Dark

EQIX
Equinix, Inc. Common Stock REIT
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

1083.56USD+4.839%(+50.01)783,118

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:20:30 AM EDT

1054.00USD+1.979%(+20.45)714

After-hours

Jul 24, 2026 4:00:30 PM EDT

1084.24USD+0.063%(+0.68)83,265

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1,059.3700	1,104.9900	1,055.6000	1,084.2400	+4.904%	783,118	0.000%
2026-07-23	1,022.9600	1,041.5150	1,022.9600	1,033.5500	+0.468%	401,939	+4.904%
2026-07-22	1,035.2000	1,037.0100	1,026.0950	1,028.7400	+0.084%	346,715	+5.395%
2026-07-21	1,018.8400	1,036.3300	1,018.4000	1,027.8800	+1.039%	538,438	+5.483%
2026-07-20	1,026.4300	1,035.7800	1,013.1500	1,017.3100	-0.264%	458,305	+6.579%
2026-07-17	1,005.6600	1,024.0100	993.9225	1,020.0000	+1.076%	567,965	+6.298%
2026-07-16	1,017.2900	1,019.8700	999.7875	1,009.1400	-1.316%	478,434	+7.442%
2026-07-15	1,023.5400	1,030.3500	1,002.5755	1,022.6000	-0.092%	561,136	+6.028%
2026-07-14	1,036.3000	1,043.2750	1,017.5100	1,023.5400	-1.538%	421,516	+5.930%
2026-07-13	1,051.2100	1,054.5400	1,034.2700	1,039.5300	-1.111%	324,146	+4.301%
2026-07-10	1,035.8200	1,051.7300	1,025.8600	1,051.2100	+1.579%	330,052	+3.142%
2026-07-09	1,030.2100	1,038.2400	1,025.1250	1,034.8700	+1.860%	420,267	+4.771%
2026-07-08	1,007.7700	1,030.6500	1,007.7700	1,015.9700	-0.680%	495,977	+6.720%
2026-07-07	994.6400	1,027.5100	994.4250	1,022.9300	+2.412%	518,886	+5.994%
2026-07-06	1,012.1100	1,016.7300	993.8050	998.8400	-0.317%	560,846	+8.550%
2026-07-02	1,028.6300	1,028.6300	994.0400	1,002.0200	-1.144%	720,149	+8.205%
2026-07-01	1,027.5500	1,045.5400	1,003.3988	1,013.6200	-2.760%	956,423	+6.967%
2026-06-30	1,067.7300	1,070.6200	1,040.5700	1,042.3900	-3.942%	1,295,553	+4.015%
2026-06-29	1,097.1000	1,106.4599	1,075.3100	1,085.1700	-0.562%	478,430	-0.086%
2026-06-26	1,081.2350	1,094.8700	1,071.9250	1,091.3000	+0.339%	762,315	-0.647%
2026-06-25	1,096.6500	1,106.0000	1,074.6800	1,087.6100	-0.675%	721,800	-0.310%
2026-06-24	1,116.0000	1,117.9800	1,088.9700	1,095.0000	-1.876%	812,470	-0.983%
2026-06-23	1,104.6000	1,123.9950	1,096.0050	1,115.9300	-0.001%	872,942	-2.840%
2026-06-22	1,100.2300	1,117.6750	1,087.5485	1,115.9400	+2.175%	718,511	-2.841%
2026-06-18	1,104.5000	1,114.6000	1,088.6187	1,092.1900	+0.337%	807,852	-0.728%
2026-06-17	1,094.6800	1,106.1200	1,080.9400	1,088.5200	-0.563%	804,220	-0.393%
2026-06-16	1,080.1300	1,107.2200	1,071.9300	1,094.6800	+2.847%	594,328	-0.954%
2026-06-15	1,050.4500	1,077.2050	1,044.3400	1,064.3800	+0.808%	672,852	+1.866%
2026-06-12	1,048.7800	1,055.8800	1,043.7500	1,055.8500	+1.215%	500,251	+2.689%
2026-06-11	1,041.2000	1,048.2300	1,032.0800	1,043.1800	+0.467%	584,784	+3.936%
2026-06-10	1,068.4900	1,069.3300	1,032.7200	1,038.3300	-2.030%	597,478	+4.422%
2026-06-09	1,072.4900	1,073.7899	1,056.0400	1,059.8400	-0.273%	413,596	+2.302%
2026-06-08	1,083.2150	1,084.5500	1,058.9517	1,062.7400	-1.685%	404,815	+2.023%
2026-06-05	1,079.4200	1,093.0000	1,076.8000	1,080.9500	-0.753%	524,866	+0.304%
2026-06-04	1,079.9300	1,091.9700	1,061.3350	1,089.1500	+1.128%	488,499	-0.451%
2026-06-03	1,082.9400	1,107.1500	1,074.9900	1,077.0000	+0.485%	724,602	+0.672%
2026-06-02	1,049.2850	1,076.7200	1,049.2850	1,071.8000	+2.001%	465,836	+1.161%
2026-06-01	1,066.2700	1,066.2700	1,050.0000	1,050.7700	-1.617%	325,459	+3.185%
2026-05-29	1,069.2500	1,072.5000	1,055.6400	1,068.0400	-0.131%	943,917	+1.517%
