Dark

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

At Close

Jul 16, 2026 3:59:59 PM EDT

109.67USD-1.879%(-2.10)25,222,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

110.37USD-1.253%(-1.40)15,230

After-hours

Jul 16, 2026 4:58:49 PM EDT

109.62USD-0.046%(-0.05)29,212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	110.2200	111.240000	107.5300	109.6600	-1.888%	25,222,447	0.000%
2026-07-15	117.2000	117.500000	110.2162	111.7700	-4.544%	23,829,086	-1.888%
2026-07-14	119.7500	120.060000	116.5600	117.0900	-1.811%	21,737,242	-6.346%
2026-07-13	119.9650	120.340000	117.2600	119.2500	-1.698%	17,569,182	-8.042%
2026-07-10	117.6250	121.610000	117.0300	121.3100	+2.536%	26,183,442	-9.603%
2026-07-09	115.2800	119.475000	115.2750	118.3100	+3.945%	21,293,355	-7.311%
2026-07-08	111.6750	114.050000	111.3300	113.8200	+1.816%	18,314,067	-3.655%
2026-07-07	112.7900	114.030000	111.6700	111.7900	-1.921%	16,650,875	-1.905%
2026-07-06	113.0540	115.480000	112.6800	113.9800	+1.145%	22,919,989	-3.790%
2026-07-02	117.0250	117.140000	111.9000	112.6900	-3.692%	24,254,878	-2.689%
2026-07-01	116.5400	117.430000	114.9900	117.0100	-0.383%	32,014,514	-6.282%
2026-06-30	116.7800	119.100000	116.2000	117.4600	-0.204%	32,465,527	-6.641%
2026-06-29	114.9800	118.180000	114.7250	117.7000	+3.454%	22,447,191	-6.831%
2026-06-26	117.1800	117.180000	112.8580	113.7700	-4.371%	51,641,393	-3.613%
2026-06-25	120.8100	121.137500	117.5600	118.9700	-0.635%	26,927,685	-7.826%
2026-06-24	120.5650	122.890000	119.0300	119.7300	-1.172%	21,752,920	-8.411%
2026-06-23	118.5400	122.340000	117.6450	121.1500	-0.313%	22,654,404	-9.484%
2026-06-22	119.6000	122.090000	119.6000	121.5300	+1.665%	20,174,066	-9.767%
2026-06-18	118.5950	120.315000	117.3000	119.5400	+1.884%	52,284,354	-8.265%
2026-06-17	118.9600	119.660000	116.9400	117.3300	-1.873%	18,472,048	-6.537%
2026-06-16	120.2900	120.770000	119.2000	119.5700	-0.499%	16,644,328	-8.288%
2026-06-15	122.5600	122.590000	119.5300	120.1700	-0.768%	23,147,980	-8.746%
2026-06-12	122.3500	122.790000	120.7300	121.1000	-0.599%	18,223,792	-9.447%
2026-06-11	117.1820	122.550000	116.5000	121.8300	+2.551%	24,625,503	-9.989%
2026-06-10	119.7200	120.950000	118.3600	118.8000	-1.296%	19,740,500	-7.694%
2026-06-09	123.2600	124.220000	117.1000	120.3600	-3.053%	22,744,083	-8.890%
2026-06-08	123.5600	126.435000	122.0000	124.1500	+2.063%	24,288,220	-11.671%
2026-06-05	128.6600	128.840000	121.5500	121.6400	-6.431%	33,169,342	-9.849%
2026-06-04	126.0600	130.365600	124.1440	130.0000	+2.767%	23,339,462	-15.646%
2026-06-03	126.1600	129.415500	124.9150	126.5000	-1.172%	29,972,467	-13.312%
2026-06-02	122.4900	128.220000	122.4900	128.0000	+5.497%	26,763,773	-14.328%
2026-06-01	119.8000	121.950000	118.3000	121.3300	+0.756%	23,966,809	-9.618%
2026-05-29	117.8200	121.430000	117.0083	120.4200	+1.500%	42,179,258	-8.935%
2026-05-28	120.5300	120.720000	117.9600	118.6400	-0.861%	20,631,316	-7.569%
2026-05-27	117.9400	120.390000	116.7700	119.6700	+1.132%	21,712,604	-8.365%
2026-05-26	120.5400	120.770000	117.0950	118.3300	-1.727%	26,607,165	-7.327%
2026-05-22	118.4550	120.790000	117.6800	120.4100	+1.870%	22,237,164	-8.928%
2026-05-21	114.1300	118.600000	113.5700	118.2000	+3.367%	22,695,629	-7.225%
2026-05-20	115.6900	116.919500	113.8500	114.3500	-0.893%	26,154,760	-4.101%
2026-05-19	117.0400	118.500000	114.7900	115.3800	-2.944%	32,524,130	-4.958%
2026-05-18	118.8000	119.390000	116.0300	118.8800	+0.567%	24,763,516	-7.756%
