Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Sep 10, 2026 3:59:59 PM EDT

226.51USD+1.426%(+3.19)3,077,770

214.08Bid 237.72Ask 23.64Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

219.77USD-1.590%(-3.55)3,337

After-hours

Sep 10, 2026 4:34:30 PM EDT

225.34USD-0.514%(-1.17)1,314,677

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	220.5000	226.9400	218.500000	226.5100	+1.428%	3,077,770	0.000%
2026-09-09	221.9700	227.2200	221.970000	223.3200	-0.246%	3,832,032	+1.428%
2026-09-08	230.2200	231.2950	222.320000	223.8700	-1.740%	5,537,708	+1.179%
2026-09-04	228.0900	228.6200	225.010000	227.8350	+1.265%	2,905,924	-0.582%
2026-09-03	225.2200	227.1200	222.810000	224.9900	-1.536%	2,333,894	+0.676%
2026-09-02	223.1000	229.9900	222.220000	228.5000	+2.743%	2,745,677	-0.871%
2026-09-01	221.7000	223.1600	217.300000	222.4000	-0.997%	3,182,352	+1.848%
2026-08-31	226.2200	227.2400	223.240000	224.6400	+0.474%	2,993,638	+0.832%
2026-08-28	225.6600	225.8400	220.550000	223.5800	-1.009%	3,328,886	+1.310%
2026-08-27	225.5700	228.0800	223.000000	225.8600	+1.214%	2,564,715	+0.288%
2026-08-26	224.7500	226.1933	222.260000	223.1500	-0.712%	1,816,955	+1.506%
2026-08-25	224.9600	225.3100	221.260000	224.7500	+1.038%	2,025,441	+0.783%
2026-08-24	223.1500	224.0750	217.980000	222.4400	-1.383%	2,971,592	+1.830%
2026-08-21	225.2600	226.0800	222.910000	225.5600	+1.162%	2,172,699	+0.421%
2026-08-20	226.6200	227.7500	222.600000	222.9700	-1.349%	2,124,615	+1.588%
2026-08-19	230.7500	231.6600	225.020000	226.0200	-1.111%	3,337,060	+0.217%
2026-08-18	229.5600	230.3800	223.510000	228.5600	-1.788%	4,995,410	-0.897%
2026-08-17	235.3600	238.1800	232.235000	232.7200	-0.848%	3,330,522	-2.668%
2026-08-14	231.6100	234.7500	231.100000	234.7100	+1.207%	2,825,549	-3.494%
2026-08-13	233.4600	236.5750	231.190000	231.9100	-0.643%	3,376,330	-2.328%
2026-08-12	242.0700	242.4900	233.170000	233.4100	-1.256%	3,187,406	-2.956%
2026-08-11	236.1100	241.0400	233.405000	236.3800	+1.264%	2,805,054	-4.175%
2026-08-10	240.2500	240.2550	233.090000	233.4300	-2.620%	3,285,193	-2.964%
2026-08-07	237.3100	240.2850	235.370000	239.7100	+3.421%	3,216,899	-5.507%
2026-08-06	228.4900	236.6500	226.760000	231.7800	+0.273%	3,064,283	-2.274%
2026-08-05	235.0200	237.2200	229.500000	231.1500	-2.715%	5,617,233	-2.007%
2026-08-04	230.0000	238.8600	229.155000	237.6000	+5.991%	6,542,429	-4.668%
2026-08-03	222.2500	225.8700	218.240000	224.1700	-2.178%	5,421,724	+1.044%
2026-07-31	249.2000	251.7200	229.060000	229.1600	-6.526%	6,301,634	-1.156%
2026-07-30	248.3200	251.0400	242.150000	245.1600	+1.735%	7,712,896	-7.607%
2026-07-29	252.9600	257.3199	239.000000	240.9800	-7.001%	7,560,853	-6.005%
2026-07-28	263.0500	266.1650	259.100000	259.1200	-3.194%	6,498,691	-12.585%
2026-07-27	272.7150	276.8750	262.170000	267.6700	-0.583%	4,222,457	-15.377%
2026-07-24	273.7200	278.1950	267.010000	269.2400	-2.903%	4,104,021	-15.871%
2026-07-23	271.6200	280.4600	268.570000	277.2900	-0.542%	4,124,504	-18.313%
2026-07-22	270.0600	279.7800	269.160000	278.8000	+2.068%	2,347,450	-18.755%
2026-07-21	277.0100	278.0450	270.010000	273.1500	+2.234%	4,672,043	-17.075%
2026-07-20	269.8000	273.4800	266.630000	267.1800	+0.244%	2,071,381	-15.222%
2026-07-17	260.0200	271.0900	258.539000	266.5300	-1.526%	3,433,947	-15.015%
2026-07-16	274.2900	276.2900	266.120000	270.6600	-2.993%	4,014,673	-16.312%
2026-07-15	287.9600	288.9250	274.430000	279.0100	-1.712%	3,786,150	-18.817%
2026-07-14	288.8200	289.7800	282.435000	283.8700	+1.968%	2,986,110	-20.206%
