0.332%	6,554,753	-20.827%
2025-03-19	184.8336	193.7774	182.8000	189.7500	+4.753%	7,987,209	-20.564%
2025-03-18	185.0000	186.4900	178.7800	181.1400	-4.138%	6,773,949	-16.788%
2025-03-17	182.0000	193.2400	180.7700	188.9600	+3.189%	7,152,592	-20.232%
2025-03-14	183.8100	186.7400	179.1600	183.1200	+3.172%	9,228,233	-17.688%
2025-03-13	188.6200	188.8500	177.1100	177.4900	-7.427%	9,522,997	-15.077%
2025-03-12	195.4000	199.2000	183.7500	191.7300	+0.021%	9,437,917	-21.384%
2025-03-11	186.0000	195.6900	183.3039	191.6900	+6.952%	11,356,228	-21.368%
2025-03-10	205.0750	206.8398	176.8500	179.2300	-17.576%	18,664,120	-15.901%
2025-03-07	214.8900	222.0500	206.7700	217.4500	+1.531%	8,595,262	-30.683%
2025-03-06	214.5100	226.6000	213.0000	214.1700	-3.722%	8,340,354	-29.621%
2025-03-05	214.8900	223.1499	208.0000	222.4500	+4.658%	9,449,846	-32.241%
2025-03-04	200.5200	218.9400	193.0900	212.5500	+3.305%	13,014,016	-29.085%
2025-03-03	232.2300	233.4000	203.4400	205.7500	-4.577%	15,952,228	-26.741%
2025-02-28	205.2700	216.4400	201.1000	215.6200	+3.479%	8,947,015	-30.095%
2025-02-27	218.1300	221.5800	207.7900	208.3700	-2.155%	7,789,857	-27.662%
2025-02-26	212.6300	218.5700	207.9900	212.9600	+0.221%	7,605,013	-29.221%
2025-02-25	219.9700	222.8500	205.1200	212.4900	-6.421%	14,910,228	-29.065%
2025-02-24	239.1400	240.2400	223.6000	227.0700	-3.530%	11,232,590	-33.620%
2025-02-21	266.9900	267.8000	234.7600	235.3800	-8.266%	16,915,639	-35.963%
2025-02-20	260.6600	262.2500	250.3701	256.5900	-0.804%	6,103,280	-41.256%
2025-02-19	265.7550	267.0000	257.6800	258.6700	-2.252%	6,767,910	-41.729%
2025-02-18	278.8000	279.1800	260.5000	264.6300	-3.529%	11,515,415	-43.041%
2025-02-14	288.0150	291.5500	274.0000	274.3100	-7.984%	19,130,035	-45.051%
2025-02-13	284.0000	302.4000	282.5000	298.1100	+8.443%	18,683,007	-49.438%
2025-02-12	264.3900	277.8000	263.4800	274.9000	+2.997%	6,195,077	-45.169%