Dark

MKTX
MarketAxess Holdings Inc.
stock NASDAQ

Market Open

Jul 2, 2026 3:30:03 PM EDT

116.54USD+1.791%(+2.05)458,344

111.60Bid 122.66Ask 11.06Spread

Pre-market

0.00USD-100.000%(-114.49)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

114.49USD+0.017%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	115.9500	117.75000	114.8200	116.5400	+1.791%	458,344	0.000%
2026-07-01	115.3300	117.37000	113.7800	114.4900	+0.881%	586,757	+1.791%
2026-06-30	108.7800	114.55500	108.7600	113.4900	+3.238%	668,200	+2.687%
2026-06-29	114.2800	114.81000	108.8000	109.9300	-2.319%	709,194	+6.013%
2026-06-26	110.0800	113.28410	110.0800	112.5400	+3.163%	1,049,668	+3.554%
2026-06-25	112.8300	114.08000	108.7500	109.0900	-3.852%	693,909	+6.829%
2026-06-24	118.0500	119.67000	113.2900	113.4600	-3.986%	671,987	+2.715%
2026-06-23	119.3200	120.37000	116.6600	118.1700	+0.897%	620,004	-1.379%
2026-06-22	119.8400	120.40000	116.7600	117.1200	-2.668%	1,131,947	-0.495%
2026-06-18	121.3800	122.97000	119.4400	120.3300	+0.359%	1,239,562	-3.150%
2026-06-17	123.0700	124.76500	119.1050	119.9000	-3.934%	1,315,565	-2.802%
2026-06-16	122.1900	125.21000	120.3100	124.8100	+3.149%	831,008	-6.626%
2026-06-15	120.7200	123.89000	120.0300	121.0000	+0.091%	688,756	-3.686%
2026-06-12	118.7100	121.11000	117.3100	120.8900	+3.920%	682,443	-3.598%
2026-06-11	114.8500	116.78000	113.6200	116.3300	+0.189%	807,577	+0.181%
2026-06-10	116.0300	117.79000	114.6600	116.1100	-0.343%	674,157	+0.370%
2026-06-09	115.0000	118.74000	114.7150	116.5100	+0.293%	930,709	+0.026%
2026-06-08	115.8500	117.12500	113.2900	116.1700	-0.650%	987,913	+0.318%
2026-06-05	120.9200	122.27000	115.5500	116.9300	-3.059%	1,108,203	-0.334%
2026-06-04	125.0400	126.00000	119.8600	120.6200	-1.919%	908,603	-3.383%
2026-06-03	123.0500	124.58500	120.8900	122.9800	-0.162%	756,248	-5.237%
2026-06-02	129.0000	129.66500	122.5150	123.1800	-4.726%	846,506	-5.390%
2026-06-01	130.2400	131.57000	128.9400	129.2900	-0.577%	691,364	-9.862%
2026-05-29	131.2400	131.29000	129.5500	130.0400	-1.148%	695,336	-10.381%
2026-05-28	131.0000	132.74100	130.3750	131.5500	+0.466%	705,033	-11.410%
2026-05-27	130.1400	133.00000	130.1400	130.9400	-0.221%	528,616	-10.997%
2026-05-26	135.5400	136.06000	130.9600	131.2300	-4.302%	697,011	-11.194%
2026-05-22	135.0800	137.26000	135.0000	137.1300	+0.646%	815,626	-15.015%
2026-05-21	137.0300	137.52000	135.2200	136.2500	-1.110%	678,744	-14.466%
2026-05-20	139.8800	140.31500	137.5900	137.7800	-2.883%	530,166	-15.416%
2026-05-19	142.5400	145.37500	140.4200	141.8700	+0.539%	614,822	-17.854%
2026-05-18	138.8800	142.74000	138.5350	141.1100	+1.921%	787,887	-17.412%
2026-05-15	141.7700	142.93000	138.4400	138.4500	-1.466%	542,361	-15.825%
2026-05-14	139.7700	142.05000	138.0400	140.5100	+0.883%	420,853	-17.059%
2026-05-13	140.4000	140.40000	137.2700	139.2800	-1.478%	549,850	-16.327%
2026-05-12	145.4100	145.47000	141.1900	141.3700	-2.644%	617,296	-17.564%
2026-05-11	146.9900	148.52000	144.3100	145.2100	-1.573%	694,180	-19.744%
2026-05-08	150.9600	151.88500	145.9500	147.5300	-3.360%	573,415	-21.006%
2026-05-07	152.7600	154.40650	146.0000	152.6600	+2.567%	1,052,911	-23.660%
2026-05-06	150.4700	152.12000	148.4700	148.8400	-1.619%	561,456	-21.701%
2026-05-05	153.9200	154.01000	148.5250	151.2900	-2.324%	647,128	-22.969%
2026-05-04	152.0000	156.74000	151.8000	154.8900	+1.321%	373,244	-24.760%
2026-05-01	158.2700	158.77000	152.7600	152.8700	-2.748%	667,769	-23.765%
