Dark

NDAQ
Nasdaq, Inc. Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:53 PM EDT

96.65USD-0.381%(-0.37)2,022,516

96.64Bid 102.31Ask 5.67Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

97.23USD+0.216%(+0.21)874

After-hours

Aug 17, 2026 4:37:30 PM EDT

97.89USD+1.283%(+1.24)60,427

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	97.2400	97.7200	96.4800	96.6500	-0.381%	2,022,516	0.000%
2026-08-14	97.7600	97.9000	96.5500	97.0200	-0.584%	1,328,053	-0.381%
2026-08-13	96.2500	97.7300	95.2800	97.5900	+2.018%	2,595,186	-0.963%
2026-08-12	94.2550	96.0900	94.0500	95.6600	+0.674%	1,885,890	+1.035%
2026-08-11	95.4300	96.0000	94.9250	95.0200	-0.627%	2,094,151	+1.715%
2026-08-10	94.6000	96.7350	94.4250	95.6200	+1.089%	2,658,849	+1.077%
2026-08-07	94.5100	96.0450	94.2600	94.5900	-0.116%	2,140,653	+2.178%
2026-08-06	94.8600	95.1300	93.1900	94.7000	+0.148%	3,418,827	+2.059%
2026-08-05	94.8200	95.6150	94.0500	94.5600	+1.004%	3,232,095	+2.210%
2026-08-04	93.2800	94.8200	93.2700	93.6200	-0.552%	3,783,574	+3.236%
2026-08-03	94.9400	95.3155	93.2800	94.1400	-0.053%	4,016,083	+2.666%
2026-07-31	94.4550	95.1650	93.8100	94.1900	-1.019%	3,182,580	+2.612%
2026-07-30	95.0800	95.7400	93.2600	95.1600	-0.408%	4,644,819	+1.566%
2026-07-29	95.5000	96.8700	95.3500	95.5500	-0.427%	3,099,283	+1.151%
2026-07-28	94.5100	96.7700	93.5200	95.9600	+2.150%	4,263,199	+0.719%
2026-07-27	93.1150	94.2300	91.0400	93.9400	+2.009%	3,820,166	+2.885%
2026-07-24	91.4800	92.9300	90.8350	92.0900	+1.847%	4,054,358	+4.952%
2026-07-23	93.0550	93.5750	90.1025	90.4200	-0.528%	5,396,285	+6.890%
2026-07-22	90.7800	91.8600	90.2500	90.9000	+0.731%	3,437,501	+6.326%
2026-07-21	90.8400	91.1200	89.5100	90.2400	-1.774%	2,963,638	+7.103%
2026-07-20	91.6100	92.9200	91.0300	91.8700	+0.251%	3,044,605	+5.203%
2026-07-17	93.2300	94.4961	91.3450	91.6400	-2.769%	3,024,646	+5.467%
2026-07-16	91.7200	95.2600	90.9950	94.2500	+3.163%	8,248,343	+2.546%
2026-07-15	88.0000	91.6900	87.9900	91.3600	+3.806%	5,575,085	+5.790%
2026-07-14	87.7500	89.1400	87.3500	88.0100	-1.345%	3,580,187	+9.817%
2026-07-13	88.9500	89.4200	87.9371	89.2100	+1.283%	4,066,288	+8.340%
2026-07-10	88.5000	89.3800	87.4600	88.0800	+0.640%	2,620,209	+9.730%
2026-07-09	84.3600	87.8000	83.2400	87.5200	+3.709%	3,729,775	+10.432%
2026-07-08	85.3200	85.6145	84.1600	84.3900	-2.360%	4,848,219	+14.528%
2026-07-07	84.8600	86.7100	84.5750	86.4300	+2.320%	4,242,228	+11.825%
2026-07-06	84.6300	85.6268	83.2000	84.4700	-0.224%	3,269,454	+14.419%
2026-07-02	83.7900	84.8700	83.6500	84.6600	+2.333%	4,543,217	+14.163%
2026-07-01	79.8100	82.8700	79.2400	82.7300	+4.961%	5,146,298	+16.826%
2026-06-30	76.9900	79.2500	76.5500	78.8200	+2.570%	5,337,297	+22.621%
2026-06-29	79.3500	79.8500	76.7600	76.8450	-2.183%	5,682,148	+25.773%
2026-06-26	77.9900	79.8500	77.7500	78.5600	+1.172%	11,178,892	+23.027%
2026-06-25	81.8200	82.0600	77.1700	77.6500	-4.852%	6,123,618	+24.469%
2026-06-24	82.5000	83.3600	81.3400	81.6100	-1.067%	4,945,203	+18.429%
2026-06-23	83.6000	83.8050	82.3250	82.4900	-0.145%	4,467,985	+17.166%
2026-06-22	82.7500	83.4000	81.4850	82.6100	+0.450%	5,140,932	+16.996%
2026-06-18	83.8200	84.6600	81.2550	82.2400	-1.261%	8,436,107	+17.522%
2026-06-17	88.5000	88.8200	82.3400	83.2900	-6.720%	8,564,435	+16.040%
