Dark

CSCO
Cisco Systems, Inc. Common Stock (DE)
stock NASDAQ

At Close

Jan 7, 2026 4:00:00 PM EST

74.73USD-0.665%(-0.50)20,346,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 8, 2026 8:01:30 AM EST

74.44USD-0.375%(-0.28)400

After-hours

Jan 7, 2026 4:51:30 PM EST

74.56USD-0.227%(-0.17)115,099

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	75.1200	75.379900	74.1950	74.7200	-0.678%	20,346,536	0.000%
2026-01-06	75.5250	75.725000	74.8100	75.2300	-0.463%	16,991,970	-0.678%
2026-01-05	76.4500	76.774800	75.2050	75.5800	-0.605%	16,298,863	-1.138%
2026-01-02	76.6450	76.950000	75.6050	76.0400	-1.285%	15,720,037	-1.736%
2025-12-31	77.3400	77.820000	76.8800	77.0300	-0.491%	13,570,070	-2.999%
2025-12-30	77.8100	77.810000	77.1700	77.4100	-0.488%	13,934,514	-3.475%
2025-12-29	78.0300	78.295500	77.5200	77.7900	-0.473%	17,929,388	-3.947%
2025-12-26	78.0950	78.275000	77.9300	78.1600	+0.179%	10,157,907	-4.401%
2025-12-24	78.0200	78.285000	77.8450	78.0200	0.000%	9,096,775	-4.230%
2025-12-23	77.6050	78.120000	77.5900	78.0200	-0.115%	16,712,861	-4.230%
2025-12-22	79.0150	79.145000	77.9550	78.1100	-0.395%	18,015,852	-4.340%
2025-12-19	76.9700	79.170000	76.7850	78.4200	+1.910%	84,859,023	-4.718%
2025-12-18	76.3300	77.808400	76.2600	76.9500	+1.250%	19,228,791	-2.898%
2025-12-17	77.9000	78.200000	75.9200	76.0000	-1.999%	26,066,710	-1.684%
2025-12-16	78.1050	78.608000	77.3800	77.5500	-0.895%	17,737,136	-3.649%
2025-12-15	78.2100	78.710000	77.5350	78.2500	+0.578%	17,646,019	-4.511%
2025-12-12	79.4600	79.555000	77.7150	77.8000	-1.854%	16,672,267	-3.959%
2025-12-11	80.2400	80.370000	78.8250	79.2700	-1.221%	18,652,338	-5.740%
2025-12-10	78.8300	80.815000	78.8000	80.2500	+0.931%	21,271,178	-6.891%
2025-12-09	78.7900	79.880000	78.5100	79.5100	+0.824%	15,717,993	-6.024%
2025-12-08	78.2100	79.380000	78.1200	78.8600	+1.141%	17,433,755	-5.250%
2025-12-05	77.9700	78.190000	77.3950	77.9700	+0.270%	12,561,306	-4.168%
2025-12-04	77.6900	77.860000	77.1651	77.7600	+0.013%	12,549,906	-3.909%
2025-12-03	76.5850	77.816500	75.6500	77.7500	+1.145%	16,056,393	-3.897%
2025-12-02	76.1550	77.000000	75.7600	76.8700	+1.092%	14,601,621	-2.797%
2025-12-01	76.6650	76.818000	75.9300	76.0400	-1.170%	15,508,406	-1.736%
2025-11-28	76.1400	76.960000	75.8100	76.9400	+1.144%	7,309,630	-2.885%
2025-11-26	76.4550	76.600000	75.3400	76.0700	-0.328%	15,946,070	-1.775%
2025-11-25	76.4900	77.060000	76.0750	76.3200	+0.105%	18,802,857	-2.096%
2025-11-24	76.4900	76.880000	75.6800	76.2400	+0.184%	26,673,090	-1.994%
2025-11-21	75.6400	76.940000	75.4700	76.1000	+0.875%	24,399,663	-1.813%
2025-11-20	79.1200	80.055000	75.3200	75.4400	-3.763%	27,333,252	-0.954%
2025-11-19	77.3000	78.930000	77.1600	78.3900	+1.318%	24,683,056	-4.682%
2025-11-18	77.5500	78.200000	76.4500	77.3700	-0.527%	25,977,316	-3.425%
2025-11-17	77.8850	79.390000	77.4650	77.7800	-0.282%	28,668,618	-3.934%
2025-11-14	76.5800	78.665000	75.8401	78.0000	+0.801%	38,819,457	-4.205%
2025-11-13	77.9500	79.500000	76.6500	77.3800	+4.624%	57,638,426	-3.438%
2025-11-12	71.9050	74.210000	71.7200	73.9600	+3.138%	57,585,331	+1.028%
2025-11-11	71.7400	72.250000	71.0950	71.7100	-0.527%	21,403,863	+4.197%
2025-11-10	71.7600	72.500000	71.1539	72.0900	+1.435%	22,201,248	+3.648%
2025-11-07	71.3850	71.585000	70.5400	71.0700	+0.042%	16,913,726	+5.136%
2025-11-06	71.7100	72.230000	70.6903	71.0400	-1.470%	16,469,839	+5.180%