2026-04-30	158.9900	160.17990	156.4100	157.1900	-2.227%	537,983	-25.860%
2026-04-29	157.1700	161.54000	155.3400	160.7700	+1.439%	629,096	-27.511%
2026-04-28	162.0400	162.77500	157.7650	158.4900	-1.024%	379,956	-26.469%
2026-04-27	163.1900	164.56000	159.8900	160.1300	-1.875%	392,086	-27.222%
2026-04-24	163.3300	163.46000	159.0300	163.1900	-0.257%	426,474	-28.586%
2026-04-23	162.0200	164.10000	159.7250	163.6100	+0.615%	416,179	-28.770%
2026-04-22	164.1300	164.36000	161.7100	162.6100	-1.062%	307,298	-28.332%
2026-04-21	164.9600	165.28000	163.2800	164.3550	-0.367%	272,658	-29.093%
2026-04-20	168.3300	169.29000	163.1600	164.9600	-2.391%	532,640	-29.353%
2026-04-17	172.8200	173.70000	168.3500	169.0000	-2.594%	643,678	-31.041%
2026-04-16	171.9900	173.55000	170.9650	173.5000	+1.207%	295,276	-32.830%
2026-04-15	172.3200	172.87500	170.6300	171.4300	+0.234%	286,987	-32.019%
2026-04-14	174.2900	174.44500	170.3500	171.0300	-2.022%	422,238	-31.860%
2026-04-13	170.9800	175.00000	170.9800	174.5600	+1.524%	324,594	-33.238%
2026-04-10	171.9600	174.79000	170.7600	171.9400	-0.480%	252,693	-32.221%
2026-04-09	176.0900	176.38500	172.5300	172.7700	-2.307%	411,048	-32.546%
2026-04-08	173.4800	178.08000	171.7500	176.8500	+0.620%	469,944	-34.102%
2026-04-07	175.5400	180.59000	172.0000	175.7600	+0.348%	628,029	-33.694%
2026-04-06	172.5800	175.74000	170.5450	175.1500	+2.152%	386,182	-33.463%
2026-04-02	166.2500	171.80000	165.8350	171.4600	+3.526%	301,290	-32.031%
2026-04-01	164.9800	166.70000	163.3300	165.6200	+0.388%	505,496	-29.634%
2026-03-31	166.2000	166.28000	163.6200	164.9800	+0.127%	402,670	-29.361%
2026-03-30	165.1700	166.13500	163.6300	164.7700	+0.396%	314,669	-29.271%
2026-03-27	165.4800	167.70000	163.1800	164.1200	-1.560%	324,311	-28.991%
2026-03-26	164.9400	169.45000	164.8450	166.7200	+0.367%	384,738	-30.098%
2026-03-25	168.1200	169.95000	164.5600	166.1100	-0.264%	335,377	-29.842%
2026-03-24	171.3000	171.30000	166.0800	166.5500	-2.408%	501,191	-30.027%
2026-03-23	173.4500	173.86000	169.7150	170.6600	-1.925%	494,161	-31.712%
2026-03-20	175.4600	175.95500	172.3300	174.0100	-0.372%	912,608	-33.027%
2026-03-19	173.1800	176.52250	172.0100	174.6600	+0.017%	313,318	-33.276%
2026-03-18	178.1600	178.16000	173.7900	174.6300	-2.501%	539,895	-33.265%
2026-03-17	177.2700	180.73000	176.9750	179.1100	-0.677%	316,083	-34.934%
2026-03-16	179.8400	181.37500	177.1700	180.3300	+0.117%	354,719	-35.374%
2026-03-13	183.1700	183.50000	179.8000	180.1200	-0.755%	601,810	-35.299%
2026-03-12	178.8700	181.83000	177.7700	181.4900	+1.391%	573,613	-35.787%
2026-03-11	181.7400	182.77000	175.5700	179.0000	-1.746%	726,633	-34.894%
2026-03-10	184.9300	185.00000	180.8100	182.1800	-1.588%	486,588	-36.030%
2026-03-09	185.9800	188.96000	183.4550	185.1200	-0.532%	740,055	-37.046%
2026-03-06	185.4800	186.16000	182.9300	186.1100	+0.905%	448,021	-37.381%
2026-03-05	182.4900	187.77000	182.2200	184.4400	-2.650%	564,389	-36.814%
2026-03-04	192.2400	193.02500	189.1000	189.4600	-2.143%	335,173	-38.488%
2026-03-03	189.5300	194.29000	188.5900	193.6100	+0.812%	544,399	-39.807%
2026-03-02	191.5800	195.96500	191.3450	192.0500	+0.026%	614,108	-39.318%
2026-02-27	185.4000	193.44000	185.2416	192.0000	+3.857%	1,012,259	-39.302%
2026-02-26	180.6000	187.00000	180.6000	184.8700	+2.415%	468,565	-36.961%
2026-02-25	181.5800	182.01000	178.8400	180.5100	-0.726%	346,680	-35.438%
2026-02-24	181.6500	184.00000	180.9250	181.8300	+0.099%	387,305	-35.907%