2026-07-13	283.4500	286.8200	277.560000	278.3900	-4.746%	4,591,955	-18.636%
2026-07-10	285.4200	293.9000	284.460000	292.2600	+0.592%	1,788,965	-22.497%
2026-07-09	292.3400	298.0400	289.030000	290.5400	+2.371%	3,691,259	-22.038%
2026-07-08	271.7900	285.9800	271.100000	283.8100	+3.903%	3,737,279	-20.190%
2026-07-07	269.2000	274.1900	267.030000	273.1500	-2.624%	4,509,453	-17.075%
2026-07-06	282.5800	286.8900	278.285000	280.5100	+2.616%	2,886,155	-19.251%
2026-07-02	281.5300	285.9400	267.550000	273.3600	-2.085%	5,660,834	-17.139%
2026-07-01	275.8300	283.3200	273.310000	279.1800	-0.658%	5,001,302	-18.866%
2026-06-30	277.1900	283.3700	275.800000	281.0300	+0.956%	4,560,854	-19.400%
2026-06-29	277.0000	280.0300	268.850000	278.3700	+0.487%	3,670,747	-18.630%
2026-06-26	289.1700	291.3400	275.180000	277.0200	-7.239%	7,173,696	-18.233%
2026-06-25	302.8900	307.3800	291.690000	298.6400	+1.558%	3,459,753	-24.153%
2026-06-24	299.0600	299.9000	288.640000	294.0600	-1.960%	3,849,947	-22.972%
2026-06-23	307.5550	310.3600	296.040000	299.9400	-7.208%	6,167,763	-24.482%
2026-06-22	320.3600	327.5000	316.000000	323.2400	+3.183%	4,074,006	-29.925%
2026-06-18	309.4400	319.7000	306.059800	313.2700	+5.054%	7,969,280	-27.695%
2026-06-17	309.0300	310.8000	297.760000	298.2000	-1.548%	2,918,179	-24.041%
2026-06-16	311.9000	319.2900	302.750000	302.8900	-4.112%	4,491,062	-25.217%
2026-06-15	315.5700	320.9700	313.510000	315.8800	+3.615%	3,544,105	-28.292%
2026-06-12	302.2500	307.2200	298.120000	304.8600	+0.764%	2,127,105	-25.700%
2026-06-11	291.5400	303.2990	288.390000	302.5500	+5.950%	5,124,040	-25.133%
2026-06-10	291.5300	299.4200	284.180000	285.5600	-3.984%	4,335,701	-20.679%
2026-06-09	308.6900	310.2200	279.360000	297.4100	-1.239%	5,081,840	-23.839%
2026-06-08	307.7900	309.6002	298.050000	301.1400	+1.750%	5,607,111	-24.782%
2026-06-05	312.5100	314.2350	295.890000	295.9600	-8.150%	8,438,113	-23.466%
2026-06-04	321.7150	328.2100	315.010000	322.2200	+0.106%	3,249,417	-29.703%
2026-06-03	322.3000	327.4800	318.710000	321.8800	-0.538%	2,844,709	-29.629%
2026-06-02	320.0900	325.5850	317.000000	323.6200	+3.931%	3,871,035	-30.007%
2026-06-01	315.0000	318.5450	305.630000	311.3800	-3.103%	2,880,979	-27.256%
2026-05-29	333.5800	335.0000	320.300000	321.3500	-2.704%	3,773,451	-29.513%
2026-05-28	330.4600	338.2900	324.850000	330.2800	+0.316%	3,216,562	-31.419%
2026-05-27	337.0800	339.9500	326.600000	329.2400	-1.031%	3,806,818	-31.202%
2026-05-26	320.2900	334.9000	318.000000	332.6700	+5.119%	4,619,649	-31.912%
2026-05-22	300.8000	316.8100	300.620100	316.4700	+5.708%	2,948,748	-28.426%
2026-05-21	308.5000	309.3700	297.480000	299.3800	-3.473%	3,490,086	-24.340%
2026-05-20	298.0000	311.0400	294.610000	310.1500	+5.393%	4,261,862	-26.968%
2026-05-19	285.6800	298.6300	285.680000	294.2800	+0.891%	2,904,759	-23.029%
2026-05-18	298.0050	298.8600	287.355000	291.6800	+0.062%	3,457,054	-22.343%
2026-05-15	287.6050	295.2700	284.780000	291.5000	-0.908%	3,390,617	-22.295%
2026-05-14	298.0200	300.0000	291.265000	294.1700	-1.421%	2,172,471	-23.000%
2026-05-13	300.0200	302.4100	293.240000	298.4100	+1.421%	3,250,434	-24.094%
2026-05-12	300.6800	302.0000	291.010100	294.2300	-3.843%	4,790,603	-23.016%
2026-05-11	295.9200	306.6200	291.160000	305.9900	+3.813%	4,975,634	-25.975%
2026-05-08	295.4000	297.0000	290.240000	294.7500	+1.561%	6,908,851	-23.152%
2026-05-07	300.9900	302.9900	288.480000	290.2200	-4.391%	4,957,327	-21.952%
2026-05-06	291.5550	303.9100	291.205000	303.5500	+3.831%	4,488,517	-25.380%
2026-05-05	292.0000	296.3900	289.760000	292.3500	+0.547%	4,332,866	-22.521%
