Dark

IBKR
Interactive Brokers Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

87.83USD+2.104%(+1.81)7,785,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

87.85USD+2.127%(+1.83)0

After-hours

Aug 7, 2026 4:04:30 PM EDT

87.90USD+0.080%(+0.07)742,647

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	86.5700	87.9700	85.3700	87.8300	+2.104%	7,785,094	0.000%
2026-08-06	88.1400	89.1400	85.6900	86.0200	-3.065%	7,292,646	+2.104%
2026-08-05	89.5900	90.9150	88.6700	88.7400	+0.124%	4,890,678	-1.025%
2026-08-04	88.6900	89.4750	86.9196	88.6300	+1.003%	4,670,914	-0.903%
2026-08-03	87.0300	88.2250	85.9000	87.7500	-0.273%	5,184,669	+0.091%
2026-07-31	91.8000	91.8000	87.9500	87.9900	-2.752%	4,373,886	-0.182%
2026-07-30	88.2000	90.6800	86.8200	90.4800	+4.892%	5,020,082	-2.929%
2026-07-29	89.8900	90.4600	85.6000	86.2600	-5.115%	7,230,951	+1.820%
2026-07-28	90.0400	91.2132	88.3300	90.9100	-1.474%	4,931,307	-3.388%
2026-07-27	92.9000	94.2595	89.6900	92.2700	+0.578%	4,667,820	-4.812%
2026-07-24	91.8000	92.4500	89.5000	91.7400	-0.022%	3,890,457	-4.262%
2026-07-23	90.7600	91.8650	89.6100	91.7600	-1.861%	4,396,862	-4.283%
2026-07-22	93.5950	95.5500	92.1800	93.5000	-0.974%	5,850,644	-6.064%
2026-07-21	93.4900	95.5500	93.2900	94.4200	+2.989%	5,121,936	-6.979%
2026-07-20	91.5600	93.4600	91.3100	91.6800	+1.270%	3,740,322	-4.199%
2026-07-17	89.6000	92.0300	87.8700	90.5300	-1.822%	4,448,163	-2.982%
2026-07-16	96.2000	96.7200	91.5800	92.2100	-5.338%	3,996,189	-4.750%
2026-07-15	96.8900	97.7650	95.5700	97.4100	+1.883%	3,486,317	-9.835%
2026-07-14	94.1600	96.3500	94.1500	95.6100	+2.191%	3,016,416	-8.137%
2026-07-13	93.2100	94.8000	92.4050	93.5600	-0.563%	3,391,197	-6.124%
2026-07-10	96.4000	97.3999	93.5900	94.0900	-1.249%	2,399,799	-6.653%
2026-07-09	94.8160	96.7150	93.9250	95.2800	+2.013%	2,679,827	-7.819%
2026-07-08	92.7900	94.1100	92.1900	93.4000	-1.237%	3,444,193	-5.964%
2026-07-07	94.4300	96.4900	91.8200	94.5700	-1.479%	4,783,581	-7.127%
2026-07-06	91.9900	96.0900	91.6900	95.9900	+5.102%	4,531,617	-8.501%
2026-07-02	93.2500	96.7100	89.5125	91.3300	-2.059%	6,589,241	-3.832%
2026-07-01	88.0300	95.5700	87.5700	93.2500	+7.135%	7,437,383	-5.812%
2026-06-30	88.0000	90.1150	86.6600	87.0400	-1.315%	5,511,254	+0.908%
2026-06-29	90.3400	90.5100	87.6700	88.2000	-1.804%	4,774,311	-0.420%
2026-06-26	91.4450	91.7300	89.5600	89.8200	-2.539%	5,910,061	-2.216%
2026-06-25	94.4500	95.2800	91.7900	92.1600	-0.679%	3,086,567	-4.698%
2026-06-24	93.7000	95.2600	92.1600	92.7900	-2.017%	3,518,768	-5.345%
2026-06-23	92.7000	96.5900	92.3300	94.7000	-2.190%	6,269,257	-7.254%
2026-06-22	96.7900	97.8400	96.0400	96.8200	+0.854%	4,202,951	-9.285%
2026-06-18	96.8000	97.8100	95.3000	96.0000	+0.957%	7,511,249	-8.510%
2026-06-17	93.5200	96.7450	93.4100	95.0900	+2.137%	5,280,058	-7.635%
2026-06-16	93.0100	94.0500	92.0100	93.1000	+0.367%	3,989,850	-5.661%
2026-06-15	94.6800	94.7300	92.6200	92.7600	+2.147%	3,530,203	-5.315%
2026-06-12	90.4500	93.1000	89.9500	90.8100	+2.229%	4,182,600	-3.282%
2026-06-11	86.5920	88.9000	85.0700	88.8300	+3.992%	3,697,593	-1.126%
2026-06-10	85.2800	88.2950	84.6500	85.4200	-1.054%	4,259,657	+2.821%
2026-06-09	88.3350	88.5300	83.1201	86.3300	-1.168%	4,428,072	+1.738%
2026-06-08	85.7750	87.8300	85.2350	87.3500	+3.495%	4,689,528	+0.550%