2026-02-23	181.2300	182.76500	179.4350	181.6500	+0.232%	365,941	-35.844%
2026-02-20	181.1100	182.36000	179.2700	181.2300	+0.293%	375,861	-35.695%
2026-02-19	176.5700	180.99000	175.3800	180.7000	+2.600%	605,686	-35.506%
2026-02-18	177.6800	178.40500	175.0200	176.1200	-0.917%	604,094	-33.829%
2026-02-17	179.4900	180.21500	176.8900	177.7500	-0.898%	446,321	-34.436%
2026-02-13	178.2100	179.86000	176.1750	179.3600	+1.071%	466,350	-35.025%
2026-02-12	178.8700	182.44990	175.7700	177.4600	-0.733%	714,854	-34.329%
2026-02-11	175.3400	179.74000	171.5100	178.7700	+0.823%	1,076,028	-34.810%
2026-02-10	171.9100	177.85000	170.5000	177.3100	+3.551%	606,338	-34.273%
2026-02-09	162.5900	171.89000	162.5900	171.2300	+5.483%	824,280	-31.939%
2026-02-06	162.5800	168.28000	157.9300	162.3300	-0.307%	1,158,448	-28.208%
2026-02-05	160.8500	165.00000	159.1100	162.8300	+0.283%	968,298	-28.428%
2026-02-04	160.4900	163.91990	158.4000	162.3700	+1.304%	571,905	-28.226%
2026-02-03	164.5100	165.65950	159.6200	160.2800	-3.643%	1,073,886	-27.290%
2026-02-02	168.7500	169.87000	165.2600	166.3400	-1.708%	482,061	-29.939%
2026-01-30	169.9300	170.43000	168.1650	169.2300	+0.368%	332,236	-31.135%
2026-01-29	169.6300	170.06000	167.5400	168.6100	+0.030%	357,856	-30.882%
2026-01-28	168.8500	170.07000	167.0900	168.5600	+0.107%	441,694	-30.861%
2026-01-27	171.3800	172.14000	167.8250	168.3800	-1.899%	349,126	-30.788%
2026-01-26	171.3200	173.49646	171.3200	171.6400	+0.070%	402,530	-32.102%
2026-01-23	170.7700	172.40000	169.9400	171.5200	-0.082%	338,167	-32.055%
2026-01-22	171.3200	172.94000	171.3200	171.6600	-0.157%	230,426	-32.110%
2026-01-21	171.7500	173.52000	170.2900	171.9300	-0.319%	315,691	-32.217%
2026-01-20	174.5000	176.43500	171.4100	172.4800	-2.045%	392,659	-32.433%
2026-01-16	174.7800	176.80000	173.7250	176.0800	+0.813%	574,268	-33.814%
2026-01-15	172.3400	176.43000	172.3400	174.6600	+1.088%	893,730	-33.276%
2026-01-14	171.2700	173.51000	171.1150	172.7800	+1.415%	557,449	-32.550%
2026-01-13	170.0000	171.89000	167.4750	170.3700	+0.159%	805,385	-31.596%
2026-01-12	168.6300	173.55000	168.6300	170.1000	+0.788%	762,308	-31.487%
2026-01-09	170.0500	172.28000	168.7300	168.7700	-1.695%	564,930	-30.947%
2026-01-08	172.8100	173.70000	169.5700	171.6800	-1.169%	881,435	-32.118%
2026-01-07	173.9500	178.19000	171.4970	173.7100	-4.239%	1,015,785	-32.911%
2026-01-06	180.3000	183.15000	180.3000	181.4000	+0.649%	480,333	-35.755%
2026-01-05	177.3400	183.10500	177.3100	180.2300	+0.941%	646,549	-35.338%
2026-01-02	180.3100	180.31000	178.2850	178.5500	-1.490%	482,520	-34.730%
2025-12-31	181.1500	182.60000	181.1000	181.2500	-0.690%	401,335	-35.702%
2025-12-30	182.8200	184.39000	182.3900	182.5100	-0.729%	285,326	-36.146%
2025-12-29	182.4100	184.28000	182.4100	183.8500	+0.541%	347,609	-36.611%
2025-12-26	181.7300	182.90990	181.2200	182.8600	+0.175%	309,663	-36.268%
2025-12-24	182.2200	183.53000	181.8450	182.5400	-0.382%	200,446	-36.156%
2025-12-23	181.0900	183.54000	180.2000	183.2400	+1.137%	513,985	-36.400%
2025-12-22	180.4800	181.58780	179.7348	181.1800	+1.342%	690,063	-35.677%
2025-12-19	179.8800	181.28500	177.9900	178.7800	-1.254%	2,903,007	-34.814%
2025-12-18	181.8900	184.00000	180.6750	181.0500	-0.456%	648,145	-35.631%
2025-12-17	179.2600	183.40000	179.2000	181.8800	+1.343%	588,229	-35.925%
2025-12-16	179.5000	182.07000	179.3450	179.4700	+0.151%	809,497	-35.064%