2026-05-04	297.7500	299.8000	288.285000	290.7600	-1.517%	2,675,208	-22.097%
2026-05-01	291.6000	296.0000	285.510000	295.2400	+0.562%	2,830,160	-23.279%
2026-04-30	289.4400	294.3400	279.770000	293.5900	+1.500%	5,079,935	-22.848%
2026-04-29	281.4100	292.8500	278.070000	289.2500	+25.548%	10,710,630	-21.691%
2026-04-28	232.8900	237.9400	228.410100	230.3900	-2.736%	4,730,956	-1.684%
2026-04-27	242.3250	243.5500	232.410000	236.8700	-2.938%	4,006,012	-4.374%
2026-04-24	244.3400	245.2000	240.660000	244.0400	+1.194%	3,578,721	-7.183%
2026-04-23	234.0300	244.7200	231.000000	241.1600	+6.826%	4,580,376	-6.075%
2026-04-22	228.5000	228.9400	224.790000	225.7500	+0.557%	2,567,324	+0.337%
2026-04-21	222.4700	226.6100	221.695000	224.5000	+1.428%	3,361,937	+0.895%
2026-04-20	215.0100	221.3900	213.595000	221.3400	+2.458%	2,478,554	+2.336%
2026-04-17	215.7700	218.9600	210.270000	216.0300	+1.076%	4,289,741	+4.851%
2026-04-16	209.4800	215.5600	209.480000	213.7300	+2.073%	2,715,725	+5.980%
2026-04-15	210.2600	210.7600	206.540000	209.3900	-0.238%	1,542,643	+8.176%
2026-04-14	210.0000	210.5100	207.090000	209.8900	+0.909%	2,547,814	+7.918%
2026-04-13	201.2800	208.1300	199.010000	208.0000	+1.776%	2,372,628	+8.899%
2026-04-10	207.3100	209.9700	203.400000	204.3700	-0.632%	2,419,955	+10.833%
2026-04-09	204.0350	206.7100	202.735000	205.6700	+0.685%	2,706,465	+10.133%
2026-04-08	205.9500	208.6700	201.483144	204.2700	+4.689%	3,851,965	+10.888%
2026-04-07	196.1200	196.8800	191.955000	195.1200	-0.995%	2,352,937	+16.088%
2026-04-06	196.4100	200.6800	194.505000	197.0800	+1.300%	2,152,482	+14.933%
2026-04-02	190.2300	195.2500	188.750000	194.5500	-0.527%	2,486,986	+16.428%
2026-04-01	197.4400	199.6600	195.130000	195.5800	-0.650%	3,403,690	+15.815%
2026-03-31	191.3900	198.0600	190.340000	196.8600	+5.054%	4,560,431	+15.061%
2026-03-30	193.4500	194.2200	184.680000	187.3900	-2.228%	3,581,882	+20.876%
2026-03-27	195.9800	196.1300	190.350000	191.6600	-2.671%	2,037,850	+18.183%
2026-03-26	196.6300	199.7600	195.000000	196.9200	-0.349%	3,635,266	+15.026%
2026-03-25	199.2000	202.0000	195.980000	197.6100	+0.616%	1,601,969	+14.625%
2026-03-24	190.6400	198.5000	190.360000	196.4000	+1.556%	1,693,919	+15.331%
2026-03-23	198.2700	198.9100	193.300000	193.3900	+1.056%	2,325,236	+17.126%
2026-03-20	192.3900	194.5300	188.830000	191.3700	-0.509%	4,211,707	+18.362%
2026-03-19	189.2500	193.9200	188.680000	192.3500	-0.176%	2,107,644	+17.759%
2026-03-18	193.8800	196.1400	191.950000	192.6900	-0.685%	2,178,813	+17.552%
2026-03-17	193.8800	197.2400	192.930000	194.0200	+1.110%	1,578,867	+16.746%
2026-03-16	194.5800	195.9800	191.250000	191.8900	+0.540%	2,826,664	+18.042%
2026-03-13	193.6600	195.5000	190.160000	190.8600	-0.188%	2,882,727	+18.679%
2026-03-12	196.1500	198.2300	190.170000	191.2200	-4.328%	3,420,141	+18.455%
2026-03-11	204.7600	207.0000	198.000000	199.8700	-1.556%	2,483,364	+13.329%
2026-03-10	204.2100	208.3600	201.860000	203.0300	-1.082%	2,525,925	+11.565%
2026-03-09	200.1500	206.2500	193.020000	205.2500	+1.740%	3,696,843	+10.358%
2026-03-06	202.5600	205.6700	201.110000	201.7400	-4.198%	3,105,279	+12.278%
2026-03-05	214.7900	215.7600	207.790000	210.5800	-2.676%	3,310,186	+7.565%
2026-03-04	217.8900	218.9800	215.145000	216.3700	+0.520%	2,372,356	+4.686%
2026-03-03	218.4800	219.5700	213.190000	215.2500	-4.231%	3,168,756	+5.231%
2026-03-02	221.8300	225.3000	218.210000	224.7600	-0.991%	1,667,105	+0.779%
2026-02-27	229.0600	229.9300	223.850000	227.0100	-2.248%	2,950,107	-0.220%
