Dark

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

At Close

May 28, 2025 3:59:59 PM EDT

63.37USD-0.604%(-0.38)13,623,889

63.34Bid 63.35Ask 0.01Spread

Pre-market

May 28, 2025 9:27:30 AM EDT

63.77USD+0.031%(+0.02)11,290

After-hours

May 28, 2025 4:04:30 PM EDT

63.35USD0.000%(0.00)119,251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-28	63.9000	63.970000	63.2800	63.370	-0.596%	13,623,889	0.000%
2025-05-27	63.7600	63.990000	63.3350	63.750	+1.014%	17,429,411	-0.596%
2025-05-23	62.7050	63.220000	62.5300	63.110	-0.395%	15,645,591	+0.412%
2025-05-22	63.4050	63.720000	62.9500	63.360	+0.253%	15,641,088	+0.016%
2025-05-21	62.9900	63.905000	62.9714	63.200	-0.347%	15,595,941	+0.269%
2025-05-20	63.7350	63.850000	63.0650	63.420	-0.782%	14,995,178	-0.079%
2025-05-19	63.4300	64.130000	63.1800	63.920	+0.472%	16,249,009	-0.860%
2025-05-16	63.9100	64.030000	62.9750	63.620	-0.996%	30,289,903	-0.393%
2025-05-15	63.0700	65.745000	62.9200	64.260	+4.846%	60,718,026	-1.385%
2025-05-14	61.6300	61.870000	60.8450	61.290	-0.793%	34,509,182	+3.394%
2025-05-13	61.6750	62.240000	61.6050	61.780	+0.178%	18,591,168	+2.574%
2025-05-12	61.6100	61.850000	61.1200	61.670	+3.179%	23,699,990	+2.757%
2025-05-09	60.6550	60.830000	59.4400	59.770	+0.100%	17,480,669	+6.023%
2025-05-08	59.9550	60.280000	59.4250	59.710	+0.235%	16,196,656	+6.130%
2025-05-07	59.2000	59.895000	59.0700	59.570	+0.591%	14,081,022	+6.379%
2025-05-06	58.6250	59.510000	58.5800	59.220	-0.169%	13,766,484	+7.008%
2025-05-05	59.0000	59.650000	58.8800	59.320	-0.017%	14,758,504	+6.827%
2025-05-02	59.0600	59.415000	58.7350	59.330	+2.082%	18,753,540	+6.809%
2025-05-01	57.7800	58.467400	57.6800	58.120	+0.676%	16,420,751	+9.033%
2025-04-30	57.1000	57.905000	56.4600	57.730	+0.680%	19,921,236	+9.770%
2025-04-29	56.6900	57.490000	56.6300	57.340	+0.880%	13,466,087	+10.516%
2025-04-28	56.5250	57.330000	56.4150	56.840	+0.229%	23,140,581	+11.488%
2025-04-25	56.2100	56.780000	56.0700	56.710	+0.746%	16,493,787	+11.744%
2025-04-24	55.3000	56.565000	55.1600	56.290	+1.186%	22,782,315	+12.578%
2025-04-23	56.1500	56.980000	55.4950	55.630	+1.072%	30,231,456	+13.913%
2025-04-22	55.2200	55.275000	54.5850	55.040	+1.232%	19,961,797	+15.134%
2025-04-21	55.1600	55.330000	53.8300	54.370	-2.493%	15,578,781	+16.553%
2025-04-17	56.2000	56.405000	55.6850	55.760	0.000%	15,910,364	+13.648%
2025-04-16	56.5700	57.080000	55.4200	55.760	-2.517%	20,551,318	+13.648%
2025-04-15	57.8700	57.910000	57.0600	57.200	-0.366%	18,543,575	+10.787%
2025-04-14	57.8900	58.210000	57.0950	57.410	+0.140%	15,657,742	+10.381%
2025-04-11	56.6700	57.800000	56.2800	57.330	+1.308%	23,036,936	+10.535%
2025-04-10	57.8200	57.940000	55.0000	56.590	-2.649%	31,964,574	+11.981%
2025-04-09	53.0800	58.430000	52.6700	58.130	+9.287%	53,380,792	+9.014%
2025-04-08	54.7350	55.865000	52.7150	53.190	-2.242%	37,376,985	+19.139%
2025-04-07	53.3800	56.120000	52.1100	54.410	-0.238%	46,816,197	+16.468%
2025-04-04	56.6560	57.470000	54.4400	54.540	-4.833%	42,924,448	+16.190%
2025-04-03	59.3800	59.920000	57.2550	57.310	-7.295%	40,006,321	+10.574%
2025-04-02	61.1950	61.870000	61.1000	61.820	+0.032%	18,610,686	+2.507%
2025-04-01	61.3800	62.040000	61.0600	61.800	+0.146%	17,381,449	+2.540%
2025-03-31	60.6300	61.895000	60.2400	61.710	+1.397%	29,335,721	+2.690%
2025-03-28	61.6600	61.775400	60.5100	60.860	-0.879%	24,931,721	+4.124%