2025-12-15	178.4400	179.87500	177.5950	179.2000	+0.117%	691,178	-34.967%
2025-12-12	177.8500	179.79000	177.2200	178.9900	+0.641%	957,503	-34.890%
2025-12-11	174.5100	178.90000	174.5100	177.8500	+1.507%	853,468	-34.473%
2025-12-10	171.5100	176.00000	171.5100	175.2100	+1.184%	797,718	-33.486%
2025-12-09	174.0900	175.33000	170.3300	173.1600	+4.907%	859,315	-32.698%
2025-12-08	166.9100	167.52000	163.3300	165.0600	-1.304%	581,158	-29.395%
2025-12-05	167.3500	168.51000	165.9650	167.2400	-0.006%	528,763	-30.316%
2025-12-04	163.9000	169.49000	163.9000	167.2500	+4.721%	821,641	-30.320%
2025-12-03	161.2800	163.57000	159.4300	159.7100	-0.653%	542,813	-27.030%
2025-12-02	160.0600	161.10000	158.0500	160.7600	+0.481%	447,506	-27.507%
2025-12-01	162.1600	164.32000	158.9550	159.9900	-2.380%	706,209	-27.158%
2025-11-28	164.8200	165.09000	163.0500	163.8900	-0.189%	260,811	-28.891%
2025-11-26	164.4800	165.86000	163.6650	164.2000	+0.195%	626,463	-29.026%
2025-11-25	161.9200	164.50000	161.0200	163.8800	+1.286%	629,081	-28.887%
2025-11-24	161.4800	162.44000	159.8400	161.8000	+0.049%	522,134	-27.973%
2025-11-21	163.6600	164.68000	161.3200	161.7200	+0.019%	608,491	-27.937%
2025-11-20	165.4200	166.33500	161.2700	161.6900	-3.290%	989,223	-27.924%
2025-11-19	170.3800	172.01000	167.1600	167.1900	-3.342%	599,778	-30.295%
2025-11-18	173.3800	175.79000	172.8300	172.9700	-0.285%	513,656	-32.624%
2025-11-17	173.9500	175.35000	173.3800	173.4650	-0.860%	468,335	-32.816%
2025-11-14	175.2600	176.22500	173.1800	174.9700	+0.557%	574,326	-33.394%
2025-11-13	169.7500	174.61000	169.0150	174.0000	+2.516%	606,251	-33.023%
2025-11-12	171.4400	171.80000	169.3950	169.7300	-0.974%	685,196	-31.338%
2025-11-11	169.7000	174.52000	169.3100	171.4000	+1.306%	675,069	-32.007%
2025-11-10	170.3800	170.81000	165.0000	169.1900	+1.148%	656,713	-31.119%
2025-11-07	168.4000	173.00000	166.1100	167.2700	+0.917%	1,110,493	-30.328%
2025-11-06	163.0000	167.33000	161.8900	165.7500	+2.950%	1,145,288	-29.689%
2025-11-05	160.3400	163.84500	160.3400	161.0000	-0.183%	714,275	-27.615%
2025-11-04	160.2000	161.47500	158.9250	161.2950	+1.341%	485,032	-27.747%
2025-11-03	158.3800	159.45500	156.1700	159.1600	-0.562%	680,856	-26.778%
2025-10-31	159.8800	162.05000	158.6550	160.0600	+0.050%	528,706	-27.190%
2025-10-30	158.2800	161.36000	158.2800	159.9800	+0.711%	819,074	-27.153%
2025-10-29	161.8100	162.79500	158.4200	158.8500	-2.773%	704,777	-26.635%
2025-10-28	166.9700	167.24000	163.0900	163.3800	-2.489%	536,323	-28.669%
2025-10-27	172.7400	172.74000	166.4900	167.5500	-1.759%	641,261	-30.445%
2025-10-24	171.2700	172.71500	170.4900	170.5500	-0.571%	295,529	-31.668%
2025-10-23	171.6500	172.26000	169.0500	171.5300	-0.186%	312,299	-32.059%
2025-10-22	171.9700	174.95000	171.1500	171.8500	-0.622%	514,824	-32.185%
2025-10-21	170.4100	173.16000	170.2200	172.9250	+1.161%	394,245	-32.607%
2025-10-20	172.9300	173.65000	168.8300	170.9400	-0.187%	843,113	-31.824%
2025-10-17	171.4200	172.76000	170.1400	171.2600	+0.111%	470,111	-31.951%
2025-10-16	171.5800	172.14190	170.0000	171.0700	-0.280%	546,072	-31.876%
2025-10-15	170.0100	172.67000	169.1101	171.5500	+0.275%	440,272	-32.066%
2025-10-14	172.1000	173.69000	170.1250	171.0800	-1.053%	525,234	-31.880%
2025-10-13	176.2600	179.05980	172.4000	172.9000	-2.537%	947,624	-32.597%
2025-10-10	171.9500	177.63000	171.5500	177.4000	+3.002%	852,181	-34.307%
2025-10-09	171.8900	173.41000	170.5050	172.2300	+0.058%	462,819	-32.335%
