Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

Market Open

Aug 21, 2026 10:50:09 AM EDT

120.41USD+7.136%(+8.02)21,774,485

117.00Bid 120.80Ask 3.80Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

119.77USD+6.566%(+7.38)658,578

After-hours

Aug 20, 2026 4:59:30 PM EDT

112.70USD+0.276%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	119.6800	120.9400	115.9800	120.4100	+7.136%	21,774,485	0.000%
2026-08-20	113.2300	113.7400	108.3500	112.3900	+7.808%	47,249,087	+7.136%
2026-08-19	94.5400	106.9000	94.3000	104.2500	+12.678%	49,175,202	+15.501%
2026-08-18	95.8350	97.6599	92.4500	92.5200	-5.283%	16,911,035	+30.145%
2026-08-17	93.2500	98.5695	93.0800	97.6800	+4.987%	20,353,417	+23.270%
2026-08-14	94.9750	95.0800	91.6661	93.0400	-4.181%	20,678,812	+29.417%
2026-08-13	94.8300	98.8800	94.2800	97.1000	+2.394%	18,336,842	+24.006%
2026-08-12	97.1550	97.8900	94.6000	94.8300	-1.311%	11,468,125	+26.975%
2026-08-11	97.4000	99.2600	95.1400	96.0900	-1.274%	12,159,893	+25.310%
2026-08-10	99.4560	100.7700	96.2401	97.3300	-2.680%	13,560,320	+23.713%
2026-08-07	101.3400	105.5000	96.7741	100.0100	+3.263%	29,002,673	+20.398%
2026-08-06	96.0600	98.3800	95.4400	96.8500	-1.545%	10,128,697	+24.326%
2026-08-05	97.9200	99.2300	96.1200	98.3700	+0.737%	13,695,579	+22.405%
2026-08-04	93.9100	97.9803	93.4000	97.6500	+2.941%	15,220,766	+23.308%
2026-08-03	92.0100	96.0600	90.9300	94.8600	+1.694%	13,894,561	+26.934%
2026-07-31	94.8600	95.2000	89.2100	93.2800	-4.563%	20,678,317	+29.084%
2026-07-30	95.0900	98.2200	94.3300	97.7400	+4.725%	13,472,210	+23.194%
2026-07-29	96.3800	100.0500	93.2700	93.3300	-2.943%	14,243,156	+29.015%
2026-07-28	95.4700	98.3700	93.1150	96.1600	-2.524%	13,353,325	+25.218%
2026-07-27	94.5400	99.1600	94.0206	98.6500	+7.614%	17,633,516	+22.058%
2026-07-24	93.3700	93.6800	89.7600	91.6700	-2.093%	13,088,105	+31.352%
2026-07-23	97.0000	97.5100	92.3400	93.6300	-6.379%	17,186,424	+28.602%
2026-07-22	100.0600	101.9500	98.1200	100.0100	-1.903%	13,066,338	+20.398%
2026-07-21	101.3100	104.6000	99.9500	101.9500	+4.222%	20,223,507	+18.107%
2026-07-20	95.6200	100.9199	94.8600	97.8200	+3.131%	16,170,451	+23.093%
2026-07-17	91.3000	95.9699	90.0600	94.8500	+0.872%	13,064,479	+26.948%
2026-07-16	96.0000	96.6100	93.4500	94.0300	-3.529%	11,365,125	+28.055%
2026-07-15	99.7850	101.9500	96.3604	97.4700	-0.113%	14,584,929	+23.535%
2026-07-14	94.7600	98.0300	93.5600	97.5800	+5.950%	17,807,445	+23.396%
2026-07-13	91.4900	93.6400	90.0200	92.1000	-2.684%	12,682,302	+30.738%
2026-07-10	98.7550	100.1200	93.3500	94.6400	+0.799%	16,283,431	+27.230%
2026-07-09	94.0600	96.7999	92.8348	93.8900	+0.021%	13,822,804	+28.246%
2026-07-08	93.6810	95.0400	91.7800	93.8700	-3.585%	17,801,131	+28.273%
2026-07-07	101.1800	103.5600	96.9600	97.3600	-3.384%	18,218,008	+23.675%
2026-07-06	95.1350	104.7799	94.6300	100.7700	0.000%	27,536,202	+19.490%
2026-07-02	99.8500	104.1100	97.5700	100.7700	+7.902%	34,757,615	+19.490%
2026-07-01	87.6950	98.5250	86.2000	93.3900	+7.431%	34,687,180	+28.932%
2026-06-30	86.2050	88.2602	83.4200	86.9300	-6.204%	35,676,601	+38.514%
2026-06-29	85.6700	94.3700	82.7200	92.6800	+12.599%	44,931,518	+29.920%
2026-06-26	83.2300	87.6700	81.8100	82.3100	-3.539%	45,679,963	+46.288%
2026-06-25	94.6850	94.7200	85.0000	85.3300	-9.349%	45,357,904	+41.111%
2026-06-24	102.4800	102.9700	92.2800	94.1300	-9.351%	40,123,746	+27.919%
2026-06-23	106.5350	107.7550	103.5200	103.8400	-5.134%	22,502,944	+15.957%
2026-06-22	116.2100	120.0000	107.3100	109.4600	-2.728%	25,287,392	+10.004%