2026-05-15	114.6100	118.830000	114.0000	118.2100	+2.320%	38,519,633	-7.233%
2026-05-14	117.5500	119.360000	113.9700	115.5300	+13.409%	70,932,275	-5.081%
2026-05-13	99.4000	102.010000	99.2900	101.8700	+2.598%	45,241,625	+7.647%
2026-05-12	99.5200	99.930000	97.7700	99.2900	+0.577%	28,810,969	+10.444%
2026-05-11	96.3500	98.830000	95.3250	98.7200	+2.226%	31,852,519	+11.082%
2026-05-08	93.3304	97.020000	93.1400	96.5700	+4.785%	24,652,516	+13.555%
2026-05-07	92.0000	92.730000	91.6100	92.1600	+0.567%	17,062,273	+18.989%
2026-05-06	92.6400	93.420000	91.0000	91.6400	-2.821%	27,026,571	+19.664%
2026-05-05	93.8200	94.715000	93.3800	94.3000	+1.803%	13,456,167	+16.288%
2026-05-04	91.8500	93.100000	91.1900	92.6300	+0.849%	12,684,763	+18.385%
2026-05-01	91.7500	92.920000	91.1600	91.8500	+0.383%	16,095,734	+19.390%
2026-04-30	89.8150	91.670000	89.3200	91.5000	+2.155%	21,686,745	+19.847%
2026-04-29	87.3200	89.630000	86.8350	89.5700	+3.120%	15,427,940	+22.429%
2026-04-28	88.5500	88.550000	85.7750	86.8600	-1.586%	16,887,291	+26.249%
2026-04-27	89.2800	89.500000	87.6400	88.2600	-0.843%	13,803,322	+24.247%
2026-04-24	87.4050	89.730000	87.4050	89.0100	+0.474%	18,966,475	+23.200%
2026-04-23	89.3200	90.000000	88.2700	88.5900	-1.347%	21,156,673	+23.784%
2026-04-22	89.9250	90.450000	89.4800	89.8000	+0.111%	16,986,138	+22.116%
2026-04-21	87.9200	89.800000	87.1600	89.7000	+2.269%	18,645,678	+22.252%
2026-04-20	86.1950	88.350000	85.8582	87.7100	+1.693%	16,691,397	+25.026%
2026-04-17	85.1900	86.375000	84.6000	86.2500	+2.071%	20,321,935	+27.142%
2026-04-16	82.0800	84.530000	82.0000	84.5000	+2.598%	14,608,997	+29.775%
2026-04-15	82.5300	82.660000	80.8750	82.3600	-0.303%	15,066,393	+33.147%
2026-04-14	82.0300	82.650000	81.3600	82.6100	+0.316%	17,856,812	+32.744%
2026-04-13	82.0350	82.390000	81.2500	82.3500	+0.158%	19,994,652	+33.163%
2026-04-10	83.8900	84.560000	81.6200	82.2200	-1.142%	17,570,571	+33.374%
2026-04-09	83.8500	84.770000	82.1500	83.1700	-0.633%	17,609,873	+31.850%
2026-04-08	82.3050	83.740000	81.5000	83.7000	+3.743%	19,621,914	+31.016%
2026-04-07	80.0200	80.890000	79.4200	80.6800	+0.305%	13,428,103	+35.920%
2026-04-06	79.1200	80.480000	79.0200	80.4350	+1.791%	16,388,597	+36.334%
2026-04-02	76.7300	79.100000	76.5400	79.0200	+1.399%	12,634,891	+38.775%
2026-04-01	78.0000	79.120000	77.8100	77.9300	+0.438%	21,309,016	+40.716%
2026-03-31	77.8900	78.190000	76.3100	77.5900	+0.714%	25,105,710	+41.333%
2026-03-30	79.8600	80.390000	76.5900	77.0400	-3.604%	24,306,314	+42.342%
2026-03-27	81.9750	82.120000	79.4000	79.9200	-2.726%	20,557,433	+37.212%
2026-03-26	82.0700	83.110000	81.8100	82.1600	+0.403%	26,649,615	+33.471%
2026-03-25	81.0000	82.680000	80.8900	81.8300	+1.200%	23,146,025	+34.010%
2026-03-24	78.3700	80.935000	78.1300	80.8600	+2.588%	23,527,997	+35.617%
2026-03-23	78.6400	79.510000	78.4200	78.8200	+1.507%	20,072,231	+39.127%
2026-03-20	78.4450	79.040000	76.7100	77.6500	-1.095%	90,374,877	+41.223%
2026-03-19	77.5500	78.880000	76.9200	78.5100	+1.173%	17,519,554	+39.676%
2026-03-18	79.7400	80.033600	77.5250	77.6000	-2.107%	18,827,581	+41.314%
2026-03-17	79.1800	80.050000	78.8200	79.2700	+0.469%	16,209,261	+38.337%
2026-03-16	78.9200	79.170000	78.1900	78.9000	+0.728%	14,715,059	+38.986%
2026-03-13	78.0700	79.260000	77.9350	78.3300	+0.759%	19,080,392	+39.997%
2026-03-12	76.9500	78.130000	76.9500	77.7400	-0.461%	19,969,504	+41.060%
2026-03-11	77.6350	78.495000	77.1200	78.1000	+0.515%	14,727,408	+40.410%