2026-06-16	91.7000	92.7500	87.3600	89.2900	-1.922%	4,370,166	+8.243%
2026-06-15	89.6250	91.7900	89.6250	91.0400	+2.315%	3,288,811	+6.162%
2026-06-12	87.8800	88.9900	86.7600	88.9800	+2.582%	2,854,775	+8.620%
2026-06-11	86.9100	87.2600	85.6023	86.7400	+0.023%	2,397,712	+11.425%
2026-06-10	87.4550	87.8250	86.6400	86.7200	-0.914%	2,315,273	+11.451%
2026-06-09	86.8850	87.9100	86.5000	87.5200	+0.853%	2,380,424	+10.432%
2026-06-08	87.2800	87.2800	86.1600	86.7800	-0.573%	2,562,674	+11.374%
2026-06-05	88.8800	89.0950	86.5000	87.2800	-1.323%	4,356,311	+10.736%
2026-06-04	88.8000	89.8700	88.4200	88.4500	+1.889%	3,263,665	+9.271%
2026-06-03	87.5800	88.1500	86.4950	86.8100	-1.251%	3,611,068	+11.335%
2026-06-02	91.9200	92.0700	86.8750	87.9100	-5.280%	5,713,933	+9.942%
2026-06-01	92.4850	93.9350	92.0000	92.8100	+0.313%	3,313,523	+4.137%
2026-05-29	90.9100	93.7500	90.7100	92.5200	+1.670%	4,990,376	+4.464%
2026-05-28	90.6500	91.4800	90.0700	91.0000	+0.519%	3,183,969	+6.209%
2026-05-27	90.4700	91.3450	89.9200	90.5300	-0.385%	2,408,083	+6.760%
2026-05-26	90.9200	91.4400	90.2000	90.8800	-0.143%	2,480,122	+6.349%
2026-05-22	90.6800	91.9500	90.4100	91.0100	+0.664%	2,549,743	+6.197%
2026-05-21	89.5200	90.6550	89.0000	90.4100	+0.444%	1,979,735	+6.902%
2026-05-20	91.3300	91.6499	88.8400	90.0100	-2.142%	4,617,759	+7.377%
2026-05-19	92.7400	93.6300	91.8600	91.9800	-0.670%	3,551,449	+5.077%
2026-05-18	90.7900	93.1600	90.7900	92.6000	+1.691%	2,462,812	+4.374%
2026-05-15	91.2550	91.8800	90.4401	91.0600	+0.143%	2,259,718	+6.139%
2026-05-14	90.2100	92.0200	89.6200	90.9300	+0.798%	3,481,072	+6.291%
2026-05-13	88.8750	90.4400	87.9800	90.2100	+0.805%	2,610,913	+7.139%
2026-05-12	88.9700	90.0900	88.0900	89.4900	+1.142%	2,798,205	+8.001%
2026-05-11	88.4500	88.8000	87.7300	88.4800	-0.484%	2,714,707	+9.234%
2026-05-08	89.1500	89.2500	87.8200	88.9100	-0.101%	2,559,134	+8.705%
2026-05-07	89.1900	89.8700	88.6100	89.0000	-0.224%	2,938,977	+8.596%
2026-05-06	89.3900	90.1600	88.5900	89.2000	+0.225%	3,952,263	+8.352%
2026-05-05	90.7000	90.7000	87.3200	89.0000	-2.519%	5,747,923	+8.596%
2026-05-04	90.8900	93.0300	90.5725	91.3000	-0.022%	2,919,937	+5.860%
2026-05-01	92.4300	93.0450	91.3050	91.3200	-0.642%	2,186,335	+5.837%
2026-04-30	90.6300	92.1650	89.8350	91.9100	+0.701%	2,477,781	+5.157%
2026-04-29	91.0000	91.4400	90.2900	91.2700	-0.044%	2,484,729	+5.895%
2026-04-28	90.7100	91.5100	89.6400	91.3100	+0.973%	5,002,075	+5.848%
2026-04-27	89.2400	91.4850	89.2400	90.4300	+0.590%	3,846,354	+6.878%
2026-04-24	87.3000	90.0800	87.2350	89.9000	+3.286%	4,173,128	+7.508%
2026-04-23	87.5300	90.4400	86.0850	87.0400	+0.776%	5,543,047	+11.041%
2026-04-22	87.6000	88.5600	84.8800	86.3700	-1.404%	3,850,193	+11.902%
2026-04-21	88.3300	89.4000	87.2800	87.6000	-0.205%	2,254,624	+10.331%
2026-04-20	88.5600	89.1100	87.4200	87.7800	-0.937%	2,271,868	+10.105%
2026-04-17	89.4300	89.7300	88.0500	88.6100	-0.293%	2,818,826	+9.073%
2026-04-16	88.9550	89.2150	87.6344	88.8700	+0.361%	2,654,714	+8.754%
2026-04-15	87.2550	89.0800	87.0500	88.5500	+2.122%	3,195,229	+9.147%
2026-04-14	86.4500	87.4700	86.3800	86.7100	+0.650%	3,379,923	+11.463%
2026-04-13	82.7700	86.2200	82.7700	86.1500	+3.595%	3,344,497	+12.188%
2026-04-10	84.2100	84.2100	82.1800	83.1600	-1.247%	3,382,715	+16.222%