2026-05-28	1,065.9300	1,080.7700	1,056.0000	1,069.4400	-0.073%	443,149	+1.384%
2026-05-27	1,068.5100	1,079.2200	1,066.9400	1,070.2200	-0.688%	416,646	+1.310%
2026-05-26	1,086.9400	1,088.7293	1,076.2900	1,077.6300	-0.200%	1,208,917	+0.613%
2026-05-22	1,078.4200	1,084.1000	1,068.5500	1,079.7900	+0.127%	427,325	+0.412%
2026-05-21	1,063.3700	1,079.4200	1,061.1500	1,078.4200	+1.254%	534,977	+0.540%
2026-05-20	1,044.8400	1,066.8600	1,044.3000	1,065.0600	+1.586%	496,432	+1.801%
2026-05-19	1,059.9800	1,066.3800	1,044.7000	1,048.4300	-1.335%	482,718	+3.416%
2026-05-18	1,060.2900	1,065.5100	1,047.7500	1,062.6200	+0.300%	423,290	+2.035%
2026-05-15	1,077.4400	1,077.4400	1,055.2000	1,059.4400	-1.875%	453,752	+2.341%
2026-05-14	1,077.2800	1,085.7600	1,072.5500	1,079.6800	+0.223%	479,625	+0.422%
2026-05-13	1,074.9100	1,085.9350	1,060.9000	1,077.2800	-0.310%	625,915	+0.646%
2026-05-12	1,080.7100	1,085.0850	1,069.6810	1,080.6300	-0.515%	464,065	+0.334%
2026-05-11	1,072.6100	1,094.8500	1,071.3268	1,086.2200	+1.319%	679,363	-0.182%
2026-05-08	1,072.4100	1,082.6200	1,064.9500	1,072.0800	+0.499%	428,813	+1.134%
2026-05-07	1,084.1100	1,090.5950	1,061.4200	1,066.7600	-1.949%	443,885	+1.639%
2026-05-06	1,082.9000	1,097.4400	1,078.4700	1,087.9600	+0.881%	545,508	-0.342%
2026-05-05	1,088.3900	1,089.5800	1,067.0700	1,078.4600	-0.438%	385,814	+0.536%
2026-05-04	1,087.1900	1,091.1800	1,075.2900	1,083.2000	-0.169%	485,520	+0.096%
2026-05-01	1,086.1300	1,091.6900	1,070.0400	1,085.0300	+0.203%	658,273	-0.073%
2026-04-30	1,048.7600	1,084.8450	1,045.0000	1,082.8300	-0.573%	1,077,440	+0.130%
2026-04-29	1,074.3600	1,093.6200	1,068.5600	1,089.0700	+1.177%	672,959	-0.443%
2026-04-28	1,090.4100	1,097.5128	1,063.2850	1,076.4000	-1.234%	807,125	+0.728%
2026-04-27	1,103.9500	1,108.4700	1,084.8300	1,089.8500	-1.706%	589,420	-0.515%
2026-04-24	1,121.8300	1,128.6800	1,103.3200	1,108.7600	-0.585%	610,152	-2.211%
2026-04-23	1,097.8000	1,123.9199	1,097.8000	1,115.2900	+1.180%	563,846	-2.784%
2026-04-22	1,096.7800	1,107.9300	1,095.9300	1,102.2800	+0.726%	519,899	-1.637%
2026-04-21	1,100.5400	1,108.1900	1,087.1700	1,094.3400	-0.872%	507,204	-0.923%
2026-04-20	1,093.1800	1,104.2900	1,087.3200	1,103.9700	+1.410%	373,176	-1.787%
2026-04-17	1,074.7400	1,093.0300	1,068.8950	1,088.6200	+1.655%	463,120	-0.402%
2026-04-16	1,051.1000	1,072.8800	1,051.1000	1,070.9000	+1.702%	467,531	+1.246%
2026-04-15	1,059.7700	1,059.7700	1,043.2900	1,052.9800	-0.415%	614,039	+2.969%
2026-04-14	1,060.0700	1,060.0700	1,044.1700	1,057.3700	+0.050%	510,679	+2.541%
2026-04-13	1,027.5900	1,057.8799	1,023.7700	1,056.8400	+2.582%	450,963	+2.593%
2026-04-10	1,031.4700	1,034.2599	1,024.0350	1,030.2400	-0.129%	342,777	+5.241%
2026-04-09	1,017.9800	1,039.9000	1,017.9800	1,031.5700	+1.367%	405,511	+5.106%
2026-04-08	1,018.0100	1,023.4700	1,002.2300	1,017.6600	+1.029%	505,952	+6.542%
2026-04-07	1,003.2300	1,008.7350	984.1100	1,007.2900	-0.865%	424,296	+7.639%
2026-04-06	999.4000	1,016.3900	997.8650	1,016.0800	+1.570%	301,539	+6.708%
2026-04-02	989.8000	1,006.5550	986.0101	1,000.3700	+0.441%	464,433	+8.384%
2026-04-01	985.1700	999.6700	978.0200	995.9800	+1.606%	476,841	+8.862%
2026-03-31	973.8100	986.8900	963.3800	980.2400	+1.679%	647,806	+10.610%
2026-03-30	972.2500	981.8300	958.4882	964.0500	+0.109%	717,566	+12.467%
2026-03-27	963.3800	968.1850	958.2650	963.0000	-0.040%	397,540	+12.590%
2026-03-26	960.7700	971.3300	954.0600	963.3900	-0.265%	530,185	+12.544%
2026-03-25	970.1900	977.8300	964.2300	965.9500	+0.147%	380,146	+12.246%