2026-06-18	117.6400	117.7500	107.8500	112.5300	-3.457%	35,530,742	+7.003%
2026-06-17	123.0100	125.4199	116.3600	116.5600	-5.089%	18,052,944	+3.303%
2026-06-16	129.3800	131.6950	122.5000	122.8100	-6.352%	17,795,568	-1.954%
2026-06-15	133.2200	136.2500	130.6320	131.1400	+5.784%	19,982,450	-8.182%
2026-06-12	119.4900	128.6000	117.2700	123.9700	+3.179%	16,836,332	-2.872%
2026-06-11	116.1050	121.1000	113.2675	120.1500	+4.161%	17,574,203	+0.216%
2026-06-10	116.3000	120.9399	115.0000	115.3500	-1.427%	15,690,778	+4.387%
2026-06-09	122.8500	125.5500	114.2060	117.0200	-8.003%	23,055,698	+2.897%
2026-06-08	125.8400	129.0000	123.1450	127.2000	+5.613%	20,951,993	-5.338%
2026-06-05	124.2500	125.2953	114.3100	120.4400	-6.903%	41,943,521	-0.025%
2026-06-04	126.7450	131.4700	125.6500	129.3700	+2.232%	24,590,429	-6.926%
2026-06-03	134.5000	138.1800	125.0000	126.5450	-7.007%	21,141,778	-4.848%
2026-06-02	142.6850	142.8000	134.1100	136.0800	-9.147%	31,128,114	-11.515%
2026-06-01	148.4650	153.8700	144.2900	149.7800	-5.852%	17,780,261	-19.609%
2026-05-29	149.9250	162.0600	148.2000	159.0900	+4.913%	19,225,592	-24.313%
2026-05-28	148.9800	153.6400	144.3000	151.6400	-1.660%	16,275,049	-20.595%
2026-05-27	156.7600	157.5500	153.8221	154.2000	-3.583%	11,885,090	-21.913%
2026-05-26	160.8300	167.0000	159.2800	159.9300	+0.025%	11,819,543	-24.711%
2026-05-22	164.0900	165.6600	159.2400	159.8900	-3.009%	12,786,841	-24.692%
2026-05-21	164.2800	168.7100	160.5700	164.8500	-0.579%	10,459,572	-26.958%
2026-05-20	166.0000	169.2300	163.2600	165.8100	+0.717%	9,825,342	-27.381%
2026-05-19	163.9900	168.4900	163.5000	164.6300	-1.200%	10,001,993	-26.860%
2026-05-18	169.1750	169.1750	162.0200	166.6300	-6.082%	19,299,743	-27.738%
2026-05-15	182.1100	182.2300	173.6100	177.4200	-5.108%	19,654,297	-32.133%
2026-05-14	177.8500	193.0000	174.6400	186.9700	+5.022%	15,859,427	-35.599%
2026-05-13	182.0300	182.4800	175.5700	178.0300	-3.465%	12,480,652	-32.365%
2026-05-12	191.3250	192.2374	179.8500	184.4200	-5.879%	14,769,685	-34.709%
2026-05-11	189.2000	197.0000	182.3100	195.9400	+4.451%	16,062,957	-38.548%
2026-05-08	178.6800	187.7700	177.6000	187.5900	+4.309%	15,985,219	-35.812%
2026-05-07	184.4100	184.4100	175.7200	179.8400	-3.736%	15,918,055	-33.046%
2026-05-06	184.5650	188.2600	178.9400	186.8200	-0.043%	14,338,624	-35.548%
2026-05-05	189.5500	190.4100	183.7200	186.9000	+1.687%	15,512,807	-35.575%
2026-05-04	180.9000	186.0050	178.4900	183.8000	+3.742%	18,210,370	-34.489%
2026-05-01	170.8000	180.3800	169.4300	177.1700	+7.084%	21,661,221	-32.037%
2026-04-30	161.7700	166.8400	159.0010	165.4500	+4.589%	12,437,797	-27.223%
2026-04-29	165.7100	165.7400	156.1101	158.1900	-4.538%	15,146,169	-23.883%
2026-04-28	163.8700	166.8400	159.6801	165.7100	-2.063%	13,874,266	-27.337%
2026-04-27	170.9200	175.7500	167.6100	169.2000	-1.064%	12,994,071	-28.836%
2026-04-24	176.8750	177.2800	169.0101	171.0200	-0.841%	14,118,488	-29.593%
2026-04-23	175.8800	180.9200	171.5401	172.4700	-3.841%	19,558,951	-30.185%
2026-04-22	174.9250	183.2500	174.0000	179.3600	+9.386%	31,893,902	-32.867%
2026-04-21	170.6100	172.9000	163.7500	163.9700	-4.004%	22,151,589	-26.566%
2026-04-20	162.2950	171.0600	160.6350	170.8100	+2.576%	21,407,285	-29.506%
2026-04-17	154.6300	173.1500	153.7700	166.5200	+11.803%	52,173,653	-27.690%
2026-04-16	143.2100	149.1600	139.3300	148.9400	+3.762%	17,637,957	-19.155%
2026-04-15	139.7500	143.7500	135.4900	143.5400	+4.461%	13,941,678	-16.114%