2026-03-10	77.1400	79.010000	77.1000	77.7000	+1.955%	24,836,040	+41.133%
2026-03-09	77.1800	77.560000	75.2007	76.2100	-3.090%	32,855,944	+43.892%
2026-03-06	78.5150	79.515000	78.3500	78.6400	-1.712%	20,621,218	+39.446%
2026-03-05	79.9900	81.165000	79.0500	80.0100	-1.063%	26,844,846	+37.058%
2026-03-04	79.2000	80.960000	78.5300	80.8700	+2.419%	20,388,106	+35.600%
2026-03-03	78.3800	79.440000	77.5700	78.9600	-0.579%	17,521,057	+38.880%
2026-03-02	78.7450	79.515000	77.6900	79.4200	-0.050%	18,515,644	+38.076%
2026-02-27	77.6500	79.530000	77.0700	79.4600	+1.741%	27,494,068	+38.007%
2026-02-26	78.9400	79.339600	77.7200	78.1000	-1.289%	19,660,450	+40.410%
2026-02-25	78.4500	79.420000	78.2600	79.1200	+1.254%	22,720,361	+38.600%
2026-02-24	77.7400	78.710000	77.4700	78.1400	+0.515%	19,484,321	+40.338%
2026-02-23	78.8500	79.480000	76.9400	77.7400	-1.843%	24,484,882	+41.060%
2026-02-20	78.1300	79.330000	78.1300	79.2000	+0.815%	29,461,609	+38.460%
2026-02-19	77.9900	79.155000	77.8700	78.5600	+0.486%	18,441,999	+39.588%
2026-02-18	76.5500	78.600000	76.4900	78.1800	+1.731%	20,646,383	+40.266%
2026-02-17	76.9500	77.565000	76.4750	76.8500	0.000%	24,788,724	+42.694%
2026-02-13	74.3750	77.300000	73.4200	76.8500	+2.467%	42,882,366	+42.694%
2026-02-12	79.6100	80.370000	74.0850	75.0000	-12.322%	68,089,554	+46.213%
2026-02-11	86.0600	87.140000	85.1250	85.5400	-0.869%	34,457,949	+28.197%
2026-02-10	86.9700	88.185000	86.1300	86.2900	-0.565%	32,111,702	+27.083%
2026-02-09	84.7300	87.245000	84.3100	86.7800	+2.311%	22,712,473	+26.366%
2026-02-06	83.5550	85.000000	82.8050	84.8200	+2.987%	24,003,751	+29.286%
2026-02-05	80.8600	83.305000	80.8100	82.3600	+1.479%	24,234,162	+33.147%
2026-02-04	83.9800	84.240000	81.1400	81.1600	-2.346%	39,762,236	+35.116%
2026-02-03	80.8100	83.250000	80.8100	83.1100	+3.063%	34,955,484	+31.946%
2026-02-02	78.1200	81.155000	77.9950	80.6400	+2.962%	28,238,349	+35.987%
2026-01-30	78.0900	78.795000	77.7200	78.3200	-0.140%	26,455,836	+40.015%
2026-01-29	79.1050	79.476000	77.6250	78.4300	-0.671%	22,640,456	+39.819%
2026-01-28	78.9300	79.040000	78.0150	78.9600	+0.356%	14,022,613	+38.880%
2026-01-27	77.1900	78.910000	77.0500	78.6800	+2.169%	17,756,130	+39.375%
2026-01-26	76.4700	77.415000	75.6400	77.0100	+3.244%	24,714,135	+42.397%
2026-01-23	73.9500	75.070000	73.7100	74.5900	+0.350%	13,127,820	+47.017%
2026-01-22	74.1050	74.780000	73.8800	74.3300	+0.869%	12,876,142	+47.531%
2026-01-21	73.9450	74.360000	73.0050	73.6900	+0.464%	18,207,357	+48.813%
2026-01-20	74.5200	74.870000	73.2100	73.3500	-2.447%	24,001,055	+49.502%
2026-01-16	75.6400	75.990000	74.6000	75.1900	-0.080%	25,743,033	+45.844%
2026-01-15	75.2200	76.050000	74.9100	75.2500	+1.129%	18,198,986	+45.728%
2026-01-14	74.9300	75.109900	73.8200	74.4100	-1.405%	17,779,310	+47.373%
2026-01-13	73.9900	75.500000	73.8600	75.4700	+1.973%	17,785,840	+45.303%
2026-01-12	72.9100	74.050000	72.8000	74.0100	+0.176%	20,969,648	+48.169%
2026-01-09	73.4500	74.328100	73.3350	73.8800	-0.108%	18,858,649	+48.430%
2026-01-08	74.3100	74.460000	73.5500	73.9600	-1.017%	17,191,783	+48.269%
2026-01-07	75.1200	75.379900	74.1950	74.7200	-0.678%	20,346,536	+46.761%
2026-01-06	75.5250	75.725000	74.8100	75.2300	-0.463%	16,991,970	+45.766%
2026-01-05	76.4500	76.774800	75.2050	75.5800	-0.605%	16,298,863	+45.091%
2026-01-02	76.6450	76.950000	75.6050	76.0400	-1.285%	15,720,037	+44.214%
2025-12-31	77.3400	77.820000	76.8800	77.0300	-0.491%	13,570,070	+42.360%
