Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

270.45USD-3.068%(-8.56)3,831,983

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 9:26:30 AM EDT

286.79USD+2.788%(+7.78)0

After-hours

Jul 16, 2026 4:14:30 PM EDT

271.00USD+0.203%(+0.55)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	274.2900	276.2900	266.120000	270.6600	-2.993%	4,014,673	0.000%
2026-07-15	287.9600	288.9250	274.430000	279.0100	-1.712%	3,786,150	-2.993%
2026-07-14	288.8200	289.7800	282.435000	283.8700	+1.968%	2,986,110	-4.654%
2026-07-13	283.4500	286.8200	277.560000	278.3900	-4.746%	4,591,955	-2.777%
2026-07-10	285.4200	293.9000	284.460000	292.2600	+0.592%	1,788,965	-7.391%
2026-07-09	292.3400	298.0400	289.030000	290.5400	+2.371%	3,691,259	-6.842%
2026-07-08	271.7900	285.9800	271.100000	283.8100	+3.903%	3,737,279	-4.633%
2026-07-07	269.2000	274.1900	267.030000	273.1500	-2.624%	4,509,453	-0.912%
2026-07-06	282.5800	286.8900	278.285000	280.5100	+2.616%	2,886,155	-3.511%
2026-07-02	281.5300	285.9400	267.550000	273.3600	-2.085%	5,660,834	-0.988%
2026-07-01	275.8300	283.3200	273.310000	279.1800	-0.658%	5,001,302	-3.052%
2026-06-30	277.1900	283.3700	275.800000	281.0300	+0.956%	4,560,854	-3.690%
2026-06-29	277.0000	280.0300	268.850000	278.3700	+0.487%	3,670,747	-2.770%
2026-06-26	289.1700	291.3400	275.180000	277.0200	-7.239%	7,173,696	-2.296%
2026-06-25	302.8900	307.3800	291.690000	298.6400	+1.558%	3,459,753	-9.369%
2026-06-24	299.0600	299.9000	288.640000	294.0600	-1.960%	3,849,947	-7.958%
2026-06-23	307.5550	310.3600	296.040000	299.9400	-7.208%	6,167,763	-9.762%
2026-06-22	320.3600	327.5000	316.000000	323.2400	+3.183%	4,074,006	-16.267%
2026-06-18	309.4400	319.7000	306.059800	313.2700	+5.054%	7,969,280	-13.602%
2026-06-17	309.0300	310.8000	297.760000	298.2000	-1.548%	2,918,179	-9.235%
2026-06-16	311.9000	319.2900	302.750000	302.8900	-4.112%	4,491,062	-10.641%
2026-06-15	315.5700	320.9700	313.510000	315.8800	+3.615%	3,544,105	-14.316%
2026-06-12	302.2500	307.2200	298.120000	304.8600	+0.764%	2,127,105	-11.218%
2026-06-11	291.5400	303.2990	288.390000	302.5500	+5.950%	5,124,040	-10.540%
2026-06-10	291.5300	299.4200	284.180000	285.5600	-3.984%	4,335,701	-5.218%
2026-06-09	308.6900	310.2200	279.360000	297.4100	-1.239%	5,081,840	-8.994%
2026-06-08	307.7900	309.6002	298.050000	301.1400	+1.750%	5,607,111	-10.122%
2026-06-05	312.5100	314.2350	295.890000	295.9600	-8.150%	8,438,113	-8.548%
2026-06-04	321.7150	328.2100	315.010000	322.2200	+0.106%	3,249,417	-16.001%
2026-06-03	322.3000	327.4800	318.710000	321.8800	-0.538%	2,844,709	-15.913%
2026-06-02	320.0900	325.5850	317.000000	323.6200	+3.931%	3,871,035	-16.365%
2026-06-01	315.0000	318.5450	305.630000	311.3800	-3.103%	2,880,979	-13.077%
2026-05-29	333.5800	335.0000	320.300000	321.3500	-2.704%	3,773,451	-15.774%
2026-05-28	330.4600	338.2900	324.850000	330.2800	+0.316%	3,216,562	-18.051%
2026-05-27	337.0800	339.9500	326.600000	329.2400	-1.031%	3,806,818	-17.792%
2026-05-26	320.2900	334.9000	318.000000	332.6700	+5.119%	4,619,649	-18.640%
2026-05-22	300.8000	316.8100	300.620100	316.4700	+5.708%	2,948,748	-14.475%
2026-05-21	308.5000	309.3700	297.480000	299.3800	-3.473%	3,490,086	-9.593%
2026-05-20	298.0000	311.0400	294.610000	310.1500	+5.393%	4,261,862	-12.733%
2026-05-19	285.6800	298.6300	285.680000	294.2800	+0.891%	2,904,759	-8.026%
2026-05-18	298.0050	298.8600	287.355000	291.6800	+0.062%	3,457,054	-7.207%
2026-05-15	287.6050	295.2700	284.780000	291.5000	-0.908%	3,390,617	-7.149%
2026-05-14	298.0200	300.0000	291.265000	294.1700	-1.421%	2,172,471	-7.992%