2026-04-14	137.9250	143.7000	136.3200	137.4100	+3.815%	20,643,177	-12.372%
2026-04-13	126.6500	132.4900	125.0400	132.3600	+2.892%	12,804,167	-9.028%
2026-04-10	130.0500	132.2800	127.4000	128.6400	-0.171%	13,089,186	-6.398%
2026-04-09	127.8250	132.2100	125.8000	128.8600	+0.436%	14,494,700	-6.558%
2026-04-08	133.6650	134.5000	126.1300	128.3000	+3.702%	17,149,197	-6.150%
2026-04-07	125.3200	126.7400	121.1400	123.7200	-3.109%	14,284,176	-2.675%
2026-04-06	124.5700	128.4600	123.2000	127.6900	+6.559%	18,435,856	-5.701%
2026-04-02	119.8000	122.6450	116.4000	119.8300	-2.403%	17,609,742	+0.484%
2026-04-01	126.1800	126.3000	121.4400	122.7800	-1.619%	15,378,298	-1.930%
2026-03-31	123.1600	125.3000	117.7500	124.8000	+2.767%	21,290,256	-3.518%
2026-03-30	129.5500	130.3400	120.8000	121.4400	-3.642%	15,800,397	-0.848%
2026-03-27	129.8800	130.6500	123.9800	126.0300	-5.191%	21,475,088	-4.459%
2026-03-26	136.5500	139.0800	132.6910	132.9300	-4.456%	15,285,461	-9.418%
2026-03-25	140.4000	143.8500	136.8000	139.1300	+2.114%	18,708,022	-13.455%
2026-03-24	138.7300	140.0500	134.2800	136.2500	-1.411%	19,098,507	-11.626%
2026-03-23	138.6050	139.9300	133.9700	138.2000	+1.872%	21,633,733	-12.873%
2026-03-20	139.4700	139.6850	134.1300	135.6600	-1.866%	28,567,654	-11.241%
2026-03-19	135.0200	139.7800	132.7600	138.2400	-1.651%	19,227,745	-12.898%
2026-03-18	144.9900	146.7586	140.3500	140.5600	-6.468%	21,314,081	-14.336%
2026-03-17	145.9650	152.2700	145.2300	150.2800	+1.871%	18,448,178	-19.876%
2026-03-16	145.3500	148.2400	143.3100	147.5200	+5.620%	22,933,214	-18.377%
2026-03-13	143.8600	147.2600	138.4400	139.6700	+1.697%	23,685,396	-13.790%
2026-03-12	137.1600	138.8000	133.3800	137.3400	-0.716%	15,229,408	-12.327%
2026-03-11	139.8100	142.6700	135.1400	138.3300	-0.094%	15,637,636	-12.955%
2026-03-10	141.9250	142.4600	133.9400	138.4600	-0.353%	18,324,975	-13.036%
2026-03-09	136.0000	140.1900	135.3030	138.9500	+4.059%	20,432,959	-13.343%
2026-03-06	134.8950	136.3600	131.7700	133.5300	-4.492%	19,538,812	-9.826%
2026-03-05	145.0400	146.4400	137.2100	139.8100	-4.527%	21,286,001	-13.876%
2026-03-04	143.8250	149.5400	142.1900	146.4400	+10.371%	37,382,631	-17.775%
2026-03-03	133.3350	136.4600	127.8000	132.6800	-3.611%	19,405,916	-9.248%
2026-03-02	129.1350	140.1400	128.9400	137.6500	+6.293%	25,452,442	-12.525%
2026-02-27	128.9450	131.1200	127.8602	129.5000	-2.924%	14,008,260	-7.019%
2026-02-26	133.7000	135.7500	128.6400	133.4000	-1.659%	18,102,191	-9.738%
2026-02-25	130.0450	137.8600	128.9400	135.6500	+8.860%	24,147,382	-11.235%
2026-02-24	121.7100	126.7399	118.4000	124.6100	+0.728%	15,352,178	-3.371%
2026-02-23	127.8950	130.3750	122.8300	123.7100	-5.601%	18,869,206	-2.668%
2026-02-20	130.5100	136.1400	129.4100	131.0500	+1.236%	17,625,403	-8.119%
2026-02-19	123.4900	130.0400	121.8700	129.4500	+3.395%	15,458,515	-6.983%
2026-02-18	127.6250	132.2500	123.6150	125.2000	-2.697%	17,307,041	-3.826%
2026-02-17	129.0100	132.1200	125.9100	128.6700	-3.892%	18,880,075	-6.420%
2026-02-13	126.9950	135.2500	125.7600	133.8800	+8.846%	24,604,015	-10.061%
2026-02-12	127.5700	128.9900	120.6400	123.0000	-2.435%	20,924,569	-2.106%
2026-02-11	133.6850	133.9100	123.9150	126.0700	-5.211%	25,835,811	-4.490%
2026-02-10	133.6600	139.1600	132.6775	133.0000	-3.930%	23,000,386	-9.466%
2026-02-09	127.3700	139.5800	125.1300	138.4400	+2.601%	34,290,050	-13.024%
2026-02-06	114.9500	135.6700	114.6800	134.9300	+26.115%	57,780,097	-10.761%
2026-02-05	120.2500	122.0000	104.1650	106.9900	-17.120%	60,167,748	+12.543%