2025-12-30	77.8100	77.810000	77.1700	77.4100	-0.488%	13,934,514	+41.661%
2025-12-29	78.0300	78.295500	77.5200	77.7900	-0.473%	17,929,388	+40.969%
2025-12-26	78.0950	78.275000	77.9300	78.1600	+0.179%	10,157,907	+40.302%
2025-12-24	78.0200	78.285000	77.8450	78.0200	0.000%	9,096,775	+40.554%
2025-12-23	77.6050	78.120000	77.5900	78.0200	-0.115%	16,712,861	+40.554%
2025-12-22	79.0150	79.145000	77.9550	78.1100	-0.395%	18,015,852	+40.392%
2025-12-19	76.9700	79.170000	76.7850	78.4200	+1.910%	84,859,023	+39.837%
2025-12-18	76.3300	77.808400	76.2600	76.9500	+1.250%	19,228,791	+42.508%
2025-12-17	77.9000	78.200000	75.9200	76.0000	-1.999%	26,066,710	+44.289%
2025-12-16	78.1050	78.608000	77.3800	77.5500	-0.895%	17,737,136	+41.406%
2025-12-15	78.2100	78.710000	77.5350	78.2500	+0.578%	17,646,019	+40.141%
2025-12-12	79.4600	79.555000	77.7150	77.8000	-1.854%	16,672,267	+40.951%
2025-12-11	80.2400	80.370000	78.8250	79.2700	-1.221%	18,652,338	+38.337%
2025-12-10	78.8300	80.815000	78.8000	80.2500	+0.931%	21,271,178	+36.648%
2025-12-09	78.7900	79.880000	78.5100	79.5100	+0.824%	15,717,993	+37.920%
2025-12-08	78.2100	79.380000	78.1200	78.8600	+1.141%	17,433,755	+39.057%
2025-12-05	77.9700	78.190000	77.3950	77.9700	+0.270%	12,561,306	+40.644%
2025-12-04	77.6900	77.860000	77.1651	77.7600	+0.013%	12,549,906	+41.024%
2025-12-03	76.5850	77.816500	75.6500	77.7500	+1.145%	16,056,393	+41.042%
2025-12-02	76.1550	77.000000	75.7600	76.8700	+1.092%	14,601,621	+42.656%
2025-12-01	76.6650	76.818000	75.9300	76.0400	-1.170%	15,508,406	+44.214%
2025-11-28	76.1400	76.960000	75.8100	76.9400	+1.144%	7,309,630	+42.527%
2025-11-26	76.4550	76.600000	75.3400	76.0700	-0.328%	15,946,070	+44.157%
2025-11-25	76.4900	77.060000	76.0750	76.3200	+0.105%	18,802,857	+43.684%
2025-11-24	76.4900	76.880000	75.6800	76.2400	+0.184%	26,673,090	+43.835%
2025-11-21	75.6400	76.940000	75.4700	76.1000	+0.875%	24,399,663	+44.100%
2025-11-20	79.1200	80.055000	75.3200	75.4400	-3.763%	27,333,252	+45.361%
2025-11-19	77.3000	78.930000	77.1600	78.3900	+1.318%	24,683,056	+39.890%
2025-11-18	77.5500	78.200000	76.4500	77.3700	-0.527%	25,977,316	+41.735%
2025-11-17	77.8850	79.390000	77.4650	77.7800	-0.282%	28,668,618	+40.987%
2025-11-14	76.5800	78.665000	75.8401	78.0000	+0.801%	38,819,457	+40.590%
2025-11-13	77.9500	79.500000	76.6500	77.3800	+4.624%	57,638,426	+41.716%
2025-11-12	71.9050	74.210000	71.7200	73.9600	+3.138%	57,585,331	+48.269%
2025-11-11	71.7400	72.250000	71.0950	71.7100	-0.527%	21,403,863	+52.921%
2025-11-10	71.7600	72.500000	71.1539	72.0900	+1.435%	22,201,248	+52.115%
2025-11-07	71.3850	71.585000	70.5400	71.0700	+0.042%	16,913,726	+54.299%
2025-11-06	71.7100	72.230000	70.6903	71.0400	-1.470%	16,469,839	+54.364%
2025-11-05	72.2200	72.580000	71.3400	72.1000	-0.304%	16,113,484	+52.094%
2025-11-04	73.9000	73.990000	71.9800	72.3200	-2.861%	22,345,025	+51.632%
2025-11-03	74.6100	74.838000	73.6243	74.4500	+1.833%	21,733,387	+47.293%
2025-10-31	72.7200	73.480000	72.4300	73.1100	+0.274%	24,007,995	+49.993%
2025-10-30	71.3700	73.110000	71.3400	72.9100	+2.215%	18,101,769	+50.405%
2025-10-29	72.6800	72.820000	70.9150	71.3300	-1.776%	18,016,004	+53.736%
2025-10-28	71.2000	72.680000	71.0300	72.6200	+1.723%	19,884,902	+51.005%
2025-10-27	70.5400	71.460000	70.4300	71.3900	+1.076%	15,986,782	+53.607%
2025-10-24	70.6350	70.940000	70.0600	70.6300	+0.512%	13,075,554	+55.260%
2025-10-23	70.6000	71.235000	70.2300	70.2700	-0.552%	14,614,128	+56.055%