2026-05-13	300.0200	302.4100	293.240000	298.4100	+1.421%	3,250,434	-9.299%
2026-05-12	300.6800	302.0000	291.010100	294.2300	-3.843%	4,790,603	-8.011%
2026-05-11	295.9200	306.6200	291.160000	305.9900	+3.813%	4,975,634	-11.546%
2026-05-08	295.4000	297.0000	290.240000	294.7500	+1.561%	6,908,851	-8.173%
2026-05-07	300.9900	302.9900	288.480000	290.2200	-4.391%	4,957,327	-6.740%
2026-05-06	291.5550	303.9100	291.205000	303.5500	+3.831%	4,488,517	-10.835%
2026-05-05	292.0000	296.3900	289.760000	292.3500	+0.547%	4,332,866	-7.419%
2026-05-04	297.7500	299.8000	288.285000	290.7600	-1.517%	2,675,208	-6.913%
2026-05-01	291.6000	296.0000	285.510000	295.2400	+0.562%	2,830,160	-8.325%
2026-04-30	289.4400	294.3400	279.770000	293.5900	+1.500%	5,079,935	-7.810%
2026-04-29	281.4100	292.8500	278.070000	289.2500	+25.548%	10,710,630	-6.427%
2026-04-28	232.8900	237.9400	228.410100	230.3900	-2.736%	4,730,956	+17.479%
2026-04-27	242.3250	243.5500	232.410000	236.8700	-2.938%	4,006,012	+14.265%
2026-04-24	244.3400	245.2000	240.660000	244.0400	+1.194%	3,578,721	+10.908%
2026-04-23	234.0300	244.7200	231.000000	241.1600	+6.826%	4,580,376	+12.233%
2026-04-22	228.5000	228.9400	224.790000	225.7500	+0.557%	2,567,324	+19.894%
2026-04-21	222.4700	226.6100	221.695000	224.5000	+1.428%	3,361,937	+20.561%
2026-04-20	215.0100	221.3900	213.595000	221.3400	+2.458%	2,478,554	+22.282%
2026-04-17	215.7700	218.9600	210.270000	216.0300	+1.076%	4,289,741	+25.288%
2026-04-16	209.4800	215.5600	209.480000	213.7300	+2.073%	2,715,725	+26.636%
2026-04-15	210.2600	210.7600	206.540000	209.3900	-0.238%	1,542,643	+29.261%
2026-04-14	210.0000	210.5100	207.090000	209.8900	+0.909%	2,547,814	+28.953%
2026-04-13	201.2800	208.1300	199.010000	208.0000	+1.776%	2,372,628	+30.125%
2026-04-10	207.3100	209.9700	203.400000	204.3700	-0.632%	2,419,955	+32.436%
2026-04-09	204.0350	206.7100	202.735000	205.6700	+0.685%	2,706,465	+31.599%
2026-04-08	205.9500	208.6700	201.483144	204.2700	+4.689%	3,851,965	+32.501%
2026-04-07	196.1200	196.8800	191.955000	195.1200	-0.995%	2,352,937	+38.715%
2026-04-06	196.4100	200.6800	194.505000	197.0800	+1.300%	2,152,482	+37.335%
2026-04-02	190.2300	195.2500	188.750000	194.5500	-0.527%	2,486,986	+39.121%
2026-04-01	197.4400	199.6600	195.130000	195.5800	-0.650%	3,403,690	+38.388%
2026-03-31	191.3900	198.0600	190.340000	196.8600	+5.054%	4,560,431	+37.489%
2026-03-30	193.4500	194.2200	184.680000	187.3900	-2.228%	3,581,882	+44.437%
2026-03-27	195.9800	196.1300	190.350000	191.6600	-2.671%	2,037,850	+41.219%
2026-03-26	196.6300	199.7600	195.000000	196.9200	-0.349%	3,635,266	+37.447%
2026-03-25	199.2000	202.0000	195.980000	197.6100	+0.616%	1,601,969	+36.967%
2026-03-24	190.6400	198.5000	190.360000	196.4000	+1.556%	1,693,919	+37.811%
2026-03-23	198.2700	198.9100	193.300000	193.3900	+1.056%	2,325,236	+39.956%
2026-03-20	192.3900	194.5300	188.830000	191.3700	-0.509%	4,211,707	+41.433%
2026-03-19	189.2500	193.9200	188.680000	192.3500	-0.176%	2,107,644	+40.712%
2026-03-18	193.8800	196.1400	191.950000	192.6900	-0.685%	2,178,813	+40.464%
2026-03-17	193.8800	197.2400	192.930000	194.0200	+1.110%	1,578,867	+39.501%
2026-03-16	194.5800	195.9800	191.250000	191.8900	+0.540%	2,826,664	+41.050%
2026-03-13	193.6600	195.5000	190.160000	190.8600	-0.188%	2,882,727	+41.811%
2026-03-12	196.1500	198.2300	190.170000	191.2200	-4.328%	3,420,141	+41.544%
2026-03-11	204.7600	207.0000	198.000000	199.8700	-1.556%	2,483,364	+35.418%
2026-03-10	204.2100	208.3600	201.860000	203.0300	-1.082%	2,525,925	+33.310%
2026-03-09	200.1500	206.2500	193.020000	205.2500	+1.740%	3,696,843	+31.868%