2025-10-08	167.6800	172.17000	165.7100	172.1300	+2.373%	736,810	-32.295%
2025-10-07	167.9000	170.52000	167.3500	168.1400	+0.155%	1,201,007	-30.689%
2025-10-06	166.4500	168.01000	161.6100	167.8800	-1.537%	1,640,960	-30.581%
2025-10-03	169.5900	171.98000	169.0000	170.5000	+0.537%	794,770	-31.648%
2025-10-02	170.3600	171.64000	168.7400	169.5900	-0.732%	2,428,392	-31.281%
2025-10-01	175.5400	175.78000	169.5900	170.8400	-1.957%	859,562	-31.784%
2025-09-30	176.5300	177.49500	174.0400	174.2500	-1.903%	680,948	-33.119%
2025-09-29	182.0800	182.08000	176.9800	177.6300	-1.393%	710,038	-34.392%
2025-09-26	179.4500	181.23500	177.6000	180.1400	+1.106%	574,187	-35.306%
2025-09-25	178.9600	180.53000	177.6500	178.1700	-0.486%	574,891	-34.591%
2025-09-24	178.8400	180.10000	177.0000	179.0400	-0.039%	664,572	-34.908%
2025-09-23	178.7000	181.37500	177.9100	179.1100	+0.387%	576,507	-34.934%
2025-09-22	179.9900	181.32000	176.5650	178.4200	+0.056%	891,450	-34.682%
2025-09-19	180.3000	180.30000	177.8400	178.3200	-0.773%	9,702,909	-34.646%
2025-09-18	183.1600	183.56000	179.6000	179.7100	-2.081%	674,960	-35.151%
2025-09-17	183.1300	185.21000	182.5150	183.5300	+0.323%	593,391	-36.501%
2025-09-16	181.2800	185.17000	179.8700	182.9400	+0.694%	530,364	-36.296%
2025-09-15	186.1900	186.19000	180.9500	181.6800	-1.715%	737,089	-35.854%
2025-09-12	188.3200	189.39000	184.6200	184.8500	-1.916%	648,628	-36.954%
2025-09-11	185.7700	190.47000	185.0600	188.4600	+2.074%	777,469	-38.162%
2025-09-10	186.6100	187.85000	183.1900	184.6300	-1.881%	820,906	-36.879%
2025-09-09	187.4500	188.53000	186.2500	188.1700	+0.534%	680,734	-38.067%
2025-09-08	188.0100	188.18500	184.2700	187.1700	-0.176%	867,936	-37.736%
2025-09-05	185.0000	189.54000	183.6700	187.5000	+4.091%	758,253	-37.845%
2025-09-04	182.0000	182.74000	178.2000	180.1300	-0.804%	716,202	-35.302%
2025-09-03	179.7000	181.69000	179.2600	181.5900	+0.771%	1,103,340	-35.822%
2025-09-02	184.6700	184.99000	179.0976	180.2000	-1.980%	611,315	-35.327%
2025-08-29	184.2200	184.34000	182.3500	183.8400	+0.707%	592,373	-36.608%
2025-08-28	187.4400	188.00000	182.1500	182.5500	-2.645%	648,174	-36.160%
2025-08-27	189.7600	191.00000	187.3800	187.5100	-1.196%	452,332	-37.849%
2025-08-26	189.3400	191.62000	189.0200	189.7800	-0.195%	551,893	-38.592%
2025-08-25	190.7700	192.96000	189.7500	190.1500	+0.752%	818,491	-38.712%
2025-08-22	187.9600	189.32500	186.8700	188.7300	+1.006%	589,577	-38.250%
2025-08-21	188.1100	190.50500	184.8400	186.8500	-1.200%	754,299	-37.629%
2025-08-20	186.9900	189.13000	186.4450	189.1200	+1.215%	605,158	-38.378%
2025-08-19	187.5500	188.54500	186.3100	186.8500	+0.129%	346,649	-37.629%
2025-08-18	191.4900	191.49000	186.4800	186.6100	-1.805%	470,851	-37.549%
2025-08-15	188.3000	191.52000	187.7900	190.0400	+1.284%	686,997	-38.676%
2025-08-14	189.4900	190.78500	187.0500	187.6300	-0.725%	528,842	-37.888%
2025-08-13	188.0300	192.28500	187.5000	189.0000	+0.414%	655,284	-38.339%
2025-08-12	189.2700	190.87000	186.3200	188.2200	-0.555%	632,380	-38.083%
2025-08-11	187.9100	190.55000	185.4100	189.2700	+1.208%	937,253	-38.427%
2025-08-08	184.4300	187.54000	183.0000	187.0100	+1.399%	707,738	-37.682%
2025-08-07	186.3800	190.45100	182.9950	184.4300	-1.269%	1,348,699	-36.811%
2025-08-06	200.9000	200.90000	186.1400	186.8000	-10.110%	1,903,137	-37.612%
2025-08-05	209.1600	210.05000	207.4400	207.8100	-0.774%	428,439	-43.920%
2025-08-04	208.5400	209.90000	207.5100	209.4300	+0.809%	334,943	-44.354%