2025-03-27	61.8900	61.980000	61.3300	61.400	-0.647%	25,720,164	+3.208%
2025-03-26	61.0300	61.840000	61.0050	61.800	+1.328%	26,576,658	+2.540%
2025-03-25	60.8400	61.210000	60.7000	60.990	+0.033%	19,429,355	+3.902%
2025-03-24	61.0350	61.380000	60.8800	60.970	+1.111%	18,935,296	+3.936%
2025-03-21	60.1700	60.400000	59.4250	60.300	-0.528%	59,005,653	+5.091%
2025-03-20	60.4750	61.020000	60.3400	60.620	-0.818%	16,252,299	+4.536%
2025-03-19	60.6300	61.575000	60.5000	61.120	+1.360%	13,910,924	+3.681%
2025-03-18	60.6650	60.800000	59.6700	60.300	-0.969%	15,833,535	+5.091%
2025-03-17	60.4000	61.210000	60.3400	60.890	+0.645%	13,489,183	+4.073%
2025-03-14	60.3200	60.620000	59.9200	60.500	+1.391%	15,882,022	+4.744%
2025-03-13	60.4100	60.490000	59.2300	59.670	-1.307%	16,002,989	+6.201%
2025-03-12	60.9600	61.180000	60.2450	60.460	-0.346%	18,227,542	+4.813%
2025-03-11	62.2800	62.380000	60.5300	60.670	-2.240%	23,903,604	+4.450%
2025-03-10	63.4800	63.690000	61.6800	62.060	-2.940%	26,150,031	+2.111%
2025-03-07	62.9000	64.170000	62.1900	63.940	+0.836%	20,415,364	-0.891%
2025-03-06	63.8000	64.020000	62.7608	63.410	-0.860%	22,139,917	-0.063%
2025-03-05	63.2300	64.175000	62.8000	63.960	+1.107%	13,941,510	-0.922%
2025-03-04	63.7400	63.910000	62.6132	63.260	-0.347%	23,203,897	+0.174%
2025-03-03	64.3900	64.880000	63.1900	63.480	-0.983%	19,402,023	-0.173%
2025-02-28	63.9250	64.160000	62.8300	64.110	+0.470%	25,157,018	-1.154%
2025-02-27	64.7650	65.290000	63.7500	63.810	-0.421%	21,759,368	-0.690%
2025-02-26	64.0450	64.775000	63.9400	64.080	-0.296%	12,464,987	-1.108%
2025-02-25	64.6000	64.635000	63.3200	64.270	+1.629%	20,308,109	-1.400%
2025-02-24	64.4250	64.580000	63.1500	63.240	-1.157%	15,430,039	+0.206%
2025-02-21	64.6800	64.960000	63.8800	63.980	-1.067%	17,740,828	-0.953%
2025-02-20	64.9600	65.230000	64.2700	64.670	-0.262%	14,535,064	-2.010%
2025-02-19	64.5150	64.960000	64.2900	64.840	+0.387%	13,181,093	-2.267%
2025-02-18	65.3000	66.250000	64.4300	64.590	-0.432%	20,513,103	-1.889%
2025-02-14	63.7900	65.070000	63.4400	64.870	+1.613%	23,340,243	-2.312%
2025-02-13	66.1000	66.500000	62.7200	63.840	+2.095%	41,624,598	-0.736%
2025-02-12	61.4400	62.560000	61.2000	62.530	+0.160%	29,591,201	+1.343%
2025-02-11	62.5300	62.800000	62.1750	62.430	-0.605%	16,953,342	+1.506%
2025-02-10	63.1200	63.154100	62.3800	62.810	+0.867%	13,659,220	+0.892%
2025-02-07	62.7400	63.250000	62.2100	62.270	0.000%	20,709,537	+1.767%
2025-02-06	62.8200	62.910000	62.0701	62.270	-0.479%	13,328,780	+1.767%
2025-02-05	61.4500	62.710000	61.3000	62.570	+2.005%	17,066,706	+1.279%
2025-02-04	60.8400	61.594700	60.7300	61.340	+0.491%	12,175,436	+3.309%
2025-02-03	60.1900	61.255000	59.5500	61.040	+0.726%	18,741,820	+3.817%
2025-01-31	60.5300	61.190000	60.4550	60.600	+0.215%	15,918,234	+4.571%
2025-01-30	60.4700	61.075000	60.2501	60.470	+1.545%	15,583,841	+4.796%
2025-01-29	59.9500	60.536300	59.5100	59.550	+0.202%	15,668,083	+6.415%
2025-01-28	59.0200	59.560000	58.9200	59.430	+0.592%	23,367,029	+6.630%
2025-01-27	61.3900	61.460000	58.7600	59.080	-5.062%	31,211,264	+7.261%
2025-01-24	62.0600	62.289900	61.8600	62.230	0.000%	15,940,553	+1.832%
2025-01-23	61.8000	62.315000	61.3801	62.230	+0.974%	13,293,829	+1.832%
2025-01-22	61.0400	61.755000	60.9900	61.630	+0.983%	17,901,033	+2.823%
2025-01-21	60.4700	61.330000	60.2800	61.030	+1.328%	16,837,392	+3.834%