2026-04-09	88.0700	88.0700	84.1000	84.2100	-4.405%	3,997,958	+14.773%
2026-04-08	88.2600	88.9900	87.7475	88.0900	+1.956%	3,340,387	+9.717%
2026-04-07	87.1250	87.5600	86.2000	86.4000	-1.706%	2,699,722	+11.863%
2026-04-06	86.6500	88.0450	86.4100	87.9000	+1.443%	2,234,745	+9.954%
2026-04-02	84.5500	86.9700	84.2000	86.6500	+1.762%	2,511,468	+11.541%
2026-04-01	85.6000	85.8800	84.1800	85.1500	+0.306%	2,826,858	+13.506%
2026-03-31	84.6000	85.5600	83.5700	84.8900	+1.640%	3,217,230	+13.853%
2026-03-30	82.4200	84.1000	82.2500	83.5200	+2.504%	2,633,796	+15.721%
2026-03-27	82.8600	83.1006	81.0000	81.4800	-2.745%	2,937,509	+18.618%
2026-03-26	83.5050	84.9300	83.5050	83.7800	+0.048%	1,696,046	+15.362%
2026-03-25	84.8900	85.6700	83.2700	83.7400	-0.641%	2,610,434	+15.417%
2026-03-24	85.5900	85.7500	84.1000	84.2800	-2.454%	2,140,605	+14.677%
2026-03-23	86.1600	87.5099	85.6200	86.4000	+0.069%	2,552,244	+11.863%
2026-03-20	85.9500	86.6400	85.4200	86.3400	+0.081%	6,282,262	+11.941%
2026-03-19	85.0700	86.3500	84.5500	86.2700	+0.971%	2,950,429	+12.032%
2026-03-18	85.9000	86.2100	85.1800	85.4400	-1.191%	2,143,724	+13.120%
2026-03-17	86.6650	87.4500	86.2600	86.4700	+0.722%	2,238,853	+11.773%
2026-03-16	85.4500	86.3800	85.3100	85.8500	+0.374%	2,302,107	+12.580%
2026-03-13	84.9400	86.3200	84.7050	85.5300	+1.749%	3,369,832	+13.001%
2026-03-12	84.3500	85.4500	83.6800	84.0600	-1.684%	3,878,953	+14.977%
2026-03-11	87.6600	88.0100	83.6320	85.5000	-2.397%	3,207,290	+13.041%
2026-03-10	88.5400	88.5700	86.2837	87.6000	-0.511%	3,865,702	+10.331%
2026-03-09	86.9800	88.8000	85.6100	88.0500	-0.430%	4,703,433	+9.767%
2026-03-06	86.9650	90.4200	86.9650	88.4300	+0.181%	6,022,099	+9.295%
2026-03-05	88.3200	89.8900	87.6400	88.2700	-0.965%	2,883,327	+9.494%
2026-03-04	87.5300	89.3500	87.4000	89.1300	+1.962%	2,987,450	+8.437%
2026-03-03	86.4900	88.7150	85.8500	87.4150	-0.766%	3,945,683	+10.565%
2026-03-02	85.9600	88.7950	85.0223	88.0900	+0.582%	4,712,768	+9.717%
2026-02-27	87.5000	88.6100	86.8800	87.5800	-1.140%	4,990,739	+10.356%
2026-02-26	85.5400	89.0299	85.5000	88.5900	+5.477%	8,275,807	+9.098%
2026-02-25	82.6600	84.3600	82.1200	83.9900	+3.551%	5,674,718	+15.073%
2026-02-24	79.8500	81.5800	78.9000	81.1100	+1.489%	3,295,862	+19.159%
2026-02-23	81.6300	81.8100	79.6900	79.9200	-2.382%	4,512,427	+20.933%
2026-02-20	81.7600	82.4100	81.0100	81.8700	+0.565%	3,449,989	+18.053%
2026-02-19	81.5900	82.3199	80.9250	81.4100	-0.877%	4,680,035	+18.720%
2026-02-18	80.9900	82.3600	80.5550	82.1300	+2.355%	4,812,839	+17.679%
2026-02-17	80.1100	81.1150	79.5700	80.2400	+0.969%	5,039,128	+20.451%
2026-02-13	79.0300	80.1100	78.6000	79.4700	+0.582%	5,122,051	+21.618%
2026-02-12	80.9400	81.0900	77.0900	79.0100	-1.753%	8,073,682	+22.326%
2026-02-11	82.5700	82.7650	79.9200	80.4200	-2.533%	6,680,210	+20.182%
2026-02-10	82.3150	84.5100	82.0267	82.5100	-4.392%	8,383,177	+17.137%
2026-02-09	84.6700	86.6400	84.5000	86.3000	+1.733%	7,113,807	+11.993%
2026-02-06	86.9400	87.2000	84.1200	84.8300	-0.795%	10,110,275	+13.934%
2026-02-05	89.3150	89.4700	84.5550	85.5100	-3.368%	7,479,417	+13.028%
2026-02-04	86.7000	88.9200	84.7300	88.4900	+0.889%	11,493,795	+9.221%
2026-02-03	96.2750	96.3900	86.2000	87.7100	-9.400%	14,429,324	+10.193%
2026-02-02	97.1800	97.9100	96.4500	96.8100	-0.083%	4,857,575	-0.165%