2025-10-22	70.8600	70.970000	69.8500	70.6600	-0.085%	14,967,248	+55.194%
2025-10-21	70.5800	71.237500	70.3800	70.7200	+0.099%	15,763,347	+55.062%
2025-10-20	70.1200	70.970000	70.1200	70.6500	+0.741%	12,183,524	+55.216%
2025-10-17	69.0600	70.770000	68.9500	70.1300	+1.505%	16,286,931	+56.367%
2025-10-16	69.7800	70.070000	68.5700	69.0900	-0.619%	13,950,643	+58.721%
2025-10-15	69.3050	70.299900	68.8200	69.5200	+1.253%	16,260,540	+57.739%
2025-10-14	67.1100	69.160000	66.8131	68.6600	+1.779%	15,402,046	+59.715%
2025-10-13	68.5500	68.890000	67.1300	67.4600	-0.707%	14,127,945	+62.556%
2025-10-10	70.4100	70.809300	67.8900	67.9400	-2.887%	20,961,507	+61.407%
2025-10-09	70.3100	70.620000	69.0300	69.9600	-0.526%	21,209,483	+56.747%
2025-10-08	69.8100	70.755000	69.0000	70.3300	+1.950%	34,246,259	+55.922%
2025-10-07	68.9150	69.225000	68.4450	68.9850	+0.109%	16,493,157	+58.962%
2025-10-06	68.4350	68.950000	67.8100	68.9100	+1.458%	21,952,715	+59.135%
2025-10-03	67.9500	68.585000	67.6500	67.9200	-0.571%	11,113,184	+61.455%
2025-10-02	69.1750	69.490000	68.2550	68.3100	-0.640%	15,708,257	+60.533%
2025-10-01	67.9000	68.820000	67.6900	68.7500	+0.482%	15,530,716	+59.505%
2025-09-30	67.7050	68.770000	67.6900	68.4200	+1.034%	20,498,939	+60.275%
2025-09-29	67.7150	67.950000	67.4400	67.7200	+0.744%	14,358,252	+61.931%
2025-09-26	67.8700	67.910000	66.8500	67.2200	-0.929%	15,077,408	+63.136%
2025-09-25	67.3200	68.235000	67.1101	67.8500	+0.787%	22,351,675	+61.621%
2025-09-24	67.7000	67.865000	66.8900	67.3200	-0.326%	17,433,102	+62.894%
2025-09-23	67.5800	68.220000	67.0700	67.5400	-0.310%	22,240,010	+62.363%
2025-09-22	67.8600	68.000000	67.3000	67.7500	-0.674%	20,396,683	+61.860%
2025-09-19	68.9200	68.920000	67.1802	68.2100	-0.684%	47,822,501	+60.768%
2025-09-18	67.9000	68.760000	67.4800	68.6800	+1.418%	20,279,009	+59.668%
2025-09-17	67.0000	67.880000	66.3800	67.7200	+1.180%	18,652,123	+61.931%
2025-09-16	67.0200	67.380000	66.5500	66.9300	-0.134%	18,019,318	+63.843%
2025-09-15	66.5050	67.200000	66.3450	67.0200	+0.737%	16,203,088	+63.623%
2025-09-12	66.8800	67.340000	66.1300	66.5300	-1.714%	18,529,180	+64.828%
2025-09-11	68.3100	68.570000	67.5050	67.6900	-0.646%	17,560,793	+62.003%
2025-09-10	67.5900	68.320000	67.1200	68.1300	+1.173%	14,689,475	+60.957%
2025-09-09	66.7400	67.435000	66.6400	67.3400	+0.688%	11,649,370	+62.845%
2025-09-08	66.7200	67.005000	66.3500	66.8800	-0.030%	14,038,024	+63.965%
2025-09-05	67.7150	68.100000	66.4800	66.9000	-1.603%	21,050,788	+63.916%
2025-09-04	68.1000	68.410000	67.4100	67.9900	+0.473%	14,388,533	+61.288%
2025-09-03	68.0450	68.130000	67.3300	67.6700	-0.192%	14,320,143	+62.051%
2025-09-02	68.1050	68.320000	67.3800	67.8000	-1.867%	18,928,844	+61.740%
2025-08-29	69.1100	69.460000	68.8350	69.0900	-0.490%	14,952,966	+58.721%
2025-08-28	68.3600	69.575800	68.3500	69.4300	+1.447%	15,256,031	+57.943%
2025-08-27	68.3200	68.745000	68.1500	68.4400	+0.073%	13,876,664	+60.228%
2025-08-26	67.1650	68.750000	67.1100	68.3900	+1.862%	28,307,872	+60.345%
2025-08-25	67.2800	67.495000	67.1100	67.1400	-0.267%	11,724,472	+63.330%
2025-08-22	67.3300	68.040000	67.0050	67.3200	+0.448%	16,830,586	+62.894%
2025-08-21	67.1000	67.220000	66.4700	67.0200	-0.134%	12,456,622	+63.623%
2025-08-20	66.8200	67.185000	66.5350	67.1100	+0.524%	14,946,418	+63.403%
2025-08-19	66.7600	67.520000	66.4802	66.7600	-0.284%	18,746,598	+64.260%
2025-08-18	66.0800	67.110000	65.7500	66.9500	+1.133%	20,903,411	+63.794%