2026-02-26	235.7700	236.8000	228.070000	232.2300	-1.208%	3,149,143	-2.463%
2026-02-25	236.5300	237.2750	232.775000	235.0700	+0.188%	1,597,560	-3.641%
2026-02-24	232.1100	239.3000	232.105000	234.6300	+1.501%	1,976,021	-3.461%
2026-02-23	231.8300	233.4900	225.300000	231.1600	-0.478%	1,703,515	-2.012%
2026-02-20	229.9000	235.3300	229.030000	232.2700	+0.069%	2,120,205	-2.480%
2026-02-19	235.2700	238.6500	229.732800	232.1100	-2.199%	2,451,604	-2.413%
2026-02-18	248.0800	249.2250	235.460000	237.3300	-3.166%	2,885,163	-4.559%
2026-02-17	244.0600	246.5350	237.920000	245.0900	+0.270%	1,727,423	-7.581%
2026-02-13	239.9500	244.6100	237.695000	244.4300	+0.925%	2,012,391	-7.331%
2026-02-12	252.1700	256.3600	239.520000	242.1900	-3.027%	3,622,550	-6.474%
2026-02-11	240.8300	250.8550	239.240000	249.7500	+5.549%	4,863,033	-9.305%
2026-02-10	227.6100	239.4950	227.290000	236.6200	+3.368%	3,012,929	-4.273%
2026-02-09	221.4100	229.2650	221.300000	228.9100	+2.046%	2,606,592	-1.048%
2026-02-06	224.7700	226.4300	220.100000	224.3200	+0.986%	4,588,200	+0.976%
2026-02-05	224.5900	229.0200	219.610000	222.1300	-2.085%	2,760,164	+1.972%
2026-02-04	219.4500	228.4700	217.660000	226.8600	+2.810%	5,830,234	-0.154%
2026-02-03	219.7650	221.5100	207.010000	220.6600	-4.509%	8,717,118	+2.651%
2026-02-02	224.5500	234.0900	224.450000	231.0800	+2.184%	3,685,083	-1.978%
2026-01-30	229.0000	231.6761	224.870000	226.1400	-3.152%	3,542,431	+0.164%
2026-01-29	239.8300	240.0000	226.390100	233.5000	-2.720%	2,872,522	-2.994%
2026-01-28	233.7050	242.9300	233.010000	240.0300	+4.625%	2,943,704	-5.633%
2026-01-27	231.8300	234.2050	229.240000	229.4200	-0.705%	3,202,192	-1.268%
2026-01-26	232.3400	234.2750	229.890000	231.0500	-0.613%	2,044,987	-1.965%
2026-01-23	236.6200	236.6200	229.065000	232.4750	-1.806%	3,257,977	-2.566%
2026-01-22	238.1300	241.1000	235.220000	236.7500	+1.296%	2,012,139	-4.325%
2026-01-21	234.6600	237.0000	229.660000	233.7200	+1.309%	3,496,685	-3.085%
2026-01-20	231.0000	234.8200	228.760000	230.7000	-2.703%	2,427,413	-1.816%
2026-01-16	241.5500	242.1050	236.890000	237.1100	-0.624%	2,676,642	-4.470%
2026-01-15	242.3900	243.4600	236.550000	238.6000	-0.918%	2,314,169	-5.067%
2026-01-14	236.6150	240.9100	235.330000	240.8100	+0.719%	1,986,509	-5.938%
2026-01-13	238.3300	240.3100	237.200000	239.0900	+0.319%	1,746,395	-5.262%
2026-01-12	238.2300	240.3999	235.690000	238.3300	-1.169%	2,333,245	-4.960%
2026-01-09	237.3600	242.8800	236.400000	241.1500	+1.370%	2,625,794	-6.071%
2026-01-08	236.3100	239.4300	231.840000	237.8900	-0.606%	2,167,940	-4.784%
2026-01-07	241.6100	244.3000	236.170000	239.3400	-2.688%	2,798,288	-5.361%
2026-01-06	228.3000	246.8900	228.300000	245.9500	+9.858%	4,418,018	-7.904%
2026-01-05	221.8500	230.4200	221.850000	223.8800	+1.175%	2,856,000	+1.175%
2026-01-02	220.6050	223.6050	219.440000	221.2800	+1.944%	2,895,377	+2.364%
2025-12-31	219.6200	220.3400	216.880000	217.0600	-1.327%	1,413,041	+4.354%
2025-12-30	221.1700	223.3900	219.780000	219.9800	-0.218%	1,746,343	+2.968%
2025-12-29	222.4600	224.1050	219.135000	220.4600	-1.081%	2,498,440	+2.744%
2025-12-26	225.6400	225.6400	222.750000	222.8700	-1.061%	1,439,743	+1.633%
2025-12-24	226.4700	228.4300	224.580000	225.2600	-0.319%	1,030,963	+0.555%
2025-12-23	226.6700	227.9000	224.500000	225.9800	-1.293%	1,871,560	+0.235%
2025-12-22	229.7400	231.9500	227.530000	228.9400	+1.180%	1,801,157	-1.061%
2025-12-19	224.2800	229.1200	224.010000	226.2700	+1.887%	10,501,679	+0.106%
2025-12-18	227.2700	228.6000	222.030000	222.0800	-0.515%	2,665,352	+1.995%
2025-12-17	230.3200	231.8300	223.030000	223.2300	-2.838%	2,685,389	+1.469%