2026-06-05	86.1500	86.2250	83.4000	84.4000	-3.055%	4,274,767	+4.064%
2026-06-04	86.1120	87.4300	83.1100	87.0600	-0.103%	7,079,412	+0.884%
2026-06-03	88.0650	89.0250	86.9100	87.1500	-1.770%	5,419,927	+0.780%
2026-06-02	88.9500	90.5000	88.3700	88.7200	+0.034%	6,537,920	-1.003%
2026-06-01	86.1000	91.0200	85.0200	88.6900	+1.978%	6,862,530	-0.970%
2026-05-29	83.2000	87.1800	82.7500	86.9700	+4.644%	7,289,990	+0.989%
2026-05-28	80.5200	83.4400	79.1200	83.1100	+2.668%	9,786,430	+5.679%
2026-05-27	82.6350	82.6350	79.7204	80.9500	-2.340%	6,130,152	+8.499%
2026-05-26	82.3600	84.2900	82.2650	82.8900	+1.893%	4,281,878	+5.960%
2026-05-22	84.1520	84.8600	81.1000	81.3500	-2.958%	8,387,571	+7.966%
2026-05-21	83.1700	84.5300	82.7500	83.8300	+0.048%	5,018,681	+4.772%
2026-05-20	84.0000	85.4300	83.2050	83.7900	+0.407%	6,230,015	+4.822%
2026-05-19	84.6550	84.8700	82.8000	83.4500	-3.100%	7,139,314	+5.249%
2026-05-18	86.7500	87.9900	85.1000	86.1200	-1.011%	4,261,859	+1.986%
2026-05-15	87.0700	87.8100	85.9850	87.0000	-1.450%	3,907,977	+0.954%
2026-05-14	85.3700	88.4400	85.3100	88.2800	+3.712%	3,728,663	-0.510%
2026-05-13	83.8800	86.0300	83.1000	85.1200	+0.627%	3,143,877	+3.184%
2026-05-12	84.2200	84.6900	82.6800	84.5900	-0.377%	5,247,957	+3.830%
2026-05-11	84.2800	85.7990	83.3800	84.9100	+0.580%	3,101,341	+3.439%
2026-05-08	84.5800	85.2000	83.5000	84.4200	+0.848%	3,595,265	+4.039%
2026-05-07	86.8700	87.3743	83.5300	83.7100	-3.826%	5,150,289	+4.922%
2026-05-06	85.3700	87.3400	85.3700	87.0400	+3.730%	3,943,120	+0.908%
2026-05-05	82.5700	84.6250	82.4600	83.9100	+2.680%	4,761,691	+4.672%
2026-05-04	80.9900	82.2400	80.4550	81.7200	+1.566%	3,417,195	+7.477%
2026-05-01	79.7500	81.0700	78.9200	80.4600	+1.208%	4,058,794	+9.160%
2026-04-30	76.8750	80.0000	76.5000	79.5000	+3.180%	5,471,018	+10.478%
2026-04-29	77.0000	77.4400	75.6800	77.0500	-0.568%	5,307,126	+13.991%
2026-04-28	76.9100	77.9200	76.3400	77.4900	-0.129%	3,838,424	+13.344%
2026-04-27	76.5450	78.2200	76.4450	77.5900	+1.266%	3,595,684	+13.198%
2026-04-24	76.8300	76.8300	75.3200	76.6200	+0.949%	2,919,396	+14.631%
2026-04-23	77.3300	78.2800	74.6200	75.9000	-2.829%	4,286,733	+15.718%
2026-04-22	78.0600	79.4250	76.7000	78.1100	-1.897%	7,750,802	+12.444%
2026-04-21	81.3400	82.4100	79.2100	79.6200	-2.006%	6,400,995	+10.311%
2026-04-20	81.2000	81.9700	80.8050	81.2500	-0.563%	3,617,037	+8.098%
2026-04-17	81.4500	82.8800	80.8700	81.7100	+2.942%	5,487,858	+7.490%
2026-04-16	80.2000	80.6931	78.2890	79.3750	-0.395%	4,544,113	+10.652%
2026-04-15	78.3900	79.8050	78.0200	79.6900	+3.359%	5,019,252	+10.215%
2026-04-14	75.9980	77.2450	74.3500	77.1000	+3.421%	5,621,865	+13.917%
2026-04-13	70.5100	74.7300	70.5100	74.5500	+4.690%	4,786,439	+17.814%
2026-04-10	72.1400	72.2750	70.1200	71.2100	-1.001%	3,697,943	+23.339%
2026-04-09	71.7550	73.0900	71.5400	71.9300	-0.526%	4,768,395	+22.105%
2026-04-08	72.6380	73.4800	71.1500	72.3100	+6.166%	5,096,019	+21.463%
2026-04-07	68.0550	68.3000	66.7200	68.1100	-0.743%	3,579,371	+28.953%
2026-04-06	68.0850	68.8500	67.7500	68.6200	+1.299%	2,540,394	+27.995%
2026-04-02	66.1250	68.8800	65.4000	67.7400	-0.250%	3,054,059	+29.658%
2026-04-01	68.3800	70.0000	67.7900	67.9100	+1.252%	5,917,498	+29.333%
2026-03-31	64.7950	67.3700	64.3000	67.0700	+5.307%	4,618,938	+30.953%