2025-11-05	72.2200	72.580000	71.3400	72.1000	-0.304%	16,113,484	+3.634%
2025-11-04	73.9000	73.990000	71.9800	72.3200	-2.861%	22,345,025	+3.319%
2025-11-03	74.6100	74.838000	73.6243	74.4500	+1.833%	21,733,387	+0.363%
2025-10-31	72.7200	73.480000	72.4300	73.1100	+0.274%	24,007,995	+2.202%
2025-10-30	71.3700	73.110000	71.3400	72.9100	+2.215%	18,101,769	+2.483%
2025-10-29	72.6800	72.820000	70.9150	71.3300	-1.776%	18,016,004	+4.753%
2025-10-28	71.2000	72.680000	71.0300	72.6200	+1.723%	19,884,902	+2.892%
2025-10-27	70.5400	71.460000	70.4300	71.3900	+1.076%	15,986,782	+4.665%
2025-10-24	70.6350	70.940000	70.0600	70.6300	+0.512%	13,075,554	+5.791%
2025-10-23	70.6000	71.235000	70.2300	70.2700	-0.552%	14,614,128	+6.333%
2025-10-22	70.8600	70.970000	69.8500	70.6600	-0.085%	14,967,248	+5.746%
2025-10-21	70.5800	71.237500	70.3800	70.7200	+0.099%	15,763,347	+5.656%
2025-10-20	70.1200	70.970000	70.1200	70.6500	+0.741%	12,183,524	+5.761%
2025-10-17	69.0600	70.770000	68.9500	70.1300	+1.505%	16,286,931	+6.545%
2025-10-16	69.7800	70.070000	68.5700	69.0900	-0.619%	13,950,643	+8.149%
2025-10-15	69.3050	70.299900	68.8200	69.5200	+1.253%	16,260,540	+7.480%
2025-10-14	67.1100	69.160000	66.8131	68.6600	+1.779%	15,402,046	+8.826%
2025-10-13	68.5500	68.890000	67.1300	67.4600	-0.707%	14,127,945	+10.762%
2025-10-10	70.4100	70.809300	67.8900	67.9400	-2.887%	20,961,507	+9.979%
2025-10-09	70.3100	70.620000	69.0300	69.9600	-0.526%	21,209,483	+6.804%
2025-10-08	69.8100	70.755000	69.0000	70.3300	+1.950%	34,246,259	+6.242%
2025-10-07	68.9150	69.225000	68.4450	68.9850	+0.109%	16,493,157	+8.313%
2025-10-06	68.4350	68.950000	67.8100	68.9100	+1.458%	21,952,715	+8.431%
2025-10-03	67.9500	68.585000	67.6500	67.9200	-0.571%	11,113,184	+10.012%
2025-10-02	69.1750	69.490000	68.2550	68.3100	-0.640%	15,708,257	+9.384%
2025-10-01	67.9000	68.820000	67.6900	68.7500	+0.482%	15,530,716	+8.684%
2025-09-30	67.7050	68.770000	67.6900	68.4200	+1.034%	20,498,939	+9.208%
2025-09-29	67.7150	67.950000	67.4400	67.7200	+0.744%	14,358,252	+10.337%
2025-09-26	67.8700	67.910000	66.8500	67.2200	-0.929%	15,077,408	+11.157%
2025-09-25	67.3200	68.235000	67.1101	67.8500	+0.787%	22,351,675	+10.125%
2025-09-24	67.7000	67.865000	66.8900	67.3200	-0.326%	17,433,102	+10.992%
2025-09-23	67.5800	68.220000	67.0700	67.5400	-0.310%	22,240,010	+10.631%
2025-09-22	67.8600	68.000000	67.3000	67.7500	-0.674%	20,396,683	+10.288%
2025-09-19	68.9200	68.920000	67.1802	68.2100	-0.684%	47,822,501	+9.544%
2025-09-18	67.9000	68.760000	67.4800	68.6800	+1.418%	20,279,009	+8.794%
2025-09-17	67.0000	67.880000	66.3800	67.7200	+1.180%	18,652,123	+10.337%
2025-09-16	67.0200	67.380000	66.5500	66.9300	-0.134%	18,019,318	+11.639%
2025-09-15	66.5050	67.200000	66.3450	67.0200	+0.737%	16,203,088	+11.489%
2025-09-12	66.8800	67.340000	66.1300	66.5300	-1.714%	18,529,180	+12.310%
2025-09-11	68.3100	68.570000	67.5050	67.6900	-0.646%	17,560,793	+10.386%
2025-09-10	67.5900	68.320000	67.1200	68.1300	+1.173%	14,689,475	+9.673%
2025-09-09	66.7400	67.435000	66.6400	67.3400	+0.688%	11,649,370	+10.959%
2025-09-08	66.7200	67.005000	66.3500	66.8800	-0.030%	14,038,024	+11.722%
2025-09-05	67.7150	68.100000	66.4800	66.9000	-1.603%	21,050,788	+11.689%
2025-09-04	68.1000	68.410000	67.4100	67.9900	+0.473%	14,388,533	+9.899%
2025-09-03	68.0450	68.130000	67.3300	67.6700	-0.192%	14,320,143	+10.418%
2025-09-02	68.1050	68.320000	67.3800	67.8000	-1.867%	18,928,844	+10.206%
2025-08-29	69.1100	69.460000	68.8350	69.0900	-0.490%	14,952,966	+8.149%