2025-12-16	232.1700	233.0000	227.960000	229.7500	-0.897%	2,467,157	-1.410%
2025-12-15	230.7800	233.7900	228.285000	231.8300	+1.609%	3,077,145	-2.295%
2025-12-12	232.1700	234.9300	227.410000	228.1600	-1.583%	3,590,950	-0.723%
2025-12-11	229.2900	232.9100	227.980000	231.8300	+0.455%	2,350,008	-2.295%
2025-12-10	227.5600	232.5900	225.460000	230.7800	+1.197%	2,155,296	-1.850%
2025-12-09	227.2700	230.6100	227.040000	228.0500	-0.419%	1,845,927	-0.675%
2025-12-08	229.6300	232.6600	227.260000	229.0100	+0.465%	2,839,972	-1.092%
2025-12-05	228.8600	231.0000	227.830000	227.9500	+0.791%	2,208,907	-0.632%
2025-12-04	226.7800	228.2800	224.070000	226.1600	-0.615%	3,614,786	+0.155%
2025-12-03	217.8400	228.8000	215.160100	227.5600	+5.670%	4,594,132	-0.461%
2025-12-02	200.5300	217.4900	199.490000	215.3500	+7.950%	6,159,609	+5.182%
2025-12-01	191.6700	200.1900	191.290000	199.4900	+2.334%	3,393,895	+13.545%
2025-11-28	193.9000	195.3000	193.370000	194.9400	+0.609%	1,654,032	+16.195%
2025-11-26	191.7900	195.7200	191.240000	193.7600	+1.434%	2,836,051	+16.902%
2025-11-25	190.4700	193.9500	188.425000	191.0200	-0.282%	3,212,590	+18.579%
2025-11-24	192.2500	193.6800	190.230000	191.5600	+0.110%	4,513,282	+18.245%
2025-11-21	184.6500	193.8300	183.200000	191.3500	+3.887%	3,403,036	+18.375%
2025-11-20	192.1700	194.1700	183.000000	184.1900	-3.088%	3,426,844	+22.976%
2025-11-19	189.4400	191.3700	188.360100	190.0600	+0.779%	2,969,245	+19.178%
2025-11-18	189.8450	190.8500	187.740000	188.5900	-1.008%	2,777,137	+20.107%
2025-11-17	195.1800	196.6500	188.490000	190.5100	-3.343%	2,498,886	+18.897%
2025-11-14	198.8300	199.8100	196.180000	197.1000	-2.048%	2,111,051	+14.921%
2025-11-13	202.9200	204.7400	199.020000	201.2200	-1.401%	2,528,613	+12.568%
2025-11-12	204.9700	206.9500	203.450000	204.0800	+0.601%	2,046,299	+10.991%
2025-11-11	204.0500	206.0500	202.090000	202.8600	-1.107%	1,735,408	+11.658%
2025-11-10	207.9400	208.5000	202.160000	205.1300	+0.279%	2,160,621	+10.423%
2025-11-07	204.4200	204.7500	198.500000	204.5600	-0.915%	2,586,456	+10.730%
2025-11-06	209.1300	210.3700	204.690000	206.4500	-1.896%	2,037,842	+9.717%
2025-11-05	205.1700	213.0900	205.040000	210.4400	+2.945%	2,307,041	+7.636%
2025-11-04	208.4700	209.9600	203.930000	204.4200	-2.838%	2,904,757	+10.806%
2025-11-03	211.0700	212.7800	207.940000	210.3900	+0.607%	1,982,860	+7.662%
2025-10-31	206.3800	212.2195	205.195000	209.1200	+1.328%	2,506,419	+8.316%
2025-10-30	204.6500	209.7000	203.380000	206.3800	+0.816%	3,417,113	+9.754%
2025-10-29	212.2800	213.0200	202.475000	204.7100	-3.874%	5,104,821	+10.649%
2025-10-28	218.1600	220.4325	207.990000	212.9600	-3.882%	4,414,713	+6.363%
2025-10-27	221.3900	221.8900	218.885000	221.5600	+1.095%	4,076,069	+2.234%
2025-10-24	223.9600	223.9600	218.120000	219.1600	-0.711%	2,500,773	+3.354%
2025-10-23	213.0000	221.4000	212.725000	220.7300	+1.644%	2,517,902	+2.619%
2025-10-22	217.0700	223.2800	215.000000	217.1600	-2.330%	3,607,824	+4.306%
2025-10-21	219.3400	224.2700	218.510000	222.3400	+1.146%	1,935,550	+1.876%
2025-10-20	216.7200	222.2250	215.600000	219.8200	+2.552%	2,374,840	+3.043%
2025-10-17	216.7150	218.0500	212.880000	214.3500	-1.407%	1,950,502	+5.673%
2025-10-16	219.3700	220.1700	213.105000	217.4100	+0.083%	2,477,662	+4.186%
2025-10-15	219.7600	220.0000	214.020000	217.2300	+0.518%	1,939,707	+4.272%
2025-10-14	211.6800	219.6900	210.800000	216.1100	-0.272%	2,341,774	+4.812%
2025-10-13	211.6100	217.4000	210.740000	216.7000	+5.517%	2,806,592	+4.527%