2025-08-01	207.1200	209.95000	205.7525	207.7500	+1.095%	416,260	-43.904%
2025-07-31	208.2800	209.10000	205.3200	205.5000	-2.185%	454,749	-43.290%
2025-07-30	207.5950	210.94000	206.0400	210.0900	+1.409%	471,405	-44.529%
2025-07-29	208.1200	209.32800	206.2600	207.1700	-0.241%	342,169	-43.747%
2025-07-28	210.3000	211.16000	207.3425	207.6700	-1.788%	345,495	-43.882%
2025-07-25	213.6700	214.42390	210.6300	211.4500	-1.071%	214,825	-44.885%
2025-07-24	211.9200	214.98000	211.6700	213.7400	+0.787%	267,605	-45.476%
2025-07-23	209.8400	212.32000	209.0950	212.0700	+0.665%	330,278	-45.046%
2025-07-22	208.5100	211.19000	208.4480	210.6700	+1.401%	299,554	-44.681%
2025-07-21	208.8400	209.74000	206.7500	207.7600	-0.517%	391,570	-43.906%
2025-07-18	210.4300	211.67500	208.0200	208.8400	-0.756%	368,602	-44.197%
2025-07-17	215.7200	216.18500	210.3300	210.4300	-2.366%	510,090	-44.618%
2025-07-16	214.5200	216.17000	212.5300	215.5300	+0.457%	263,776	-45.929%
2025-07-15	216.4200	217.51500	214.4150	214.5500	-1.243%	304,768	-45.682%
2025-07-14	216.0300	219.18000	215.4100	217.2500	+0.555%	289,394	-46.357%
2025-07-11	219.0000	219.00000	214.8700	216.0500	-1.334%	284,049	-46.059%
2025-07-10	218.0100	220.42000	217.6400	218.9700	-0.141%	291,887	-46.778%
2025-07-09	217.9900	219.37000	215.6000	219.2800	+1.135%	370,967	-46.853%
2025-07-08	220.0100	221.63000	216.7800	216.8200	-2.311%	474,997	-46.250%
2025-07-07	217.1000	222.40500	215.1675	221.9500	+2.409%	411,937	-47.493%
2025-07-03	217.9100	218.05500	214.4234	216.7300	-1.113%	302,184	-46.228%
2025-07-02	221.9400	222.47000	218.5900	219.1700	-1.766%	435,733	-46.827%
2025-07-01	223.1500	225.07000	220.9500	223.1100	-0.103%	454,571	-47.766%
2025-06-30	219.9100	223.45000	217.1800	223.3400	+1.726%	355,086	-47.819%
2025-06-27	219.9700	220.89000	218.7400	219.5500	-0.453%	425,474	-46.919%
2025-06-26	223.1600	224.04000	218.7700	220.5500	-1.170%	394,520	-47.159%
2025-06-25	221.9800	223.49000	220.2300	223.1600	+0.193%	317,662	-47.777%
2025-06-24	221.8600	222.87000	218.9700	222.7300	+0.870%	354,886	-47.677%
2025-06-23	222.0000	223.92000	219.9500	220.8100	+0.469%	355,634	-47.222%
2025-06-20	219.7600	222.07990	217.1900	219.7800	-0.466%	773,303	-46.974%
2025-06-18	223.5000	224.77000	219.8600	220.8100	-1.204%	409,231	-47.222%
2025-06-17	225.0100	225.59000	222.1900	223.5000	-0.614%	307,875	-47.857%
2025-06-16	225.4400	226.64000	223.3800	224.8800	-0.164%	287,143	-48.177%
2025-06-13	226.9500	228.16000	224.7100	225.2500	-0.723%	296,732	-48.262%
2025-06-12	225.6800	227.65500	224.1515	226.8900	+0.831%	377,679	-48.636%
2025-06-11	224.3900	225.81000	223.0400	225.0200	+0.258%	418,431	-48.209%
2025-06-10	223.3000	225.00000	221.4750	224.4400	+0.533%	312,212	-48.075%
2025-06-09	222.5600	224.03000	220.1600	223.2500	+0.464%	558,901	-47.798%
2025-06-06	226.2900	226.53500	221.6300	222.2200	-1.729%	460,277	-47.556%
2025-06-05	221.0000	227.13000	219.2600	226.1300	+3.355%	755,779	-48.463%
2025-06-04	215.0000	222.35000	212.8300	218.7900	+1.881%	652,896	-46.734%
2025-06-03	217.9300	220.14500	212.8800	214.7500	-1.950%	635,328	-45.732%
2025-06-02	215.5900	219.07000	214.8400	219.0200	+1.206%	468,796	-46.790%
2025-05-30	214.0800	216.81500	213.0400	216.4100	+1.091%	1,175,827	-46.149%
2025-05-29	214.4300	215.50500	212.9300	214.0750	-0.259%	559,029	-45.561%
2025-05-28	217.2100	218.20000	214.4800	214.6300	-1.487%	595,873	-45.702%
2025-05-27	218.0900	218.56000	215.4900	217.8700	+0.009%	379,002	-46.509%