2026-03-30	64.7000	65.2500	63.0220	63.6900	-0.794%	4,263,237	+37.902%
2026-03-27	65.5000	66.1500	64.0400	64.2000	-3.021%	3,882,171	+36.807%
2026-03-26	68.0850	68.8000	65.6900	66.2000	-3.611%	3,518,587	+32.674%
2026-03-25	67.1500	69.8200	66.9400	68.6800	+3.872%	5,457,003	+27.883%
2026-03-24	66.9020	67.6200	64.4900	66.1200	-2.535%	7,816,624	+32.834%
2026-03-23	67.3000	69.3150	66.8100	67.8400	+3.620%	7,274,274	+29.466%
2026-03-20	67.6800	67.9200	65.0000	65.4700	-3.280%	8,991,967	+34.153%
2026-03-19	67.4800	68.2000	66.9200	67.6900	-1.110%	5,189,536	+29.753%
2026-03-18	68.5000	69.4899	68.2400	68.4500	-0.262%	4,464,662	+28.313%
2026-03-17	68.9100	69.9300	68.3150	68.6300	+0.513%	2,742,053	+27.976%
2026-03-16	67.2500	69.3050	67.0700	68.2800	+3.158%	4,185,220	+28.632%
2026-03-13	67.2400	68.1650	65.8700	66.1900	-1.091%	3,384,318	+32.694%
2026-03-12	66.8100	67.2900	65.8900	66.9200	-2.149%	3,988,257	+31.246%
2026-03-11	68.2250	69.0350	67.0400	68.3900	-0.161%	3,179,252	+28.425%
2026-03-10	67.6800	69.9850	66.6800	68.5000	+1.497%	4,928,587	+28.219%
2026-03-09	65.3400	67.5000	63.4850	67.4900	+1.184%	4,969,252	+30.138%
2026-03-06	66.3000	67.4200	65.2700	66.7000	-1.984%	5,378,661	+31.679%
2026-03-05	68.4700	69.3900	66.6800	68.0500	-1.591%	4,682,763	+29.067%
2026-03-04	70.6000	71.0700	68.4400	69.1500	-0.360%	4,587,339	+27.014%
2026-03-03	68.9700	70.3800	67.5250	69.4000	-3.167%	6,824,441	+26.556%
2026-03-02	69.2220	73.3800	68.5700	71.6700	+0.674%	5,361,205	+22.548%
2026-02-27	72.6600	73.0500	69.6500	71.1900	-4.520%	6,202,384	+23.374%
2026-02-26	73.6750	74.5900	72.3250	74.5600	+1.236%	3,705,177	+17.798%
2026-02-25	73.1100	73.7500	72.4000	73.6500	+2.405%	2,898,003	+19.253%
2026-02-24	71.0500	72.7800	70.1500	71.9200	+0.531%	3,446,831	+22.122%
2026-02-23	73.9350	74.6350	70.6517	71.5400	-3.838%	3,814,011	+22.770%
2026-02-20	73.6400	74.7500	73.1600	74.3950	+0.547%	2,767,002	+18.059%
2026-02-19	73.9400	74.2300	72.8104	73.9900	-1.215%	2,459,372	+18.705%
2026-02-18	73.4700	75.4900	73.2900	74.9000	+2.197%	4,592,119	+17.263%
2026-02-17	73.8450	74.1500	71.5500	73.2900	-1.953%	5,586,920	+19.839%
2026-02-13	73.0000	75.2600	71.5100	74.7500	+2.313%	4,264,185	+17.498%
2026-02-12	76.6600	77.6700	72.2400	73.0600	-4.309%	6,886,669	+20.216%
2026-02-11	77.6300	77.8500	74.8000	76.3500	-1.101%	3,568,377	+15.036%
2026-02-10	77.8800	79.1800	76.0600	77.2000	-1.556%	5,563,829	+13.769%
2026-02-09	74.7200	78.6200	74.3500	78.4200	+5.135%	3,950,887	+11.999%
2026-02-06	71.8900	74.8600	71.0000	74.5900	+7.339%	4,891,302	+17.750%
2026-02-05	71.6050	72.3300	69.0089	69.4900	-5.379%	8,774,952	+26.392%
2026-02-04	74.9500	75.0500	71.7100	73.4400	-1.989%	8,126,011	+19.594%
2026-02-03	76.5200	76.7090	73.8000	74.9300	-0.452%	5,479,639	+17.216%
2026-02-02	74.6900	77.9750	73.1000	75.2700	+0.521%	6,897,211	+16.687%
2026-01-30	75.0450	76.0900	74.4900	74.8800	-1.031%	3,412,769	+17.294%
2026-01-29	76.4400	77.5450	73.5301	75.6600	+0.278%	3,984,546	+16.085%
2026-01-28	75.9300	76.3800	74.7000	75.4500	-0.040%	4,695,702	+16.408%
2026-01-27	75.4200	76.0100	74.5112	75.4800	+0.173%	4,948,766	+16.362%
2026-01-26	77.3650	78.8000	75.2900	75.3500	-2.874%	6,292,530	+16.563%
2026-01-23	76.9050	78.5600	76.9050	77.5800	+0.479%	8,052,891	+13.212%
2026-01-22	77.1200	77.7680	76.2800	77.2100	+1.860%	5,989,141	+13.755%
