Dark

PANW
Palo Alto Networks, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

314.33USD-1.462%(-4.67)6,173,425

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

318.86USD-0.044%(-0.14)1,894

After-hours

Jul 29, 2026 4:58:30 PM EDT

323.87USD+3.033%(+9.54)535,216

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	320.4200	322.050000	310.5000	314.3300	-1.464%	6,173,425	0.000%
2026-07-28	317.5100	323.395000	308.5400	319.0000	+0.529%	6,511,297	-1.464%
2026-07-27	331.5100	331.810000	316.7000	317.3200	-1.998%	5,224,826	-0.942%
2026-07-24	328.0900	330.000000	321.6900	323.7900	-0.565%	5,134,256	-2.922%
2026-07-23	335.5800	336.570000	321.8700	325.6300	-2.878%	5,938,235	-3.470%
2026-07-22	342.9750	344.190000	328.6400	335.2800	-2.008%	6,338,053	-6.249%
2026-07-21	349.4350	352.000000	334.0300	342.1500	-1.867%	6,738,061	-8.131%
2026-07-20	354.7200	366.305000	348.3600	348.6600	-2.794%	5,567,174	-9.846%
2026-07-17	347.0000	368.800000	345.0410	358.6800	+1.325%	7,802,725	-12.365%
2026-07-16	357.0600	360.440000	347.0400	353.9900	-0.008%	5,883,953	-11.204%
2026-07-15	356.8050	362.710000	353.1116	354.0200	+0.320%	6,703,793	-11.211%
2026-07-14	330.8000	353.679900	330.2900	352.8900	+6.839%	5,893,720	-10.927%
2026-07-13	325.1050	331.080000	316.2500	330.3000	+1.347%	5,374,837	-4.835%
2026-07-10	338.4800	340.130000	323.8500	325.9100	-3.665%	4,678,819	-3.553%
2026-07-09	318.3400	338.370000	318.3400	338.3100	+5.527%	8,537,359	-7.088%
2026-07-08	336.7980	336.798000	314.9500	320.5900	-4.881%	9,443,668	-1.953%
2026-07-07	359.8700	363.010000	336.0000	337.0400	-5.731%	8,775,684	-6.738%
2026-07-06	338.9600	368.170000	337.6920	357.5300	+2.721%	8,752,652	-12.083%
2026-07-02	351.4900	357.379500	346.9000	348.0600	-1.131%	7,699,629	-9.691%
2026-07-01	345.5450	358.100000	341.0000	352.0400	+3.231%	7,264,976	-10.712%
2026-06-30	327.5500	342.480000	327.3500	341.0200	+2.717%	9,634,234	-7.827%
2026-06-29	309.8300	332.880000	305.3300	332.0000	+9.139%	10,334,725	-5.322%
2026-06-26	295.1500	306.240000	290.0000	304.2000	+3.791%	8,269,778	+3.330%
2026-06-25	289.0100	295.540000	285.2700	293.0900	+2.745%	8,963,636	+7.247%
2026-06-24	289.6200	291.000000	284.2800	285.2600	-1.944%	4,936,479	+10.191%
2026-06-23	285.7200	292.140253	282.5200	290.9150	+1.576%	5,430,451	+8.049%
2026-06-22	287.9900	295.750000	284.2600	286.4000	-0.480%	5,855,397	+9.752%
2026-06-18	285.6000	288.880000	276.4600	287.7800	+2.003%	12,194,739	+9.226%
2026-06-17	279.4600	284.320000	276.7050	282.1300	+0.797%	5,713,783	+11.413%
2026-06-16	283.2000	283.640000	275.0600	279.9000	-1.631%	5,017,093	+12.301%
2026-06-15	280.5500	285.120000	274.3300	284.5400	+1.760%	7,394,062	+10.470%
2026-06-12	276.9350	281.980000	271.4900	279.6200	+0.032%	6,774,241	+12.413%