2025-08-28	68.3600	69.575800	68.3500	69.4300	+1.447%	15,256,031	+7.619%
2025-08-27	68.3200	68.745000	68.1500	68.4400	+0.073%	13,876,664	+9.176%
2025-08-26	67.1650	68.750000	67.1100	68.3900	+1.862%	28,307,872	+9.256%
2025-08-25	67.2800	67.495000	67.1100	67.1400	-0.267%	11,724,472	+11.290%
2025-08-22	67.3300	68.040000	67.0050	67.3200	+0.448%	16,830,586	+10.992%
2025-08-21	67.1000	67.220000	66.4700	67.0200	-0.134%	12,456,622	+11.489%
2025-08-20	66.8200	67.185000	66.5350	67.1100	+0.524%	14,946,418	+11.340%
2025-08-19	66.7600	67.520000	66.4802	66.7600	-0.284%	18,746,598	+11.923%
2025-08-18	66.0800	67.110000	65.7500	66.9500	+1.133%	20,903,411	+11.606%
2025-08-15	68.4500	68.650000	65.8600	66.2000	-4.473%	40,877,322	+12.870%
2025-08-14	68.0000	70.610000	67.4800	69.3000	-1.563%	39,317,329	+7.821%
2025-08-13	71.8600	72.030000	70.2500	70.4000	-1.373%	38,096,360	+6.136%
2025-08-12	70.7850	71.500000	70.5600	71.3800	+1.005%	21,940,975	+4.679%
2025-08-11	72.3000	72.550000	70.3400	70.6700	-1.560%	28,911,377	+5.731%
2025-08-08	70.2430	72.020000	70.2150	71.7900	+2.704%	31,662,369	+4.081%
2025-08-07	69.8000	70.140000	69.2100	69.9000	+0.997%	22,579,586	+6.896%
2025-08-06	67.9600	69.345000	67.7650	69.2100	+2.503%	23,107,772	+7.961%
2025-08-05	68.6900	68.870000	67.4450	67.5200	-1.416%	15,434,498	+10.664%
2025-08-04	67.7650	68.510000	67.6100	68.4900	+2.056%	17,052,199	+9.096%
2025-08-01	67.5100	67.610000	66.5200	67.1100	-1.425%	21,650,021	+11.340%
2025-07-31	68.3080	69.145000	67.8800	68.0800	-0.286%	18,529,227	+9.753%
2025-07-30	67.8400	68.575000	67.3500	68.2750	+0.464%	15,518,176	+9.440%
2025-07-29	68.2300	68.725000	67.8250	67.9600	+0.059%	15,261,761	+9.947%
2025-07-28	67.7500	67.960000	67.3700	67.9200	-1.121%	20,558,376	+10.012%
2025-07-25	68.3800	68.815000	68.0700	68.6900	+0.586%	11,590,038	+8.779%
2025-07-24	68.3550	68.590000	67.9200	68.2900	-0.481%	13,534,009	+9.416%
2025-07-23	68.3500	68.829300	68.0600	68.6200	+0.675%	13,042,257	+8.890%
2025-07-22	68.3400	68.600000	68.0750	68.1600	-0.263%	14,527,150	+9.624%
2025-07-21	67.9020	68.619000	67.7900	68.3400	+0.426%	14,674,208	+9.336%
2025-07-18	68.7750	68.840000	67.9601	68.0500	-0.366%	16,145,084	+9.802%
2025-07-17	67.5500	68.470000	67.5100	68.3000	+1.380%	20,400,008	+9.400%
2025-07-16	67.1500	67.560000	66.9800	67.3700	+0.283%	15,156,132	+10.910%
2025-07-15	67.6800	67.880000	67.1500	67.1800	-0.944%	13,944,576	+11.224%
2025-07-14	67.8300	68.025900	67.2000	67.8200	-0.191%	16,451,389	+10.174%
2025-07-11	68.2900	68.499900	67.6850	67.9500	-1.178%	14,699,412	+9.963%
2025-07-10	69.2550	69.390000	68.5613	68.7600	-0.736%	15,006,059	+8.668%
2025-07-09	68.5400	69.320000	68.3100	69.2700	+0.991%	23,765,949	+7.868%
2025-07-08	68.8000	68.920000	68.3500	68.5900	-0.493%	21,182,565	+8.937%
2025-07-07	69.0800	69.300000	68.6050	68.9300	-0.634%	23,985,157	+8.400%
2025-07-03	68.1800	69.470000	68.1800	69.3700	+1.137%	17,972,907	+7.712%
2025-07-02	68.6800	68.940000	68.1797	68.5900	-0.738%	16,655,191	+8.937%
2025-07-01	69.3800	69.545000	68.6350	69.1000	-0.404%	21,939,473	+8.133%
2025-06-30	68.8350	69.780000	68.7500	69.3800	+1.063%	32,561,232	+7.697%
2025-06-27	68.8700	69.215000	68.3400	68.6500	-0.435%	26,224,620	+8.842%
2025-06-26	68.7200	69.160000	68.4200	68.9500	+1.115%	23,154,032	+8.368%
2025-06-25	67.8500	68.525000	67.7800	68.1900	+0.442%	19,395,693	+9.576%
2025-06-24	67.7800	68.040000	67.3550	67.8900	+0.757%	23,162,709	+10.060%