2026-01-21	72.0000	76.9700	70.8900	75.8000	+5.999%	10,540,091	+15.871%
2026-01-20	72.0000	73.0300	70.7900	71.5100	-2.522%	9,303,957	+22.822%
2026-01-16	74.0500	74.0722	72.0601	73.3600	-0.434%	4,127,059	+19.725%
2026-01-15	71.9000	75.6400	71.9000	73.6800	+3.266%	6,760,481	+19.205%
2026-01-14	70.3800	71.4000	69.3300	71.3500	+1.077%	5,180,254	+23.097%
2026-01-13	71.0000	71.5900	69.9650	70.5900	-0.283%	3,634,991	+24.423%
2026-01-12	70.3800	71.4400	70.1000	70.7900	+0.454%	2,831,605	+24.071%
2026-01-09	70.8000	71.2600	69.9800	70.4700	+0.442%	3,726,949	+24.635%
2026-01-08	71.3300	71.5400	69.5400	70.1600	-1.654%	4,116,348	+25.185%
2026-01-07	72.3400	72.7200	71.2400	71.3400	-2.113%	4,163,198	+23.115%
2026-01-06	71.9400	72.9600	71.2700	72.8800	+1.830%	4,603,798	+20.513%
2026-01-05	67.9500	71.6900	67.8500	71.5700	+6.455%	5,282,644	+22.719%
2026-01-02	65.4100	67.5600	65.0500	67.2300	+4.541%	4,881,253	+30.641%
2025-12-31	65.0400	65.1900	64.2400	64.3100	-1.062%	2,300,800	+36.573%
2025-12-30	65.6500	66.4000	64.8800	65.0000	-0.536%	2,106,502	+35.123%
2025-12-29	65.7000	65.8000	64.9001	65.3500	-1.224%	2,442,196	+34.399%
2025-12-26	65.9800	66.2406	65.7000	66.1600	+0.273%	1,918,291	+32.754%
2025-12-24	65.8400	66.1300	65.4700	65.9800	+0.030%	1,344,516	+33.116%
2025-12-23	65.8000	66.3350	65.4550	65.9600	+0.251%	3,085,404	+33.156%
2025-12-22	65.2700	65.9200	64.4000	65.7950	+2.389%	3,119,351	+33.490%
2025-12-19	63.2500	64.7200	63.2500	64.2600	+2.097%	4,757,916	+36.679%
2025-12-18	63.6900	64.0000	62.5500	62.9400	+0.785%	3,709,421	+39.546%
2025-12-17	63.5000	64.6950	62.1000	62.4500	-0.967%	3,907,330	+40.641%
2025-12-16	62.8700	63.3000	62.3100	63.0600	+0.302%	3,552,375	+39.280%
2025-12-15	64.5400	64.5500	62.6600	62.8700	-1.995%	4,701,253	+39.701%
2025-12-12	66.0000	66.0000	62.5750	64.1500	-2.891%	5,181,267	+36.913%
2025-12-11	66.1400	66.6150	64.8000	66.0600	-0.915%	4,002,188	+32.955%
2025-12-10	65.7500	67.1300	65.3800	66.6700	+1.693%	3,101,590	+31.738%
2025-12-09	65.4800	66.2450	65.2400	65.5600	-0.380%	3,147,535	+33.969%
2025-12-08	64.6500	65.8700	64.2000	65.8100	+2.031%	2,583,488	+33.460%
2025-12-05	65.7500	66.0450	64.4000	64.5000	-2.199%	3,154,754	+36.171%
2025-12-04	64.9900	66.1900	64.8300	65.9500	+1.524%	3,100,450	+33.177%
2025-12-03	63.7700	65.0900	63.5900	64.9600	+2.154%	2,400,133	+35.206%
2025-12-02	64.2300	64.3000	63.1500	63.5900	+0.079%	5,650,920	+38.119%
2025-12-01	64.2250	65.3300	62.1500	63.5400	-2.276%	5,982,491	+38.228%
2025-11-28	65.0000	65.2750	64.4100	65.0200	+1.293%	2,725,018	+35.082%
2025-11-26	63.9100	64.6900	63.4700	64.1900	+1.615%	3,547,740	+36.828%
2025-11-25	62.3400	63.4600	61.0300	63.1700	+1.185%	3,034,867	+39.038%
2025-11-24	61.5150	62.7100	61.1600	62.4300	+2.260%	4,423,022	+40.686%
2025-11-21	61.5400	61.7500	58.9500	61.0500	-0.828%	6,901,240	+43.866%
2025-11-20	66.2500	67.3300	61.2740	61.5600	-4.647%	5,978,485	+42.674%
2025-11-19	63.5200	64.9550	63.4306	64.5600	+2.039%	3,073,596	+36.044%
2025-11-18	62.7200	64.2600	62.0900	63.2700	-0.221%	4,146,723	+38.818%
2025-11-17	65.7600	66.4800	62.9600	63.4100	-3.968%	4,917,977	+38.511%
2025-11-14	65.4100	67.2300	64.4200	66.0300	-1.507%	5,337,077	+33.015%
2025-11-13	72.5200	72.5200	66.7400	67.0400	-7.785%	6,274,122	+31.011%
2025-11-12	71.3900	72.9800	71.0000	72.7000	+2.582%	4,300,154	+20.812%