2025-01-17	60.7600	60.950000	60.2000	60.230	+0.685%	21,867,102	+5.213%
2025-01-16	60.1800	60.445117	59.7800	59.820	-0.267%	17,053,612	+5.934%
2025-01-15	59.8551	60.340000	59.5925	59.980	+1.096%	18,353,582	+5.652%
2025-01-14	58.9700	59.340000	58.7500	59.330	+0.970%	16,439,392	+6.809%
2025-01-13	58.9200	58.930000	58.1700	58.760	+0.034%	17,653,911	+7.845%
2025-01-10	58.7900	59.060000	58.5400	58.740	-0.777%	16,688,093	+7.882%
2025-01-08	58.8900	59.240000	58.2700	59.200	+0.458%	12,573,227	+7.044%
2025-01-07	58.9700	59.245000	58.6450	58.930	+0.272%	16,492,765	+7.534%
2025-01-06	58.9100	59.580000	58.5850	58.770	-0.153%	18,127,011	+7.827%
2025-01-03	58.8400	59.170000	58.3600	58.860	-0.406%	15,930,864	+7.662%
2025-01-02	59.2700	59.680000	58.5700	59.100	-0.169%	14,592,452	+7.225%
2024-12-31	59.2200	59.375000	58.7650	59.200	+0.017%	13,702,448	+7.044%
2024-12-30	59.0900	59.390000	58.4100	59.190	-0.705%	12,654,739	+7.062%
2024-12-27	59.5700	60.020000	59.1350	59.610	-0.617%	11,788,832	+6.308%
2024-12-26	59.6200	60.055000	59.4000	59.980	+0.217%	8,180,800	+5.652%
2024-12-24	58.8000	59.850000	58.8000	59.850	+1.475%	9,395,199	+5.881%
2024-12-23	58.1300	59.015000	58.1200	58.980	+0.786%	13,412,545	+7.443%
2024-12-20	57.5680	58.780000	57.2700	58.520	+1.544%	62,151,354	+8.288%
2024-12-19	57.3900	58.140000	57.3400	57.630	+0.174%	18,651,170	+9.960%
2024-12-18	58.7100	58.710000	57.4800	57.530	-1.692%	21,615,993	+10.151%
2024-12-17	58.3800	59.070000	58.1700	58.520	+0.291%	22,643,356	+8.288%
2024-12-16	58.4700	58.490000	57.8450	58.350	-0.461%	23,810,603	+8.603%
2024-12-13	58.6200	58.935000	58.3800	58.620	-0.391%	11,801,935	+8.103%
2024-12-12	58.6900	59.740000	58.6250	58.850	+0.444%	16,672,053	+7.681%
2024-12-11	58.8800	58.960000	58.3100	58.590	-0.221%	21,457,744	+8.158%
2024-12-10	58.5000	58.860000	58.1300	58.720	-0.390%	14,000,855	+7.919%
2024-12-09	59.8300	59.880000	58.8600	58.950	-1.570%	14,391,532	+7.498%
2024-12-06	60.0000	60.080000	59.7650	59.890	-0.217%	13,670,624	+5.811%
2024-12-05	59.7900	60.230000	59.7000	60.020	+0.671%	18,334,288	+5.581%
2024-12-04	59.6400	59.840000	59.2650	59.620	+0.235%	16,265,183	+6.290%
2024-12-03	59.4300	59.525000	59.1650	59.480	+0.084%	10,444,091	+6.540%
2024-12-02	59.2500	59.700000	59.1400	59.430	+0.372%	14,865,810	+6.630%
2024-11-29	59.0700	59.590000	59.0400	59.210	-0.135%	10,122,820	+7.026%
2024-11-27	59.6100	59.870000	58.9300	59.290	-0.503%	11,582,287	+6.881%
2024-11-26	59.0000	59.640000	58.9400	59.590	+1.447%	13,678,160	+6.343%
2024-11-25	58.6500	58.960000	58.2600	58.740	+0.325%	47,378,782	+7.882%
2024-11-22	57.5900	58.700000	57.4550	58.550	+1.720%	14,377,382	+8.232%
2024-11-21	57.2900	57.930000	57.1000	57.560	+0.104%	14,123,622	+10.094%
2024-11-20	56.8400	57.500000	56.6100	57.500	+0.859%	12,359,918	+10.209%
2024-11-19	56.6800	57.040000	56.3500	57.010	-0.523%	16,794,459	+11.156%
2024-11-18	57.5500	57.990000	57.2300	57.310	-0.261%	17,738,002	+10.574%
2024-11-15	57.4500	58.100000	57.2300	57.460	-0.794%	27,110,159	+10.285%
2024-11-14	58.9900	58.990000	57.5200	57.920	-2.129%	31,147,774	+9.410%
2024-11-13	58.1500	59.280000	57.8400	59.180	+0.801%	35,908,444	+7.080%
2024-11-12	58.7600	59.035000	58.4300	58.710	+0.136%	14,962,209	+7.937%
2024-11-11	59.0000	59.380000	58.3600	58.630	+0.982%	15,474,170	+8.085%
2024-11-08	58.0900	58.199900	57.6550	58.060	-0.034%	16,964,907	+9.146%
2024-11-07	57.8000	58.300000	57.5400	58.080	+0.363%	15,022,807	+9.108%