2026-06-11	260.9950	279.950000	258.1000	279.5300	+6.196%	9,672,353	+12.449%
2026-06-10	258.8100	266.720000	254.4300	263.2200	+1.036%	6,495,469	+19.417%
2026-06-09	265.3000	266.440000	251.1500	260.5200	-2.182%	7,662,885	+20.655%
2026-06-08	269.6300	273.050000	264.4200	266.3300	-2.103%	7,009,759	+18.023%
2026-06-05	278.9900	280.640000	269.4000	272.0500	-2.578%	7,795,476	+15.541%
2026-06-04	269.8550	280.720000	269.0000	279.2500	-0.421%	9,832,317	+12.562%
2026-06-03	285.0000	288.000000	275.8500	280.4300	-5.636%	14,716,915	+12.089%
2026-06-02	287.4600	299.330000	287.2700	297.1800	-1.098%	20,798,191	+5.771%
2026-06-01	285.4250	302.950000	283.8000	300.4800	+6.670%	13,714,483	+4.609%
2026-05-29	256.3150	283.710000	256.0100	281.6900	+9.280%	14,998,907	+11.587%
2026-05-28	249.2300	259.000000	248.4100	257.7700	+3.743%	5,673,278	+21.942%
2026-05-27	245.6180	251.640000	243.0401	248.4700	-3.225%	8,320,886	+26.506%
2026-05-26	258.1700	259.840000	250.7700	256.7500	-1.470%	7,172,823	+22.426%
2026-05-22	251.1200	261.412000	249.5000	260.5800	+3.029%	6,629,104	+20.627%
2026-05-21	241.3350	253.100000	241.0000	252.9200	+2.538%	6,321,557	+24.280%
2026-05-20	236.2050	250.000000	235.2620	246.6600	+2.719%	8,698,919	+27.435%
2026-05-19	246.9600	248.600000	239.6900	240.1300	-2.997%	11,037,048	+30.900%
2026-05-18	238.9050	248.849900	235.8101	247.5500	+1.944%	8,734,865	+26.976%
2026-05-15	237.8250	245.800000	230.2600	242.8300	+1.939%	11,551,015	+29.444%
2026-05-14	227.5450	239.150000	225.3750	238.2100	+4.574%	10,346,650	+31.955%
2026-05-13	213.0400	228.850000	210.7700	227.7900	+5.654%	9,337,733	+37.991%
2026-05-12	213.6400	216.160000	210.7700	215.6000	+0.908%	8,295,244	+45.793%
2026-05-11	207.7900	214.300000	205.6500	213.6600	+2.780%	9,404,301	+47.117%
2026-05-08	194.8500	208.090000	193.4250	207.8800	+5.775%	11,641,799	+51.207%
2026-05-07	190.7700	199.090000	190.7700	196.5300	+6.996%	10,556,602	+59.940%
2026-05-06	180.4400	184.980000	179.1900	183.6800	-0.163%	5,595,571	+71.129%
2026-05-05	186.0000	186.240000	180.5200	183.9800	-0.314%	5,150,741	+70.850%
2026-05-04	181.6400	187.270000	180.9450	184.5600	+1.922%	4,890,690	+70.313%
2026-05-01	182.0000	183.040000	177.4100	181.0800	+0.981%	4,972,075	+73.586%
2026-04-30	180.8500	180.850000	173.1100	179.3200	-1.223%	5,777,208	+75.290%
2026-04-29	179.6000	182.250000	177.8000	181.5400	+0.304%	4,157,410	+73.146%
2026-04-28	184.1100	186.000000	180.7400	180.9900	-1.044%	6,452,018	+73.673%
2026-04-27	176.8600	184.020000	176.5000	182.9000	+2.442%	7,873,027	+71.859%
2026-04-24	174.0000	179.100000	173.2200	178.5400	+3.077%	5,884,629	+76.056%
2026-04-23	173.3700	175.490000	169.6000	173.2100	-4.409%	6,965,194	+81.473%
2026-04-22	175.5000	181.520000	175.1500	181.2000	+3.567%	5,903,222	+73.471%