2026-02-04	130.0100	130.8199	121.1880	129.0900	-3.129%	25,810,303	-6.724%
2026-02-03	140.1350	140.2300	126.7401	133.2600	-4.562%	26,153,075	-9.643%
2026-02-02	139.7650	147.8751	138.0000	139.6300	-6.733%	27,154,572	-13.765%
2026-01-30	139.9950	151.1500	139.9000	149.7100	+4.553%	22,767,984	-19.571%
2026-01-29	155.9500	156.0000	139.3601	143.1900	-9.631%	34,623,898	-15.909%
2026-01-28	164.4500	165.7200	157.0000	158.4500	-1.937%	14,082,543	-24.008%
2026-01-27	160.3050	161.6700	156.9800	161.5800	+0.623%	13,961,962	-25.480%
2026-01-26	159.4100	163.9200	158.6200	160.5800	-1.551%	14,523,086	-25.016%
2026-01-23	160.9400	168.9638	158.7200	163.1100	+1.323%	14,880,738	-26.179%
2026-01-22	163.7250	164.6400	159.4400	160.9800	-1.728%	11,115,244	-25.202%
2026-01-21	161.2700	165.7200	156.0100	163.8100	+2.234%	18,451,473	-26.494%
2026-01-20	165.1700	165.7200	158.8500	160.2300	-7.760%	25,694,512	-24.852%
2026-01-16	171.9250	173.8800	167.5900	173.7100	+1.638%	19,462,411	-30.683%
2026-01-15	179.1250	179.2500	170.0900	170.9100	-4.695%	21,485,356	-29.548%
2026-01-14	178.6400	190.2000	176.1200	179.3300	+3.665%	40,255,925	-32.856%
2026-01-13	164.4500	173.7600	162.8000	172.9900	+6.633%	27,552,988	-30.395%
2026-01-12	156.2700	163.8200	154.6900	162.2300	+3.114%	16,185,475	-25.778%
2026-01-09	166.7500	167.2000	155.4600	157.3300	-5.773%	27,491,335	-23.467%
2026-01-08	158.6250	170.6200	156.1700	166.9700	+3.176%	25,159,332	-27.885%
2026-01-07	163.4450	170.1600	158.4500	161.8300	+2.444%	28,415,174	-25.595%
2026-01-06	166.8800	167.1400	154.0500	157.9700	-4.098%	22,621,968	-23.777%
2026-01-05	163.4150	167.7000	160.9600	164.7200	+4.810%	22,858,794	-26.900%
2026-01-02	154.5900	160.7900	149.7500	157.1600	+3.429%	20,241,411	-23.384%
2025-12-31	156.2400	156.8000	151.4200	151.9500	-2.352%	15,917,547	-20.757%
2025-12-30	155.8200	159.3800	154.1321	155.6100	+0.142%	12,740,026	-22.621%
2025-12-29	157.9450	162.9300	155.3200	155.3900	-2.154%	14,075,682	-22.511%
2025-12-26	159.8900	159.9100	154.1219	158.8100	+0.063%	12,298,170	-24.180%
2025-12-24	157.2000	159.2800	155.1000	158.7100	+0.526%	7,097,556	-24.132%
2025-12-23	162.2500	162.7300	156.5000	157.8800	-3.919%	15,891,101	-23.733%
2025-12-22	168.8200	170.6700	163.6900	164.3200	-0.303%	19,234,491	-26.722%
2025-12-19	163.4000	167.7500	161.6300	164.8200	+4.158%	22,062,348	-26.945%
2025-12-18	167.8100	169.5100	157.4300	158.2400	-1.334%	17,534,581	-23.907%
2025-12-17	167.7450	171.1631	160.3100	160.3800	-4.251%	19,144,884	-24.922%
2025-12-16	164.9700	171.4890	161.9500	167.5000	+3.344%	21,173,399	-28.113%
2025-12-15	176.0000	176.5000	160.5400	162.0800	-8.144%	25,393,373	-25.710%
2025-12-12	182.9700	185.2500	176.2200	176.4500	-3.737%	14,532,100	-31.760%
2025-12-11	179.7900	183.5000	171.4100	183.3000	-0.726%	19,539,925	-34.310%
2025-12-10	189.3200	191.0700	182.2000	184.6400	-2.302%	22,458,748	-34.787%
2025-12-09	181.4900	198.3999	179.9200	188.9900	+2.885%	24,269,606	-36.288%
2025-12-08	182.1000	185.5900	178.0000	183.6900	+2.626%	16,328,140	-34.449%
2025-12-05	183.3350	185.3900	176.3000	178.9900	-3.774%	20,750,666	-32.728%
2025-12-04	186.0200	191.0000	182.3500	186.0100	-1.263%	16,474,436	-35.267%
2025-12-03	183.4000	190.4400	177.8200	188.3900	+3.893%	26,686,140	-36.085%
2025-12-02	177.7500	188.3700	176.8900	181.3300	+5.781%	31,285,454	-33.596%
2025-12-01	168.2600	172.1750	155.6100	171.4200	-3.251%	42,940,196	-29.757%
2025-11-28	182.9900	187.2900	175.0501	177.1800	+0.877%	15,114,261	-32.041%
2025-11-26	173.6900	180.6300	169.7000	175.6400	+2.004%	20,016,529	-31.445%