2026-01-30	98.0350	99.7050	95.6100	96.8900	-1.223%	4,547,609	-0.248%
2026-01-29	99.7500	101.5100	96.5400	98.0900	-0.628%	6,004,884	-1.468%
2026-01-28	98.4300	99.3350	97.8800	98.7100	+0.213%	3,929,231	-2.087%
2026-01-27	98.8900	99.2800	97.9050	98.5000	-0.394%	2,829,849	-1.878%
2026-01-26	98.2500	99.3800	98.0500	98.8900	+0.857%	2,723,845	-2.265%
2026-01-23	98.6250	98.9300	97.7600	98.0500	-0.739%	2,405,039	-1.428%
2026-01-22	99.0000	99.8800	98.4000	98.7800	0.000%	3,361,913	-2.156%
2026-01-21	97.6600	99.7900	97.4050	98.7800	+1.406%	3,186,894	-2.156%
2026-01-20	99.0050	100.2000	97.1300	97.4100	-3.535%	3,209,409	-0.780%
2026-01-16	100.3400	101.7850	100.0100	100.9800	+0.648%	3,768,146	-4.288%
2026-01-15	100.5400	100.9700	99.7350	100.3300	+0.260%	2,432,520	-3.668%
2026-01-14	98.0900	100.5350	98.0900	100.0700	+1.193%	2,995,171	-3.418%
2026-01-13	99.5100	99.6950	97.9000	98.8900	-0.533%	3,092,472	-2.265%
2026-01-12	98.0300	99.7650	97.8600	99.4200	+1.201%	3,021,091	-2.786%
2026-01-09	99.6400	99.8100	98.2300	98.2400	-1.504%	3,444,643	-1.618%
2026-01-08	100.3700	100.8300	99.6300	99.7400	-0.657%	4,106,175	-3.098%
2026-01-07	100.7000	101.2150	99.7700	100.4000	-0.288%	3,068,049	-3.735%
2026-01-06	98.4400	100.8500	98.2000	100.6900	+2.275%	3,745,954	-4.012%
2026-01-05	96.2400	98.8600	96.2400	98.4500	+1.852%	3,416,359	-1.828%
2026-01-02	97.2500	97.2500	95.8000	96.6600	-0.484%	3,998,350	-0.010%
2025-12-31	98.1000	98.1600	97.0800	97.1300	-1.069%	2,211,892	-0.494%
2025-12-30	98.5000	99.5900	98.0600	98.1800	-0.698%	2,386,392	-1.558%
2025-12-29	99.3500	99.5400	98.8000	98.8700	-0.483%	2,322,105	-2.245%
2025-12-26	98.7400	99.4200	98.5100	99.3500	+0.720%	1,701,464	-2.718%
2025-12-24	97.9900	98.8000	97.7100	98.6400	+0.643%	1,445,423	-2.017%
2025-12-23	97.4750	98.2850	97.3500	98.0100	+0.564%	3,506,441	-1.388%
2025-12-22	95.3600	97.7200	95.0600	97.4600	+2.202%	4,363,021	-0.831%
2025-12-19	94.2700	95.9100	94.1500	95.3600	+0.686%	10,575,418	+1.353%
2025-12-18	94.0950	95.8600	94.0100	94.7100	+1.067%	5,749,690	+2.048%
2025-12-17	93.0800	94.5950	92.9300	93.7100	+0.839%	3,178,927	+3.137%
2025-12-16	93.0200	93.6850	92.3800	92.9300	0.000%	2,320,027	+4.003%
2025-12-15	93.5800	93.6200	92.1800	92.9300	-0.684%	2,543,205	+4.003%
2025-12-12	93.8500	94.3500	93.0100	93.5700	-0.298%	4,842,632	+3.292%
2025-12-11	92.2100	94.3800	91.9200	93.8500	+2.100%	5,554,598	+2.983%
2025-12-10	90.8800	92.2000	90.3200	91.9200	+1.323%	4,813,401	+5.146%
2025-12-09	89.8000	91.2000	89.4450	90.7200	+1.024%	3,888,781	+6.537%
2025-12-08	90.0000	90.1400	89.1700	89.8000	-0.466%	4,853,366	+7.628%
2025-12-05	90.0200	90.5400	89.8700	90.2200	-0.078%	3,468,064	+7.127%
2025-12-04	88.3200	90.3900	88.1141	90.2900	+2.231%	4,624,394	+7.044%
2025-12-03	88.4400	88.8900	87.7900	88.3200	-0.215%	2,220,104	+9.432%
2025-12-02	89.6400	89.9295	88.1500	88.5100	-0.951%	3,498,826	+9.197%
2025-12-01	90.5700	90.7600	89.2700	89.3600	-1.716%	3,715,749	+8.158%
2025-11-28	90.2400	91.2600	90.0700	90.9200	+1.045%	1,126,117	+6.302%
2025-11-26	89.3000	90.4900	89.2000	89.9800	+0.942%	1,785,553	+7.413%
2025-11-25	88.6800	89.6500	88.2600	89.1400	+0.791%	3,448,020	+8.425%
2025-11-24	87.5500	89.0900	87.5500	88.4400	+0.890%	4,586,581	+9.283%
2025-11-21	87.3600	88.2110	86.7900	87.6600	+0.770%	2,416,497	+10.256%