2025-06-23	66.3450	67.485000	66.2100	67.3800	+1.598%	34,029,979	+10.893%
2025-06-20	66.4900	66.650000	65.7200	66.3200	+0.729%	50,421,676	+12.666%
2025-06-18	65.6850	66.340000	65.3800	65.8400	+0.781%	22,664,169	+13.487%
2025-06-17	65.6350	66.150000	65.0200	65.3300	-0.275%	18,845,236	+14.373%
2025-06-16	65.1900	65.615000	64.8500	65.5100	+2.216%	16,957,712	+14.059%
2025-06-13	64.5900	64.725000	63.9300	64.0900	-1.551%	14,634,981	+16.586%
2025-06-12	64.3150	65.205000	64.1100	65.1000	+1.418%	15,160,768	+14.777%
2025-06-11	65.1100	65.150000	63.8650	64.1900	-1.474%	20,442,571	+16.404%
2025-06-10	66.0050	66.080000	64.8050	65.1500	-1.138%	17,214,901	+14.689%
2025-06-09	66.1150	66.360000	65.5900	65.9000	-0.242%	13,689,756	+13.384%
2025-06-06	65.3150	66.160000	65.2300	66.0600	+2.228%	20,943,758	+13.109%
2025-06-05	64.4800	64.910000	64.2800	64.6200	+0.357%	17,058,566	+15.630%
2025-06-04	64.6600	64.890000	64.3450	64.3900	+0.047%	14,770,949	+16.043%
2025-06-03	63.7950	64.456429	63.7200	64.3600	+0.799%	15,156,856	+16.097%
2025-06-02	62.7250	63.880000	62.7100	63.8500	+1.285%	15,815,994	+17.024%
2025-05-30	62.9200	63.175000	62.3000	63.0400	-0.016%	25,829,056	+18.528%
2025-05-29	63.7300	63.740000	62.4850	63.0500	-0.458%	13,984,561	+18.509%
2025-05-28	63.8900	63.985000	63.2500	63.3400	-0.643%	13,814,469	+17.967%
2025-05-27	63.7600	63.990000	63.3350	63.7500	+1.014%	17,429,411	+17.208%
2025-05-23	62.7050	63.220000	62.5300	63.1100	-0.395%	15,645,591	+18.396%
2025-05-22	63.4050	63.720000	62.9500	63.3600	+0.253%	15,641,088	+17.929%
2025-05-21	62.9900	63.905000	62.9714	63.2000	-0.347%	15,595,941	+18.228%
2025-05-20	63.7350	63.850000	63.0650	63.4200	-0.782%	14,995,178	+17.818%
2025-05-19	63.4300	64.130000	63.1800	63.9200	+0.472%	16,249,009	+16.896%
2025-05-16	63.9100	64.030000	62.9750	63.6200	-0.996%	30,289,903	+17.447%
2025-05-15	63.0700	65.745000	62.9200	64.2600	+4.846%	60,718,026	+16.278%
2025-05-14	61.6300	61.870000	60.8450	61.2900	-0.793%	34,509,182	+21.912%
2025-05-13	61.6750	62.240000	61.6050	61.7800	+0.178%	18,591,168	+20.945%
2025-05-12	61.6100	61.850000	61.1200	61.6700	+3.179%	23,699,990	+21.161%
2025-05-09	60.6550	60.830000	59.4400	59.7700	+0.100%	17,480,669	+25.013%
2025-05-08	59.9550	60.280000	59.4250	59.7100	+0.235%	16,196,656	+25.138%
2025-05-07	59.2000	59.895000	59.0700	59.5700	+0.591%	14,081,022	+25.432%
2025-05-06	58.6250	59.510000	58.5800	59.2200	-0.169%	13,766,484	+26.174%
2025-05-05	59.0000	59.650000	58.8800	59.3200	-0.017%	14,758,504	+25.961%
2025-05-02	59.0600	59.415000	58.7350	59.3300	+2.082%	18,753,540	+25.940%
2025-05-01	57.7800	58.467400	57.6800	58.1200	+0.676%	16,420,751	+28.562%
2025-04-30	57.1000	57.905000	56.4600	57.7300	+0.680%	19,921,236	+29.430%
2025-04-29	56.6900	57.490000	56.6300	57.3400	+0.880%	13,466,087	+30.310%
2025-04-28	56.5250	57.330000	56.4150	56.8400	+0.229%	23,140,581	+31.457%
2025-04-25	56.2100	56.780000	56.0700	56.7100	+0.746%	16,493,787	+31.758%
2025-04-24	55.3000	56.565000	55.1600	56.2900	+1.186%	22,782,315	+32.741%
2025-04-23	56.1500	56.980000	55.4950	55.6300	+1.072%	30,231,456	+34.316%
2025-04-22	55.2200	55.275000	54.5850	55.0400	+1.232%	19,961,797	+35.756%
2025-04-21	55.1600	55.330000	53.8300	54.3700	-2.493%	15,578,781	+37.429%
2025-04-17	56.2000	56.405000	55.6850	55.7600	0.000%	15,910,364	+34.003%
2025-04-16	56.5700	57.080000	55.4200	55.7600	-2.517%	20,551,318	+34.003%