2026-03-06	202.5600	205.6700	201.110000	201.7400	-4.198%	3,105,279	+34.163%
2026-03-05	214.7900	215.7600	207.790000	210.5800	-2.676%	3,310,186	+28.531%
2026-03-04	217.8900	218.9800	215.145000	216.3700	+0.520%	2,372,356	+25.091%
2026-03-03	218.4800	219.5700	213.190000	215.2500	-4.231%	3,168,756	+25.742%
2026-03-02	221.8300	225.3000	218.210000	224.7600	-0.991%	1,667,105	+20.422%
2026-02-27	229.0600	229.9300	223.850000	227.0100	-2.248%	2,950,107	+19.228%
2026-02-26	235.7700	236.8000	228.070000	232.2300	-1.208%	3,149,143	+16.548%
2026-02-25	236.5300	237.2750	232.775000	235.0700	+0.188%	1,597,560	+15.140%
2026-02-24	232.1100	239.3000	232.105000	234.6300	+1.501%	1,976,021	+15.356%
2026-02-23	231.8300	233.4900	225.300000	231.1600	-0.478%	1,703,515	+17.088%
2026-02-20	229.9000	235.3300	229.030000	232.2700	+0.069%	2,120,205	+16.528%
2026-02-19	235.2700	238.6500	229.732800	232.1100	-2.199%	2,451,604	+16.609%
2026-02-18	248.0800	249.2250	235.460000	237.3300	-3.166%	2,885,163	+14.044%
2026-02-17	244.0600	246.5350	237.920000	245.0900	+0.270%	1,727,423	+10.433%
2026-02-13	239.9500	244.6100	237.695000	244.4300	+0.925%	2,012,391	+10.731%
2026-02-12	252.1700	256.3600	239.520000	242.1900	-3.027%	3,622,550	+11.755%
2026-02-11	240.8300	250.8550	239.240000	249.7500	+5.549%	4,863,033	+8.372%
2026-02-10	227.6100	239.4950	227.290000	236.6200	+3.368%	3,012,929	+14.386%
2026-02-09	221.4100	229.2650	221.300000	228.9100	+2.046%	2,606,592	+18.239%
2026-02-06	224.7700	226.4300	220.100000	224.3200	+0.986%	4,588,200	+20.658%
2026-02-05	224.5900	229.0200	219.610000	222.1300	-2.085%	2,760,164	+21.848%
2026-02-04	219.4500	228.4700	217.660000	226.8600	+2.810%	5,830,234	+19.307%
2026-02-03	219.7650	221.5100	207.010000	220.6600	-4.509%	8,717,118	+22.659%
2026-02-02	224.5500	234.0900	224.450000	231.0800	+2.184%	3,685,083	+17.128%
2026-01-30	229.0000	231.6761	224.870000	226.1400	-3.152%	3,542,431	+19.687%
2026-01-29	239.8300	240.0000	226.390100	233.5000	-2.720%	2,872,522	+15.914%
2026-01-28	233.7050	242.9300	233.010000	240.0300	+4.625%	2,943,704	+12.761%
2026-01-27	231.8300	234.2050	229.240000	229.4200	-0.705%	3,202,192	+17.976%
2026-01-26	232.3400	234.2750	229.890000	231.0500	-0.613%	2,044,987	+17.143%
2026-01-23	236.6200	236.6200	229.065000	232.4750	-1.806%	3,257,977	+16.425%
2026-01-22	238.1300	241.1000	235.220000	236.7500	+1.296%	2,012,139	+14.323%
2026-01-21	234.6600	237.0000	229.660000	233.7200	+1.309%	3,496,685	+15.805%
2026-01-20	231.0000	234.8200	228.760000	230.7000	-2.703%	2,427,413	+17.321%
2026-01-16	241.5500	242.1050	236.890000	237.1100	-0.624%	2,676,642	+14.150%
2026-01-15	242.3900	243.4600	236.550000	238.6000	-0.918%	2,314,169	+13.437%
2026-01-14	236.6150	240.9100	235.330000	240.8100	+0.719%	1,986,509	+12.396%
2026-01-13	238.3300	240.3100	237.200000	239.0900	+0.319%	1,746,395	+13.204%
2026-01-12	238.2300	240.3999	235.690000	238.3300	-1.169%	2,333,245	+13.565%
2026-01-09	237.3600	242.8800	236.400000	241.1500	+1.370%	2,625,794	+12.237%
2026-01-08	236.3100	239.4300	231.840000	237.8900	-0.606%	2,167,940	+13.775%
2026-01-07	241.6100	244.3000	236.170000	239.3400	-2.688%	2,798,288	+13.086%
2026-01-06	228.3000	246.8900	228.300000	245.9500	+9.858%	4,418,018	+10.047%
2026-01-05	221.8500	230.4200	221.850000	223.8800	+1.175%	2,856,000	+20.895%
2026-01-02	220.6050	223.6050	219.440000	221.2800	+1.944%	2,895,377	+22.316%
2025-12-31	219.6200	220.3400	216.880000	217.0600	-1.327%	1,413,041	+24.694%
2025-12-30	221.1700	223.3900	219.780000	219.9800	-0.218%	1,746,343	+23.038%
2025-12-29	222.4600	224.1050	219.135000	220.4600	-1.081%	2,498,440	+22.771%