2024-11-06	57.1890	58.085000	56.9550	57.870	+3.045%	19,487,893	+9.504%
2024-11-05	55.9000	56.270000	55.5000	56.160	+0.591%	9,608,616	+12.838%
2024-11-04	55.4500	55.910000	55.1200	55.830	+0.595%	12,267,803	+13.505%
2024-11-01	54.7400	55.810000	54.5300	55.500	+1.333%	13,556,624	+14.180%
2024-10-31	55.4300	55.510000	54.7050	54.770	-1.475%	20,989,725	+15.702%
2024-10-30	55.5700	56.040000	55.3700	55.590	-0.162%	12,198,198	+13.995%
2024-10-29	55.3700	56.105000	55.2700	55.680	+0.724%	15,576,797	+13.811%
2024-10-28	55.9000	55.980000	55.2100	55.280	-0.825%	10,169,802	+14.635%
2024-10-25	56.2500	56.625300	55.6656	55.740	-0.393%	12,768,682	+13.689%
2024-10-24	56.3750	56.550000	55.8100	55.960	-0.569%	13,874,391	+13.242%
2024-10-23	56.1600	56.590000	55.9900	56.280	-0.565%	18,281,694	+12.598%
2024-10-22	56.0000	56.900000	55.8600	56.600	+0.018%	13,383,112	+11.961%
2024-10-21	56.6900	57.055000	56.5100	56.590	-0.300%	13,910,043	+11.981%
2024-10-18	56.4100	56.870000	56.2100	56.760	+0.638%	17,169,710	+11.646%
2024-10-17	56.3750	56.575000	55.8500	56.400	+0.035%	17,113,629	+12.358%
2024-10-16	55.0000	56.410000	54.8300	56.380	+4.253%	32,168,876	+12.398%
2024-10-15	54.4200	54.610000	53.9200	54.080	-0.350%	17,941,110	+17.178%
2024-10-14	54.3100	54.405000	53.7900	54.270	+0.037%	10,115,240	+16.768%
2024-10-11	53.5200	54.330000	53.5200	54.250	+1.326%	12,362,336	+16.811%
2024-10-10	53.7000	53.810000	53.4200	53.540	-0.037%	9,004,588	+18.360%
2024-10-09	52.6500	53.675000	52.5400	53.560	+1.574%	10,387,321	+18.316%
2024-10-08	52.6400	52.770000	52.1950	52.730	+0.419%	10,916,720	+20.178%
2024-10-07	52.5800	52.850000	52.3700	52.510	-0.455%	10,178,779	+20.682%
2024-10-04	52.8000	52.910000	52.4100	52.750	+0.610%	11,450,460	+20.133%
2024-10-03	52.1900	52.660000	52.1600	52.430	-0.361%	10,780,881	+20.866%
2024-10-02	52.3950	52.835000	52.1301	52.620	-0.228%	10,304,685	+20.429%
2024-10-01	53.1100	53.200000	52.3100	52.740	-0.902%	15,579,217	+20.155%
2024-09-30	53.0200	53.310000	52.6450	53.220	+0.377%	17,006,245	+19.072%
2024-09-27	53.0400	53.217000	52.8600	53.020	+0.322%	11,874,438	+19.521%
2024-09-26	53.0000	53.290000	52.7600	52.850	+0.380%	17,710,462	+19.905%
2024-09-25	52.5700	52.730000	52.3650	52.650	+0.248%	17,577,873	+20.361%
2024-09-24	52.2100	52.570000	52.0050	52.520	+0.632%	25,000,805	+20.659%
2024-09-23	52.0600	52.440000	51.8900	52.190	+0.423%	17,333,374	+21.422%
2024-09-20	51.4500	52.330000	51.4150	51.970	+1.030%	38,359,557	+21.936%
2024-09-19	51.4100	51.715000	51.1450	51.440	+1.720%	15,898,799	+23.192%
2024-09-18	50.3900	51.140000	50.2700	50.570	-0.079%	12,422,857	+25.311%
2024-09-17	51.0200	51.415000	50.5700	50.610	-0.823%	12,890,979	+25.212%
2024-09-16	49.8800	51.070000	49.7800	51.030	+2.470%	14,879,248	+24.182%
2024-09-13	49.7400	50.055000	49.6700	49.800	+0.383%	9,107,403	+27.249%
2024-09-12	49.0900	49.640000	48.8600	49.610	+1.018%	12,646,970	+27.736%
2024-09-11	48.7500	49.210000	47.8501	49.110	+0.656%	14,378,013	+29.037%
2024-09-10	48.7900	48.970000	48.4400	48.790	+0.185%	11,438,505	+29.883%
2024-09-09	48.4700	49.150000	48.2600	48.700	+0.412%	17,381,141	+30.123%
2024-09-06	48.8700	49.230000	48.2000	48.500	-1.282%	19,376,785	+30.660%
2024-09-05	49.5000	49.645000	48.9350	49.130	-1.147%	15,397,913	+28.984%
2024-09-04	49.8200	50.040000	49.5800	49.700	-0.719%	13,766,599	+27.505%