2025-08-15	68.4500	68.650000	65.8600	66.2000	-4.473%	40,877,322	+65.650%
2025-08-14	68.0000	70.610000	67.4800	69.3000	-1.563%	39,317,329	+58.240%
2025-08-13	71.8600	72.030000	70.2500	70.4000	-1.373%	38,096,360	+55.767%
2025-08-12	70.7850	71.500000	70.5600	71.3800	+1.005%	21,940,975	+53.628%
2025-08-11	72.3000	72.550000	70.3400	70.6700	-1.560%	28,911,377	+55.172%
2025-08-08	70.2430	72.020000	70.2150	71.7900	+2.704%	31,662,369	+52.751%
2025-08-07	69.8000	70.140000	69.2100	69.9000	+0.997%	22,579,586	+56.881%
2025-08-06	67.9600	69.345000	67.7650	69.2100	+2.503%	23,107,772	+58.445%
2025-08-05	68.6900	68.870000	67.4450	67.5200	-1.416%	15,434,498	+62.411%
2025-08-04	67.7650	68.510000	67.6100	68.4900	+2.056%	17,052,199	+60.111%
2025-08-01	67.5100	67.610000	66.5200	67.1100	-1.425%	21,650,021	+63.403%
2025-07-31	68.3080	69.145000	67.8800	68.0800	-0.286%	18,529,227	+61.075%
2025-07-30	67.8400	68.575000	67.3500	68.2750	+0.464%	15,518,176	+60.615%
2025-07-29	68.2300	68.725000	67.8250	67.9600	+0.059%	15,261,761	+61.360%
2025-07-28	67.7500	67.960000	67.3700	67.9200	-1.121%	20,558,376	+61.455%
2025-07-25	68.3800	68.815000	68.0700	68.6900	+0.586%	11,590,038	+59.645%
2025-07-24	68.3550	68.590000	67.9200	68.2900	-0.481%	13,534,009	+60.580%
2025-07-23	68.3500	68.829300	68.0600	68.6200	+0.675%	13,042,257	+59.808%
2025-07-22	68.3400	68.600000	68.0750	68.1600	-0.263%	14,527,150	+60.886%
2025-07-21	67.9020	68.619000	67.7900	68.3400	+0.426%	14,674,208	+60.462%
2025-07-18	68.7750	68.840000	67.9601	68.0500	-0.366%	16,145,084	+61.146%
2025-07-17	67.5500	68.470000	67.5100	68.3000	+1.380%	20,400,008	+60.556%
2025-07-16	67.1500	67.560000	66.9800	67.3700	+0.283%	15,156,132	+62.773%
2025-07-15	67.6800	67.880000	67.1500	67.1800	-0.944%	13,944,576	+63.233%
2025-07-14	67.8300	68.025900	67.2000	67.8200	-0.191%	16,451,389	+61.693%
2025-07-11	68.2900	68.499900	67.6850	67.9500	-1.178%	14,699,412	+61.383%
2025-07-10	69.2550	69.390000	68.5613	68.7600	-0.736%	15,006,059	+59.482%
2025-07-09	68.5400	69.320000	68.3100	69.2700	+0.991%	23,765,949	+58.308%
2025-07-08	68.8000	68.920000	68.3500	68.5900	-0.493%	21,182,565	+59.878%
2025-07-07	69.0800	69.300000	68.6050	68.9300	-0.634%	23,985,157	+59.089%
2025-07-03	68.1800	69.470000	68.1800	69.3700	+1.137%	17,972,907	+58.080%
2025-07-02	68.6800	68.940000	68.1797	68.5900	-0.738%	16,655,191	+59.878%
2025-07-01	69.3800	69.545000	68.6350	69.1000	-0.404%	21,939,473	+58.698%
2025-06-30	68.8350	69.780000	68.7500	69.3800	+1.063%	32,561,232	+58.057%
2025-06-27	68.8700	69.215000	68.3400	68.6500	-0.435%	26,224,620	+59.738%
2025-06-26	68.7200	69.160000	68.4200	68.9500	+1.115%	23,154,032	+59.043%
2025-06-25	67.8500	68.525000	67.7800	68.1900	+0.442%	19,395,693	+60.815%
2025-06-24	67.7800	68.040000	67.3550	67.8900	+0.757%	23,162,709	+61.526%
2025-06-23	66.3450	67.485000	66.2100	67.3800	+1.598%	34,029,979	+62.749%
2025-06-20	66.4900	66.650000	65.7200	66.3200	+0.729%	50,421,676	+65.350%
2025-06-18	65.6850	66.340000	65.3800	65.8400	+0.781%	22,664,169	+66.555%
2025-06-17	65.6350	66.150000	65.0200	65.3300	-0.275%	18,845,236	+67.856%
2025-06-16	65.1900	65.615000	64.8500	65.5100	+2.216%	16,957,712	+67.394%
2025-06-13	64.5900	64.725000	63.9300	64.0900	-1.551%	14,634,981	+71.103%
2025-06-12	64.3150	65.205000	64.1100	65.1000	+1.418%	15,160,768	+68.449%
2025-06-11	65.1100	65.150000	63.8650	64.1900	-1.474%	20,442,571	+70.837%
2025-06-10	66.0050	66.080000	64.8050	65.1500	-1.138%	17,214,901	+68.319%