2025-10-10	221.0700	222.6700	205.140000	205.3700	-7.249%	3,980,761	+10.294%
2025-10-09	223.3100	225.7600	218.977500	221.4200	-1.870%	2,615,953	+2.299%
2025-10-08	219.8900	227.1900	219.500000	225.6400	+2.760%	2,631,196	+0.386%
2025-10-07	232.5500	232.9900	219.160000	219.5800	-5.116%	2,492,875	+3.156%
2025-10-06	232.0600	233.9999	227.095000	231.4200	+1.105%	1,949,575	-2.122%
2025-10-03	228.4000	232.0650	227.990000	228.8900	+0.520%	1,537,435	-1.040%
2025-10-02	226.0000	230.8600	225.010000	227.7050	+1.243%	1,831,499	-0.525%
2025-10-01	225.8500	227.8500	221.000000	224.9100	-1.238%	2,079,847	+0.711%
2025-09-30	225.5600	227.9500	222.875000	227.7300	+0.716%	1,723,558	-0.536%
2025-09-29	227.8700	227.9550	224.630000	226.1100	+0.031%	1,352,177	+0.177%
2025-09-26	223.4800	227.1950	223.100000	226.0400	-0.339%	1,235,188	+0.208%
2025-09-25	224.9900	227.4250	222.000000	226.8100	-0.373%	2,116,711	-0.132%
2025-09-24	225.9300	228.8200	224.960000	227.6600	+0.904%	1,680,073	-0.505%
2025-09-23	226.7300	229.9000	224.510000	225.6200	-0.049%	2,096,390	+0.394%
2025-09-22	224.1000	227.5100	222.370000	225.7300	+0.750%	1,715,586	+0.346%
2025-09-19	228.6800	229.1085	222.150000	224.0500	-1.086%	3,420,099	+1.098%
2025-09-18	225.7800	228.3300	223.690000	226.5100	+2.082%	3,553,228	0.000%
2025-09-17	220.6800	226.6500	218.540000	221.8900	+0.407%	2,337,218	+2.082%
2025-09-16	220.3100	223.3300	217.932700	220.9900	+0.784%	2,208,925	+2.498%
2025-09-15	216.2100	223.5350	215.650100	219.2700	+0.206%	1,828,567	+3.302%
2025-09-12	222.6600	223.0900	218.600000	218.8200	-1.967%	2,061,856	+3.514%
2025-09-11	221.5250	224.3800	218.400000	223.2100	+1.792%	2,999,388	+1.478%
2025-09-10	224.1200	224.6000	219.130000	219.2800	-1.971%	3,210,360	+3.297%
2025-09-09	224.3200	225.0100	221.770000	223.6900	-0.803%	1,569,200	+1.261%
2025-09-08	227.4000	229.4195	224.620000	225.5000	-0.547%	1,876,695	+0.448%
2025-09-05	227.2100	230.8800	224.600000	226.7400	+0.599%	2,006,571	-0.101%
2025-09-04	224.7700	225.9800	218.945000	225.3900	-1.231%	3,309,048	+0.497%
2025-09-03	232.5000	234.1100	223.900000	228.2000	-1.917%	2,826,272	-0.741%
2025-09-02	227.9400	233.0200	226.160000	232.6600	-0.933%	2,211,647	-2.643%
2025-08-29	238.1700	239.1000	233.500000	234.8500	-1.765%	2,250,771	-3.551%
2025-08-28	239.7600	241.4200	238.540100	239.0700	+0.589%	1,616,316	-5.254%
2025-08-27	235.9800	238.1000	234.700000	237.6700	-0.063%	1,054,215	-4.696%
2025-08-26	235.8400	239.5000	235.280000	237.8200	+0.486%	2,356,758	-4.756%
2025-08-25	233.6300	237.8100	233.526400	236.6700	+0.784%	1,261,974	-4.293%
2025-08-22	225.6600	238.3200	224.090000	234.8300	+4.868%	2,994,052	-3.543%
2025-08-21	226.8800	227.8100	223.210000	223.9300	-2.116%	2,003,168	+1.152%
2025-08-20	231.4900	233.4924	223.000000	228.7700	-0.218%	3,986,764	-0.988%
2025-08-19	232.6000	233.9900	228.520000	229.2700	-1.181%	2,217,625	-1.204%
2025-08-18	228.9900	233.9500	227.725000	232.0100	+1.412%	2,470,377	-2.371%
2025-08-15	233.5200	233.5200	226.215000	228.7800	-1.192%	3,336,715	-0.992%
2025-08-14	226.2900	232.5200	224.080000	231.5400	+0.442%	2,810,223	-2.172%
2025-08-13	220.7700	231.0100	220.070000	230.5200	+4.758%	3,582,882	-1.740%
2025-08-12	207.7200	220.7800	206.920000	220.0500	+7.258%	4,210,460	+2.936%
2025-08-11	207.1000	210.5800	204.730000	205.1600	-0.965%	3,902,614	+10.407%
2025-08-08	206.4700	209.8100	204.590000	207.1600	+0.607%	1,659,771	+9.341%
2025-08-07	208.7600	210.5400	204.520000	205.9100	-0.005%	2,196,062	+10.004%
2025-08-06	207.4500	207.4500	203.240000	205.9200	-1.223%	2,769,588	+9.999%