2026-04-21	170.4000	177.630000	169.5900	174.9600	+3.185%	5,854,941	+79.658%
2026-04-20	167.0050	170.540000	165.2000	169.5600	+1.019%	4,695,011	+85.380%
2026-04-17	170.4800	170.620000	166.7000	167.8500	+0.527%	7,037,338	+87.268%
2026-04-16	168.6000	170.250000	165.0000	166.9700	+1.743%	7,222,371	+88.255%
2026-04-15	164.4900	165.229900	161.6900	164.1100	+1.560%	7,416,216	+91.536%
2026-04-14	163.3700	165.637200	158.8300	161.5900	-0.566%	7,415,633	+94.523%
2026-04-13	155.5750	162.800000	154.8400	162.5100	+4.354%	8,544,370	+93.422%
2026-04-10	167.5950	167.595000	151.2800	155.7300	-6.743%	15,568,993	+101.843%
2026-04-09	174.1400	174.980000	164.3000	166.9900	-3.907%	10,581,820	+88.233%
2026-04-08	173.8950	179.270000	171.6300	173.7800	+2.302%	12,257,374	+80.878%
2026-04-07	161.5800	170.980000	160.2500	169.8700	+4.890%	8,671,275	+85.042%
2026-04-06	163.3700	164.080000	159.6650	161.9500	-0.772%	4,814,835	+94.091%
2026-04-02	159.9000	163.310000	157.5100	163.2100	+1.581%	4,354,268	+92.592%
2026-04-01	161.4450	161.795000	157.3000	160.6700	+0.218%	7,643,220	+95.637%
2026-03-31	155.0300	161.120000	155.0300	160.3200	+3.868%	7,751,550	+96.064%
2026-03-30	151.9450	159.160000	151.4650	154.3500	+4.986%	12,198,800	+103.648%
2026-03-27	147.5500	149.370000	143.5000	147.0200	-5.973%	11,431,350	+113.801%
2026-03-26	152.2400	159.390000	152.2001	156.3600	+2.049%	6,081,968	+101.030%
2026-03-25	159.7000	160.310000	152.7900	153.2200	-2.538%	6,349,988	+105.149%
2026-03-24	162.0900	162.800000	156.1400	157.2100	-4.169%	7,143,081	+99.943%
2026-03-23	164.4300	166.350000	162.4550	164.0500	+0.675%	7,218,792	+91.606%
2026-03-20	169.1900	169.190000	161.8900	162.9500	-4.000%	16,455,025	+92.900%
2026-03-19	168.8600	171.700000	168.0000	169.7400	+0.491%	6,558,167	+85.183%
2026-03-18	168.0500	171.805000	167.5000	168.9100	-0.165%	5,789,554	+86.093%
2026-03-17	167.9000	172.025000	167.5500	169.1900	+1.039%	5,520,232	+85.785%
2026-03-16	167.7400	168.280000	166.1500	167.4500	+0.260%	5,985,123	+87.716%
2026-03-13	168.9000	171.170000	165.8028	167.0150	-0.657%	6,258,637	+88.205%
2026-03-12	166.2800	168.740000	165.4300	168.1200	+1.934%	7,961,543	+86.968%
2026-03-11	166.6500	169.080000	163.3800	164.9300	-0.393%	5,487,235	+90.584%
2026-03-10	165.5000	167.000000	160.8316	165.5800	+0.291%	6,846,982	+89.836%
2026-03-09	164.0800	167.760000	163.4900	165.1000	+0.030%	9,194,274	+90.388%
2026-03-06	162.3200	165.359900	161.3100	165.0500	+1.158%	7,202,500	+90.445%
2026-03-05	159.1300	164.700000	158.4800	163.1600	+2.901%	9,220,462	+92.651%
2026-03-04	156.0600	160.295000	154.7500	158.5600	+1.582%	9,541,860	+98.240%
2026-03-03	149.0700	156.830000	147.8600	156.0900	+3.956%	10,319,535	+101.377%
2026-03-02	147.9000	151.860000	146.0100	150.1500	+0.826%	8,279,109	+109.344%