2025-05-23	216.8300	219.23000	214.6100	217.8500	+0.665%	317,877	-46.504%
2025-05-22	218.7900	222.00000	215.4800	216.4100	-1.471%	446,782	-46.149%
2025-05-21	220.0900	222.75000	219.1750	219.6400	-1.370%	445,695	-46.940%
2025-05-20	219.0300	223.08500	219.0300	222.6900	+1.490%	512,737	-47.667%
2025-05-19	214.8300	220.27000	214.4950	219.4200	+1.579%	471,318	-46.887%
2025-05-16	215.0300	216.17000	212.0800	216.0100	+1.161%	530,869	-46.049%
2025-05-15	211.0000	214.50000	210.5850	213.5300	+1.285%	378,654	-45.422%
2025-05-14	213.7100	213.71000	209.8000	210.8200	-1.084%	791,209	-44.721%
2025-05-13	218.8800	219.58500	211.6400	213.1300	-2.274%	1,262,284	-45.320%
2025-05-12	228.2100	230.52000	216.9500	218.0900	-5.626%	899,816	-46.563%
2025-05-09	227.0800	232.27000	225.4300	231.0900	+2.144%	379,434	-49.569%
2025-05-08	231.8000	232.83500	225.9800	226.2400	-0.833%	394,937	-48.488%
2025-05-07	218.0000	229.99000	218.0000	228.1400	-0.323%	514,828	-48.917%
2025-05-06	228.5700	231.28000	224.9200	228.8800	+0.917%	739,010	-49.082%
2025-05-05	226.3400	227.90000	223.5000	226.8000	+0.496%	552,943	-48.616%
2025-05-02	224.1600	226.92000	223.5100	225.6800	+0.763%	366,359	-48.361%
2025-05-01	220.2800	225.06000	220.0550	223.9700	+1.074%	429,935	-47.966%
2025-04-30	221.5300	222.76000	215.6500	221.5900	-0.045%	669,170	-47.407%
2025-04-29	219.0200	222.46500	218.0550	221.6900	+1.400%	431,725	-47.431%
2025-04-28	218.6600	219.59000	217.1700	218.6300	-0.169%	320,868	-46.695%
2025-04-25	217.4500	220.24000	215.9300	219.0000	+0.371%	402,427	-46.785%
2025-04-24	219.9900	220.94000	216.9100	218.1900	+0.276%	483,194	-46.588%
2025-04-23	220.3000	220.51000	215.5100	217.5900	-2.167%	619,847	-46.441%
2025-04-22	221.8300	223.91250	220.2100	222.4100	+0.108%	466,747	-47.601%
2025-04-21	224.9000	225.94000	219.5900	222.1700	-1.328%	367,553	-47.545%
2025-04-17	222.3700	226.63000	222.3700	225.1600	+1.091%	351,905	-48.241%
2025-04-16	224.9000	226.69000	222.3200	222.7300	-0.558%	460,176	-47.677%
2025-04-15	222.2700	226.59000	221.2100	223.9800	+0.701%	496,995	-47.969%
2025-04-14	220.3500	223.73000	219.4500	222.4200	+0.275%	510,568	-47.604%
2025-04-11	211.0100	223.43000	209.5100	221.8100	+5.463%	1,218,949	-47.460%
2025-04-10	204.1400	212.36000	202.7950	210.3200	+3.509%	790,314	-44.589%
2025-04-09	203.7300	215.08500	194.0000	203.1900	-1.493%	1,821,955	-42.645%
2025-04-08	211.7000	211.99500	204.2000	206.2700	-0.794%	811,091	-43.501%
2025-04-07	211.4600	219.96000	207.3200	207.9200	-2.357%	1,154,416	-43.950%
2025-04-04	227.3500	229.84000	212.2750	212.9400	-1.485%	1,502,692	-45.271%
2025-04-03	214.3500	223.27000	211.6100	216.1500	+2.523%	867,339	-46.084%
2025-04-02	215.0200	215.26000	209.7800	210.8300	-2.357%	614,918	-44.723%
2025-04-01	216.1000	217.19000	214.2400	215.9200	-0.199%	541,482	-46.026%
2025-03-31	217.4600	219.10000	215.6100	216.3500	-0.185%	669,950	-46.134%
2025-03-28	219.5300	219.53000	216.1500	216.7500	-1.032%	365,011	-46.233%
2025-03-27	215.6100	221.13500	215.0000	219.0100	+1.922%	473,833	-46.788%
2025-03-26	213.7800	215.19000	213.4300	214.8800	+0.684%	380,452	-45.765%
2025-03-25	211.6300	214.06000	210.4800	213.4200	+0.774%	350,112	-45.394%
2025-03-24	216.8900	217.00000	210.8600	211.7800	-2.347%	491,612	-44.971%
2025-03-21	217.3200	219.17000	216.6650	216.8700	-0.436%	769,537	-46.263%
2025-03-20	215.9400	218.38000	215.6700	217.8200	+0.494%	319,788	-46.497%