2025-12-26	225.6400	225.6400	222.750000	222.8700	-1.061%	1,439,743	+21.443%
2025-12-24	226.4700	228.4300	224.580000	225.2600	-0.319%	1,030,963	+20.154%
2025-12-23	226.6700	227.9000	224.500000	225.9800	-1.293%	1,871,560	+19.772%
2025-12-22	229.7400	231.9500	227.530000	228.9400	+1.180%	1,801,157	+18.223%
2025-12-19	224.2800	229.1200	224.010000	226.2700	+1.887%	10,501,679	+19.618%
2025-12-18	227.2700	228.6000	222.030000	222.0800	-0.515%	2,665,352	+21.875%
2025-12-17	230.3200	231.8300	223.030000	223.2300	-2.838%	2,685,389	+21.247%
2025-12-16	232.1700	233.0000	227.960000	229.7500	-0.897%	2,467,157	+17.806%
2025-12-15	230.7800	233.7900	228.285000	231.8300	+1.609%	3,077,145	+16.749%
2025-12-12	232.1700	234.9300	227.410000	228.1600	-1.583%	3,590,950	+18.627%
2025-12-11	229.2900	232.9100	227.980000	231.8300	+0.455%	2,350,008	+16.749%
2025-12-10	227.5600	232.5900	225.460000	230.7800	+1.197%	2,155,296	+17.281%
2025-12-09	227.2700	230.6100	227.040000	228.0500	-0.419%	1,845,927	+18.684%
2025-12-08	229.6300	232.6600	227.260000	229.0100	+0.465%	2,839,972	+18.187%
2025-12-05	228.8600	231.0000	227.830000	227.9500	+0.791%	2,208,907	+18.737%
2025-12-04	226.7800	228.2800	224.070000	226.1600	-0.615%	3,614,786	+19.676%
2025-12-03	217.8400	228.8000	215.160100	227.5600	+5.670%	4,594,132	+18.940%
2025-12-02	200.5300	217.4900	199.490000	215.3500	+7.950%	6,159,609	+25.684%
2025-12-01	191.6700	200.1900	191.290000	199.4900	+2.334%	3,393,895	+35.676%
2025-11-28	193.9000	195.3000	193.370000	194.9400	+0.609%	1,654,032	+38.843%
2025-11-26	191.7900	195.7200	191.240000	193.7600	+1.434%	2,836,051	+39.688%
2025-11-25	190.4700	193.9500	188.425000	191.0200	-0.282%	3,212,590	+41.692%
2025-11-24	192.2500	193.6800	190.230000	191.5600	+0.110%	4,513,282	+41.293%
2025-11-21	184.6500	193.8300	183.200000	191.3500	+3.887%	3,403,036	+41.448%
2025-11-20	192.1700	194.1700	183.000000	184.1900	-3.088%	3,426,844	+46.946%
2025-11-19	189.4400	191.3700	188.360100	190.0600	+0.779%	2,969,245	+42.408%
2025-11-18	189.8450	190.8500	187.740000	188.5900	-1.008%	2,777,137	+43.518%
2025-11-17	195.1800	196.6500	188.490000	190.5100	-3.343%	2,498,886	+42.071%
2025-11-14	198.8300	199.8100	196.180000	197.1000	-2.048%	2,111,051	+37.321%
2025-11-13	202.9200	204.7400	199.020000	201.2200	-1.401%	2,528,613	+34.509%
2025-11-12	204.9700	206.9500	203.450000	204.0800	+0.601%	2,046,299	+32.624%
2025-11-11	204.0500	206.0500	202.090000	202.8600	-1.107%	1,735,408	+33.422%
2025-11-10	207.9400	208.5000	202.160000	205.1300	+0.279%	2,160,621	+31.946%
2025-11-07	204.4200	204.7500	198.500000	204.5600	-0.915%	2,586,456	+32.313%
2025-11-06	209.1300	210.3700	204.690000	206.4500	-1.896%	2,037,842	+31.102%
2025-11-05	205.1700	213.0900	205.040000	210.4400	+2.945%	2,307,041	+28.616%
2025-11-04	208.4700	209.9600	203.930000	204.4200	-2.838%	2,904,757	+32.404%
2025-11-03	211.0700	212.7800	207.940000	210.3900	+0.607%	1,982,860	+28.647%
2025-10-31	206.3800	212.2195	205.195000	209.1200	+1.328%	2,506,419	+29.428%
2025-10-30	204.6500	209.7000	203.380000	206.3800	+0.816%	3,417,113	+31.146%
2025-10-29	212.2800	213.0200	202.475000	204.7100	-3.874%	5,104,821	+32.216%
2025-10-28	218.1600	220.4325	207.990000	212.9600	-3.882%	4,414,713	+27.094%
2025-10-27	221.3900	221.8900	218.885000	221.5600	+1.095%	4,076,069	+22.161%
2025-10-24	223.9600	223.9600	218.120000	219.1600	-0.711%	2,500,773	+23.499%
2025-10-23	213.0000	221.4000	212.725000	220.7300	+1.644%	2,517,902	+22.620%
2025-10-22	217.0700	223.2800	215.000000	217.1600	-2.330%	3,607,824	+24.636%