2025-08-05	213.5800	215.0850	207.800000	208.4700	-1.660%	2,756,928	+8.654%
2025-08-04	210.6400	212.1200	209.345000	211.9900	+0.986%	2,184,003	+6.849%
2025-08-01	211.2150	212.0000	206.270000	209.9200	-1.801%	2,554,507	+7.903%
2025-07-31	219.4750	219.4750	212.190000	213.7700	-3.245%	2,727,233	+5.960%
2025-07-30	228.0600	228.0600	219.800000	220.9400	-2.558%	2,092,687	+2.521%
2025-07-29	229.3200	233.1100	226.425000	226.7400	-0.766%	1,915,755	-0.101%
2025-07-28	225.8500	228.6700	224.750000	228.4900	+2.329%	2,925,074	-0.867%
2025-07-25	222.8900	223.8000	221.000000	223.2900	-0.508%	2,160,857	+1.442%
2025-07-24	222.4200	224.7200	217.900000	224.4300	-0.125%	2,413,748	+0.927%
2025-07-23	225.6900	226.6699	218.470000	224.7100	-1.443%	3,655,454	+0.801%
2025-07-22	222.1300	229.8300	220.780000	228.0000	-0.118%	6,032,379	-0.654%
2025-07-21	227.3400	232.2900	227.250000	228.2700	+1.049%	6,030,169	-0.771%
2025-07-18	229.0300	229.7100	222.570000	225.9000	+0.624%	2,501,082	+0.270%
2025-07-17	219.8500	225.1100	218.960000	224.5000	+1.777%	1,981,385	+0.895%
2025-07-16	221.0700	222.1700	215.900000	220.5800	-0.217%	2,140,493	+2.688%
2025-07-15	226.8900	227.0000	220.900000	221.0600	-1.581%	2,397,896	+2.465%
2025-07-14	227.0600	227.0600	222.500000	224.6100	-1.883%	2,706,798	+0.846%
2025-07-11	230.2800	232.0700	228.000000	228.9200	-1.831%	1,870,717	-1.053%
2025-07-10	233.0650	236.4600	230.430000	233.1900	+1.202%	1,948,182	-2.865%
2025-07-09	231.7800	234.5300	227.440000	230.4200	-0.826%	1,819,193	-1.697%
2025-07-08	228.7600	234.3200	227.130000	232.3400	+2.805%	2,287,990	-2.509%
2025-07-07	228.8500	231.6300	225.450000	226.0000	-2.628%	2,165,787	+0.226%
2025-07-03	231.1500	233.1750	230.247200	232.1000	+0.411%	1,299,232	-2.408%
2025-07-02	224.1000	232.2000	223.860000	231.1500	+4.493%	2,730,755	-2.007%
2025-07-01	216.5900	225.5700	215.450000	221.2100	+1.245%	4,451,122	+2.396%
2025-06-30	219.7100	219.7100	216.650000	218.4900	+0.668%	2,165,374	+3.671%
2025-06-27	218.1500	220.8900	215.110000	217.0400	-0.577%	2,060,479	+4.363%
2025-06-26	217.9000	219.3600	216.580000	218.3000	+0.934%	2,709,907	+3.761%
2025-06-25	217.5200	217.9300	213.810000	216.2800	-1.021%	1,781,820	+4.730%
2025-06-24	215.0000	220.6800	214.100000	218.5100	+3.628%	2,833,336	+3.661%
2025-06-23	209.5700	211.5800	205.865000	210.8600	+0.890%	1,847,628	+7.422%
2025-06-20	213.4200	215.3650	207.710000	209.0000	-1.159%	4,244,826	+8.378%
2025-06-18	213.5700	214.4500	210.730000	211.4500	-0.648%	1,939,002	+7.122%
2025-06-17	213.0450	217.2700	212.580000	212.8300	-2.161%	2,202,423	+6.428%
2025-06-16	213.9400	218.0100	213.223800	217.5300	+3.144%	1,739,346	+4.128%
2025-06-13	212.8750	215.1800	210.420000	210.9000	-2.990%	1,840,224	+7.402%
2025-06-12	217.3050	220.0150	216.205000	217.4000	-0.005%	1,711,302	+4.190%
2025-06-11	219.8000	222.2200	215.120000	217.4100	-0.599%	2,222,175	+4.186%
2025-06-10	214.4400	220.7300	213.500000	218.7200	+2.647%	2,588,887	+3.562%
2025-06-09	209.6100	215.2300	208.940000	213.0800	+2.600%	2,727,108	+6.303%
2025-06-06	210.6000	211.0000	207.390000	207.6800	+0.377%	1,901,196	+9.067%
2025-06-05	210.9300	213.5000	205.690000	206.9000	-1.486%	2,362,819	+9.478%
2025-06-04	202.2600	211.0850	201.280000	210.0200	+5.559%	3,857,209	+7.852%
2025-06-03	192.2100	199.7200	190.330000	198.9600	+3.190%	2,866,905	+13.847%
2025-06-02	190.3600	193.6600	189.800000	192.8100	+0.879%	1,734,298	+17.478%
2025-05-30	194.6600	195.0450	188.180000	191.1300	-2.430%	4,292,684	+18.511%
2025-05-29	200.0000	200.3200	194.600000	195.8900	-0.163%	1,851,499	+15.631%