2026-02-27	147.1650	148.990000	143.6701	148.9200	-0.321%	9,410,388	+111.073%
2026-02-26	146.9100	151.290000	144.8100	149.4000	+3.148%	12,120,655	+110.395%
2026-02-25	142.7250	145.360000	140.3000	144.8400	+2.238%	11,144,690	+117.019%
2026-02-24	142.9300	147.520000	139.5706	141.6700	-1.714%	23,677,084	+121.875%
2026-02-23	147.7200	148.630000	143.3000	144.1400	-3.067%	20,861,160	+118.073%
2026-02-20	150.3550	158.170000	148.4000	148.7000	-1.517%	25,857,844	+111.385%
2026-02-19	152.4800	152.679700	148.1501	150.9900	-0.893%	13,545,880	+108.179%
2026-02-18	149.5500	155.278000	147.1500	152.3500	-6.820%	26,767,509	+106.321%
2026-02-17	165.6800	166.010000	160.0800	163.5000	-2.066%	16,593,220	+92.251%
2026-02-13	165.0300	170.490000	163.1000	166.9500	+2.543%	12,577,729	+88.278%
2026-02-12	166.2900	167.951400	157.8100	162.8100	-1.506%	19,628,665	+93.066%
2026-02-11	167.1950	168.280000	163.4900	165.3000	-0.127%	43,664,487	+90.157%
2026-02-10	166.3900	168.280000	164.3000	165.5100	-0.295%	30,138,794	+89.916%
2026-02-09	159.7950	166.749900	156.3700	166.0000	+4.193%	20,983,135	+89.355%
2026-02-06	157.6100	159.545000	151.7100	159.3200	+2.940%	9,901,595	+97.295%
2026-02-05	163.6800	166.190000	154.0500	154.7700	-7.168%	12,783,475	+103.095%
2026-02-04	164.8700	167.560000	159.4400	166.7200	+0.289%	10,472,128	+88.538%
2026-02-03	174.1200	174.550000	163.3300	166.2400	-5.233%	9,959,156	+89.082%
2026-02-02	177.4500	177.730000	173.8000	175.4200	-0.876%	4,976,731	+79.187%
2026-01-30	174.7200	178.099900	172.9900	176.9700	+0.437%	7,627,726	+77.618%
2026-01-29	181.0800	182.205000	171.2510	176.2000	-4.104%	12,919,958	+78.394%
2026-01-28	184.5300	186.680000	183.3500	183.7400	+0.131%	4,211,152	+71.073%
2026-01-27	187.3750	189.390000	182.5300	183.5000	-0.391%	5,539,632	+71.297%
2026-01-26	181.3700	185.619900	180.6850	184.2200	+2.242%	5,355,878	+70.628%
2026-01-23	183.0600	184.720000	179.7000	180.1800	-1.147%	5,791,206	+74.453%
2026-01-22	182.4750	183.095000	180.7800	182.2700	+0.441%	7,016,733	+72.453%
2026-01-21	184.4600	185.080000	178.7800	181.4700	-1.407%	6,299,363	+73.213%
2026-01-20	184.2400	188.520000	182.2700	184.0600	-1.918%	7,290,779	+70.776%
2026-01-16	187.6300	189.499900	184.6750	187.6600	-0.037%	7,052,826	+67.500%
2026-01-15	190.6600	194.069900	186.5485	187.7300	-1.676%	6,530,171	+67.437%
2026-01-14	190.7100	192.585000	187.9500	190.9300	+0.042%	5,659,024	+64.631%
2026-01-13	188.0000	193.200000	187.9900	190.8500	+1.043%	5,399,419	+64.700%
2026-01-12	188.3400	189.749900	187.2929	188.8800	-0.074%	4,281,458	+66.418%
2026-01-09	191.9300	192.419900	187.3200	189.0200	-0.933%	5,212,215	+66.295%
2026-01-08	193.6900	193.890000	189.0500	190.8000	-1.599%	6,451,117	+64.743%
2026-01-07	188.0900	196.190000	187.7700	193.9000	+4.326%	7,613,584	+62.109%