2026-03-24	964.7800	974.6350	958.5197	964.5300	-0.251%	499,481	+12.411%
2026-03-23	965.8000	974.9100	953.2150	966.9600	+0.813%	576,010	+12.129%
2026-03-20	975.7300	979.3850	953.7200	959.1600	-1.600%	1,817,905	+13.041%
2026-03-19	963.3400	976.6600	959.6250	974.7600	+0.123%	416,334	+11.231%
2026-03-18	978.5100	984.2300	971.9474	973.5600	-0.340%	463,014	+11.369%
2026-03-17	985.4200	990.4650	975.3600	976.8800	-0.770%	422,171	+10.990%
2026-03-16	975.0300	990.9800	974.9200	984.4600	+1.501%	790,291	+10.136%
2026-03-13	979.2300	983.3750	962.6400	969.9000	-0.162%	512,331	+11.789%
2026-03-12	961.1900	981.4200	955.5500	971.4700	-0.201%	756,282	+11.608%
2026-03-11	956.4600	982.5000	955.0000	973.4300	+1.816%	661,196	+11.383%
2026-03-10	944.9100	965.0000	939.5650	956.0700	+1.181%	658,616	+13.406%
2026-03-09	926.5000	947.3600	918.2750	944.9100	+0.823%	699,460	+14.745%
2026-03-06	945.0700	956.6300	933.9600	937.2000	-1.658%	688,427	+15.689%
2026-03-05	954.6000	962.5300	946.0600	953.0000	-1.655%	692,499	+13.771%
2026-03-04	970.4800	974.9300	957.2600	969.0400	-0.306%	624,744	+11.888%
2026-03-03	942.2600	977.3600	942.2600	972.0100	+0.612%	849,633	+11.546%
2026-03-02	959.6500	970.7850	954.3764	966.1000	-0.838%	408,993	+12.229%
2026-02-27	948.0200	975.0000	943.6450	974.2600	+2.768%	1,141,212	+11.289%
2026-02-26	963.6300	963.6300	941.6900	948.0200	-1.301%	612,194	+14.369%
2026-02-25	947.8600	962.4100	945.0000	960.5200	+0.906%	639,481	+12.881%
2026-02-24	946.3000	956.0000	940.7100	951.9000	+0.662%	486,159	+13.903%
2026-02-23	926.0200	950.1100	924.4500	945.6400	+1.889%	665,617	+14.657%
2026-02-20	915.5200	928.7200	911.4000	928.1100	+1.098%	993,572	+16.822%
2026-02-19	924.2400	928.3700	916.0100	918.0300	-0.672%	647,976	+18.105%
2026-02-18	948.3000	949.9700	918.2000	924.2400	-2.913%	837,571	+17.312%
2026-02-17	952.5000	958.2900	933.0000	951.9700	-0.441%	700,150	+13.894%
2026-02-13	956.7800	967.0300	942.1100	956.1900	-0.175%	1,067,947	+13.392%
2026-02-12	956.4400	992.9000	940.9000	957.8700	+10.415%	2,684,904	+13.193%
2026-02-11	860.1700	868.0200	851.8300	867.5200	+1.258%	652,362	+24.982%
2026-02-10	853.7000	864.6200	847.5450	856.7400	-0.117%	510,648	+26.554%
2026-02-09	846.5700	859.6700	840.6000	857.7400	+1.134%	433,963	+26.407%
2026-02-06	815.9400	848.8800	813.6300	848.1200	+5.023%	615,348	+27.840%
2026-02-05	803.7000	814.4200	792.8450	807.5600	+0.677%	595,951	+34.261%
2026-02-04	806.3800	815.0600	799.8700	802.1300	+0.037%	520,308	+35.170%
2026-02-03	809.0200	818.0000	791.5400	801.8300	-1.055%	499,732	+35.221%
2026-02-02	816.2200	826.8300	807.6250	810.3800	-1.285%	603,360	+33.794%
2026-01-30	822.0200	823.1700	808.3600	820.9300	-0.620%	650,159	+32.075%
2026-01-29	818.2500	826.9550	813.3150	826.0500	+1.213%	685,778	+31.256%
2026-01-28	811.4200	831.7150	806.3100	816.1500	+0.815%	589,693	+32.848%
2026-01-27	809.9600	812.6060	796.8700	809.5500	+0.397%	526,280	+33.931%
2026-01-26	795.6800	810.0200	793.1800	806.3500	+1.906%	567,297	+34.463%
2026-01-23	792.0900	800.8000	784.3450	791.2700	-0.188%	467,370	+37.025%
2026-01-22	796.6000	801.8600	788.3700	792.7600	-0.342%	346,974	+36.768%
2026-01-21	790.0000	809.5400	786.7150	795.4800	+1.438%	566,346	+36.300%
2026-01-20	792.6300	794.7400	782.0100	784.2000	-2.193%	496,969	+38.261%
2026-01-16	802.3200	809.5600	796.2900	801.7800	-0.005%	532,395	+35.229%
2026-01-15	800.5500	813.4500	797.8700	801.8200	+0.350%	443,497	+35.222%