2024-09-03	50.3100	50.500000	49.9000	50.060	-0.950%	14,564,502	+26.588%
2024-08-30	50.5500	50.685000	50.0700	50.540	+0.298%	13,432,551	+25.386%
2024-08-29	49.9700	50.820000	49.8800	50.390	+1.083%	15,807,926	+25.759%
2024-08-28	50.4500	50.570000	49.4100	49.850	-1.696%	13,904,600	+27.121%
2024-08-27	50.6700	50.840000	50.4000	50.710	-0.158%	9,700,455	+24.965%
2024-08-26	50.7900	51.015000	50.7242	50.790	+0.099%	9,904,519	+24.769%
2024-08-23	50.5100	50.770000	50.3200	50.740	+1.035%	15,502,831	+24.892%
2024-08-22	50.7150	50.930000	50.1800	50.220	-0.456%	17,810,181	+26.185%
2024-08-21	50.2900	50.550000	50.0300	50.450	+0.418%	18,169,625	+25.610%
2024-08-20	49.9800	50.370000	49.5950	50.240	+0.520%	17,861,648	+26.135%
2024-08-19	49.3300	49.990000	49.3000	49.980	+1.051%	15,958,364	+26.791%
2024-08-16	48.6400	49.730000	48.5000	49.460	+1.916%	26,411,580	+28.124%
2024-08-15	48.7500	50.280000	48.1615	48.530	+6.800%	45,719,160	+30.579%
2024-08-14	45.1400	45.740000	45.0400	45.440	+0.154%	30,462,260	+39.459%
2024-08-13	44.9800	45.385000	44.8900	45.370	+1.137%	20,737,847	+39.674%
2024-08-12	45.5300	45.740000	44.5000	44.860	-1.342%	19,919,961	+41.262%
2024-08-09	45.7000	46.055000	45.2400	45.470	-0.786%	20,800,002	+39.367%
2024-08-08	45.2800	46.265000	45.2800	45.830	+1.574%	17,569,198	+38.272%
2024-08-07	45.4200	46.210000	45.0900	45.120	-0.089%	17,279,771	+40.448%
2024-08-06	44.7500	45.740000	44.6400	45.160	+0.939%	19,322,991	+40.323%
2024-08-05	46.5500	46.680000	44.6943	44.740	-4.115%	28,812,806	+41.641%
2024-08-02	47.6800	47.750000	46.3500	46.660	-1.540%	21,549,214	+35.812%
2024-08-01	48.6200	48.720000	47.2000	47.390	-2.188%	17,223,908	+33.720%
2024-07-31	48.4100	48.770000	48.2400	48.450	+0.644%	18,885,453	+30.795%
2024-07-30	48.1900	48.550000	47.8900	48.140	+0.313%	17,968,028	+31.637%
2024-07-29	47.8200	48.210000	47.4400	47.990	+0.230%	11,213,916	+32.048%
2024-07-26	47.3200	48.010000	47.2400	47.880	+1.355%	13,457,392	+32.352%
2024-07-25	47.3700	48.185000	47.0600	47.240	+0.832%	19,494,606	+34.145%
2024-07-24	46.5350	47.035000	46.2400	46.850	+1.057%	24,842,500	+35.261%
2024-07-23	46.7450	46.775000	46.3400	46.360	-0.982%	15,278,034	+36.691%
2024-07-22	47.3200	47.380000	46.7700	46.820	-1.057%	19,361,579	+35.348%
2024-07-19	48.0900	48.100000	47.1400	47.320	-1.499%	17,212,009	+33.918%
2024-07-18	48.1500	48.640000	47.9800	48.040	-0.989%	17,736,574	+31.911%
2024-07-17	47.4600	48.740000	47.3500	48.520	+2.320%	25,158,110	+30.606%
2024-07-16	47.4500	47.965000	47.2150	47.420	+0.042%	16,663,956	+33.636%
2024-07-15	47.4100	47.485000	46.7850	47.400	+0.042%	14,283,763	+33.692%
2024-07-12	46.7800	47.855000	46.6500	47.380	+1.326%	20,319,906	+33.748%
2024-07-11	46.1750	46.909500	46.1750	46.760	+1.059%	18,469,027	+35.522%
2024-07-10	46.0550	46.290000	45.8300	46.270	+1.026%	17,885,682	+36.957%
2024-07-09	46.0000	46.100000	45.6500	45.800	-0.564%	17,103,078	+38.362%
2024-07-08	46.3500	46.780000	45.9500	46.060	-1.265%	16,994,960	+37.581%
2024-07-05	46.4300	46.760000	46.3050	46.650	-0.934%	12,643,099	+35.841%
2024-07-03	47.1500	47.520000	47.0400	47.090	-0.402%	7,935,877	+34.572%
2024-07-02	47.4000	47.790000	46.9600	47.280	-0.505%	16,827,930	+34.031%
2024-07-01	47.4800	47.835000	47.3500	47.520	+0.021%	14,367,430	+33.354%
2024-06-28	47.5500	47.858500	47.3400	47.510	+0.126%	21,820,885	+33.382%
2024-06-27	46.7800	47.510000	46.7700	47.450	+1.259%	15,892,639	+33.551%