2025-11-11	70.4900	71.4850	70.4900	70.8700	-0.366%	2,780,397	+23.931%
2025-11-10	71.8350	72.3000	70.3820	71.1300	+0.836%	3,255,200	+23.478%
2025-11-07	69.0100	70.8500	67.6000	70.5400	+0.973%	4,294,893	+24.511%
2025-11-06	71.0450	71.2300	68.7200	69.8600	-2.457%	3,574,641	+25.723%
2025-11-05	71.1950	72.1910	70.0500	71.6200	+1.316%	2,768,995	+22.633%
2025-11-04	70.9100	72.0899	69.3000	70.6900	-3.270%	4,801,672	+24.247%
2025-11-03	70.8900	73.2700	70.1600	73.0800	+3.866%	6,430,480	+20.183%
2025-10-31	69.0300	70.9000	68.2800	70.3600	+2.700%	3,834,474	+24.829%
2025-10-30	68.6600	70.5600	68.3200	68.5100	-0.983%	3,071,242	+28.200%
2025-10-29	68.7100	69.6300	68.1400	69.1900	+0.787%	2,903,432	+26.940%
2025-10-28	70.0000	70.0000	68.5700	68.6500	-1.209%	2,595,277	+27.939%
2025-10-27	69.9350	70.2600	69.1500	69.4900	+1.076%	3,154,471	+26.392%
2025-10-24	68.1550	69.4900	67.7800	68.7500	+2.352%	4,238,485	+27.753%
2025-10-23	65.0250	67.9600	65.0100	67.1700	+3.705%	8,459,324	+30.758%
2025-10-22	66.5600	66.9500	64.1500	64.7700	-2.263%	5,747,020	+35.603%
2025-10-21	66.7450	67.5900	65.8782	66.2700	-1.001%	3,765,423	+32.534%
2025-10-20	67.3800	68.3300	66.0350	66.9400	+1.072%	5,249,739	+31.207%
2025-10-17	66.6900	69.0200	65.2100	66.2300	-3.342%	9,231,441	+32.614%
2025-10-16	70.8100	71.0900	67.8800	68.5200	-1.792%	10,050,052	+28.182%
2025-10-15	70.6250	70.9600	68.7900	69.7700	+0.591%	4,912,471	+25.885%
2025-10-14	69.3200	71.1400	68.1100	69.3600	-1.645%	4,746,691	+26.629%
2025-10-13	70.7800	70.9400	69.7600	70.5200	+2.188%	2,899,171	+24.546%
2025-10-10	72.4850	73.3500	68.8001	69.0100	-4.971%	5,043,711	+27.271%
2025-10-09	71.6400	72.7150	71.4500	72.6200	+0.791%	3,013,922	+20.945%
2025-10-08	70.0000	72.3000	69.3500	72.0500	+3.893%	4,341,019	+21.901%
2025-10-07	70.1300	70.4100	68.5640	69.3500	-0.374%	3,242,142	+26.647%
2025-10-06	70.9700	71.4400	69.5200	69.6100	-1.066%	3,723,393	+26.174%
2025-10-03	71.7700	71.7789	69.5400	70.3600	-0.832%	3,740,628	+24.829%
2025-10-02	69.4800	71.6290	69.1900	70.9500	+3.155%	5,379,174	+23.791%
2025-10-01	67.8600	70.4900	67.0500	68.7800	-0.044%	7,265,501	+27.697%
2025-09-30	68.7000	70.2700	67.8700	68.8100	+0.015%	4,919,990	+27.641%
2025-09-29	66.8000	68.8300	66.6200	68.8000	+4.053%	5,912,472	+27.660%
2025-09-26	65.5800	66.3200	65.0950	66.1200	+1.770%	3,881,106	+32.834%
2025-09-25	63.5100	65.5000	62.8600	64.9700	+0.791%	3,126,836	+35.185%
2025-09-24	66.1200	66.3500	64.2500	64.4600	-1.573%	3,783,313	+36.255%
2025-09-23	64.3000	66.1050	64.1050	65.4900	+1.978%	5,352,894	+34.112%
2025-09-22	64.1850	64.7600	63.4800	64.2200	-1.246%	4,776,981	+36.764%
2025-09-19	65.4445	65.4700	64.1500	65.0300	+0.169%	8,102,893	+35.061%
2025-09-18	62.7000	65.5400	62.6100	64.9200	+4.139%	6,262,027	+35.290%
2025-09-17	62.5600	63.0900	61.2635	62.3400	-0.224%	5,261,736	+40.889%
2025-09-16	62.2500	62.7200	61.5600	62.4800	+0.369%	4,099,064	+40.573%
2025-09-15	63.8200	64.3250	62.2100	62.2500	-2.276%	4,073,841	+41.092%
2025-09-12	63.3000	64.4300	63.0300	63.7000	+0.568%	3,396,667	+37.881%
2025-09-11	62.5300	63.7900	62.2800	63.3400	+1.328%	3,946,436	+38.664%
2025-09-10	62.4250	62.9450	62.0000	62.5100	+0.482%	3,824,740	+40.506%
2025-09-09	60.8600	62.4400	60.6600	62.2100	+1.800%	4,619,691	+41.183%