2026-01-14	797.4200	800.9175	785.8800	799.0200	-0.286%	399,718	+35.696%
2026-01-13	784.2300	808.8500	784.2300	801.3100	+2.226%	587,318	+35.308%
2026-01-12	799.5500	805.0000	758.9000	783.8600	-2.060%	1,237,718	+38.321%
2026-01-09	785.4400	804.4000	785.4400	800.3500	+2.362%	312,425	+35.471%
2026-01-08	769.7500	783.8800	767.5300	781.8800	+0.686%	408,452	+38.671%
2026-01-07	791.8800	795.2450	776.3600	776.5500	-1.461%	440,982	+39.623%
2026-01-06	772.0000	789.9899	769.6300	788.0600	+2.078%	452,333	+37.583%
2026-01-05	761.0800	775.1950	755.4000	772.0200	+1.035%	580,418	+40.442%
2026-01-02	766.1600	766.6000	758.4300	764.1100	-0.268%	556,768	+41.896%
2025-12-31	769.7100	771.3300	764.5000	766.1600	-0.461%	340,737	+41.516%
2025-12-30	765.4100	771.6950	762.9900	769.7100	+0.616%	276,042	+40.863%
2025-12-29	765.8300	769.2300	763.1500	765.0000	+0.223%	404,958	+41.731%
2025-12-26	759.4100	763.8400	757.8800	763.3000	+0.604%	164,125	+42.046%
2025-12-24	759.4300	762.0000	755.2200	758.7200	-0.185%	122,919	+42.904%
2025-12-23	757.0000	761.0400	753.1101	760.1300	+0.292%	333,816	+42.639%
2025-12-22	753.1500	762.9600	751.2200	757.9200	-0.078%	413,218	+43.055%
2025-12-19	742.5600	763.0600	740.3300	758.5100	+1.939%	1,371,455	+42.943%
2025-12-18	752.5000	757.0300	740.7500	744.0800	-0.508%	723,404	+45.716%
2025-12-17	757.0000	764.5000	739.8100	747.8800	-1.355%	924,478	+44.975%
2025-12-16	759.6600	763.1100	749.5000	758.1500	-0.425%	582,555	+43.011%
2025-12-15	755.8600	762.5500	749.5000	761.3850	+1.475%	632,870	+42.404%
2025-12-12	755.8200	764.5000	726.9500	750.3200	-0.505%	697,133	+44.504%
2025-12-11	737.4100	757.1600	730.8150	754.1300	+2.687%	555,733	+43.774%
2025-12-10	743.2200	747.4600	732.6500	734.4000	-0.847%	429,384	+47.636%
2025-12-09	737.0200	747.0000	730.8700	740.6700	+0.100%	417,397	+46.386%
2025-12-08	741.5900	748.3900	737.2100	739.9300	-0.222%	546,336	+46.533%
2025-12-05	727.4900	747.8800	724.7100	741.5800	+2.133%	760,865	+46.207%
2025-12-04	722.1000	738.0000	720.6201	726.0900	-0.905%	720,800	+49.326%
2025-12-03	728.8000	735.1900	724.4200	732.7200	+0.734%	991,823	+47.975%
2025-12-02	735.0000	735.5650	724.1600	727.3800	-0.805%	828,253	+49.061%
2025-12-01	746.6300	746.6300	732.1600	733.2800	-2.659%	588,536	+47.862%
2025-11-28	748.6400	759.2100	745.0100	753.3100	+0.386%	301,080	+43.930%
2025-11-26	747.4700	756.8100	745.5200	750.4100	+0.302%	476,452	+44.486%
2025-11-25	768.8500	768.8500	747.5000	748.1500	-1.639%	626,208	+44.923%
2025-11-24	754.0000	760.8500	743.1901	760.6200	+0.787%	1,031,605	+42.547%
2025-11-21	755.6100	759.7400	744.4000	754.6800	+0.248%	536,201	+43.669%
2025-11-20	772.1800	781.1100	752.2400	752.8100	-1.604%	607,640	+44.026%
2025-11-19	773.3700	774.7900	755.4300	765.0800	-1.808%	512,096	+41.716%
2025-11-18	777.5800	781.7700	769.6100	779.1700	+0.295%	397,681	+39.153%
2025-11-17	786.9100	790.5100	771.0000	776.8800	-1.106%	355,183	+39.563%
2025-11-14	784.6900	787.0150	777.8700	785.5700	-0.123%	498,316	+38.020%
2025-11-13	810.9600	812.6178	780.6700	786.5400	-3.283%	574,843	+37.849%
2025-11-12	819.6400	827.1550	812.5700	813.2400	-0.950%	672,335	+33.323%
2025-11-11	828.6900	831.8000	820.2900	821.0400	-0.856%	441,165	+32.057%
2025-11-10	824.0000	833.9800	816.2800	828.1300	+0.410%	512,926	+30.926%
2025-11-07	824.1400	825.2500	812.6400	824.7500	+0.662%	306,860	+31.463%
2025-11-06	817.0000	827.6700	807.4674	819.3300	-0.339%	671,554	+32.333%
2025-11-05	822.5400	829.2800	810.5800	822.1200	-0.939%	591,995	+31.883%