2024-06-26	47.0600	47.410000	46.8000	46.860	-1.098%	12,660,530	+35.233%
2024-06-25	47.2700	47.820000	46.9900	47.380	+0.212%	14,813,003	+33.748%
2024-06-24	47.4900	47.780000	47.0150	47.280	-0.021%	17,246,458	+34.031%
2024-06-21	47.1000	47.840000	47.0500	47.290	+1.220%	59,769,192	+34.003%
2024-06-20	45.9100	46.870000	45.8600	46.720	+1.631%	23,455,326	+35.638%
2024-06-18	45.5000	45.990000	45.5000	45.970	+0.613%	17,184,654	+37.851%
2024-06-17	45.4000	45.710000	44.9500	45.690	+0.022%	15,965,444	+38.696%
2024-06-14	45.3200	45.705000	44.9700	45.680	+0.351%	14,529,210	+38.726%
2024-06-13	45.4200	45.550000	45.1200	45.520	-0.219%	15,851,572	+39.214%
2024-06-12	45.9900	46.080000	45.3900	45.620	-0.328%	16,438,343	+38.908%
2024-06-11	45.6900	45.930000	45.3600	45.770	-0.174%	16,635,568	+38.453%
2024-06-10	45.8000	45.860000	45.2700	45.850	+0.022%	12,701,636	+38.212%
2024-06-07	45.9540	46.290000	45.7900	45.840	-0.844%	15,276,782	+38.242%
2024-06-06	45.9400	46.390000	45.7800	46.230	+0.456%	14,761,643	+37.075%
2024-06-05	47.5200	47.630000	45.6400	46.020	-2.952%	28,334,215	+37.701%
2024-06-04	46.6500	47.600000	46.5100	47.420	+1.651%	22,461,886	+33.636%
2024-06-03	46.7200	46.770000	46.2800	46.650	+0.323%	21,245,567	+35.841%
2024-05-31	46.1400	46.570000	46.0100	46.500	+0.824%	37,015,079	+36.280%
2024-05-30	46.1000	46.460000	46.0000	46.120	+0.087%	19,053,456	+37.402%
2024-05-29	45.9000	46.330000	45.8500	46.080	-0.432%	14,915,109	+37.522%
2024-05-28	46.1520	46.885000	45.9800	46.280	-0.302%	17,618,618	+36.927%
2024-05-24	46.6300	46.795000	46.3800	46.420	-0.386%	11,598,648	+36.514%
2024-05-23	47.1500	47.190000	46.5100	46.600	-1.750%	17,185,527	+35.987%
2024-05-22	47.1000	47.835000	47.0350	47.430	+1.044%	19,715,876	+33.607%
2024-05-21	47.1200	47.150000	46.6100	46.940	-0.403%	24,718,833	+35.002%
2024-05-20	48.0000	48.070000	47.0100	47.130	-2.159%	21,863,803	+34.458%
2024-05-17	48.2600	48.560000	48.1050	48.170	-0.352%	21,700,486	+31.555%
2024-05-16	50.0800	50.110000	48.1650	48.340	-2.678%	47,368,946	+31.092%
2024-05-15	49.1900	49.725000	48.7300	49.670	+1.471%	35,231,242	+27.582%
2024-05-14	48.9800	49.180000	48.3500	48.950	+0.555%	17,020,971	+29.459%
2024-05-13	48.3100	48.820000	48.2300	48.680	+1.290%	14,607,007	+30.177%
2024-05-10	48.0000	48.100000	47.7000	48.060	+0.565%	11,694,453	+31.856%
2024-05-09	48.0000	48.090000	47.6500	47.790	-0.438%	12,063,581	+32.601%
2024-05-08	47.4400	48.140000	47.2500	48.000	+1.523%	14,705,807	+32.021%
2024-05-07	47.2100	47.460000	47.0050	47.280	+0.361%	13,830,639	+34.031%
2024-05-06	47.2200	47.435000	46.9700	47.110	-0.021%	13,923,459	+34.515%
2024-05-03	47.1000	47.400000	46.8400	47.120	+0.705%	16,621,517	+34.486%
2024-05-02	47.0300	47.120000	46.6000	46.790	-0.107%	14,735,540	+35.435%
2024-05-01	46.7000	47.570000	46.6810	46.840	-0.298%	16,502,477	+35.290%
2024-04-30	47.6100	47.690000	46.9700	46.980	-1.674%	17,828,591	+34.887%
2024-04-29	47.9900	48.310000	47.5800	47.780	-0.167%	10,727,973	+32.629%
2024-04-26	47.6400	48.280000	47.6100	47.860	-0.499%	14,120,638	+32.407%
2024-04-25	48.7800	48.930000	47.8500	48.100	-0.517%	17,597,405	+31.746%
2024-04-24	48.0500	48.380000	47.9200	48.350	+0.062%	13,568,056	+31.065%
2024-04-23	48.1400	48.460000	48.0550	48.320	+0.374%	14,827,438	+31.147%
2024-04-22	48.4900	48.590000	48.0000	48.140	-0.373%	16,327,091	+31.637%
2024-04-19	48.3900	48.430000	48.0300	48.320	+0.436%	19,073,929	+31.147%