2025-10-21	219.3400	224.2700	218.510000	222.3400	+1.146%	1,935,550	+21.732%
2025-10-20	216.7200	222.2250	215.600000	219.8200	+2.552%	2,374,840	+23.128%
2025-10-17	216.7150	218.0500	212.880000	214.3500	-1.407%	1,950,502	+26.270%
2025-10-16	219.3700	220.1700	213.105000	217.4100	+0.083%	2,477,662	+24.493%
2025-10-15	219.7600	220.0000	214.020000	217.2300	+0.518%	1,939,707	+24.596%
2025-10-14	211.6800	219.6900	210.800000	216.1100	-0.272%	2,341,774	+25.242%
2025-10-13	211.6100	217.4000	210.740000	216.7000	+5.517%	2,806,592	+24.901%
2025-10-10	221.0700	222.6700	205.140000	205.3700	-7.249%	3,980,761	+31.791%
2025-10-09	223.3100	225.7600	218.977500	221.4200	-1.870%	2,615,953	+22.238%
2025-10-08	219.8900	227.1900	219.500000	225.6400	+2.760%	2,631,196	+19.952%
2025-10-07	232.5500	232.9900	219.160000	219.5800	-5.116%	2,492,875	+23.263%
2025-10-06	232.0600	233.9999	227.095000	231.4200	+1.105%	1,949,575	+16.956%
2025-10-03	228.4000	232.0650	227.990000	228.8900	+0.520%	1,537,435	+18.249%
2025-10-02	226.0000	230.8600	225.010000	227.7050	+1.243%	1,831,499	+18.864%
2025-10-01	225.8500	227.8500	221.000000	224.9100	-1.238%	2,079,847	+20.341%
2025-09-30	225.5600	227.9500	222.875000	227.7300	+0.716%	1,723,558	+18.851%
2025-09-29	227.8700	227.9550	224.630000	226.1100	+0.031%	1,352,177	+19.703%
2025-09-26	223.4800	227.1950	223.100000	226.0400	-0.339%	1,235,188	+19.740%
2025-09-25	224.9900	227.4250	222.000000	226.8100	-0.373%	2,116,711	+19.333%
2025-09-24	225.9300	228.8200	224.960000	227.6600	+0.904%	1,680,073	+18.888%
2025-09-23	226.7300	229.9000	224.510000	225.6200	-0.049%	2,096,390	+19.963%
2025-09-22	224.1000	227.5100	222.370000	225.7300	+0.750%	1,715,586	+19.904%
2025-09-19	228.6800	229.1085	222.150000	224.0500	-1.086%	3,420,099	+20.803%
2025-09-18	225.7800	228.3300	223.690000	226.5100	+2.082%	3,553,228	+19.491%
2025-09-17	220.6800	226.6500	218.540000	221.8900	+0.407%	2,337,218	+21.979%
2025-09-16	220.3100	223.3300	217.932700	220.9900	+0.784%	2,208,925	+22.476%
2025-09-15	216.2100	223.5350	215.650100	219.2700	+0.206%	1,828,567	+23.437%
2025-09-12	222.6600	223.0900	218.600000	218.8200	-1.967%	2,061,856	+23.691%
2025-09-11	221.5250	224.3800	218.400000	223.2100	+1.792%	2,999,388	+21.258%
2025-09-10	224.1200	224.6000	219.130000	219.2800	-1.971%	3,210,360	+23.431%
2025-09-09	224.3200	225.0100	221.770000	223.6900	-0.803%	1,569,200	+20.998%
2025-09-08	227.4000	229.4195	224.620000	225.5000	-0.547%	1,876,695	+20.027%
2025-09-05	227.2100	230.8800	224.600000	226.7400	+0.599%	2,006,571	+19.370%
2025-09-04	224.7700	225.9800	218.945000	225.3900	-1.231%	3,309,048	+20.085%
2025-09-03	232.5000	234.1100	223.900000	228.2000	-1.917%	2,826,272	+18.606%
2025-09-02	227.9400	233.0200	226.160000	232.6600	-0.933%	2,211,647	+16.333%
2025-08-29	238.1700	239.1000	233.500000	234.8500	-1.765%	2,250,771	+15.248%
2025-08-28	239.7600	241.4200	238.540100	239.0700	+0.589%	1,616,316	+13.214%
2025-08-27	235.9800	238.1000	234.700000	237.6700	-0.063%	1,054,215	+13.881%
2025-08-26	235.8400	239.5000	235.280000	237.8200	+0.486%	2,356,758	+13.809%
2025-08-25	233.6300	237.8100	233.526400	236.6700	+0.784%	1,261,974	+14.362%
2025-08-22	225.6600	238.3200	224.090000	234.8300	+4.868%	2,994,052	+15.258%
2025-08-21	226.8800	227.8100	223.210000	223.9300	-2.116%	2,003,168	+20.868%
2025-08-20	231.4900	233.4924	223.000000	228.7700	-0.218%	3,986,764	+18.311%
2025-08-19	232.6000	233.9900	228.520000	229.2700	-1.181%	2,217,625	+18.053%
2025-08-18	228.9900	233.9500	227.725000	232.0100	+1.412%	2,470,377	+16.659%
2025-08-15	233.5200	233.5200	226.215000	228.7800	-1.192%	3,336,715	+18.306%