2026-01-06	181.7300	186.050000	181.4500	185.8600	+2.054%	6,259,259	+69.122%
2026-01-05	183.0000	185.840000	181.0100	182.1200	+1.533%	6,582,902	+72.595%
2026-01-02	184.8100	184.810000	177.2300	179.3700	-2.622%	6,909,129	+75.241%
2025-12-31	186.7000	186.860000	184.1000	184.2000	-1.418%	3,253,201	+70.646%
2025-12-30	186.2500	187.750000	185.9000	186.8500	0.000%	2,847,562	+68.226%
2025-12-29	188.1300	189.030000	186.2100	186.8500	-0.849%	2,673,030	+68.226%
2025-12-26	187.3400	188.580000	186.5100	188.4500	+0.657%	2,527,620	+66.798%
2025-12-24	187.4300	187.840000	184.7901	187.2200	-0.478%	1,829,308	+67.893%
2025-12-23	189.0700	189.720000	187.2900	188.1200	-0.723%	3,371,298	+67.090%
2025-12-22	188.4850	190.520000	186.6501	189.4900	+1.397%	4,982,468	+65.882%
2025-12-19	187.8500	188.270000	186.1400	186.8800	+0.538%	19,050,253	+68.199%
2025-12-18	185.7100	186.920000	183.1901	185.8800	+1.330%	7,224,299	+69.104%
2025-12-17	187.5300	188.331600	183.2800	183.4400	-1.951%	5,758,294	+71.353%
2025-12-16	185.1000	188.330000	184.6350	187.0900	+0.651%	5,757,246	+68.010%
2025-12-15	191.3400	191.340000	185.7093	185.8800	-3.031%	6,660,313	+69.104%
2025-12-12	191.0550	193.660000	188.5500	191.6900	+0.699%	5,352,724	+63.978%
2025-12-11	191.3800	192.840000	188.5000	190.3600	-1.347%	5,776,098	+65.124%
2025-12-10	194.4600	195.000000	192.1100	192.9600	-1.046%	4,715,844	+62.899%
2025-12-09	195.0200	196.664500	194.2000	195.0000	-0.179%	3,193,486	+61.195%
2025-12-08	199.3700	199.900000	193.6850	195.3500	-1.755%	4,425,273	+60.906%
2025-12-05	195.6400	199.735000	195.0000	198.8400	+1.615%	4,611,842	+58.082%
2025-12-04	194.0600	196.000000	192.4320	195.6800	+1.059%	4,164,795	+60.635%
2025-12-03	190.0800	194.000000	186.7700	193.6300	+1.975%	5,489,767	+62.335%
2025-12-02	189.4900	192.075000	188.1500	189.8800	+1.145%	5,874,307	+65.541%
2025-12-01	189.5400	189.870000	185.6201	187.7300	-1.262%	6,692,006	+67.437%
2025-11-28	187.2300	190.920000	186.9500	190.1300	+2.579%	4,808,313	+65.324%
2025-11-26	187.1450	187.145000	183.8300	185.3500	-0.494%	5,915,205	+69.587%
2025-11-25	183.5300	186.690000	181.1600	186.2700	+1.294%	6,035,647	+68.750%
2025-11-24	185.4200	186.580000	181.9200	183.8900	+0.541%	16,207,034	+70.934%
2025-11-21	185.0100	186.750000	180.0500	182.9000	-1.173%	8,201,446	+71.859%
2025-11-20	198.1250	199.690000	183.2000	185.0700	-7.419%	16,078,862	+69.844%
2025-11-19	199.3600	202.600000	199.2400	199.9000	-0.547%	7,529,051	+57.244%
2025-11-18	202.5000	203.990000	199.8100	201.0000	-0.936%	5,373,225	+56.383%
2025-11-17	205.0000	207.185000	202.1600	202.9000	-1.145%	4,860,717	+54.919%
2025-11-14	201.9900	206.930000	198.4000	205.2500	+0.234%	5,371,730	+53.145%
2025-11-13	209.8000	211.990000	203.1812	204.7700	-2.509%	5,361,219	+53.504%