2024-04-18	48.4100	48.410000	47.8800	48.110	+0.670%	12,354,116	+31.719%
2024-04-17	48.0000	48.280000	47.7101	47.790	-0.271%	13,858,518	+32.601%
2024-04-16	48.4700	48.510000	47.8400	47.920	-0.663%	13,647,855	+32.241%
2024-04-15	49.7200	49.790000	48.2000	48.240	-0.516%	19,370,543	+31.364%
2024-04-12	49.2100	49.230000	48.4400	48.490	-2.100%	16,418,052	+30.687%
2024-04-11	49.3200	49.590000	49.0000	49.530	+0.650%	15,703,887	+27.943%
2024-04-10	49.7300	49.770000	48.8100	49.210	-1.600%	20,026,353	+28.775%
2024-04-09	48.8400	50.200000	48.5150	50.010	+3.669%	26,697,099	+26.715%
2024-04-08	48.1900	48.660000	48.1600	48.240	-0.639%	15,375,698	+31.364%
2024-04-05	47.9600	48.670000	47.8900	48.550	+0.915%	18,661,294	+30.525%
2024-04-04	49.0900	49.550000	48.0431	48.110	-1.293%	17,373,966	+31.719%
2024-04-03	48.8000	49.220000	48.6600	48.740	-1.256%	22,210,022	+30.016%
2024-04-02	49.9600	50.090000	49.1450	49.360	-1.359%	16,414,408	+28.383%
2024-04-01	49.9600	50.200000	49.8650	50.040	+0.260%	15,138,079	+26.639%
2024-03-28	49.8900	50.195000	49.8100	49.910	+0.281%	18,139,735	+26.969%
2024-03-27	49.7700	49.900000	49.4100	49.770	+0.444%	17,230,958	+27.326%
2024-03-26	49.5500	49.810000	49.4800	49.550	-0.262%	13,842,923	+27.891%
2024-03-25	49.5600	49.760000	49.2900	49.680	-0.201%	16,191,164	+27.556%
2024-03-22	50.0500	50.100000	49.7200	49.780	-0.200%	15,022,861	+27.300%
2024-03-21	49.7100	50.190000	49.5600	49.880	+0.666%	26,102,850	+27.045%
2024-03-20	49.0400	49.580000	48.9400	49.550	+0.834%	18,554,114	+27.891%
2024-03-19	49.1200	49.595000	48.9700	49.140	-0.264%	19,601,131	+28.958%
2024-03-18	49.2200	49.660000	48.9800	49.270	+0.695%	17,406,899	+28.618%
2024-03-15	49.7900	49.960000	48.9040	48.930	-1.727%	57,049,238	+29.512%
2024-03-14	50.2700	50.345000	49.6000	49.790	-0.639%	17,239,397	+27.275%
2024-03-13	50.0300	50.150000	49.8250	50.110	+0.080%	16,669,863	+26.462%
2024-03-12	50.5440	50.550000	49.8850	50.070	-0.299%	17,590,415	+26.563%
2024-03-11	49.7200	50.300000	49.5800	50.220	+1.455%	17,715,074	+26.185%
2024-03-08	48.8700	49.780000	48.8500	49.500	+1.227%	19,316,209	+28.020%
2024-03-07	49.4400	49.480000	48.8250	48.900	-0.549%	21,224,701	+29.591%
2024-03-06	48.9800	49.405000	48.9650	49.170	+0.449%	20,903,553	+28.879%
2024-03-05	49.0400	49.070000	48.5700	48.950	-0.366%	18,101,297	+29.459%
2024-03-04	48.3700	49.465000	48.2250	49.130	+1.508%	25,214,521	+28.984%
2024-03-01	48.1100	48.420000	47.6600	48.400	+0.062%	18,508,070	+30.930%
2024-02-29	48.1900	48.480000	48.1300	48.370	+0.645%	22,962,460	+31.011%
2024-02-28	48.2000	48.480000	48.0100	48.060	-0.517%	14,635,130	+31.856%
2024-02-27	48.1500	48.450000	48.0200	48.310	-0.186%	12,515,381	+31.174%
2024-02-26	48.8500	48.900000	48.3600	48.400	-0.941%	13,018,741	+30.930%
2024-02-23	48.6200	49.140000	48.5000	48.860	+0.597%	13,141,857	+29.697%
2024-02-22	48.2700	48.700000	48.1540	48.570	+0.186%	22,020,346	+30.471%
2024-02-21	48.4500	48.520000	47.9000	48.480	+0.414%	15,999,174	+30.714%
2024-02-20	47.9700	48.470000	47.8500	48.280	-0.330%	26,402,463	+31.255%
2024-02-16	48.7500	49.075000	48.3900	48.440	-1.264%	24,912,312	+30.822%
2024-02-15	48.2550	49.685000	48.1900	49.060	-2.426%	42,766,544	+29.168%
2024-02-14	49.5700	50.340000	49.5518	50.280	+1.289%	31,172,842	+26.034%
2024-02-13	49.6200	49.940000	49.1400	49.640	-0.700%	23,633,712	+27.659%