2025-11-25	173.7100	176.7600	166.7801	172.1900	-3.826%	19,107,834	-30.071%
2025-11-24	171.6200	179.8400	166.0100	179.0400	+5.009%	23,282,608	-32.747%
2025-11-21	172.7400	181.1900	166.3100	170.5000	-3.743%	29,651,201	-29.378%
2025-11-20	192.4400	193.5300	171.4750	177.1300	-5.024%	27,684,314	-32.022%
2025-11-19	202.3600	203.9500	181.7300	186.5000	-9.816%	28,025,372	-35.437%
2025-11-18	196.3600	213.8300	196.0000	206.8000	+5.823%	22,049,448	-41.775%
2025-11-17	197.0250	204.1500	189.5315	195.4200	-2.168%	19,544,913	-38.384%
2025-11-14	200.5800	208.8400	194.5600	199.7500	-4.215%	23,233,799	-39.720%
2025-11-13	223.8000	226.0000	207.0300	208.5400	-7.155%	16,474,424	-42.260%
2025-11-12	233.9000	234.8400	219.8000	224.6100	-2.913%	10,800,098	-46.392%
2025-11-11	236.4550	239.2400	230.5500	231.3500	-3.152%	8,340,252	-47.953%
2025-11-10	249.6800	249.9600	234.6000	238.8800	-1.261%	9,527,193	-49.594%
2025-11-07	222.6600	243.7325	219.6800	241.9300	+1.994%	16,976,057	-50.229%
2025-11-06	252.1400	252.3400	235.0300	237.2000	-6.980%	14,468,335	-49.237%
2025-11-05	250.2000	255.3600	247.0201	255.0000	+3.243%	9,676,172	-52.780%
2025-11-04	255.1600	258.2100	245.8600	246.9900	-6.680%	15,735,129	-51.249%
2025-11-03	264.1900	270.3600	259.8500	264.6700	-1.796%	11,074,628	-54.506%
2025-10-31	269.9800	276.3199	263.0000	269.5100	+5.869%	14,071,785	-55.323%
2025-10-30	269.9850	271.3650	254.0000	254.5700	-7.550%	15,564,196	-52.701%
2025-10-29	284.3750	286.1750	274.0000	275.3600	-3.260%	10,184,055	-56.272%
2025-10-28	295.1400	297.2000	284.2500	284.6400	-3.717%	7,996,793	-57.697%
2025-10-27	299.5000	299.8000	293.0001	295.6300	+2.266%	8,135,934	-59.270%
2025-10-24	290.4300	292.1500	286.1100	289.0800	+1.460%	7,881,709	-58.347%
2025-10-23	285.4700	289.0700	278.0000	284.9200	+1.464%	9,082,117	-57.739%
2025-10-22	293.0200	297.9600	276.6000	280.8100	-6.989%	15,129,499	-57.120%
2025-10-21	293.9500	305.9899	291.5200	301.9100	+1.787%	7,902,814	-60.117%
2025-10-20	297.2100	306.1600	294.4000	296.6100	+2.325%	9,679,688	-59.405%
2025-10-17	279.2700	292.8000	279.0000	289.8700	+2.124%	13,110,673	-58.461%
2025-10-16	299.9000	301.5800	282.1900	283.8400	-4.354%	13,817,949	-57.578%
2025-10-15	303.6000	308.8800	294.6200	296.7600	-1.300%	10,625,605	-59.425%
2025-10-14	301.0000	312.7099	297.3400	300.6700	-4.691%	11,480,498	-59.953%
2025-10-13	306.6700	315.9500	300.5900	315.4700	+3.504%	11,575,024	-61.832%
2025-10-10	323.1750	323.4300	303.5700	304.7900	-4.839%	13,643,730	-60.494%
2025-10-09	327.4000	328.9900	318.2200	320.2900	-3.177%	11,213,175	-62.406%
2025-10-08	335.6150	336.3600	322.3000	330.8000	+0.731%	12,996,276	-63.600%
2025-10-07	358.8800	359.4400	328.1600	328.4000	-8.699%	19,584,106	-63.334%
2025-10-06	362.9500	365.2100	354.7000	359.6900	+2.292%	9,550,967	-66.524%
2025-10-03	350.8650	358.5400	344.4000	351.6300	-0.199%	12,107,918	-65.757%
2025-10-02	348.5700	353.2200	341.1500	352.3300	+4.113%	13,666,759	-65.825%
2025-10-01	332.4700	343.7300	331.2000	338.4100	+5.028%	13,994,829	-64.419%
2025-09-30	320.8350	324.4999	316.1900	322.2100	-1.290%	7,798,818	-62.630%
2025-09-29	313.7300	327.9900	311.0000	326.4200	+5.617%	12,652,008	-63.112%
2025-09-26	301.3000	310.0000	297.7100	309.0600	+2.780%	11,693,362	-61.040%
2025-09-25	316.6100	317.0000	292.3600	300.7000	-6.993%	22,086,992	-59.957%
2025-09-24	330.6300	337.0599	323.1400	323.3100	-1.364%	9,153,097	-62.757%
2025-09-23	337.0600	339.0000	327.7700	327.7800	-2.426%	9,468,789	-63.265%