2025-11-12	218.1400	220.030000	209.7200	210.0400	-3.771%	4,535,075	+49.652%
2025-11-11	216.9400	218.749900	215.7901	218.2700	+0.799%	3,581,103	+44.010%
2025-11-10	214.2200	216.820000	212.7200	216.5400	+2.004%	4,917,095	+45.160%
2025-11-07	208.2300	212.635000	207.8300	212.2850	+0.433%	5,046,792	+48.070%
2025-11-06	209.8700	213.410000	207.3500	211.3700	-0.849%	5,444,794	+48.711%
2025-11-05	215.2000	215.599900	212.4200	213.1800	-0.625%	4,309,348	+47.448%
2025-11-04	215.7200	218.000000	212.3500	214.5200	-2.148%	6,361,809	+46.527%
2025-11-03	219.9700	220.470000	215.3300	219.2300	-0.459%	5,011,550	+43.379%
2025-10-31	219.9400	221.170000	217.7500	220.2400	+0.903%	3,958,720	+42.722%
2025-10-30	217.5400	221.270000	216.6100	218.2700	+0.511%	3,759,931	+44.010%
2025-10-29	219.3100	219.813500	216.0000	217.1600	-1.906%	4,607,680	+44.746%
2025-10-28	221.1800	223.610000	219.6800	221.3800	+0.495%	4,608,883	+41.987%
2025-10-27	219.7900	221.090000	218.0000	220.2900	+1.465%	5,439,642	+42.689%
2025-10-24	217.0000	218.225000	215.8661	217.1100	+0.972%	3,437,151	+44.779%
2025-10-23	212.0500	216.506900	211.6200	215.0200	+1.224%	4,001,693	+46.186%
2025-10-22	214.0000	215.170000	210.9900	212.4200	-0.924%	4,591,459	+47.976%
2025-10-21	212.0400	215.090000	211.1900	214.4000	+1.218%	3,835,806	+46.609%
2025-10-20	209.5550	212.605000	209.5300	211.8200	+1.890%	4,086,411	+48.395%
2025-10-17	204.0900	208.980000	203.6200	207.8900	+1.158%	4,626,840	+51.200%
2025-10-16	208.0000	210.440000	204.6300	205.5100	-0.576%	3,675,599	+52.951%
2025-10-15	208.0800	210.600000	203.3801	206.7000	-0.414%	4,992,297	+52.071%
2025-10-14	209.7650	210.800000	206.7000	207.5600	-2.682%	4,381,695	+51.441%
2025-10-13	213.4200	214.720000	211.6900	213.2800	+2.268%	4,449,204	+47.379%
2025-10-10	216.0000	217.290000	208.3100	208.5500	-3.077%	5,425,045	+50.722%
2025-10-09	217.0000	217.750000	214.1900	215.1700	-1.203%	4,548,755	+46.084%
2025-10-08	212.6000	217.940000	212.2600	217.7900	+3.198%	5,122,939	+44.327%
2025-10-07	213.2300	214.020000	208.3200	211.0400	-0.724%	4,982,825	+48.943%
2025-10-06	209.3650	213.850000	209.1300	212.5800	+2.601%	7,286,921	+47.864%
2025-10-03	210.1000	212.099900	206.9001	207.1900	-1.008%	4,963,007	+51.711%
2025-10-02	208.4900	209.900000	205.4400	209.3000	+1.209%	4,951,605	+50.182%
2025-10-01	202.1600	207.190000	200.8800	206.8000	+1.562%	5,623,781	+51.997%
2025-09-30	203.6200	206.070000	201.9200	203.6200	-0.167%	4,396,128	+54.371%
2025-09-29	203.0000	204.740000	202.6000	203.9600	+0.786%	5,333,718	+54.114%
2025-09-26	201.4800	203.549900	200.6200	202.3700	+0.079%	5,244,253	+55.324%
2025-09-25	200.0000	203.840000	197.6900	202.2100	+0.752%	7,326,395	+55.447%
2025-09-24	202.6700	205.000000	200.2200	200.7000	-1.255%	5,159,961	+56.617%