2025-04-15	57.8700	57.910000	57.0600	57.2000	-0.366%	18,543,575	+30.629%
2025-04-14	57.8900	58.210000	57.0950	57.4100	+0.140%	15,657,742	+30.152%
2025-04-11	56.6700	57.800000	56.2800	57.3300	+1.308%	23,036,936	+30.333%
2025-04-10	57.8200	57.940000	55.0000	56.5900	-2.649%	31,964,574	+32.037%
2025-04-09	53.0800	58.430000	52.6700	58.1300	+9.287%	53,380,792	+28.539%
2025-04-08	54.7350	55.865000	52.7150	53.1900	-2.242%	37,376,985	+40.478%
2025-04-07	53.3800	56.120000	52.1100	54.4100	-0.238%	46,816,197	+37.328%
2025-04-04	56.6560	57.470000	54.4400	54.5400	-4.833%	42,924,448	+37.000%
2025-04-03	59.3800	59.920000	57.2550	57.3100	-7.295%	40,006,321	+30.379%
2025-04-02	61.1950	61.870000	61.1000	61.8200	+0.032%	18,610,686	+20.867%
2025-04-01	61.3800	62.040000	61.0600	61.8000	+0.146%	17,381,449	+20.906%
2025-03-31	60.6300	61.895000	60.2400	61.7100	+1.397%	29,335,721	+21.082%
2025-03-28	61.6600	61.775400	60.5100	60.8600	-0.879%	24,931,721	+22.774%
2025-03-27	61.8900	61.980000	61.3300	61.4000	-0.647%	25,720,164	+21.694%
2025-03-26	61.0300	61.840000	61.0050	61.8000	+1.328%	26,576,658	+20.906%
2025-03-25	60.8400	61.210000	60.7000	60.9900	+0.033%	19,429,355	+22.512%
2025-03-24	61.0350	61.380000	60.8800	60.9700	+1.111%	18,935,296	+22.552%
2025-03-21	60.1700	60.400000	59.4250	60.3000	-0.528%	59,005,653	+23.914%
2025-03-20	60.4750	61.020000	60.3400	60.6200	-0.818%	16,252,299	+23.260%
2025-03-19	60.6300	61.575000	60.5000	61.1200	+1.360%	13,910,924	+22.251%
2025-03-18	60.6650	60.800000	59.6700	60.3000	-0.969%	15,833,535	+23.914%
2025-03-17	60.4000	61.210000	60.3400	60.8900	+0.645%	13,489,183	+22.713%
2025-03-14	60.3200	60.620000	59.9200	60.5000	+1.391%	15,882,022	+23.504%
2025-03-13	60.4100	60.490000	59.2300	59.6700	-1.307%	16,002,989	+25.222%
2025-03-12	60.9600	61.180000	60.2450	60.4600	-0.346%	18,227,542	+23.586%
2025-03-11	62.2800	62.380000	60.5300	60.6700	-2.240%	23,903,604	+23.158%
2025-03-10	63.4800	63.690000	61.6800	62.0600	-2.940%	26,150,031	+20.400%
2025-03-07	62.9000	64.170000	62.1900	63.9400	+0.836%	20,415,364	+16.860%
2025-03-06	63.8000	64.020000	62.7608	63.4100	-0.860%	22,139,917	+17.836%
2025-03-05	63.2300	64.175000	62.8000	63.9600	+1.107%	13,941,510	+16.823%
2025-03-04	63.7400	63.910000	62.6132	63.2600	-0.347%	23,203,897	+18.116%
2025-03-03	64.3900	64.880000	63.1900	63.4800	-0.983%	19,402,023	+17.706%
2025-02-28	63.9250	64.160000	62.8300	64.1100	+0.470%	25,157,018	+16.550%
2025-02-27	64.7650	65.290000	63.7500	63.8100	-0.421%	21,759,368	+17.098%
2025-02-26	64.0450	64.775000	63.9400	64.0800	-0.296%	12,464,987	+16.604%
2025-02-25	64.6000	64.635000	63.3200	64.2700	+1.629%	20,308,109	+16.260%
2025-02-24	64.4250	64.580000	63.1500	63.2400	-1.157%	15,430,039	+18.153%
2025-02-21	64.6800	64.960000	63.8800	63.9800	-1.067%	17,740,828	+16.786%
2025-02-20	64.9600	65.230000	64.2700	64.6700	-0.262%	14,535,064	+15.540%
2025-02-19	64.5150	64.960000	64.2900	64.8400	+0.387%	13,181,093	+15.238%
2025-02-18	65.3000	66.250000	64.4300	64.5900	-0.432%	20,513,103	+15.684%
2025-02-14	63.7900	65.070000	63.4400	64.8700	+1.613%	23,340,243	+15.184%
2025-02-13	66.1000	66.500000	62.7200	63.8400	+2.095%	41,624,598	+17.043%
2025-02-12	61.4400	62.560000	61.2000	62.5300	+0.160%	29,591,201	+19.495%
2025-02-11	62.5300	62.800000	62.1750	62.4300	-0.605%	16,953,342	+19.686%
2025-02-10	63.1200	63.154100	62.3800	62.8100	+0.867%	13,659,220	+18.962%
2025-02-07	62.7400	63.250000	62.2100	62.2700	0.000%	20,709,537	+19.994%