2025-08-14	226.2900	232.5200	224.080000	231.5400	+0.442%	2,810,223	+16.896%
2025-08-13	220.7700	231.0100	220.070000	230.5200	+4.758%	3,582,882	+17.413%
2025-08-12	207.7200	220.7800	206.920000	220.0500	+7.258%	4,210,460	+22.999%
2025-08-11	207.1000	210.5800	204.730000	205.1600	-0.965%	3,902,614	+31.926%
2025-08-08	206.4700	209.8100	204.590000	207.1600	+0.607%	1,659,771	+30.653%
2025-08-07	208.7600	210.5400	204.520000	205.9100	-0.005%	2,196,062	+31.446%
2025-08-06	207.4500	207.4500	203.240000	205.9200	-1.223%	2,769,588	+31.439%
2025-08-05	213.5800	215.0850	207.800000	208.4700	-1.660%	2,756,928	+29.832%
2025-08-04	210.6400	212.1200	209.345000	211.9900	+0.986%	2,184,003	+27.676%
2025-08-01	211.2150	212.0000	206.270000	209.9200	-1.801%	2,554,507	+28.935%
2025-07-31	219.4750	219.4750	212.190000	213.7700	-3.245%	2,727,233	+26.613%
2025-07-30	228.0600	228.0600	219.800000	220.9400	-2.558%	2,092,687	+22.504%
2025-07-29	229.3200	233.1100	226.425000	226.7400	-0.766%	1,915,755	+19.370%
2025-07-28	225.8500	228.6700	224.750000	228.4900	+2.329%	2,925,074	+18.456%
2025-07-25	222.8900	223.8000	221.000000	223.2900	-0.508%	2,160,857	+21.215%
2025-07-24	222.4200	224.7200	217.900000	224.4300	-0.125%	2,413,748	+20.599%
2025-07-23	225.6900	226.6699	218.470000	224.7100	-1.443%	3,655,454	+20.449%
2025-07-22	222.1300	229.8300	220.780000	228.0000	-0.118%	6,032,379	+18.711%
2025-07-21	227.3400	232.2900	227.250000	228.2700	+1.049%	6,030,169	+18.570%
2025-07-18	229.0300	229.7100	222.570000	225.9000	+0.624%	2,501,082	+19.814%
2025-07-17	219.8500	225.1100	218.960000	224.5000	+1.777%	1,981,385	+20.561%
2025-07-16	221.0700	222.1700	215.900000	220.5800	-0.217%	2,140,493	+22.704%
2025-07-15	226.8900	227.0000	220.900000	221.0600	-1.581%	2,397,896	+22.437%
2025-07-14	227.0600	227.0600	222.500000	224.6100	-1.883%	2,706,798	+20.502%
2025-07-11	230.2800	232.0700	228.000000	228.9200	-1.831%	1,870,717	+18.233%
2025-07-10	233.0650	236.4600	230.430000	233.1900	+1.202%	1,948,182	+16.068%
2025-07-09	231.7800	234.5300	227.440000	230.4200	-0.826%	1,819,193	+17.464%
2025-07-08	228.7600	234.3200	227.130000	232.3400	+2.805%	2,287,990	+16.493%
2025-07-07	228.8500	231.6300	225.450000	226.0000	-2.628%	2,165,787	+19.761%
2025-07-03	231.1500	233.1750	230.247200	232.1000	+0.411%	1,299,232	+16.614%
2025-07-02	224.1000	232.2000	223.860000	231.1500	+4.493%	2,730,755	+17.093%
2025-07-01	216.5900	225.5700	215.450000	221.2100	+1.245%	4,451,122	+22.354%
2025-06-30	219.7100	219.7100	216.650000	218.4900	+0.668%	2,165,374	+23.878%
2025-06-27	218.1500	220.8900	215.110000	217.0400	-0.577%	2,060,479	+24.705%
2025-06-26	217.9000	219.3600	216.580000	218.3000	+0.934%	2,709,907	+23.985%
2025-06-25	217.5200	217.9300	213.810000	216.2800	-1.021%	1,781,820	+25.143%
2025-06-24	215.0000	220.6800	214.100000	218.5100	+3.628%	2,833,336	+23.866%
2025-06-23	209.5700	211.5800	205.865000	210.8600	+0.890%	1,847,628	+28.360%
2025-06-20	213.4200	215.3650	207.710000	209.0000	-1.159%	4,244,826	+29.502%
2025-06-18	213.5700	214.4500	210.730000	211.4500	-0.648%	1,939,002	+28.002%
2025-06-17	213.0450	217.2700	212.580000	212.8300	-2.161%	2,202,423	+27.172%
2025-06-16	213.9400	218.0100	213.223800	217.5300	+3.144%	1,739,346	+24.424%
2025-06-13	212.8750	215.1800	210.420000	210.9000	-2.990%	1,840,224	+28.336%
2025-06-12	217.3050	220.0150	216.205000	217.4000	-0.005%	1,711,302	+24.499%
2025-06-11	219.8000	222.2200	215.120000	217.4100	-0.599%	2,222,175	+24.493%
2025-06-10	214.4400	220.7300	213.500000	218.7200	+2.647%	2,588,887	+23.747%
2025-06-09	209.6100	215.2300	208.940000	213.0800	+2.600%	2,727,108	+27.023%