2025-11-04	834.0800	839.7300	824.1400	829.9100	-0.352%	435,973	+30.645%
2025-11-03	840.4700	846.0000	821.1650	832.8400	-1.557%	506,699	+30.186%
2025-10-31	828.6200	852.1900	821.9199	846.0100	+1.542%	816,969	+28.159%
2025-10-30	801.3900	853.8250	801.3900	833.1600	+4.441%	1,065,524	+30.136%
2025-10-29	812.9500	813.9620	794.6492	797.7300	-2.255%	557,089	+35.916%
2025-10-28	841.1100	842.4199	815.9600	816.1300	-3.161%	603,777	+32.851%
2025-10-27	843.0000	851.0800	834.8450	842.7700	+0.391%	468,534	+28.652%
2025-10-24	842.1400	847.3600	837.0500	839.4900	+0.909%	367,714	+29.155%
2025-10-23	830.0000	833.8900	818.5800	831.9300	+0.347%	375,632	+30.328%
2025-10-22	824.6550	829.8500	817.8350	829.0500	+0.858%	433,025	+30.781%
2025-10-21	819.6900	823.4600	801.0100	822.0000	-0.381%	384,938	+31.903%
2025-10-20	817.7400	827.7000	814.0000	825.1400	+1.377%	438,568	+31.401%
2025-10-17	812.7700	816.2900	806.9901	813.9300	+0.143%	350,583	+33.210%
2025-10-16	824.5300	832.1500	811.7200	812.7700	-1.152%	468,380	+33.401%
2025-10-15	819.7800	831.2450	816.0000	822.2400	+0.590%	359,451	+31.864%
2025-10-14	804.7900	822.5300	802.9650	817.4200	+1.380%	502,069	+32.642%
2025-10-13	802.0000	810.4150	796.7400	806.2900	+0.711%	446,445	+34.473%
2025-10-10	810.0000	811.0500	795.1200	800.6000	-0.956%	470,494	+35.428%
2025-10-09	806.3300	808.5300	799.5000	808.3300	+0.586%	324,248	+34.133%
2025-10-08	787.2400	808.1500	782.4927	803.6200	+2.101%	474,943	+34.919%
2025-10-07	789.9900	790.8650	778.9550	787.0800	-0.349%	286,760	+37.755%
2025-10-06	779.4500	792.3300	773.1650	789.8400	+1.425%	425,345	+37.273%
2025-10-03	772.5900	780.8400	770.7950	778.7400	+0.795%	391,912	+39.230%
2025-10-02	774.5600	777.9800	766.2890	772.6000	-0.174%	442,966	+40.337%
2025-10-01	781.7900	785.9575	772.1600	773.9500	-1.186%	681,693	+40.092%
2025-09-30	783.1800	785.3700	773.6250	783.2400	+0.194%	589,374	+38.430%
2025-09-29	794.6000	794.6000	779.2000	781.7200	-1.091%	623,414	+38.699%
2025-09-26	788.2600	791.3300	781.1000	790.3400	+0.953%	326,181	+37.187%
2025-09-25	789.7900	792.0000	782.0400	782.8800	-0.875%	337,761	+38.494%
2025-09-24	798.6500	803.2200	788.1700	789.7900	-1.679%	693,175	+37.282%
2025-09-23	798.0000	805.8200	794.0200	803.2800	+0.653%	530,182	+34.977%
2025-09-22	782.9700	801.2000	782.6700	798.0700	+0.862%	513,644	+35.858%
2025-09-19	791.8350	795.9990	782.1900	791.2500	+0.758%	1,214,695	+37.029%
2025-09-18	783.3800	791.4500	779.3250	785.3000	+0.837%	463,374	+38.067%
2025-09-17	784.2100	793.8500	778.6300	778.7800	-0.068%	372,287	+39.223%
2025-09-16	791.1900	791.1900	771.1400	779.3100	-1.563%	486,293	+39.128%
2025-09-15	791.3100	798.1850	789.1750	791.6800	+0.389%	509,574	+36.954%
2025-09-12	797.4800	800.3800	788.1700	788.6100	-1.112%	367,806	+37.487%
2025-09-11	782.1600	799.7100	782.1600	797.4800	+2.162%	384,431	+35.958%
2025-09-10	782.2900	801.9900	780.4400	780.6000	+0.136%	488,653	+38.898%
2025-09-09	763.1500	780.5800	762.0550	779.5400	+1.833%	358,443	+39.087%
2025-09-08	767.9300	769.6150	759.3750	765.5100	-1.056%	462,226	+41.636%
2025-09-05	769.0000	777.9699	766.9400	773.6800	+0.749%	321,984	+40.141%
2025-09-04	764.8000	768.5900	757.7500	767.9300	+0.749%	387,314	+41.190%
2025-09-03	770.0000	770.6100	751.2900	762.2200	-1.211%	573,001	+42.248%
2025-09-02	777.4500	779.6200	769.1000	771.5600	-1.861%	457,945	+40.526%
2025-08-29	786.2200	790.3200	783.2400	786.1900	-0.020%	321,946	+37.911%
2025-08-28	789.0300	790.5100	782.2200	786.3500	-0.533%	336,980	+37.883%