2025-02-06	62.8200	62.910000	62.0701	62.2700	-0.479%	13,328,780	+19.994%
2025-02-05	61.4500	62.710000	61.3000	62.5700	+2.005%	17,066,706	+19.418%
2025-02-04	60.8400	61.594700	60.7300	61.3400	+0.491%	12,175,436	+21.813%
2025-02-03	60.1900	61.255000	59.5500	61.0400	+0.726%	18,741,820	+22.412%
2025-01-31	60.5300	61.190000	60.4550	60.6000	+0.215%	15,918,234	+23.300%
2025-01-30	60.4700	61.075000	60.2501	60.4700	+1.545%	15,583,841	+23.565%
2025-01-29	59.9500	60.536300	59.5100	59.5500	+0.202%	15,668,083	+25.474%
2025-01-28	59.0200	59.560000	58.9200	59.4300	+0.592%	23,367,029	+25.728%
2025-01-27	61.3900	61.460000	58.7600	59.0800	-5.062%	31,211,264	+26.473%
2025-01-24	62.0600	62.289900	61.8600	62.2300	0.000%	15,940,553	+20.071%
2025-01-23	61.8000	62.315000	61.3801	62.2300	+0.974%	13,293,829	+20.071%
2025-01-22	61.0400	61.755000	60.9900	61.6300	+0.983%	17,901,033	+21.240%
2025-01-21	60.4700	61.330000	60.2800	61.0300	+1.328%	16,837,392	+22.432%
2025-01-17	60.7600	60.950000	60.2000	60.2300	+0.685%	21,867,102	+24.058%
2025-01-16	60.1800	60.445117	59.7800	59.8200	-0.267%	17,053,612	+24.908%
2025-01-15	59.8551	60.340000	59.5925	59.9800	+1.096%	18,353,582	+24.575%
2025-01-14	58.9700	59.340000	58.7500	59.3300	+0.970%	16,439,392	+25.940%
2025-01-13	58.9200	58.930000	58.1700	58.7600	+0.034%	17,653,911	+27.161%
2025-01-10	58.7900	59.060000	58.5400	58.7400	-0.777%	16,688,093	+27.205%
2025-01-08	58.8900	59.240000	58.2700	59.2000	+0.458%	12,573,227	+26.216%
2025-01-07	58.9700	59.245000	58.6450	58.9300	+0.272%	16,492,765	+26.795%
2025-01-06	58.9100	59.580000	58.5850	58.7700	-0.153%	18,127,011	+27.140%
2025-01-03	58.8400	59.170000	58.3600	58.8600	-0.406%	15,930,864	+26.945%
2025-01-02	59.2700	59.680000	58.5700	59.1000	-0.169%	14,592,452	+26.430%
2024-12-31	59.2200	59.375000	58.7650	59.2000	+0.017%	13,702,448	+26.216%
2024-12-30	59.0900	59.390000	58.4100	59.1900	-0.705%	12,654,739	+26.238%
2024-12-27	59.5700	60.020000	59.1350	59.6100	-0.617%	11,788,832	+25.348%
2024-12-26	59.6200	60.055000	59.4000	59.9800	+0.217%	8,180,800	+24.575%
2024-12-24	58.8000	59.850000	58.8000	59.8500	+1.475%	9,395,199	+24.845%
2024-12-23	58.1300	59.015000	58.1200	58.9800	+0.786%	13,412,545	+26.687%
2024-12-20	57.5680	58.780000	57.2700	58.5200	+1.544%	62,151,354	+27.683%
2024-12-19	57.3900	58.140000	57.3400	57.6300	+0.174%	18,651,170	+29.655%
2024-12-18	58.7100	58.710000	57.4800	57.5300	-1.692%	21,615,993	+29.880%
2024-12-17	58.3800	59.070000	58.1700	58.5200	+0.291%	22,643,356	+27.683%
2024-12-16	58.4700	58.490000	57.8450	58.3500	-0.461%	23,810,603	+28.055%
2024-12-13	58.6200	58.935000	58.3800	58.6200	-0.391%	11,801,935	+27.465%
2024-12-12	58.6900	59.740000	58.6250	58.8500	+0.444%	16,672,053	+26.967%
2024-12-11	58.8800	58.960000	58.3100	58.5900	-0.221%	21,457,744	+27.530%
2024-12-10	58.5000	58.860000	58.1300	58.7200	-0.390%	14,000,855	+27.248%
2024-12-09	59.8300	59.880000	58.8600	58.9500	-1.570%	14,391,532	+26.751%
2024-12-06	60.0000	60.080000	59.7650	59.8900	-0.217%	13,670,624	+24.762%
2024-12-05	59.7900	60.230000	59.7000	60.0200	+0.671%	18,334,288	+24.492%
2024-12-04	59.6400	59.840000	59.2650	59.6200	+0.235%	16,265,183	+25.327%
2024-12-03	59.4300	59.525000	59.1650	59.4800	+0.084%	10,444,091	+25.622%
2024-12-02	59.2500	59.700000	59.1400	59.4300	+0.372%	14,865,810	+25.728%
2024-11-29	59.0700	59.590000	59.0400	59.2100	-0.135%	10,122,820	+26.195%
2024-11-27	59.6100	59.870000	58.9300	59.2900	-0.503%	11,582,287	+26.025%