2025-09-08	60.8300	61.6700	60.7800	61.1100	+1.579%	5,544,945	+43.724%
2025-09-05	64.1000	64.2200	59.9401	60.1600	-6.409%	11,597,848	+45.994%
2025-09-04	64.1000	64.7700	63.8650	64.2800	+0.516%	5,551,766	+36.637%
2025-09-03	63.9500	64.2700	63.1650	63.9500	+0.078%	5,778,607	+37.342%
2025-09-02	61.3000	63.9100	60.7900	63.9000	+2.667%	7,413,915	+37.449%
2025-08-29	62.4750	62.8100	61.6400	62.2400	-0.860%	6,085,015	+41.115%
2025-08-28	62.4750	62.9600	62.0100	62.7800	+1.602%	8,206,988	+39.901%
2025-08-27	62.5800	62.7500	61.1600	61.7900	-2.385%	98,998,618	+42.143%
2025-08-26	64.5000	64.5000	61.8500	63.3000	+0.860%	12,322,387	+38.752%
2025-08-25	62.3900	63.2300	62.1500	62.7600	+0.577%	5,090,177	+39.946%
2025-08-22	62.6000	63.3847	61.3850	62.4000	-0.112%	3,867,479	+40.753%
2025-08-21	62.3800	62.7950	61.9400	62.4700	+0.024%	2,660,649	+40.595%
2025-08-20	62.1400	62.5600	60.0600	62.4550	+0.072%	5,595,523	+40.629%
2025-08-19	63.7800	63.9700	62.1700	62.4100	-1.933%	3,855,960	+40.731%
2025-08-18	63.2250	63.9600	62.7300	63.6400	+0.521%	3,732,296	+38.011%
2025-08-15	63.8020	64.2000	62.7500	63.3100	-0.954%	2,786,693	+38.730%
2025-08-14	63.3450	64.5900	62.8000	63.9200	+0.677%	3,688,243	+37.406%
2025-08-13	67.8000	67.8650	62.0300	63.4900	-6.122%	9,351,105	+38.337%
2025-08-12	67.0750	68.0700	66.7000	67.6300	+2.191%	3,891,964	+29.868%
2025-08-11	66.6100	66.6300	65.4100	66.1800	+0.410%	2,661,080	+32.714%
2025-08-08	64.6900	66.0600	64.4501	65.9100	+2.584%	3,529,074	+33.257%
2025-08-07	64.2950	64.5000	63.2400	64.2500	+0.674%	3,357,899	+36.700%
2025-08-06	63.6400	64.3500	63.0700	63.8200	+0.173%	2,898,452	+37.621%
2025-08-05	65.0300	65.5000	63.2100	63.7100	-1.834%	4,161,395	+37.859%
2025-08-04	64.3320	64.9400	63.7700	64.9000	+2.028%	3,006,674	+35.331%
2025-08-01	63.7050	66.1800	62.2200	63.6100	-2.974%	7,976,403	+38.076%
2025-07-31	66.5750	66.7600	65.4700	65.5600	-0.997%	4,059,115	+33.969%
2025-07-30	65.5700	66.8200	65.2500	66.2200	+1.564%	3,832,681	+32.634%
2025-07-29	65.6800	66.0900	64.9500	65.2000	-0.291%	4,651,670	+34.709%
2025-07-28	66.3100	66.6100	65.1500	65.3900	-0.168%	3,616,004	+34.317%
2025-07-25	64.9600	65.9600	64.3600	65.5000	+1.236%	5,152,547	+34.092%
2025-07-24	63.4500	64.7900	63.2400	64.7000	+2.179%	6,355,910	+35.750%
2025-07-23	62.5900	63.3400	62.2700	63.3200	+1.719%	4,678,512	+38.708%
2025-07-22	61.8000	62.4700	59.6300	62.2500	+0.403%	7,216,917	+41.092%
2025-07-21	62.8000	63.3300	61.7100	62.0000	-3.201%	7,994,601	+41.661%
2025-07-18	63.8050	65.7380	62.5300	64.0500	+7.774%	15,013,991	+37.127%
2025-07-17	59.2600	60.3700	58.8000	59.4300	-0.034%	8,101,573	+47.787%
2025-07-16	60.0300	60.3799	58.1800	59.4500	-0.302%	5,991,931	+47.738%
2025-07-15	59.3100	60.3500	58.5000	59.6300	+0.050%	6,061,147	+47.292%
2025-07-14	59.2800	59.7400	58.6950	59.6000	+1.706%	4,432,867	+47.366%
2025-07-11	58.6900	59.6200	58.3800	58.6000	-0.543%	4,434,708	+49.881%
2025-07-10	58.2600	59.2100	57.6200	58.9200	+1.867%	3,709,582	+49.067%
2025-07-09	56.9500	58.7400	56.9300	57.8400	+2.155%	5,163,490	+51.850%
2025-07-08	58.2550	58.3843	56.3300	56.6200	-2.008%	4,832,662	+55.122%
2025-07-07	58.1100	58.7000	57.4500	57.7800	-0.345%	4,166,124	+52.008%
2025-07-03	58.4050	58.4799	57.2900	57.9800	-0.412%	4,499,798	+51.483%
2025-07-02	56.9610	58.2850	56.5000	58.2200	+3.374%	6,904,936	+50.859%