2025-06-06	210.6000	211.0000	207.390000	207.6800	+0.377%	1,901,196	+30.326%
2025-06-05	210.9300	213.5000	205.690000	206.9000	-1.486%	2,362,819	+30.817%
2025-06-04	202.2600	211.0850	201.280000	210.0200	+5.559%	3,857,209	+28.873%
2025-06-03	192.2100	199.7200	190.330000	198.9600	+3.190%	2,866,905	+36.037%
2025-06-02	190.3600	193.6600	189.800000	192.8100	+0.879%	1,734,298	+40.377%
2025-05-30	194.6600	195.0450	188.180000	191.1300	-2.430%	4,292,684	+41.610%
2025-05-29	200.0000	200.3200	194.600000	195.8900	-0.163%	1,851,499	+38.169%
2025-05-28	199.0500	200.2730	195.780000	196.2100	-1.352%	2,240,446	+37.944%
2025-05-27	195.3000	200.4500	193.780000	198.9000	+3.513%	3,935,348	+36.078%
2025-05-23	189.9150	194.1000	189.320000	192.1500	-2.219%	3,674,264	+40.859%
2025-05-22	209.6950	211.0000	196.260000	196.5100	-4.305%	5,012,589	+37.733%
2025-05-21	207.3600	213.3600	204.380000	205.3500	-2.252%	3,018,041	+31.804%
2025-05-20	207.6800	210.9500	207.680000	210.0800	-0.133%	1,672,113	+28.837%
2025-05-19	206.6800	211.4350	205.515000	210.3600	-1.035%	2,108,884	+28.665%
2025-05-16	210.9500	212.9900	209.120000	212.5600	+0.868%	2,094,117	+27.333%
2025-05-15	209.7100	211.6700	208.670000	210.7300	-0.284%	1,999,604	+28.439%
2025-05-14	212.5800	213.4200	209.070000	211.3300	-0.504%	2,386,944	+28.075%
2025-05-13	206.2000	213.0100	206.200000	212.4000	+2.594%	3,910,105	+27.429%
2025-05-12	204.8800	208.9300	204.320000	207.0300	+7.896%	4,998,163	+30.735%
2025-05-09	191.2800	194.0500	189.441200	191.8800	+1.755%	2,683,263	+41.057%
2025-05-08	189.6400	193.0400	186.900000	188.5700	+0.910%	2,412,350	+43.533%
2025-05-07	183.6350	187.8150	182.420000	186.8700	+2.445%	2,137,553	+44.839%
2025-05-06	182.2500	184.6350	180.633700	182.4100	-1.373%	1,579,820	+48.380%
2025-05-05	186.0200	186.8555	184.150000	184.9500	-1.696%	2,324,002	+46.342%
2025-05-02	184.4800	191.6100	184.280000	188.1400	+3.465%	3,434,708	+43.861%
2025-05-01	186.1100	186.8200	181.510000	181.8400	-1.340%	3,354,873	+48.845%
2025-04-30	179.2900	184.9380	176.260000	184.3100	+0.925%	3,210,600	+46.850%
2025-04-29	181.5150	185.5350	177.190000	182.6200	-6.940%	6,950,778	+48.209%
2025-04-28	192.8700	198.1500	190.590000	196.2400	+1.390%	4,337,483	+37.923%
2025-04-25	189.3900	194.5900	188.410000	193.5500	-0.010%	2,486,056	+39.840%
2025-04-24	187.2100	194.4300	184.774300	193.5700	+7.022%	4,231,241	+39.825%
2025-04-23	181.4600	185.3632	179.510000	180.8700	+3.555%	3,917,726	+49.643%
2025-04-22	173.7400	176.0800	172.170000	174.6600	+1.843%	2,876,508	+54.964%
2025-04-21	166.6000	171.9500	166.600000	171.5000	+0.445%	2,624,879	+57.819%
2025-04-17	169.9100	172.0200	166.760000	170.7400	+1.275%	2,106,654	+58.522%
2025-04-16	165.2500	170.4500	163.160000	168.5900	-1.771%	4,699,837	+60.543%
2025-04-15	172.7200	174.5100	169.460000	171.6300	+0.636%	1,924,180	+57.700%
2025-04-14	172.4500	173.3400	166.760000	170.5450	+1.040%	2,349,732	+58.703%
2025-04-11	164.3400	169.8100	158.660000	168.7900	+1.932%	5,169,477	+60.353%
2025-04-10	176.1200	177.8600	159.530000	165.5900	-10.911%	6,325,856	+63.452%
2025-04-09	156.5200	187.5100	152.205000	185.8700	+21.088%	8,787,113	+45.618%
2025-04-08	164.5800	169.0000	148.090000	153.5000	-5.995%	5,100,355	+76.326%
2025-04-07	156.5400	173.5500	152.370000	163.2900	+1.542%	6,564,375	+65.754%
2025-04-04	164.8700	167.3750	155.870000	160.8100	-6.441%	6,449,413	+68.310%
2025-04-03	183.4800	185.3100	171.710000	171.8800	-11.251%	6,169,107	+57.470%
2025-04-02	186.4000	196.5900	186.400000	193.6700	+1.932%	2,231,689	+39.753%