2025-08-27	783.6000	793.8600	783.6000	790.5600	+1.122%	414,037	+37.148%
2025-08-26	786.9200	788.9400	775.0000	781.7900	-0.075%	488,379	+38.687%
2025-08-25	790.0000	790.0000	781.9000	782.3800	-0.520%	349,033	+38.582%
2025-08-22	779.9000	793.0000	777.7300	786.4700	+1.849%	317,024	+37.862%
2025-08-21	771.2600	773.0100	765.4600	772.1900	-0.528%	345,185	+40.411%
2025-08-20	773.8300	782.9899	770.7400	776.2900	+0.366%	417,697	+39.669%
2025-08-19	773.5600	777.7800	767.1300	773.4600	+0.495%	301,396	+40.180%
2025-08-18	781.5000	785.6899	768.8000	769.6500	-1.492%	478,776	+40.874%
2025-08-15	777.8900	786.0900	774.0000	781.3100	+0.766%	545,077	+38.772%
2025-08-14	776.6900	778.8450	765.0001	775.3700	-1.101%	506,908	+39.835%
2025-08-13	788.0000	794.0000	782.9950	784.0000	-0.422%	420,488	+38.296%
2025-08-12	780.0350	787.8400	773.6450	787.3200	+1.361%	337,881	+37.713%
2025-08-11	772.8100	781.9100	770.0150	776.7500	+0.071%	311,818	+39.587%
2025-08-08	776.3800	780.2250	765.5000	776.2000	-0.403%	252,817	+39.686%
2025-08-07	775.3300	780.8400	767.5200	779.3400	+0.820%	325,053	+39.123%
2025-08-06	780.1400	783.1600	772.2200	773.0000	-0.763%	316,315	+40.264%
2025-08-05	778.5000	780.7250	773.2850	778.9400	+0.071%	456,740	+39.194%
2025-08-04	772.1600	780.9400	767.2100	778.3900	+0.860%	538,454	+39.293%
2025-08-01	784.8300	784.8300	765.1600	771.7500	-1.709%	500,937	+40.491%
2025-07-31	805.6600	809.4700	783.4643	785.1700	-1.489%	935,304	+38.090%
2025-07-30	811.5300	815.0000	791.7150	797.0400	-1.737%	572,842	+36.033%
2025-07-29	797.2900	813.1800	795.3350	811.1300	+2.206%	612,876	+33.670%
2025-07-28	801.6200	805.0800	791.7200	793.6200	-0.975%	578,290	+36.620%
2025-07-25	791.3200	803.4000	786.7500	801.4300	+1.506%	482,799	+35.288%
2025-07-24	794.0500	795.5000	785.3700	789.5400	-0.838%	370,730	+37.326%
2025-07-23	798.2100	801.0700	793.4250	796.2100	-0.542%	429,350	+36.175%
2025-07-22	789.3800	803.8500	789.3800	800.5500	+1.439%	566,166	+35.437%
2025-07-21	793.0000	806.9600	787.8100	789.1900	+1.467%	1,003,345	+37.386%
2025-07-18	781.6400	782.4800	769.6001	777.7800	+0.285%	626,123	+39.402%
2025-07-17	762.4500	776.5800	758.9400	775.5700	+1.297%	435,652	+39.799%
2025-07-16	763.3300	769.5400	756.6500	765.6400	+0.747%	447,249	+41.612%
2025-07-15	761.2600	767.4027	755.9649	759.9600	-0.032%	580,876	+42.671%
2025-07-14	757.5500	764.2600	756.5600	760.2000	+0.463%	427,997	+42.626%
2025-07-11	750.0500	759.3800	743.8750	756.7000	-0.289%	587,383	+43.285%
2025-07-10	776.3400	777.7690	753.5200	758.8900	-0.761%	751,071	+42.872%
2025-07-09	774.8600	774.8600	760.4000	764.7100	-0.349%	534,810	+41.784%
2025-07-08	777.3900	781.9050	761.2700	767.3900	-1.252%	668,388	+41.289%
2025-07-07	789.1100	794.1600	772.5601	777.1200	-1.255%	700,807	+39.520%
2025-07-03	797.6900	797.6900	782.7850	787.0000	-1.025%	539,871	+37.769%
2025-07-02	794.1200	796.9650	784.9045	795.1500	-0.029%	630,971	+36.357%
2025-07-01	797.2500	800.5300	782.9000	795.3800	-0.011%	971,302	+36.317%
2025-06-30	792.6700	796.4000	776.4300	795.4700	+1.320%	1,067,124	+36.302%
2025-06-27	763.8500	792.2800	754.0100	785.1100	+5.309%	2,193,263	+38.100%
2025-06-26	791.0400	794.5550	710.5200	745.5300	-9.557%	4,005,348	+45.432%
2025-06-25	904.4600	905.3700	818.2400	824.3100	-9.067%	1,351,993	+31.533%
2025-06-24	896.5800	910.6000	886.1001	906.5000	+1.856%	436,450	+19.607%
2025-06-23	885.6400	897.0400	883.7500	889.9800	+0.804%	693,038	+21.827%