2025-07-01	55.5650	56.6150	53.1400	56.3200	+1.642%	8,968,700	+55.948%
2025-06-30	55.1750	55.6200	54.3022	55.4100	+2.687%	5,775,524	+58.509%
2025-06-27	53.8550	54.6000	52.9600	53.9600	+1.030%	11,180,321	+62.769%
2025-06-26	52.3900	53.9499	51.9500	53.4100	+2.201%	5,889,318	+64.445%
2025-06-25	52.3200	53.1500	51.8300	52.2600	+1.201%	4,457,372	+68.064%
2025-06-24	51.5800	51.8650	50.8250	51.6400	+2.197%	3,353,823	+70.081%
2025-06-23	51.2300	51.7300	49.3000	50.5300	-1.578%	5,656,180	+73.818%
2025-06-20	52.6600	53.3000	51.2000	51.3400	-2.395%	6,912,756	+71.075%
2025-06-18	52.0880	52.8500	51.7000	52.6000	+1.071%	4,461,773	+66.977%
2025-06-17	52.0175	52.7180	51.6550	52.0425	-0.711%	3,683,768	+68.766%
2025-06-16	51.1650	52.7450	51.0975	52.4150	+3.710%	4,000,556	+67.567%
2025-06-13	51.1675	51.1925	50.1850	50.5400	-1.376%	3,405,960	+73.783%
2025-06-12	50.4250	51.3750	50.1775	51.2450	+0.230%	2,906,644	+71.392%
2025-06-11	51.3200	51.7450	50.6050	51.1275	-0.263%	4,221,132	+71.786%
2025-06-10	50.9000	51.6200	50.1350	51.2625	+0.186%	4,837,208	+71.334%
2025-06-09	52.3125	52.3125	49.1500	51.1675	-3.380%	8,047,636	+71.652%
2025-06-06	52.6500	53.4775	52.1775	52.9575	+2.422%	6,523,468	+65.850%
2025-06-05	51.5625	52.1600	51.0500	51.7050	+0.383%	5,035,548	+69.868%
2025-06-04	52.0075	52.4114	51.5025	51.5075	-0.904%	4,561,208	+70.519%
2025-06-03	51.9175	52.3350	51.2225	51.9775	-0.139%	4,966,516	+68.977%
2025-06-02	52.2375	52.7000	51.0000	52.0500	-0.706%	4,780,820	+68.742%
2025-05-30	51.9625	52.5538	51.1350	52.4200	+0.182%	7,512,700	+67.551%
2025-05-29	53.4400	53.5350	51.9450	52.3250	-0.716%	3,862,996	+67.855%
2025-05-28	53.1325	53.3750	52.6488	52.7025	-0.809%	2,746,472	+66.652%
2025-05-27	52.3063	53.2250	51.8400	53.1325	+2.865%	5,057,952	+65.304%
2025-05-23	50.5425	52.0750	50.1000	51.6525	-0.053%	3,872,032	+70.040%
2025-05-22	51.5325	52.1250	51.2300	51.6800	+0.706%	4,626,224	+69.950%
2025-05-21	51.9950	52.5575	51.0400	51.3175	-2.410%	4,792,740	+71.150%
2025-05-20	51.9475	52.6125	51.8225	52.5850	+1.125%	3,446,660	+67.025%
2025-05-19	51.1600	52.3150	50.7800	52.0000	-0.550%	5,798,108	+68.904%
2025-05-16	51.7250	52.6138	51.7250	52.2875	+1.044%	4,639,720	+67.975%
2025-05-15	50.5300	51.7863	50.3613	51.7475	+1.715%	4,219,044	+69.728%
2025-05-14	50.7600	51.3725	50.4426	50.8750	+0.355%	4,326,224	+72.639%
2025-05-13	49.4750	51.3050	49.3625	50.6950	+2.809%	5,506,480	+73.252%
2025-05-12	48.9550	49.3750	48.2250	49.3100	+6.272%	7,312,780	+78.118%
2025-05-09	46.1725	46.7425	46.0975	46.4000	+0.602%	2,972,336	+89.289%
2025-05-08	46.1475	46.7375	45.6875	46.1225	+2.614%	5,272,944	+90.428%
2025-05-07	44.5000	45.3450	44.4450	44.9475	+0.824%	5,633,984	+95.406%
2025-05-06	44.0525	44.8475	43.7775	44.5800	-0.680%	4,218,136	+97.017%
2025-05-05	44.8475	45.5650	44.4730	44.8850	-1.107%	4,021,968	+95.678%
2025-05-02	44.5650	45.6138	44.3050	45.3875	+4.136%	5,773,980	+93.511%
2025-05-01	43.1875	44.2713	43.1000	43.5850	+1.449%	8,007,244	+101.514%
2025-04-30	41.6900	43.0550	41.4275	42.9625	+0.041%	4,773,964	+104.434%
2025-04-29	42.0250	43.1850	41.8950	42.9450	+1.435%	3,956,696	+104.517%
2025-04-28	42.7350	43.2488	41.7625	42.3375	+0.041%	4,663,616	+107.452%
2025-04-25	42.1300	42.6000	41.8750	42.3200	+0.136%	4,029,664	+107.538%
2025-04-24	40.6250	42.4825	40.5750	42.2625	+4.539%	5,206,504	+107.820%