2025-09-23	207.1600	208.490000	202.2500	203.2500	-2.368%	7,125,741	+54.652%
2025-09-22	206.8900	209.510000	205.6700	208.1800	-0.005%	5,468,050	+50.990%
2025-09-19	206.4050	209.020000	205.5200	208.1900	+1.220%	8,925,326	+50.982%
2025-09-18	204.6000	207.029900	204.2650	205.6800	+1.260%	5,446,388	+52.825%
2025-09-17	203.0000	204.505000	200.3250	203.1200	+0.884%	4,916,139	+54.751%
2025-09-16	201.5000	202.120000	198.7600	201.3400	+0.030%	5,365,532	+56.119%
2025-09-15	198.0450	202.110000	197.3701	201.2800	+2.542%	6,076,902	+56.166%
2025-09-12	197.1800	199.950000	196.1550	196.2900	-1.029%	4,431,574	+60.136%
2025-09-11	198.0000	200.800000	197.7181	198.3300	+0.507%	4,327,456	+58.488%
2025-09-10	197.8400	202.720000	195.7000	197.3300	-0.111%	6,342,409	+59.292%
2025-09-09	197.6900	198.130000	195.7700	197.5500	+0.086%	4,073,968	+59.114%
2025-09-08	195.1850	197.900000	194.7900	197.3800	+1.502%	5,503,798	+59.251%
2025-09-05	193.6000	196.340000	191.8500	194.4600	+1.097%	5,670,399	+61.642%
2025-09-04	191.5300	194.480000	188.7500	192.3500	+0.428%	5,996,127	+63.416%
2025-09-03	188.9500	192.350000	188.0500	191.5300	+0.530%	5,482,571	+64.115%
2025-09-02	187.2550	191.590000	186.3500	190.5200	0.000%	7,066,889	+64.985%
2025-08-29	191.3700	192.785000	190.0300	190.5200	-0.262%	5,195,150	+64.985%
2025-08-28	187.4400	191.570000	187.2000	191.0200	+1.818%	6,031,842	+64.553%
2025-08-27	185.0000	188.210000	184.6900	187.6100	+1.835%	5,990,604	+67.544%
2025-08-26	184.2200	186.657800	183.9900	184.2300	-0.173%	8,319,130	+70.618%
2025-08-25	185.1800	186.070000	181.9100	184.5500	-0.716%	5,801,233	+70.322%
2025-08-22	183.6500	187.109900	182.9350	185.8800	+1.396%	6,861,721	+69.104%
2025-08-21	184.1200	184.350000	180.0200	183.3200	-0.602%	8,181,331	+71.465%
2025-08-20	181.9300	187.645000	181.4700	184.4300	+1.581%	13,637,507	+70.433%
2025-08-19	187.8100	189.000000	180.7100	181.5600	+3.060%	27,834,466	+73.127%
2025-08-18	178.0550	178.190000	174.6900	176.1700	-0.520%	17,895,451	+78.424%
2025-08-15	174.3600	177.360000	173.5000	177.0900	+2.040%	9,548,581	+77.497%
2025-08-14	177.0000	177.850000	173.4550	173.5500	-1.872%	8,784,615	+81.118%
2025-08-13	180.1500	180.390000	175.7800	176.8600	+0.832%	11,947,487	+77.728%
2025-08-12	171.2200	175.580000	170.2500	175.4000	+4.299%	11,539,922	+79.208%
2025-08-11	167.2000	170.899400	166.2100	168.1700	+0.664%	10,219,730	+86.912%
2025-08-08	168.8900	170.458400	166.5600	167.0600	-0.619%	9,842,196	+88.154%
2025-08-07	173.5000	173.500000	165.2100	168.1000	-2.771%	14,553,490	+86.990%
2025-08-06	169.2500	173.625000	168.4000	172.8900	+2.247%	9,890,871	+81.809%
2025-08-05	171.5000	171.680000	168.1800	169.0900	-1.117%	8,645,701	+85.895%
2025-08-04	174.4750	174.480000	170.0500	171.0000	-1.087%	11,191,556	+83.819%