2025-09-22	337.0200	341.5900	329.0000	335.9300	-2.558%	10,053,535	-64.156%
2025-09-19	347.4500	352.9200	337.0700	344.7500	-1.252%	17,699,698	-65.073%
2025-09-18	335.8600	358.2500	334.6250	349.1200	+5.887%	19,697,259	-65.510%
2025-09-17	335.6600	340.1100	323.2050	329.7100	-1.606%	9,690,985	-63.480%
2025-09-16	329.2300	335.4400	324.8400	335.0900	+2.227%	8,651,259	-64.066%
2025-09-15	329.4000	331.3300	320.4500	327.7900	-1.101%	9,527,674	-63.266%
2025-09-12	329.1500	336.1301	327.6000	331.4400	+1.662%	10,809,904	-63.671%
2025-09-11	326.8700	329.7500	322.7700	326.0200	-0.132%	7,506,896	-63.067%
2025-09-10	332.8000	340.0100	321.9560	326.4500	-0.633%	9,741,359	-63.115%
2025-09-09	330.2300	331.9600	324.4500	328.5300	-0.415%	6,587,817	-63.349%
2025-09-08	328.1100	333.0967	321.5000	329.9000	-1.777%	9,954,514	-63.501%
2025-09-05	334.8100	337.2000	320.0000	335.8700	+2.528%	14,047,603	-64.150%
2025-09-04	330.0000	332.5600	317.7504	327.5900	-0.808%	10,529,990	-63.244%
2025-09-03	341.7700	344.5000	327.6090	330.2600	-3.325%	9,180,195	-63.541%
2025-09-02	334.9300	348.6000	331.5700	341.6200	+2.156%	11,123,010	-64.753%
2025-08-29	334.6000	339.6300	332.6400	334.4100	-1.307%	10,162,267	-63.993%
2025-08-28	346.1600	348.1699	336.6500	338.8400	-0.941%	8,116,129	-64.464%
2025-08-27	348.6800	351.7700	341.8400	342.0600	-2.647%	8,454,295	-64.799%
2025-08-26	341.8050	351.9900	340.6800	351.3600	+2.378%	9,144,162	-65.730%
2025-08-25	344.9100	351.5100	339.2109	343.2000	-4.169%	10,983,426	-64.916%
2025-08-22	335.2000	359.5300	332.6100	358.1300	+6.087%	17,386,939	-66.378%
2025-08-21	340.0000	343.2700	334.8500	337.5800	-1.972%	8,398,545	-64.331%
2025-08-20	339.3800	345.5000	325.5600	344.3700	+2.317%	13,807,212	-65.035%
2025-08-19	363.1900	364.6300	333.4000	336.5700	-7.434%	18,254,611	-64.224%
2025-08-18	359.9450	367.5658	358.0100	363.6000	-0.743%	9,001,954	-66.884%
2025-08-15	372.2100	372.6200	360.0322	366.3200	-1.775%	13,125,281	-67.130%
2025-08-14	380.0000	381.0000	365.0000	372.9400	-4.350%	16,461,651	-67.713%
2025-08-13	397.7300	399.4400	383.5500	389.9000	-1.138%	10,884,943	-69.118%
2025-08-12	400.5000	401.6700	390.1400	394.3900	-1.464%	8,365,108	-69.469%
2025-08-11	403.9200	414.3600	398.9200	400.2500	+1.296%	10,394,429	-69.916%
2025-08-08	397.6000	409.6500	389.0300	395.1300	-1.711%	11,200,116	-69.526%
2025-08-07	388.4000	406.2400	387.1400	402.0100	+4.851%	13,051,194	-70.048%
2025-08-06	374.7500	384.4200	373.0010	383.4100	+2.117%	7,242,638	-68.595%
2025-08-05	384.1750	388.3050	373.3500	375.4600	-3.540%	8,467,080	-67.930%
2025-08-04	372.7700	390.0200	366.2001	389.2400	+6.167%	12,362,382	-69.065%
2025-08-01	390.4050	392.6400	365.7000	366.6300	-8.767%	21,808,902	-67.158%
2025-07-31	399.1250	410.8100	397.0800	401.8600	+1.726%	10,467,511	-70.037%
2025-07-30	396.7800	404.3900	392.5900	395.0400	+0.096%	7,543,791	-69.520%
2025-07-29	405.9600	407.0000	390.4108	394.6600	-2.263%	10,580,031	-69.490%
2025-07-28	416.9450	417.0100	403.4600	403.8000	-0.515%	6,996,547	-70.181%
2025-07-25	405.6700	410.9500	402.2000	405.8900	-2.176%	8,380,224	-70.334%
2025-07-24	414.5800	419.9500	406.1700	414.9200	+0.545%	7,407,323	-70.980%
2025-07-23	422.8300	424.0000	406.1001	412.6700	-3.220%	12,990,043	-70.822%
2025-07-22	428.8450	433.9400	413.6000	426.4000	+0.028%	10,524,157	-71.761%
2025-07-21	430.1000	437.0000	425.0200	426.2800	+0.723%	9,984,473	-71.753%
2025-07-18	451.7200	454.3300	422.2200	423.2200	-6.230%	19,105,360	-71.549%
2025-07-17	451.6750	456.0000	446.5800	451.3400	-1.000%	8,901,408	-73.322%