2024-02-12	50.0300	50.200000	49.5250	49.990	-0.279%	19,046,333	+26.765%
2024-02-09	49.9300	50.260000	49.6300	50.130	+0.360%	24,076,857	+26.411%
2024-02-08	49.9000	49.990000	49.5500	49.950	+0.362%	19,598,985	+26.867%
2024-02-07	50.3000	50.350000	49.4600	49.770	-0.420%	16,617,564	+27.326%
2024-02-06	50.3100	50.610000	49.7850	49.980	+0.949%	19,265,797	+26.791%
2024-02-05	49.9400	50.150000	49.2600	49.510	-1.335%	19,601,985	+27.994%
2024-02-02	50.1400	50.380000	49.6150	50.180	0.000%	20,533,102	+26.285%
2024-02-01	50.2300	50.460000	49.8200	50.180	0.000%	20,635,673	+26.285%
2024-01-31	51.8500	51.940000	50.0700	50.180	-3.943%	29,311,787	+26.285%
2024-01-30	52.3000	52.415000	51.9950	52.240	-0.096%	14,322,137	+21.306%
2024-01-29	51.8420	52.385000	51.8300	52.290	+0.288%	13,492,409	+21.190%
2024-01-26	52.4200	52.620000	51.9900	52.140	-0.363%	13,160,315	+21.538%
2024-01-25	51.7500	52.560000	51.7500	52.330	+1.988%	18,936,642	+21.097%
2024-01-24	52.0000	52.000000	51.2050	51.310	-0.869%	19,458,515	+23.504%
2024-01-23	51.3900	51.820000	51.3000	51.760	+0.368%	15,044,327	+22.430%
2024-01-22	51.5500	51.780000	51.4100	51.570	+0.585%	20,298,721	+22.882%
2024-01-19	50.7500	51.385000	50.7300	51.270	+1.025%	23,015,258	+23.601%
2024-01-18	50.3000	50.800000	50.2800	50.750	+0.895%	18,487,542	+24.867%
2024-01-17	50.2400	50.430000	49.9100	50.300	-0.573%	17,370,635	+25.984%
2024-01-16	50.2500	50.590000	50.0700	50.590	+0.497%	17,015,925	+25.262%
2024-01-12	50.5000	50.815000	50.2950	50.340	-0.198%	18,785,708	+25.884%
2024-01-11	50.4500	50.500000	50.0400	50.440	+0.398%	16,458,252	+25.634%
2024-01-10	50.0000	50.320000	49.8200	50.240	+0.661%	15,174,185	+26.135%
2024-01-09	49.9600	50.035000	49.4300	49.910	-1.090%	20,489,210	+26.969%
2024-01-08	49.7500	50.500000	49.6900	50.460	+0.739%	18,070,293	+25.585%
2024-01-05	50.1800	50.365000	49.8650	50.090	+0.020%	13,989,287	+26.512%
2024-01-04	50.4400	50.510000	49.9900	50.080	-0.851%	18,134,121	+26.538%
2024-01-03	50.1700	50.680000	49.9410	50.510	0.000%	20,303,875	+25.460%
2024-01-02	50.4900	50.860000	50.2500	50.510	-0.020%	20,242,939	+25.460%
2023-12-29	50.4500	50.585000	50.2200	50.520	+0.079%	12,492,881	+25.435%
2023-12-28	50.5800	50.630000	50.4200	50.480	+0.079%	8,549,909	+25.535%
2023-12-27	50.3000	50.560000	50.2800	50.440	+0.318%	10,414,329	+25.634%
2023-12-26	50.1100	50.400000	50.0500	50.280	+0.379%	9,721,186	+26.034%
2023-12-22	49.8400	50.390000	49.8400	50.090	+0.785%	12,903,828	+26.512%
2023-12-21	49.9300	49.980000	49.3800	49.700	-0.201%	18,772,276	+27.505%
2023-12-20	50.1200	50.330000	49.7900	49.800	-0.757%	17,812,182	+27.249%
2023-12-19	50.3650	50.460000	49.8350	50.180	-0.119%	17,035,818	+26.285%
2023-12-18	49.9200	50.295000	49.3950	50.240	+0.742%	20,453,075	+26.135%
2023-12-15	49.4850	49.930000	49.4300	49.870	+0.870%	58,860,122	+27.070%
2023-12-14	50.0000	50.012500	49.1700	49.440	-0.503%	28,418,721	+28.176%
2023-12-13	49.2400	49.700000	48.8100	49.690	+0.730%	18,689,173	+27.531%
2023-12-12	49.5800	49.590000	49.1050	49.330	-0.121%	18,712,241	+28.461%
2023-12-11	48.9400	49.440000	48.8500	49.390	+2.088%	25,618,936	+28.305%
2023-12-08	48.2800	48.590000	48.2100	48.380	+0.249%	16,039,943	+30.984%
2023-12-07	47.9050	48.360000	47.8000	48.260	+1.174%	20,478,483	+31.310%
2023-12-06	48.0700	48.210000	47.6500	47.700	-0.480%	19,535,528	+32.851%
2023-12-05	47.7450	47.960000	47.5900	47.930	-0.250%	20,985,036	+32.214%