2025-11-20	87.9400	89.5500	86.7350	86.9900	+1.128%	3,037,529	+11.105%
2025-11-19	85.6100	86.5100	85.2600	86.0200	+0.561%	2,370,829	+12.358%
2025-11-18	85.5200	85.9100	84.7600	85.5400	-0.187%	2,248,896	+12.988%
2025-11-17	87.0800	87.2300	85.2900	85.7000	-1.585%	1,924,837	+12.777%
2025-11-14	87.2400	87.6100	86.1400	87.0800	-0.400%	2,542,473	+10.990%
2025-11-13	88.2900	88.6049	87.3400	87.4300	-1.510%	1,677,901	+10.546%
2025-11-12	87.8300	89.1900	87.7300	88.7700	+1.070%	1,713,542	+8.877%
2025-11-11	87.8900	88.2300	87.7000	87.8300	+0.011%	1,493,100	+10.042%
2025-11-10	87.2000	88.2990	86.8250	87.8200	+0.665%	2,084,797	+10.055%
2025-11-07	86.0820	87.6800	86.0800	87.2400	+1.218%	3,431,297	+10.786%
2025-11-06	85.3000	86.5900	85.0200	86.1900	+0.736%	2,770,279	+12.136%
2025-11-05	85.6600	86.2150	85.3700	85.5600	-0.361%	2,563,630	+12.962%
2025-11-04	86.2800	86.5499	85.5300	85.8700	-0.602%	1,756,912	+12.554%
2025-11-03	85.4000	86.6400	85.0300	86.3900	+1.053%	2,919,356	+11.876%
2025-10-31	85.5300	86.3900	85.2812	85.4900	-0.198%	2,817,203	+13.054%
2025-10-30	85.5800	86.3300	85.4200	85.6600	+0.281%	2,305,958	+12.830%
2025-10-29	87.2000	87.4550	85.1500	85.4200	-2.888%	4,356,332	+13.147%
2025-10-28	88.7800	89.3100	87.8700	87.9600	-0.924%	2,663,194	+9.879%
2025-10-27	88.9500	89.1400	88.1400	88.7800	+0.384%	3,349,088	+8.865%
2025-10-24	89.3500	89.6850	88.1700	88.4400	-0.428%	2,756,716	+9.283%
2025-10-23	87.7500	89.0800	87.5601	88.8200	+1.601%	3,079,568	+8.816%
2025-10-22	90.0800	90.3100	87.3300	87.4200	-3.222%	4,663,710	+10.558%
2025-10-21	90.5000	92.9200	90.1100	90.3300	+1.654%	4,339,323	+6.997%
2025-10-20	89.2800	89.8100	88.7700	88.8600	+0.305%	3,107,403	+8.767%
2025-10-17	87.6850	88.8300	87.4250	88.5900	+0.739%	2,469,205	+9.098%
2025-10-16	89.7650	90.0000	87.4650	87.9400	-1.875%	2,219,434	+9.904%
2025-10-15	90.0600	90.6500	89.0100	89.6200	+0.089%	1,895,424	+7.844%
2025-10-14	88.9300	90.1700	88.9172	89.5400	+0.168%	2,493,109	+7.941%
2025-10-13	89.3600	89.8700	88.7500	89.3900	+0.551%	1,975,637	+8.122%
2025-10-10	91.4020	91.9600	88.8500	88.9000	-2.735%	3,339,837	+8.718%
2025-10-09	90.4300	91.4700	89.7700	91.4000	+1.702%	3,239,384	+5.744%
2025-10-08	89.1400	90.0600	87.6400	89.8700	+1.617%	3,688,714	+7.544%
2025-10-07	88.6100	88.7400	87.5400	88.4400	+0.306%	2,504,751	+9.283%
2025-10-06	87.8600	88.3550	87.5000	88.1700	+0.639%	3,519,910	+9.618%
2025-10-03	87.1050	88.1593	87.0600	87.6100	+0.309%	3,626,092	+10.318%
2025-10-02	86.8250	87.4250	86.4500	87.3400	+0.495%	3,068,132	+10.659%
2025-10-01	88.2200	88.4700	86.6950	86.9100	-1.741%	5,350,645	+11.207%
2025-09-30	88.6500	89.0400	87.9600	88.4500	-0.293%	4,222,836	+9.271%
2025-09-29	87.8000	89.2800	87.2000	88.7100	+1.371%	3,887,910	+8.951%
2025-09-26	87.0700	87.6000	86.9000	87.5100	+0.899%	2,432,689	+10.445%
2025-09-25	86.7200	87.6700	86.4700	86.7300	-0.482%	2,799,137	+11.438%
2025-09-24	88.4300	89.1300	87.0500	87.1500	-1.459%	4,254,571	+10.901%
2025-09-23	89.7100	89.9199	87.5200	88.4400	-1.657%	4,622,439	+9.283%
2025-09-22	89.5300	90.4250	89.2500	89.9300	+0.402%	4,242,762	+7.472%
2025-09-19	89.2200	89.9300	88.6700	89.5700	+0.788%	13,438,557	+7.904%
2025-09-18	93.2500	93.8900	88.6300	88.8700	-4.544%	9,834,748	+8.754%
2025-09-17	92.8000	94.0500	92.5450	93.1000	+0.605%	3,168,460	+3.813%