2025-07-16	448.3100	457.2200	445.5600	455.9000	+3.073%	10,575,446	-73.589%
2025-07-15	445.2200	456.6600	441.0186	442.3100	-1.931%	14,315,363	-72.777%
2025-07-14	447.2000	456.4500	440.6500	451.0200	+3.783%	17,952,539	-73.303%
2025-07-11	430.5400	438.8400	423.5000	434.5800	+3.045%	18,448,533	-72.293%
2025-07-10	412.5650	422.3999	411.2000	421.7400	+1.524%	13,208,563	-71.449%
2025-07-09	401.6000	416.3400	395.9500	415.4100	+4.653%	13,065,370	-71.014%
2025-07-08	399.6920	402.1999	393.2100	396.9400	+0.321%	7,022,739	-69.665%
2025-07-07	402.6350	405.6400	395.2000	395.6700	-2.059%	8,848,175	-69.568%
2025-07-03	400.8700	414.6000	400.4000	403.9900	+0.425%	10,013,469	-70.195%
2025-07-02	383.3400	405.2986	379.8800	402.2800	+7.763%	17,454,404	-70.068%
2025-07-01	395.7000	397.8746	372.9100	373.3000	-7.652%	17,289,648	-67.744%
2025-06-30	389.7800	407.3901	384.2500	404.2300	+5.301%	13,752,875	-70.213%
2025-06-27	385.2250	397.9900	383.4100	383.8800	-0.662%	18,694,416	-68.633%
2025-06-26	386.3500	392.6700	384.1500	386.4400	-0.574%	10,202,328	-68.841%
2025-06-25	384.8300	389.4900	379.3100	388.6700	+3.090%	10,606,562	-69.020%
2025-06-24	373.6800	384.3559	371.0000	377.0200	+2.680%	10,174,889	-68.063%
2025-06-23	362.4800	370.3000	358.8000	367.1800	-0.682%	10,614,707	-67.207%
2025-06-20	372.7500	376.1000	365.1100	369.7000	+0.182%	12,821,792	-67.430%
2025-06-18	371.4300	374.9099	367.4200	369.0300	-1.639%	9,200,504	-67.371%
2025-06-17	375.2550	378.4800	367.0001	375.1800	-1.850%	11,218,473	-67.906%
2025-06-16	387.6100	388.1500	377.4000	382.2500	-0.162%	8,105,204	-68.500%
2025-06-13	375.2250	383.5600	370.6200	382.8700	+0.819%	9,378,928	-68.551%
2025-06-12	378.4000	391.2200	373.9825	379.7600	-1.899%	9,423,919	-68.293%
2025-06-11	391.2300	392.7700	380.5000	387.1100	-1.040%	6,812,152	-68.895%
2025-06-10	393.2400	394.0000	383.6000	391.1800	-0.240%	7,074,796	-69.219%
2025-06-09	380.6800	394.7900	377.6000	392.1200	+4.713%	10,924,592	-69.293%
2025-06-06	377.4000	380.6000	369.7100	374.4700	+1.540%	9,384,245	-67.845%
2025-06-05	383.8500	385.3799	364.3029	368.7900	-2.462%	11,957,637	-67.350%
2025-06-04	385.8000	386.1200	375.6600	378.1000	-2.408%	8,472,192	-68.154%
2025-06-03	379.4000	391.0099	371.3700	387.4300	+4.072%	11,351,756	-68.921%
2025-06-02	367.8850	378.4300	367.0190	372.2700	+0.870%	8,102,772	-67.655%
2025-05-30	369.0000	372.5600	359.1550	369.0600	-0.424%	12,564,026	-67.374%
2025-05-29	370.7850	373.8600	362.7400	370.6300	+1.752%	10,217,575	-67.512%
2025-05-28	368.5300	370.6523	358.5000	364.2500	-2.136%	9,936,835	-66.943%
2025-05-27	381.1150	381.3000	364.1800	372.2000	+0.728%	14,115,975	-67.649%
2025-05-23	391.5100	392.1900	367.3100	369.5100	-7.498%	21,448,767	-67.414%
2025-05-22	413.2000	426.3200	398.9100	399.4600	-0.802%	16,511,372	-69.857%
2025-05-21	415.9200	423.3400	395.5285	402.6900	-3.413%	18,698,520	-70.099%
2025-05-20	413.5000	417.8500	406.1025	416.9200	+0.847%	11,532,230	-71.119%
2025-05-19	392.8100	414.5900	392.6200	413.4200	+3.407%	12,821,966	-70.875%
2025-05-16	399.0000	406.8965	389.0100	399.8000	+0.698%	12,461,115	-69.882%
2025-05-15	411.7000	415.3600	394.1400	397.0300	-4.732%	14,674,666	-69.672%
2025-05-14	420.3950	425.9400	410.4100	416.7500	-1.153%	10,722,652	-71.107%
2025-05-13	412.5499	422.5500	404.1200	421.6100	+4.127%	12,924,974	-71.440%
2025-05-12	420.9200	422.0400	400.8300	404.9000	-2.675%	16,245,468	-70.262%
2025-05-09	420.0000	430.3499	406.2200	416.0300	+0.398%	17,161,815	-71.057%
2025-05-08	408.1650	423.1050	404.5000	414.3800	+5.580%	22,135,578	-70.942%