2024-11-26	59.0000	59.640000	58.9400	59.5900	+1.447%	13,678,160	+25.390%
2024-11-25	58.6500	58.960000	58.2600	58.7400	+0.325%	47,378,782	+27.205%
2024-11-22	57.5900	58.700000	57.4550	58.5500	+1.720%	14,377,382	+27.617%
2024-11-21	57.2900	57.930000	57.1000	57.5600	+0.104%	14,123,622	+29.812%
2024-11-20	56.8400	57.500000	56.6100	57.5000	+0.859%	12,359,918	+29.948%
2024-11-19	56.6800	57.040000	56.3500	57.0100	-0.523%	16,794,459	+31.065%
2024-11-18	57.5500	57.990000	57.2300	57.3100	-0.261%	17,738,002	+30.379%
2024-11-15	57.4500	58.100000	57.2300	57.4600	-0.794%	27,110,159	+30.038%
2024-11-14	58.9900	58.990000	57.5200	57.9200	-2.129%	31,147,774	+29.006%
2024-11-13	58.1500	59.280000	57.8400	59.1800	+0.801%	35,908,444	+26.259%
2024-11-12	58.7600	59.035000	58.4300	58.7100	+0.136%	14,962,209	+27.270%
2024-11-11	59.0000	59.380000	58.3600	58.6300	+0.982%	15,474,170	+27.443%
2024-11-08	58.0900	58.199900	57.6550	58.0600	-0.034%	16,964,907	+28.694%
2024-11-07	57.8000	58.300000	57.5400	58.0800	+0.363%	15,022,807	+28.650%
2024-11-06	57.1890	58.085000	56.9550	57.8700	+3.045%	19,487,893	+29.117%
2024-11-05	55.9000	56.270000	55.5000	56.1600	+0.591%	9,608,616	+33.048%
2024-11-04	55.4500	55.910000	55.1200	55.8300	+0.595%	12,267,803	+33.835%
2024-11-01	54.7400	55.810000	54.5300	55.5000	+1.333%	13,556,624	+34.631%
2024-10-31	55.4300	55.510000	54.7050	54.7700	-1.475%	20,989,725	+36.425%
2024-10-30	55.5700	56.040000	55.3700	55.5900	-0.162%	12,198,198	+34.413%
2024-10-29	55.3700	56.105000	55.2700	55.6800	+0.724%	15,576,797	+34.195%
2024-10-28	55.9000	55.980000	55.2100	55.2800	-0.825%	10,169,802	+35.166%
2024-10-25	56.2500	56.625300	55.6656	55.7400	-0.393%	12,768,682	+34.051%
2024-10-24	56.3750	56.550000	55.8100	55.9600	-0.569%	13,874,391	+33.524%
2024-10-23	56.1600	56.590000	55.9900	56.2800	-0.565%	18,281,694	+32.765%
2024-10-22	56.0000	56.900000	55.8600	56.6000	+0.018%	13,383,112	+32.014%
2024-10-21	56.6900	57.055000	56.5100	56.5900	-0.300%	13,910,043	+32.037%
2024-10-18	56.4100	56.870000	56.2100	56.7600	+0.638%	17,169,710	+31.642%
2024-10-17	56.3750	56.575000	55.8500	56.4000	+0.035%	17,113,629	+32.482%
2024-10-16	55.0000	56.410000	54.8300	56.3800	+4.253%	32,168,876	+32.529%
2024-10-15	54.4200	54.610000	53.9200	54.0800	-0.350%	17,941,110	+38.166%
2024-10-14	54.3100	54.405000	53.7900	54.2700	+0.037%	10,115,240	+37.682%
2024-10-11	53.5200	54.330000	53.5200	54.2500	+1.326%	12,362,336	+37.733%
2024-10-10	53.7000	53.810000	53.4200	53.5400	-0.037%	9,004,588	+39.559%
2024-10-09	52.6500	53.675000	52.5400	53.5600	+1.574%	10,387,321	+39.507%
2024-10-08	52.6400	52.770000	52.1950	52.7300	+0.419%	10,916,720	+41.703%
2024-10-07	52.5800	52.850000	52.3700	52.5100	-0.455%	10,178,779	+42.297%
2024-10-04	52.8000	52.910000	52.4100	52.7500	+0.610%	11,450,460	+41.649%
2024-10-03	52.1900	52.660000	52.1600	52.4300	-0.361%	10,780,881	+42.514%
2024-10-02	52.3950	52.835000	52.1301	52.6200	-0.228%	10,304,685	+41.999%
2024-10-01	53.1100	53.200000	52.3100	52.7400	-0.902%	15,579,217	+41.676%
2024-09-30	53.0200	53.310000	52.6450	53.2200	+0.377%	17,006,245	+40.398%
2024-09-27	53.0400	53.217000	52.8600	53.0200	+0.322%	11,874,438	+40.928%
2024-09-26	53.0000	53.290000	52.7600	52.8500	+0.380%	17,710,462	+41.381%
2024-09-25	52.5700	52.730000	52.3650	52.6500	+0.248%	17,577,873	+41.918%
2024-09-24	52.2100	52.570000	52.0050	52.5200	+0.632%	25,000,805	+42.270%