2025-06-09	66.1150	66.360000	65.5900	65.9000	-0.242%	13,689,756	+66.404%
2025-06-06	65.3150	66.160000	65.2300	66.0600	+2.228%	20,943,758	+66.001%
2025-06-05	64.4800	64.910000	64.2800	64.6200	+0.357%	17,058,566	+69.700%
2025-06-04	64.6600	64.890000	64.3450	64.3900	+0.047%	14,770,949	+70.306%
2025-06-03	63.7950	64.456429	63.7200	64.3600	+0.799%	15,156,856	+70.385%
2025-06-02	62.7250	63.880000	62.7100	63.8500	+1.285%	15,815,994	+71.746%
2025-05-30	62.9200	63.175000	62.3000	63.0400	-0.016%	25,829,056	+73.953%
2025-05-29	63.7300	63.740000	62.4850	63.0500	-0.458%	13,984,561	+73.925%
2025-05-28	63.8900	63.985000	63.2500	63.3400	-0.643%	13,814,469	+73.129%
2025-05-27	63.7600	63.990000	63.3350	63.7500	+1.014%	17,429,411	+72.016%
2025-05-23	62.7050	63.220000	62.5300	63.1100	-0.395%	15,645,591	+73.760%
2025-05-22	63.4050	63.720000	62.9500	63.3600	+0.253%	15,641,088	+73.074%
2025-05-21	62.9900	63.905000	62.9714	63.2000	-0.347%	15,595,941	+73.513%
2025-05-20	63.7350	63.850000	63.0650	63.4200	-0.782%	14,995,178	+72.911%
2025-05-19	63.4300	64.130000	63.1800	63.9200	+0.472%	16,249,009	+71.558%
2025-05-16	63.9100	64.030000	62.9750	63.6200	-0.996%	30,289,903	+72.367%
2025-05-15	63.0700	65.745000	62.9200	64.2600	+4.846%	60,718,026	+70.650%
2025-05-14	61.6300	61.870000	60.8450	61.2900	-0.793%	34,509,182	+78.920%
2025-05-13	61.6750	62.240000	61.6050	61.7800	+0.178%	18,591,168	+77.501%
2025-05-12	61.6100	61.850000	61.1200	61.6700	+3.179%	23,699,990	+77.817%
2025-05-09	60.6550	60.830000	59.4400	59.7700	+0.100%	17,480,669	+83.470%
2025-05-08	59.9550	60.280000	59.4250	59.7100	+0.235%	16,196,656	+83.654%
2025-05-07	59.2000	59.895000	59.0700	59.5700	+0.591%	14,081,022	+84.086%
2025-05-06	58.6250	59.510000	58.5800	59.2200	-0.169%	13,766,484	+85.174%
2025-05-05	59.0000	59.650000	58.8800	59.3200	-0.017%	14,758,504	+84.862%
2025-05-02	59.0600	59.415000	58.7350	59.3300	+2.082%	18,753,540	+84.831%
2025-05-01	57.7800	58.467400	57.6800	58.1200	+0.676%	16,420,751	+88.679%
2025-04-30	57.1000	57.905000	56.4600	57.7300	+0.680%	19,921,236	+89.953%
2025-04-29	56.6900	57.490000	56.6300	57.3400	+0.880%	13,466,087	+91.245%
2025-04-28	56.5250	57.330000	56.4150	56.8400	+0.229%	23,140,581	+92.928%
2025-04-25	56.2100	56.780000	56.0700	56.7100	+0.746%	16,493,787	+93.370%
2025-04-24	55.3000	56.565000	55.1600	56.2900	+1.186%	22,782,315	+94.813%
2025-04-23	56.1500	56.980000	55.4950	55.6300	+1.072%	30,231,456	+97.124%
2025-04-22	55.2200	55.275000	54.5850	55.0400	+1.232%	19,961,797	+99.237%
2025-04-21	55.1600	55.330000	53.8300	54.3700	-2.493%	15,578,781	+101.692%
2025-04-17	56.2000	56.405000	55.6850	55.7600	0.000%	15,910,364	+96.664%
2025-04-16	56.5700	57.080000	55.4200	55.7600	-2.517%	20,551,318	+96.664%
2025-04-15	57.8700	57.910000	57.0600	57.2000	-0.366%	18,543,575	+91.713%
2025-04-14	57.8900	58.210000	57.0950	57.4100	+0.140%	15,657,742	+91.012%
2025-04-11	56.6700	57.800000	56.2800	57.3300	+1.308%	23,036,936	+91.279%
2025-04-10	57.8200	57.940000	55.0000	56.5900	-2.649%	31,964,574	+93.780%
2025-04-09	53.0800	58.430000	52.6700	58.1300	+9.287%	53,380,792	+88.646%
2025-04-08	54.7350	55.865000	52.7150	53.1900	-2.242%	37,376,985	+106.167%
2025-04-07	53.3800	56.120000	52.1100	54.4100	-0.238%	46,816,197	+101.544%
2025-04-04	56.6560	57.470000	54.4400	54.5400	-4.833%	42,924,448	+101.063%
2025-04-03	59.3800	59.920000	57.2550	57.3100	-7.295%	40,006,321	+91.345%
2025-04-02	61.1950	61.870000	61.1000	61.8200	+0.032%	18,610,686	+77.386%