2025-09-16	93.0000	93.1700	92.4300	92.5400	-0.345%	5,223,955	+4.441%
2025-09-15	94.1600	94.3100	92.7300	92.8600	-1.160%	4,971,425	+4.081%
2025-09-12	95.7400	96.1400	93.8900	93.9500	-2.013%	2,948,467	+2.874%
2025-09-11	94.7200	96.1600	94.7000	95.8800	+1.289%	2,878,977	+0.803%
2025-09-10	94.9100	95.8600	94.2300	94.6600	-0.232%	2,466,008	+2.102%
2025-09-09	95.1200	95.3700	94.7000	94.8800	-0.116%	2,653,899	+1.866%
2025-09-08	93.8250	95.0500	93.5000	94.9900	+1.615%	3,879,272	+1.748%
2025-09-05	94.5200	94.8000	92.1200	93.4800	-0.870%	3,771,446	+3.391%
2025-09-04	94.0600	94.4000	93.6600	94.3000	+0.565%	3,693,440	+2.492%
2025-09-03	93.5900	93.8958	92.8701	93.7700	+0.192%	1,831,772	+3.071%
2025-09-02	93.2650	94.3800	92.9000	93.5900	-1.214%	3,109,058	+3.270%
2025-08-29	95.3800	95.7500	94.4050	94.7400	-0.525%	1,742,393	+2.016%
2025-08-28	94.9300	95.3200	94.3675	95.2400	+0.422%	2,018,485	+1.480%
2025-08-27	94.6000	95.2900	94.4950	94.8400	-0.063%	1,967,818	+1.908%
2025-08-26	94.1600	95.1500	94.0500	94.9000	+0.615%	3,019,816	+1.844%
2025-08-25	94.6200	95.1000	94.2150	94.3200	-0.454%	1,685,247	+2.470%
2025-08-22	94.3000	95.4500	94.3000	94.7500	+0.841%	2,038,535	+2.005%
2025-08-21	94.1900	94.5750	93.9200	93.9600	-0.571%	1,770,298	+2.863%
2025-08-20	93.8500	94.5800	93.2800	94.5000	+0.714%	2,364,727	+2.275%
2025-08-19	94.2100	94.5700	93.4000	93.8300	-0.541%	2,594,146	+3.005%
2025-08-18	94.6800	94.9300	93.8600	94.3400	-0.359%	2,801,887	+2.449%
2025-08-15	95.5200	95.5200	94.5500	94.6800	-0.755%	2,898,963	+2.081%
2025-08-14	95.6850	96.3100	95.1350	95.4000	-0.178%	2,459,401	+1.310%
2025-08-13	96.5100	96.6981	94.9700	95.5700	-0.583%	3,514,890	+1.130%
2025-08-12	97.1900	97.4400	95.6000	96.1300	-0.836%	3,515,775	+0.541%
2025-08-11	96.9200	97.6300	96.7600	96.9400	+0.093%	2,126,546	-0.299%
2025-08-08	96.9400	97.4650	96.5200	96.8500	+0.415%	2,570,206	-0.207%
2025-08-07	97.3200	97.3500	96.3400	96.4500	-0.114%	2,792,059	+0.207%
2025-08-06	96.6200	96.7000	95.6900	96.5600	+0.228%	2,352,620	+0.093%
2025-08-05	97.0400	97.2191	95.4800	96.3400	-0.588%	4,212,814	+0.322%
2025-08-04	95.5000	96.9400	95.1400	96.9100	+1.828%	2,328,223	-0.268%
2025-08-01	95.5250	95.5250	93.6900	95.1700	-1.091%	2,846,050	+1.555%
2025-07-31	96.1000	97.0650	95.7600	96.2200	+0.240%	3,449,634	+0.447%
2025-07-30	96.0300	96.6050	95.6300	95.9900	+0.167%	3,244,997	+0.688%
2025-07-29	95.4400	95.8900	95.1675	95.8300	+0.725%	3,517,403	+0.856%
2025-07-28	94.9750	95.5500	94.5500	95.1400	+0.316%	5,124,097	+1.587%
2025-07-25	94.2700	95.1400	93.3100	94.8400	+1.433%	5,276,813	+1.908%
2025-07-24	89.7500	95.4899	89.6000	93.5000	+5.913%	8,382,038	+3.369%
2025-07-23	88.8500	89.1050	87.9300	88.2800	-0.731%	4,750,816	+9.481%
2025-07-22	89.1600	89.3900	88.2300	88.9300	-0.347%	2,455,830	+8.681%
2025-07-21	89.2400	89.9300	88.7100	89.2400	-0.145%	2,528,079	+8.303%
2025-07-18	90.6400	90.6900	86.3600	89.3700	-0.645%	7,142,416	+8.146%
2025-07-17	88.9300	90.1600	88.6800	89.9500	+1.022%	2,266,272	+7.449%
2025-07-16	88.7200	89.1200	87.6000	89.0400	+0.690%	2,140,558	+8.547%
2025-07-15	89.6800	89.8716	88.3900	88.4300	-1.372%	2,601,472	+9.295%
2025-07-14	89.4000	89.8250	89.1800	89.6600	+0.280%	2,104,760	+7.796%
2025-07-11	90.2700	90.3700	89.3300	89.4100	-1.455%	2,433,430	+8.098%