2025-05-07	393.8000	396.3500	388.2600	392.4800	+1.784%	10,607,553	-69.321%
2025-05-06	378.5600	387.8600	377.7700	385.6000	-0.241%	9,695,615	-68.773%
2025-05-05	383.3300	391.9300	374.2000	386.5300	-1.988%	14,424,129	-68.848%
2025-05-02	393.8750	401.7000	387.5100	394.3700	+3.346%	15,947,978	-69.468%
2025-05-01	392.2900	403.9000	381.0300	381.6000	+0.392%	16,941,333	-68.446%
2025-04-30	373.7750	384.0000	362.3901	380.1100	-0.351%	13,762,876	-68.322%
2025-04-29	369.0200	383.9500	366.8000	381.4500	+3.304%	13,038,829	-68.434%
2025-04-28	373.2900	373.6600	354.5300	369.2500	+0.146%	11,490,917	-67.391%
2025-04-25	354.0000	373.2300	353.1200	368.7100	+5.243%	19,338,160	-67.343%
2025-04-24	344.9700	351.0300	343.2401	350.3400	+1.333%	10,781,381	-65.631%
2025-04-23	354.7000	355.8300	339.0000	345.7300	+0.787%	16,690,613	-65.172%
2025-04-22	328.7050	348.9599	327.0100	343.0300	+7.953%	24,036,452	-64.898%
2025-04-21	324.9900	330.9940	309.0000	317.7600	+0.177%	16,053,189	-62.107%
2025-04-17	313.8900	320.0000	306.0000	317.2000	+1.778%	13,511,095	-62.040%
2025-04-16	306.0600	318.6000	304.0000	311.6600	+0.303%	12,847,246	-61.365%
2025-04-15	312.2200	319.7500	306.8100	310.7200	-0.234%	11,217,784	-61.248%
2025-04-14	309.8000	314.6000	300.1000	311.4500	+3.824%	15,635,383	-61.339%
2025-04-11	281.3000	304.1500	276.3001	299.9800	+10.149%	21,334,011	-59.861%
2025-04-10	282.5000	288.3119	261.3700	272.3400	-8.260%	19,237,822	-55.787%
2025-04-09	242.0150	302.3400	241.6900	296.8600	+24.757%	38,346,353	-59.439%
2025-04-08	278.1500	282.8394	235.9300	237.9500	-11.259%	22,952,708	-49.397%
2025-04-07	260.1400	297.6000	252.6000	268.1400	-8.675%	28,449,324	-55.094%
2025-04-04	285.0150	299.1400	265.3022	293.6100	+4.014%	24,847,129	-58.990%
2025-04-03	286.7500	299.2249	276.0300	282.2800	-9.682%	18,223,003	-57.344%
2025-04-02	297.8600	319.4700	296.9800	312.5400	+2.131%	16,293,825	-61.474%
2025-04-01	293.5300	307.6000	280.6509	306.0200	+6.157%	16,780,113	-60.653%
2025-03-31	281.8700	294.8850	272.8000	288.2700	-0.394%	14,866,292	-58.230%
2025-03-28	318.3800	320.8000	289.2500	289.4100	-10.838%	21,058,915	-58.395%
2025-03-27	322.5300	333.4900	318.0000	324.5900	-1.433%	13,338,338	-62.904%
2025-03-26	336.5000	340.3399	319.7300	329.3100	-3.657%	16,713,715	-63.436%
2025-03-25	333.4800	343.5899	329.5000	341.8100	+1.814%	15,001,828	-64.773%
2025-03-24	316.1400	336.7700	311.3600	335.7200	+10.434%	22,958,194	-64.134%
2025-03-21	295.7000	306.3900	293.0493	304.0000	+0.639%	20,664,020	-60.391%
2025-03-20	298.7900	309.4000	293.4000	302.0700	-0.710%	14,981,336	-60.138%
2025-03-19	290.3000	309.0832	287.1200	304.2300	+7.430%	19,281,105	-60.421%
2025-03-18	283.2000	290.9900	272.5000	283.1900	-3.765%	15,309,059	-57.481%
2025-03-17	292.1500	296.8068	281.6000	294.2700	-1.082%	12,877,379	-59.082%
2025-03-14	273.9900	298.7000	272.6200	297.4900	+13.002%	23,622,897	-59.525%
2025-03-13	262.0000	270.4050	253.7600	263.2600	+0.270%	13,780,567	-54.262%
2025-03-12	264.6000	269.7721	248.2200	262.5500	+0.752%	14,301,331	-54.138%
2025-03-11	245.0000	263.0999	231.5100	260.5900	+8.910%	22,073,941	-53.793%
2025-03-10	268.0000	272.0000	231.6200	239.2700	-16.683%	31,452,370	-49.676%
2025-03-07	298.1450	310.4400	281.4400	287.1800	-5.567%	22,688,584	-58.072%
2025-03-06	298.9500	320.9400	292.1700	304.1100	-1.439%	25,242,145	-60.406%
2025-03-05	278.3050	311.2800	271.7700	308.5500	+12.139%	26,096,741	-60.976%
2025-03-04	240.2800	293.0400	237.0102	275.1500	+9.656%	29,997,478	-56.238%