2025-05-28	199.0500	200.2730	195.780000	196.2100	-1.352%	2,240,446	+15.443%
2025-05-27	195.3000	200.4500	193.780000	198.9000	+3.513%	3,935,348	+13.881%
2025-05-23	189.9150	194.1000	189.320000	192.1500	-2.219%	3,674,264	+17.882%
2025-05-22	209.6950	211.0000	196.260000	196.5100	-4.305%	5,012,589	+15.266%
2025-05-21	207.3600	213.3600	204.380000	205.3500	-2.252%	3,018,041	+10.304%
2025-05-20	207.6800	210.9500	207.680000	210.0800	-0.133%	1,672,113	+7.821%
2025-05-19	206.6800	211.4350	205.515000	210.3600	-1.035%	2,108,884	+7.677%
2025-05-16	210.9500	212.9900	209.120000	212.5600	+0.868%	2,094,117	+6.563%
2025-05-15	209.7100	211.6700	208.670000	210.7300	-0.284%	1,999,604	+7.488%
2025-05-14	212.5800	213.4200	209.070000	211.3300	-0.504%	2,386,944	+7.183%
2025-05-13	206.2000	213.0100	206.200000	212.4000	+2.594%	3,910,105	+6.643%
2025-05-12	204.8800	208.9300	204.320000	207.0300	+7.896%	4,998,163	+9.409%
2025-05-09	191.2800	194.0500	189.441200	191.8800	+1.755%	2,683,263	+18.048%
2025-05-08	189.6400	193.0400	186.900000	188.5700	+0.910%	2,412,350	+20.120%
2025-05-07	183.6350	187.8150	182.420000	186.8700	+2.445%	2,137,553	+21.213%
2025-05-06	182.2500	184.6350	180.633700	182.4100	-1.373%	1,579,820	+24.176%
2025-05-05	186.0200	186.8555	184.150000	184.9500	-1.696%	2,324,002	+22.471%
2025-05-02	184.4800	191.6100	184.280000	188.1400	+3.465%	3,434,708	+20.394%
2025-05-01	186.1100	186.8200	181.510000	181.8400	-1.340%	3,354,873	+24.566%
2025-04-30	179.2900	184.9380	176.260000	184.3100	+0.925%	3,210,600	+22.896%
2025-04-29	181.5150	185.5350	177.190000	182.6200	-6.940%	6,950,778	+24.034%
2025-04-28	192.8700	198.1500	190.590000	196.2400	+1.390%	4,337,483	+15.425%
2025-04-25	189.3900	194.5900	188.410000	193.5500	-0.010%	2,486,056	+17.029%
2025-04-24	187.2100	194.4300	184.774300	193.5700	+7.022%	4,231,241	+17.017%
2025-04-23	181.4600	185.3632	179.510000	180.8700	+3.555%	3,917,726	+25.234%
2025-04-22	173.7400	176.0800	172.170000	174.6600	+1.843%	2,876,508	+29.686%
2025-04-21	166.6000	171.9500	166.600000	171.5000	+0.445%	2,624,879	+32.076%
2025-04-17	169.9100	172.0200	166.760000	170.7400	+1.275%	2,106,654	+32.664%
2025-04-16	165.2500	170.4500	163.160000	168.5900	-1.771%	4,699,837	+34.356%
2025-04-15	172.7200	174.5100	169.460000	171.6300	+0.636%	1,924,180	+31.976%
2025-04-14	172.4500	173.3400	166.760000	170.5450	+1.040%	2,349,732	+32.815%
2025-04-11	164.3400	169.8100	158.660000	168.7900	+1.932%	5,169,477	+34.196%
2025-04-10	176.1200	177.8600	159.530000	165.5900	-10.911%	6,325,856	+36.790%
2025-04-09	156.5200	187.5100	152.205000	185.8700	+21.088%	8,787,113	+21.865%
2025-04-08	164.5800	169.0000	148.090000	153.5000	-5.995%	5,100,355	+47.564%
2025-04-07	156.5400	173.5500	152.370000	163.2900	+1.542%	6,564,375	+38.716%
2025-04-04	164.8700	167.3750	155.870000	160.8100	-6.441%	6,449,413	+40.856%
2025-04-03	183.4800	185.3100	171.710000	171.8800	-11.251%	6,169,107	+31.784%
2025-04-02	186.4000	196.5900	186.400000	193.6700	+1.932%	2,231,689	+16.957%
2025-04-01	188.5450	190.1400	184.300000	190.0000	-0.032%	2,270,378	+19.216%
2025-03-31	187.3000	191.1100	183.560000	190.0600	+0.037%	4,304,221	+19.178%
2025-03-28	198.2700	199.0800	188.850000	189.9900	-5.033%	4,261,007	+19.222%
2025-03-27	203.2900	203.8700	198.720000	200.0600	-2.765%	2,877,559	+13.221%
2025-03-26	211.0400	212.6100	202.870000	205.7500	-2.640%	3,580,815	+10.090%
2025-03-25	213.9100	216.6300	210.750000	211.3300	+0.099%	1,630,694	+7.183%
2025-03-24	206.3200	212.4200	205.595000	211.1200	+5.223%	2,680,953	+7.290%
2025-03-21	200.1800	201.3768	196.950000	200.6400	-0.987%	3,244,044	+12.894%