2025-03-19	216.8800	218.77000	216.2700	216.7500	-0.281%	380,742	-46.233%
2025-03-18	217.1100	218.55000	215.4500	217.3600	+0.014%	306,375	-46.384%
2025-03-17	213.4000	218.71000	213.4000	217.3300	+2.331%	582,168	-46.376%
2025-03-14	212.6900	214.78000	210.5390	212.3800	+0.175%	511,233	-45.127%
2025-03-13	206.9500	212.34000	206.9500	212.0100	+2.445%	504,253	-45.031%
2025-03-12	209.9600	210.83000	205.2650	206.9500	-1.434%	490,834	-43.687%
2025-03-11	213.4100	215.01000	208.9100	209.9600	-1.228%	791,379	-44.494%
2025-03-10	207.0050	216.22000	207.0050	212.5700	+1.737%	854,968	-45.176%
2025-03-07	206.1500	210.93000	205.7250	208.9400	+1.353%	901,635	-44.223%
2025-03-06	195.8500	206.99000	195.8500	206.1500	+5.259%	1,377,358	-43.468%
2025-03-05	196.4300	197.65000	193.7700	195.8500	-1.031%	931,783	-40.495%
2025-03-04	193.9900	199.69000	192.9900	197.8900	+1.984%	1,310,021	-41.109%
2025-03-03	193.6000	195.72000	191.9400	194.0400	+0.648%	633,540	-39.940%
2025-02-28	190.3800	193.35000	190.0000	192.7900	+0.753%	3,251,345	-39.551%
2025-02-27	190.9100	194.96000	190.9100	191.3500	-0.240%	804,240	-39.096%
2025-02-26	196.7800	197.30000	190.7700	191.8100	-2.521%	605,623	-39.242%
2025-02-25	193.5500	198.88000	192.2400	196.7700	+1.292%	883,450	-40.773%
2025-02-24	194.1400	198.55000	192.2750	194.2600	+0.155%	783,020	-40.008%
2025-02-21	190.1300	195.03000	186.8400	193.9600	+2.186%	723,621	-39.915%
2025-02-20	191.6300	192.00000	188.5700	189.8100	-0.903%	505,058	-38.602%
2025-02-19	192.5900	195.19000	190.4800	191.5400	-1.314%	681,404	-39.156%
2025-02-18	193.9900	194.26000	191.9200	194.0900	+0.310%	470,120	-39.956%
2025-02-14	192.6300	195.47000	191.9500	193.4900	+1.081%	640,636	-39.769%
2025-02-13	193.5500	193.96000	190.5600	191.4200	-0.772%	417,193	-39.118%
2025-02-12	194.0000	194.00000	188.8800	192.9100	-1.209%	1,102,969	-39.588%
2025-02-11	196.0700	197.50000	191.9100	195.2700	-0.474%	555,573	-40.319%
2025-02-10	201.1300	202.54000	196.0400	196.2000	-2.567%	558,747	-40.601%
2025-02-07	200.0000	203.09000	197.6500	201.3700	+0.030%	667,749	-42.126%
2025-02-06	209.0100	209.01000	196.4850	201.3100	+1.636%	1,004,021	-42.109%
2025-02-05	207.0000	207.00000	196.4600	198.0700	-8.854%	1,291,536	-41.162%
2025-02-04	217.5500	218.45000	215.9700	217.3100	-0.403%	388,101	-46.372%
2025-02-03	219.7100	222.96000	216.4150	218.1900	-1.106%	611,746	-46.588%
2025-01-31	217.0900	221.52500	216.6600	220.6300	+1.313%	694,941	-47.179%
2025-01-30	218.4700	221.88500	215.9100	217.7700	-0.557%	557,898	-46.485%
2025-01-29	220.7800	221.65000	217.9000	218.9900	-1.926%	425,221	-46.783%
2025-01-28	224.0800	225.12000	222.0200	223.2900	-0.936%	333,113	-47.808%
2025-01-27	227.1400	228.38500	224.0500	225.4000	+0.432%	330,158	-48.296%
2025-01-24	226.4900	226.84000	223.3350	224.4300	-0.624%	342,582	-48.073%
2025-01-23	226.0400	226.12000	221.0400	225.8400	-0.022%	310,371	-48.397%
2025-01-22	219.7000	226.21000	219.7000	225.8900	+1.771%	417,297	-48.409%
2025-01-21	222.0700	222.07000	218.7850	221.9600	+0.662%	343,090	-47.495%
2025-01-17	222.2500	224.05900	220.0200	220.5000	-0.541%	336,130	-47.147%
2025-01-16	218.0700	222.47000	218.0000	221.7000	+1.781%	382,117	-47.433%
2025-01-15	219.8900	221.19000	215.8400	217.8200	+0.549%	517,227	-46.497%
2025-01-14	215.6700	218.41500	215.4300	216.6300	-0.120%	417,241	-46.203%
2025-01-13	214.1800	217.42000	210.7700	216.8900	+0.664%	370,156	-46.268%
2025-01-10	217.1700	217.70500	214.2100	215.4600	-1.885%	473,268	-45.911%