2024-09-23	52.0600	52.440000	51.8900	52.1900	+0.423%	17,333,374	+43.169%
2024-09-20	51.4500	52.330000	51.4150	51.9700	+1.030%	38,359,557	+43.775%
2024-09-19	51.4100	51.715000	51.1450	51.4400	+1.720%	15,898,799	+45.257%
2024-09-18	50.3900	51.140000	50.2700	50.5700	-0.079%	12,422,857	+47.756%
2024-09-17	51.0200	51.415000	50.5700	50.6100	-0.823%	12,890,979	+47.639%
2024-09-16	49.8800	51.070000	49.7800	51.0300	+2.470%	14,879,248	+46.424%
2024-09-13	49.7400	50.055000	49.6700	49.8000	+0.383%	9,107,403	+50.040%
2024-09-12	49.0900	49.640000	48.8600	49.6100	+1.018%	12,646,970	+50.615%
2024-09-11	48.7500	49.210000	47.8501	49.1100	+0.656%	14,378,013	+52.148%
2024-09-10	48.7900	48.970000	48.4400	48.7900	+0.185%	11,438,505	+53.146%
2024-09-09	48.4700	49.150000	48.2600	48.7000	+0.412%	17,381,141	+53.429%
2024-09-06	48.8700	49.230000	48.2000	48.5000	-1.282%	19,376,785	+54.062%
2024-09-05	49.5000	49.645000	48.9350	49.1300	-1.147%	15,397,913	+52.086%
2024-09-04	49.8200	50.040000	49.5800	49.7000	-0.719%	13,766,599	+50.342%
2024-09-03	50.3100	50.500000	49.9000	50.0600	-0.950%	14,564,502	+49.261%
2024-08-30	50.5500	50.685000	50.0700	50.5400	+0.298%	13,432,551	+47.843%
2024-08-29	49.9700	50.820000	49.8800	50.3900	+1.083%	15,807,926	+48.283%
2024-08-28	50.4500	50.570000	49.4100	49.8500	-1.696%	13,904,600	+49.890%
2024-08-27	50.6700	50.840000	50.4000	50.7100	-0.158%	9,700,455	+47.348%
2024-08-26	50.7900	51.015000	50.7242	50.7900	+0.099%	9,904,519	+47.116%
2024-08-23	50.5100	50.770000	50.3200	50.7400	+1.035%	15,502,831	+47.261%
2024-08-22	50.7150	50.930000	50.1800	50.2200	-0.456%	17,810,181	+48.785%
2024-08-21	50.2900	50.550000	50.0300	50.4500	+0.418%	18,169,625	+48.107%
2024-08-20	49.9800	50.370000	49.5950	50.2400	+0.520%	17,861,648	+48.726%
2024-08-19	49.3300	49.990000	49.3000	49.9800	+1.051%	15,958,364	+49.500%
2024-08-16	48.6400	49.730000	48.5000	49.4600	+1.916%	26,411,580	+51.072%
2024-08-15	48.7500	50.280000	48.1615	48.5300	+6.800%	45,719,160	+53.967%
2024-08-14	45.1400	45.740000	45.0400	45.4400	+0.154%	30,462,260	+64.437%
2024-08-13	44.9800	45.385000	44.8900	45.3700	+1.137%	20,737,847	+64.690%
2024-08-12	45.5300	45.740000	44.5000	44.8600	-1.342%	19,919,961	+66.563%
2024-08-09	45.7000	46.055000	45.2400	45.4700	-0.786%	20,800,002	+64.328%
2024-08-08	45.2800	46.265000	45.2800	45.8300	+1.574%	17,569,198	+63.037%
2024-08-07	45.4200	46.210000	45.0900	45.1200	-0.089%	17,279,771	+65.603%
2024-08-06	44.7500	45.740000	44.6400	45.1600	+0.939%	19,322,991	+65.456%
2024-08-05	46.5500	46.680000	44.6943	44.7400	-4.115%	28,812,806	+67.009%
2024-08-02	47.6800	47.750000	46.3500	46.6600	-1.540%	21,549,214	+60.137%
2024-08-01	48.6200	48.720000	47.2000	47.3900	-2.188%	17,223,908	+57.670%
2024-07-31	48.4100	48.770000	48.2400	48.4500	+0.644%	18,885,453	+54.221%
2024-07-30	48.1900	48.550000	47.8900	48.1400	+0.313%	17,968,028	+55.214%
2024-07-29	47.8200	48.210000	47.4400	47.9900	+0.230%	11,213,916	+55.699%
2024-07-26	47.3200	48.010000	47.2400	47.8800	+1.355%	13,457,392	+56.057%
2024-07-25	47.3700	48.185000	47.0600	47.2400	+0.832%	19,494,606	+58.171%
2024-07-24	46.5350	47.035000	46.2400	46.8500	+1.057%	24,842,500	+59.488%
2024-07-23	46.7450	46.775000	46.3400	46.3600	-0.982%	15,278,034	+61.173%
2024-07-22	47.3200	47.380000	46.7700	46.8200	-1.057%	19,361,579	+59.590%
2024-07-19	48.0900	48.100000	47.1400	47.3200	-1.499%	17,212,009	+57.904%
2024-07-18	48.1500	48.640000	47.9800	48.0400	-0.989%	17,736,574	+55.537%