2025-07-10	89.8300	90.8350	89.7300	90.7300	+1.002%	3,097,439	+6.525%
2025-07-09	89.3800	89.8400	88.9700	89.8300	+1.400%	2,233,730	+7.592%
2025-07-08	90.6000	90.8100	88.5000	88.5900	-2.165%	3,246,901	+9.098%
2025-07-07	90.2000	90.8200	89.9700	90.5500	+0.533%	2,426,735	+6.737%
2025-07-03	89.6850	90.3500	89.4950	90.0700	+0.614%	1,433,137	+7.305%
2025-07-02	89.0400	89.6300	88.5200	89.5200	+0.652%	3,767,927	+7.965%
2025-07-01	89.2400	89.4300	88.1700	88.9400	-0.537%	3,058,449	+8.669%
2025-06-30	89.3000	89.6400	88.7300	89.4200	+0.382%	3,731,646	+8.085%
2025-06-27	88.7400	89.4800	88.3000	89.0800	+0.781%	5,368,183	+8.498%
2025-06-26	88.3600	88.7100	87.2100	88.3900	+0.386%	3,231,214	+9.345%
2025-06-25	88.6700	88.7800	87.7500	88.0500	-0.079%	2,885,805	+9.767%
2025-06-24	87.3300	88.4400	87.1550	88.1200	+1.603%	3,628,343	+9.680%
2025-06-23	86.2000	87.1500	85.8700	86.7300	+0.732%	3,940,450	+11.438%
2025-06-20	86.7700	87.0800	85.8200	86.1000	-0.313%	4,502,844	+12.253%
2025-06-18	85.9700	86.9300	85.5300	86.3700	+0.489%	3,162,133	+11.902%
2025-06-17	86.2950	86.8350	85.7000	85.9500	-0.842%	4,647,339	+12.449%
2025-06-16	85.7200	86.8500	85.4400	86.6800	+1.274%	3,833,617	+11.502%
2025-06-13	85.9750	86.3600	85.1500	85.5900	-1.507%	3,149,374	+12.922%
2025-06-12	86.6000	87.1700	85.9350	86.9000	+0.127%	2,918,832	+11.220%
2025-06-11	86.0000	87.5000	85.7000	86.7900	+0.837%	3,624,458	+11.361%
2025-06-10	85.5000	86.1100	85.2800	86.0700	+0.490%	3,361,775	+12.292%
2025-06-09	85.6100	85.9000	84.8500	85.6500	+0.047%	3,923,454	+12.843%
2025-06-06	84.7300	85.7150	84.5200	85.6100	+1.917%	2,971,609	+12.896%
2025-06-05	84.0650	84.1500	83.3300	84.0000	+0.155%	3,385,923	+15.060%
2025-06-04	83.9000	84.4500	83.8000	83.8700	+0.072%	2,784,405	+15.238%
2025-06-03	84.0000	84.2400	83.1710	83.8100	-0.226%	3,433,605	+15.320%
2025-06-02	83.2800	84.0300	82.7150	84.0000	+0.551%	1,941,982	+15.060%
2025-05-30	83.2800	83.7699	82.7400	83.5400	+0.192%	4,804,266	+15.693%
2025-05-29	82.8300	83.5200	82.5200	83.3800	+1.005%	3,610,502	+15.915%
2025-05-28	83.0950	83.1400	82.4200	82.5500	-0.614%	2,035,876	+17.081%
2025-05-27	82.2700	83.3100	81.8700	83.0600	+1.565%	3,853,699	+16.362%
2025-05-23	80.1900	82.3100	80.0000	81.7800	+0.702%	3,860,017	+18.183%
2025-05-22	80.5550	81.5600	80.3700	81.2100	+0.707%	2,655,732	+19.012%
2025-05-21	81.3300	81.9500	80.5200	80.6400	-1.454%	3,337,031	+19.854%
2025-05-20	81.4800	81.9799	81.3800	81.8300	-0.159%	2,071,733	+18.111%
2025-05-19	81.2440	82.2650	81.0000	81.9600	+0.073%	3,293,089	+17.923%
2025-05-16	81.4500	81.9000	80.9500	81.9000	+0.763%	5,145,241	+18.010%
2025-05-15	80.7000	81.4400	80.5100	81.2800	+0.271%	4,587,177	+18.910%
2025-05-14	81.2200	81.4000	80.4500	81.0600	-0.625%	11,221,719	+19.233%
2025-05-13	81.0100	82.2000	80.7600	81.5700	+1.015%	4,066,376	+18.487%
2025-05-12	81.5200	81.5350	79.6600	80.7500	+1.944%	6,424,406	+19.690%
2025-05-09	79.1000	79.7400	78.8400	79.2100	+0.266%	3,913,977	+22.017%
2025-05-08	79.8300	80.2900	78.2900	79.0000	+0.547%	10,938,803	+22.342%
2025-05-07	78.2500	79.0800	78.1000	78.5700	+0.628%	2,129,862	+23.011%
2025-05-06	77.4600	78.4650	77.3000	78.0800	-0.141%	1,282,529	+23.783%
2025-05-05	77.6000	78.5800	77.3300	78.1900	+0.013%	1,734,644	+23.609%