2025-06-20	890.3600	894.6050	882.0200	882.8800	-0.448%	788,142	+22.807%
2025-06-18	883.6600	892.7800	882.0900	886.8500	+0.010%	550,249	+22.257%
2025-06-17	890.3300	898.6950	883.4300	886.7600	-0.157%	606,659	+22.270%
2025-06-16	894.0800	900.6450	886.8400	888.1500	-0.503%	543,147	+22.078%
2025-06-13	892.6000	894.3517	883.3100	892.6400	-0.422%	502,461	+21.464%
2025-06-12	893.7000	902.5000	893.4900	896.4200	+0.304%	493,982	+20.952%
2025-06-11	905.9900	913.1518	893.1300	893.7000	-1.503%	547,537	+21.320%
2025-06-10	907.8200	911.3750	895.5600	907.3400	-0.015%	439,496	+19.497%
2025-06-09	911.8900	915.2850	906.3100	907.4800	-0.760%	336,552	+19.478%
2025-06-06	914.8200	917.3900	909.2502	914.4300	+0.516%	294,194	+18.570%
2025-06-05	915.4300	924.8750	906.0850	909.7400	-0.270%	605,916	+19.181%
2025-06-04	895.8800	913.9400	890.0400	912.2000	+1.940%	573,268	+18.860%
2025-06-03	887.0750	896.8100	881.6900	894.8400	+0.488%	535,940	+21.166%
2025-06-02	884.2000	890.6400	874.4000	890.4900	+0.188%	338,019	+21.758%
2025-05-30	877.8300	894.4750	876.1750	888.8200	+0.157%	973,117	+21.986%
2025-05-29	880.6200	896.1500	872.0000	887.4300	+0.773%	290,632	+22.178%
2025-05-28	883.6700	883.6700	872.2400	880.6200	+0.435%	373,124	+23.122%
2025-05-27	871.0000	883.2000	867.9900	876.8100	+1.546%	501,964	+23.657%
2025-05-23	864.9000	867.3000	857.5400	863.4600	-0.351%	441,675	+25.569%
2025-05-22	863.4000	870.2500	858.1400	866.5000	+0.857%	413,416	+25.129%
2025-05-21	866.8700	870.8800	855.0300	859.1400	-1.912%	793,743	+26.201%
2025-05-20	868.3300	876.5500	865.4050	875.8900	-0.191%	296,685	+23.787%
2025-05-19	863.0900	880.9650	863.0900	877.5700	+0.188%	412,372	+23.550%
2025-05-16	869.4100	876.4900	861.2900	875.9200	+1.001%	589,453	+23.783%
2025-05-15	858.1000	868.8300	858.1000	867.2400	+0.935%	429,306	+25.022%
2025-05-14	866.4300	872.6400	856.1500	859.2100	-1.103%	590,227	+26.190%
2025-05-13	872.3100	874.3550	862.3600	868.7900	-0.193%	774,724	+24.799%
2025-05-12	883.7600	883.7600	862.0000	870.4700	+0.703%	507,214	+24.558%
2025-05-09	850.0000	869.0000	837.3701	864.3900	+0.395%	225,991	+25.434%
2025-05-08	875.6600	882.8800	859.5600	860.9900	-1.317%	496,204	+25.929%
2025-05-07	873.4300	881.6400	869.6950	872.4800	-0.331%	576,826	+24.271%
2025-05-06	880.0000	887.0700	872.6400	875.3800	-0.887%	439,195	+23.859%
2025-05-05	879.1100	887.9500	872.9350	883.2100	+0.840%	377,564	+22.761%
2025-05-02	875.9400	880.0200	870.4800	875.8500	+1.610%	443,371	+23.793%
2025-05-01	863.7000	885.0000	860.0700	861.9700	+0.142%	677,264	+25.786%
2025-04-30	840.0000	864.1400	839.5700	860.7500	+1.069%	729,358	+25.965%
2025-04-29	848.2000	860.9100	842.4850	851.6500	+0.825%	696,125	+27.311%
2025-04-28	834.5800	846.8100	833.4600	844.6800	+0.785%	521,031	+28.361%
2025-04-25	827.0000	844.4200	825.0000	838.1000	+2.559%	605,305	+29.369%
2025-04-24	809.6000	823.3200	802.4600	817.1900	+0.955%	490,965	+32.679%
2025-04-23	805.3300	826.0250	800.0600	809.4600	+2.318%	640,162	+33.946%
2025-04-22	782.2500	796.4000	782.2500	791.1200	+2.318%	556,852	+37.051%
2025-04-21	783.7900	784.5150	759.0400	773.2000	-2.145%	493,787	+40.228%
2025-04-17	794.4100	801.9600	787.8200	790.1500	+1.474%	479,699	+37.220%
2025-04-16	780.1700	788.7900	773.7900	778.6750	-1.119%	405,370	+39.242%
2025-04-15	788.4200	796.3000	781.3050	787.4900	+0.462%	352,483	+37.683%
2025-04-14	782.9800	793.4295	775.8000	783.8700	+0.906%	621,169	+38.319%
2025-04-11	756.1400	783.4500	749.6400	776.8300	+0.790%	513,956	+39.572%