2025-04-23	41.3150	42.2775	40.1875	40.4275	+2.686%	7,564,028	+117.253%
2025-04-22	38.7325	39.9000	38.5275	39.3700	+2.586%	7,394,860	+123.089%
2025-04-21	39.3125	39.4500	38.0975	38.3775	-3.768%	6,314,172	+128.858%
2025-04-17	39.7500	40.4250	39.1300	39.8800	+1.026%	9,123,228	+120.236%
2025-04-16	39.8500	40.8225	38.3000	39.4750	-8.955%	28,485,160	+122.495%
2025-04-15	43.3125	44.3250	43.3125	43.3575	+0.254%	10,005,616	+102.572%
2025-04-14	44.2350	44.2975	42.7288	43.2475	+0.957%	6,736,152	+103.087%
2025-04-11	41.0775	43.1400	40.7625	42.8375	+4.285%	9,917,356	+105.031%
2025-04-10	40.9425	42.8025	40.0250	41.0775	-3.755%	13,294,216	+113.815%
2025-04-09	36.4613	43.2825	36.2250	42.6800	+16.120%	18,881,548	+105.787%
2025-04-08	38.3925	38.7850	36.0250	36.7550	+1.892%	12,812,404	+138.961%
2025-04-07	34.2750	37.6725	32.8200	36.0725	-1.225%	18,885,720	+143.482%
2025-04-04	37.8675	38.0750	35.3613	36.5200	-8.402%	11,909,432	+140.498%
2025-04-03	40.3350	41.2788	39.7095	39.8700	-8.508%	8,552,588	+120.291%
2025-04-02	42.5975	44.3950	42.2350	43.5775	+0.711%	5,506,816	+101.549%
2025-04-01	41.3500	43.3575	40.8175	43.2700	+4.523%	8,852,820	+102.981%
2025-03-31	39.8225	41.6600	39.3025	41.3975	+0.528%	7,049,692	+112.163%
2025-03-28	41.6025	42.2550	40.6200	41.1800	-2.533%	9,492,368	+113.283%
2025-03-27	43.1275	43.2500	41.5950	42.2500	-2.840%	13,220,336	+107.882%
2025-03-26	44.8975	44.9438	43.3075	43.4850	-3.043%	8,210,696	+101.978%
2025-03-25	45.3375	45.9325	44.5000	44.8500	-0.300%	8,204,580	+95.831%
2025-03-24	44.5600	45.4725	44.2781	44.9850	+3.796%	7,204,824	+95.243%
2025-03-21	43.2825	43.4725	42.6113	43.3400	-1.422%	14,298,620	+102.653%
2025-03-20	43.8475	44.5000	43.6188	43.9650	-1.285%	7,316,828	+99.773%
2025-03-19	43.2600	45.2350	42.8044	44.5375	+3.162%	6,515,276	+97.205%
2025-03-18	42.8775	43.3950	42.3050	43.1725	-0.981%	6,201,552	+103.440%
2025-03-17	41.9425	43.9275	41.9425	43.6000	+3.742%	7,474,172	+101.445%
2025-03-14	41.3050	42.3550	40.8750	42.0275	+4.397%	8,918,092	+108.982%
2025-03-13	42.8988	42.8988	39.7600	40.2575	-5.907%	13,859,520	+118.171%
2025-03-12	44.2300	44.3625	42.5875	42.7850	+0.470%	10,932,480	+105.282%
2025-03-11	42.3413	43.4045	41.6725	42.5850	+1.902%	11,024,256	+106.246%
2025-03-10	46.0625	46.2500	41.3500	41.7900	-13.015%	19,729,764	+110.170%
2025-03-07	47.0025	48.1100	45.5766	48.0425	+1.302%	13,196,264	+82.817%
2025-03-06	48.1638	48.6400	46.3050	47.4250	-3.554%	11,940,348	+85.198%
2025-03-05	48.9275	49.4425	48.3150	49.1725	+0.337%	8,185,776	+78.616%
2025-03-04	49.0725	49.9833	46.5000	49.0075	-2.729%	11,927,472	+79.217%
2025-03-03	52.2875	52.9075	50.1675	50.3825	-1.404%	7,155,784	+74.326%
2025-02-28	50.6275	51.7400	50.3525	51.1000	+0.442%	31,180,152	+71.879%
2025-02-27	52.5238	52.7900	50.6888	50.8750	-1.529%	5,276,076	+72.639%
2025-02-26	50.9175	52.4675	50.6483	51.6650	+2.847%	6,804,292	+69.999%
2025-02-25	53.3400	53.4975	49.7225	50.2350	-6.370%	11,353,760	+74.838%
2025-02-24	54.8325	55.5225	52.6825	53.6525	-1.884%	9,196,424	+63.702%
2025-02-21	56.8725	56.9863	54.3225	54.6825	-3.217%	8,411,784	+60.618%
2025-02-20	58.0488	58.0488	55.2000	56.5000	-2.858%	9,384,992	+55.451%
2025-02-19	58.8750	59.1250	57.5095	58.1625	-1.223%	5,576,828	+51.008%
2025-02-18	58.9700	59.1250	57.9750	58.8825	+0.602%	4,697,660	+49.161%