2025-04-01	61.3800	62.040000	61.0600	61.8000	+0.146%	17,381,449	+77.443%
2025-03-31	60.6300	61.895000	60.2400	61.7100	+1.397%	29,335,721	+77.702%
2025-03-28	61.6600	61.775400	60.5100	60.8600	-0.879%	24,931,721	+80.184%
2025-03-27	61.8900	61.980000	61.3300	61.4000	-0.647%	25,720,164	+78.599%
2025-03-26	61.0300	61.840000	61.0050	61.8000	+1.328%	26,576,658	+77.443%
2025-03-25	60.8400	61.210000	60.7000	60.9900	+0.033%	19,429,355	+79.800%
2025-03-24	61.0350	61.380000	60.8800	60.9700	+1.111%	18,935,296	+79.859%
2025-03-21	60.1700	60.400000	59.4250	60.3000	-0.528%	59,005,653	+81.857%
2025-03-20	60.4750	61.020000	60.3400	60.6200	-0.818%	16,252,299	+80.897%
2025-03-19	60.6300	61.575000	60.5000	61.1200	+1.360%	13,910,924	+79.418%
2025-03-18	60.6650	60.800000	59.6700	60.3000	-0.969%	15,833,535	+81.857%
2025-03-17	60.4000	61.210000	60.3400	60.8900	+0.645%	13,489,183	+80.095%
2025-03-14	60.3200	60.620000	59.9200	60.5000	+1.391%	15,882,022	+81.256%
2025-03-13	60.4100	60.490000	59.2300	59.6700	-1.307%	16,002,989	+83.777%
2025-03-12	60.9600	61.180000	60.2450	60.4600	-0.346%	18,227,542	+81.376%
2025-03-11	62.2800	62.380000	60.5300	60.6700	-2.240%	23,903,604	+80.748%
2025-03-10	63.4800	63.690000	61.6800	62.0600	-2.940%	26,150,031	+76.700%
2025-03-07	62.9000	64.170000	62.1900	63.9400	+0.836%	20,415,364	+71.505%
2025-03-06	63.8000	64.020000	62.7608	63.4100	-0.860%	22,139,917	+72.938%
2025-03-05	63.2300	64.175000	62.8000	63.9600	+1.107%	13,941,510	+71.451%
2025-03-04	63.7400	63.910000	62.6132	63.2600	-0.347%	23,203,897	+73.348%
2025-03-03	64.3900	64.880000	63.1900	63.4800	-0.983%	19,402,023	+72.747%
2025-02-28	63.9250	64.160000	62.8300	64.1100	+0.470%	25,157,018	+71.050%
2025-02-27	64.7650	65.290000	63.7500	63.8100	-0.421%	21,759,368	+71.854%
2025-02-26	64.0450	64.775000	63.9400	64.0800	-0.296%	12,464,987	+71.130%
2025-02-25	64.6000	64.635000	63.3200	64.2700	+1.629%	20,308,109	+70.624%
2025-02-24	64.4250	64.580000	63.1500	63.2400	-1.157%	15,430,039	+73.403%
2025-02-21	64.6800	64.960000	63.8800	63.9800	-1.067%	17,740,828	+71.397%
2025-02-20	64.9600	65.230000	64.2700	64.6700	-0.262%	14,535,064	+69.569%
2025-02-19	64.5150	64.960000	64.2900	64.8400	+0.387%	13,181,093	+69.124%
2025-02-18	65.3000	66.250000	64.4300	64.5900	-0.432%	20,513,103	+69.779%
2025-02-14	63.7900	65.070000	63.4400	64.8700	+1.613%	23,340,243	+69.046%
2025-02-13	66.1000	66.500000	62.7200	63.8400	+2.095%	41,624,598	+71.773%
2025-02-12	61.4400	62.560000	61.2000	62.5300	+0.160%	29,591,201	+75.372%
2025-02-11	62.5300	62.800000	62.1750	62.4300	-0.605%	16,953,342	+75.653%
2025-02-10	63.1200	63.154100	62.3800	62.8100	+0.867%	13,659,220	+74.590%
2025-02-07	62.7400	63.250000	62.2100	62.2700	0.000%	20,709,537	+76.104%
2025-02-06	62.8200	62.910000	62.0701	62.2700	-0.479%	13,328,780	+76.104%
2025-02-05	61.4500	62.710000	61.3000	62.5700	+2.005%	17,066,706	+75.260%
2025-02-04	60.8400	61.594700	60.7300	61.3400	+0.491%	12,175,436	+78.774%
2025-02-03	60.1900	61.255000	59.5500	61.0400	+0.726%	18,741,820	+79.653%
2025-01-31	60.5300	61.190000	60.4550	60.6000	+0.215%	15,918,234	+80.957%
2025-01-30	60.4700	61.075000	60.2501	60.4700	+1.545%	15,583,841	+81.346%
2025-01-29	59.9500	60.536300	59.5100	59.5500	+0.202%	15,668,083	+84.148%
2025-01-28	59.0200	59.560000	58.9200	59.4300	+0.592%	23,367,029	+84.520%
2025-01-27	61.3900	61.460000	58.7600	59.0800	-5.062%	31,211,264	+85.613%
2025-01-24	62.0600	62.289900	61.8600	62.2300	0.000%	15,940,553	+76.217%