2025-05-02	77.0900	78.3500	76.8550	78.1800	+2.679%	2,353,199	+23.625%
2025-05-01	75.9300	77.2000	75.5400	76.1400	-0.092%	3,005,518	+26.937%
2025-04-30	74.8300	76.4100	74.1100	76.2100	+0.356%	2,912,772	+26.821%
2025-04-29	75.1800	76.1400	74.4800	75.9400	+1.119%	1,791,954	+27.272%
2025-04-28	75.5900	75.9350	74.5100	75.1000	-0.345%	2,842,435	+28.695%
2025-04-25	74.8100	75.5300	74.3000	75.3600	+0.830%	2,810,689	+28.251%
2025-04-24	72.1000	74.9125	71.9800	74.7400	+1.687%	4,057,165	+29.315%
2025-04-23	74.0400	75.2600	73.0500	73.5000	+1.114%	3,495,973	+31.497%
2025-04-22	71.7600	72.8800	71.5700	72.6900	+2.873%	2,402,623	+32.962%
2025-04-21	71.5100	71.8000	69.8800	70.6600	-2.106%	2,307,144	+36.782%
2025-04-17	71.7100	73.2000	71.6900	72.1800	+0.683%	2,613,209	+33.901%
2025-04-16	72.4400	73.0500	71.4900	71.6900	-2.023%	2,421,620	+34.817%
2025-04-15	72.9500	73.8192	72.7200	73.1700	+0.536%	1,607,765	+32.090%
2025-04-14	72.5200	73.4295	72.2500	72.7800	+1.748%	2,737,932	+32.797%
2025-04-11	69.9800	71.6800	69.4400	71.5300	+1.750%	4,136,822	+35.118%
2025-04-10	70.6300	71.1199	68.0000	70.3000	-2.348%	5,698,086	+37.482%
2025-04-09	66.1200	72.5000	65.7000	71.9900	+8.419%	8,492,760	+34.255%
2025-04-08	69.5800	69.8200	65.8300	66.4000	-1.978%	6,888,651	+45.557%
2025-04-07	66.3850	70.5100	64.8400	67.7400	-0.747%	6,744,514	+42.678%
2025-04-04	71.8100	72.5200	68.1700	68.2500	-7.508%	5,614,989	+41.612%
2025-04-03	74.9400	76.3300	73.6400	73.7900	-5.760%	3,600,920	+30.980%
2025-04-02	75.6700	78.4000	75.3700	78.3000	+2.972%	3,091,735	+23.436%
2025-04-01	75.7100	76.6100	75.2200	76.0400	+0.237%	2,530,752	+27.104%
2025-03-31	74.1500	76.0300	73.9500	75.8600	+1.268%	4,035,573	+27.406%
2025-03-28	76.1400	76.5000	74.7400	74.9100	-1.899%	2,989,229	+29.021%
2025-03-27	77.0000	77.5850	76.3100	76.3600	-1.509%	2,534,634	+26.572%
2025-03-26	77.6700	78.2900	77.1100	77.5300	-0.180%	2,071,389	+24.661%
2025-03-25	77.8450	78.2200	77.2650	77.6700	+0.336%	1,609,219	+24.437%
2025-03-24	76.3900	77.6500	76.1501	77.4100	+2.462%	1,937,167	+24.855%
2025-03-21	76.7200	76.7200	75.3700	75.5500	-1.768%	2,885,040	+27.929%
2025-03-20	75.4200	77.2400	75.3700	76.9100	+0.431%	2,199,096	+25.666%
2025-03-19	75.2500	76.9000	74.9650	76.5800	+1.700%	2,163,547	+26.208%
2025-03-18	74.3200	75.4000	74.0659	75.3000	+1.006%	2,524,263	+28.353%
2025-03-17	73.1700	74.9900	73.0550	74.5500	+1.761%	2,215,973	+29.645%
2025-03-14	72.6400	73.4700	72.3400	73.2600	+1.510%	2,732,383	+31.927%
2025-03-13	72.9300	73.2500	71.8000	72.1700	-1.110%	3,021,977	+33.920%
2025-03-12	73.7400	73.8600	72.2100	72.9800	+0.954%	2,355,458	+32.434%
2025-03-11	72.8600	73.4000	71.9500	72.2900	-0.769%	4,235,395	+33.698%
2025-03-10	73.8000	73.8150	71.8300	72.8500	-2.424%	4,715,720	+32.670%
2025-03-07	76.0500	76.0500	73.2300	74.6600	-1.982%	3,670,670	+29.454%
2025-03-06	77.5300	77.7500	75.3109	76.1700	-3.338%	3,615,518	+26.887%
2025-03-05	78.3700	79.0761	77.8200	78.8000	+0.051%	2,936,579	+22.652%
2025-03-04	81.8300	81.9200	77.7500	78.7600	-3.916%	3,898,948	+22.715%
2025-03-03	83.0000	83.3400	81.4600	81.9700	-0.978%	2,368,529	+17.909%
2025-02-28	81.3400	82.8200	80.9507	82.7800	+2.450%	3,169,029	+16.755%
2025-02-27	80.6200	82.4600	80.4850	80.8000	+0.950%	2,108,770	+19.616%
2025-02-26	79.3500	80.4300	79.0600	80.0400	+0.616%	3,174,918	+20.752%