2025-04-01	188.5450	190.1400	184.300000	190.0000	-0.032%	2,270,378	+42.453%
2025-03-31	187.3000	191.1100	183.560000	190.0600	+0.037%	4,304,221	+42.408%
2025-03-28	198.2700	199.0800	188.850000	189.9900	-5.033%	4,261,007	+42.460%
2025-03-27	203.2900	203.8700	198.720000	200.0600	-2.765%	2,877,559	+35.289%
2025-03-26	211.0400	212.6100	202.870000	205.7500	-2.640%	3,580,815	+31.548%
2025-03-25	213.9100	216.6300	210.750000	211.3300	+0.099%	1,630,694	+28.075%
2025-03-24	206.3200	212.4200	205.595000	211.1200	+5.223%	2,680,953	+28.202%
2025-03-21	200.1800	201.3768	196.950000	200.6400	-0.987%	3,244,044	+34.898%
2025-03-20	204.0600	205.6600	201.530000	202.6400	-2.286%	1,438,057	+33.567%
2025-03-19	206.1800	211.3600	206.030000	207.3800	+0.135%	1,526,901	+30.514%
2025-03-18	207.4500	208.9900	205.270000	207.1000	-1.301%	1,611,903	+30.690%
2025-03-17	204.8600	212.1199	204.860000	209.8300	+1.780%	1,989,480	+28.990%
2025-03-14	204.8000	206.9600	203.480000	206.1600	+2.557%	2,732,164	+31.286%
2025-03-13	204.0700	208.0000	200.060000	201.0200	-1.678%	1,754,077	+34.643%
2025-03-12	208.0700	209.9800	203.630000	204.4500	-0.656%	2,233,277	+32.384%
2025-03-11	209.1000	209.7600	199.875000	205.8000	-1.456%	3,126,769	+31.516%
2025-03-10	217.4700	218.0700	206.940000	208.8400	-6.165%	3,681,179	+29.602%
2025-03-07	214.0950	223.8000	212.500100	222.5600	+3.772%	3,842,266	+21.612%
2025-03-06	212.7900	219.4500	210.670000	214.4700	-1.061%	3,081,095	+26.199%
2025-03-05	213.3300	217.5550	208.670000	216.7700	+2.657%	2,162,338	+24.860%
2025-03-04	216.5100	218.1100	210.720000	211.1600	-2.480%	3,994,359	+28.178%
2025-03-03	220.0000	222.7900	213.480000	216.5300	+0.436%	4,532,316	+24.999%
2025-02-28	218.3300	221.1500	213.630000	215.5900	-0.590%	4,077,734	+25.544%
2025-02-27	228.6500	229.3000	216.460000	216.8700	-5.454%	3,397,486	+24.803%
2025-02-26	229.5200	230.7000	225.380000	229.3800	+0.359%	2,566,154	+17.996%
2025-02-25	234.5300	235.7000	228.020000	228.5600	-1.969%	2,937,383	+18.420%
2025-02-24	236.7950	238.6300	232.870000	233.1500	-1.425%	2,896,108	+16.088%
2025-02-21	247.2100	248.0000	236.220000	236.5200	-3.799%	4,865,754	+14.434%
2025-02-20	255.0000	255.4500	244.080000	245.8600	+0.114%	4,297,602	+10.087%
2025-02-19	230.5200	246.7999	229.550000	245.5800	+7.306%	5,307,364	+10.213%
2025-02-18	226.7900	234.0850	226.720000	228.8600	+2.106%	3,989,002	+18.264%
2025-02-14	220.8000	226.4400	219.260000	224.1400	+2.072%	3,022,205	+20.755%
2025-02-13	219.2100	221.2800	216.640000	219.5900	-0.091%	2,598,157	+23.257%
2025-02-12	216.4000	221.4900	212.630000	219.7900	+4.181%	3,121,335	+23.145%
2025-02-11	208.3200	213.6400	207.639100	210.9700	+0.438%	1,259,224	+28.293%
2025-02-10	214.2000	215.0700	208.760000	210.0500	-1.353%	1,930,778	+28.855%
2025-02-07	215.4700	217.8600	211.270000	212.9300	-1.794%	2,107,598	+27.112%
2025-02-06	216.5000	220.6200	214.655000	216.8200	+1.679%	2,813,812	+24.832%
2025-02-05	201.7600	214.1300	201.580000	213.2400	+5.356%	4,404,052	+26.927%
2025-02-04	207.8400	210.0000	198.870000	202.4000	-1.138%	3,568,684	+33.725%
2025-02-03	203.0000	207.0835	198.210000	204.7300	-1.832%	4,616,442	+32.203%
2025-01-31	212.0000	215.8499	208.310000	208.5500	-1.343%	2,950,693	+29.782%
2025-01-30	211.6400	212.7600	206.810000	211.3900	-0.761%	3,004,058	+28.038%
2025-01-29	213.2300	215.7400	211.740000	213.0100	-0.197%	1,628,437	+27.064%
2025-01-28	214.0000	215.7100	208.300000	213.4300	-0.767%	2,424,852	+26.814%
2025-01-27	215.0050	219.7400	212.380000	215.0800	+0.773%	4,366,727	+25.842%
2025-01-24	216.4500	217.4550	211.570000	213.4300	-2.933%	2,523,994	+26.814%