2025-04-10	776.0600	781.6000	750.5900	770.7400	-3.347%	696,128	+40.675%
2025-04-09	728.8200	798.5700	701.4100	797.4300	+7.751%	753,232	+35.967%
2025-04-08	780.3100	780.3100	730.1900	740.0700	-1.026%	812,884	+46.505%
2025-04-07	750.6200	780.1300	725.9250	747.7400	-2.411%	927,896	+45.002%
2025-04-04	790.6700	792.4050	765.1225	766.2100	-4.396%	820,598	+41.507%
2025-04-03	810.5500	814.1000	788.9800	801.4400	-3.621%	1,222,724	+35.286%
2025-04-02	806.4700	833.7600	806.4700	831.5500	+1.787%	431,176	+30.388%
2025-04-01	816.4800	819.8400	800.8300	816.9500	+0.196%	871,762	+32.718%
2025-03-31	807.0000	819.8950	795.1200	815.3500	+1.538%	1,083,796	+32.978%
2025-03-28	823.4800	825.9850	797.3300	803.0000	-2.703%	896,496	+35.024%
2025-03-27	833.4500	833.4500	820.5100	825.3100	-0.691%	799,649	+31.374%
2025-03-26	847.0800	851.4000	825.8700	831.0500	-1.209%	650,933	+30.466%
2025-03-25	848.1800	857.3100	838.0100	841.2200	-1.316%	558,975	+28.889%
2025-03-24	847.4100	858.3600	843.7650	852.4400	+2.139%	554,852	+27.193%
2025-03-21	846.0000	848.6500	831.7800	834.5900	-2.011%	1,421,243	+29.913%
2025-03-20	852.3000	855.7800	846.1200	851.7200	-0.422%	501,494	+27.300%
2025-03-19	846.3200	863.7150	842.9300	855.3300	+1.672%	846,013	+26.763%
2025-03-18	863.7000	863.7000	836.4400	841.2600	-1.865%	685,506	+28.883%
2025-03-17	834.9600	860.1200	834.2150	857.2500	+2.336%	724,997	+26.479%
2025-03-14	835.3700	842.6550	829.2050	837.6800	+0.447%	679,294	+29.434%
2025-03-13	849.3100	851.8200	829.2600	833.9500	-2.461%	515,753	+30.013%
2025-03-12	846.9200	856.4650	843.7500	854.9900	+2.242%	680,315	+26.813%
2025-03-11	832.0800	844.1800	826.0000	836.2400	+0.675%	1,020,781	+29.657%
2025-03-10	856.3100	859.2300	822.0743	830.6300	-3.361%	900,569	+30.532%
2025-03-07	873.1300	875.3600	846.4400	859.5200	-1.420%	963,505	+26.145%
2025-03-06	910.1000	914.5000	870.3100	871.9000	-5.333%	884,782	+24.354%
2025-03-05	904.4900	927.0800	904.4900	921.0200	+1.207%	402,786	+17.722%
2025-03-04	909.7250	917.6100	895.6800	910.0400	-0.059%	646,617	+19.142%
2025-03-03	912.0700	921.5900	903.7400	910.5800	+0.659%	527,471	+19.071%
2025-02-28	910.0000	914.0000	897.8100	904.6200	-0.633%	1,076,678	+19.856%
2025-02-27	915.3400	919.8300	906.9550	910.3800	+0.011%	475,893	+19.098%
2025-02-26	908.3300	916.6983	907.1800	910.2800	+0.399%	603,965	+19.111%
2025-02-25	908.0000	914.8700	902.9900	906.6600	-0.259%	782,793	+19.586%
2025-02-24	918.0900	920.0000	894.4600	909.0100	-1.160%	641,539	+19.277%
2025-02-21	935.0200	935.4500	916.5000	919.6800	-2.188%	501,182	+17.893%
2025-02-20	939.0800	940.8000	927.0300	940.2500	+0.125%	271,482	+15.314%
2025-02-19	931.0000	939.7200	924.6500	939.0800	+0.770%	463,812	+15.458%
2025-02-18	920.1600	939.1550	907.3400	931.9000	-0.182%	399,644	+16.347%
2025-02-14	923.0200	953.4100	921.3400	933.6000	+1.148%	510,542	+16.135%
2025-02-13	899.0000	924.6200	890.0000	923.0000	-1.305%	796,960	+17.469%
2025-02-12	923.4700	941.9300	923.4700	935.2000	-0.894%	509,521	+15.937%
2025-02-11	931.0100	943.9350	926.5350	943.6400	+0.053%	434,139	+14.900%
2025-02-10	935.8400	943.6500	928.0450	943.1400	+1.058%	365,597	+14.961%
2025-02-07	942.1900	942.9700	928.9000	933.2700	-0.540%	350,868	+16.176%
2025-02-06	941.9700	944.0163	931.8300	938.3400	+0.196%	234,615	+15.549%
2025-02-05	934.9300	937.1150	924.1100	936.5000	+1.322%	319,211	+15.776%
2025-02-04	906.1000	927.3100	905.1250	924.2800	+1.014%	301,404	+17.306%
2025-02-03	911.1500	917.8300	900.8900	915.0000	+0.147%	353,911	+18.496%