2025-08-01	173.1300	176.030000	168.3600	172.8800	-0.415%	16,242,929	+81.820%
2025-07-31	183.9100	183.940000	172.9300	173.6000	-5.152%	29,824,681	+81.066%
2025-07-30	180.2700	186.120000	176.5600	183.0300	-5.577%	42,277,248	+71.737%
2025-07-29	206.0000	210.390000	193.1000	193.8400	-5.213%	13,615,217	+62.160%
2025-07-28	203.7700	204.949900	202.5100	204.5000	+0.605%	2,134,717	+53.707%
2025-07-25	201.3300	205.270000	200.6500	203.2700	+1.049%	3,459,191	+54.637%
2025-07-24	199.0000	201.450000	198.4300	201.1600	+0.974%	2,887,811	+56.259%
2025-07-23	197.8250	199.900000	194.7700	199.2200	+1.266%	3,050,496	+57.780%
2025-07-22	199.8900	201.430000	196.3100	196.7300	-1.576%	3,658,253	+59.777%
2025-07-21	195.9350	203.200000	194.6000	199.8800	+2.094%	7,642,519	+57.259%
2025-07-18	197.1200	197.440000	194.7800	195.7800	-0.255%	2,978,902	+60.553%
2025-07-17	193.1900	197.600000	193.0798	196.2800	+1.916%	4,300,392	+60.144%
2025-07-16	192.9500	193.880000	190.6950	192.5900	+0.177%	3,119,577	+63.212%
2025-07-15	190.7100	193.520000	190.2000	192.2500	+0.802%	3,963,239	+63.501%
2025-07-14	186.8800	191.441600	186.0010	190.7200	+1.777%	5,050,218	+64.812%
2025-07-11	192.9100	193.000000	186.7000	187.3900	-2.437%	7,412,270	+67.741%
2025-07-10	204.0300	205.000000	191.1700	192.0700	-6.789%	9,248,970	+63.654%
2025-07-09	204.8000	206.180000	202.4300	206.0600	+1.015%	3,089,967	+52.543%
2025-07-08	202.0000	204.510000	200.6900	203.9900	+1.276%	3,411,426	+54.091%
2025-07-07	200.8900	202.187900	199.6700	201.4200	-0.198%	3,483,128	+56.057%
2025-07-03	197.8550	202.980000	197.8550	201.8200	+2.462%	2,561,693	+55.748%
2025-07-02	196.4400	197.920000	194.9100	196.9700	-0.309%	3,367,163	+59.583%
2025-07-01	203.9700	204.350000	195.0810	197.5800	-3.450%	6,840,597	+59.090%
2025-06-30	201.2400	204.910000	201.0200	204.6400	+2.029%	4,350,789	+53.601%
2025-06-27	202.3400	203.260000	198.7497	200.5700	-0.875%	5,346,395	+56.718%
2025-06-26	204.5900	206.739900	201.5400	202.3400	-0.959%	5,264,863	+55.347%
2025-06-25	202.8000	204.810000	202.4772	204.3000	+1.294%	3,242,332	+53.857%
2025-06-24	204.0000	204.800000	201.4200	201.6900	-0.802%	4,951,793	+55.848%
2025-06-23	199.5600	203.870000	196.0001	203.3200	+2.048%	4,478,798	+54.599%
2025-06-20	201.0500	201.050000	197.7100	199.2400	-0.270%	8,289,229	+57.765%
2025-06-18	202.2900	202.885000	198.8801	199.7800	-1.123%	3,324,502	+57.338%
2025-06-17	197.9900	202.748800	197.5000	202.0500	+1.989%	4,132,887	+55.570%
2025-06-16	196.8500	199.740000	196.8500	198.1100	+0.937%	4,137,994	+58.664%
2025-06-13	196.3700	199.950000	195.0700	196.2700	-0.708%	3,818,451	+60.152%
2025-06-12	194.5700	199.398500	194.3100	197.6700	+1.687%	4,159,496	+59.018%
2025-06-11	195.7100	197.440000	194.0600	194.3900	-0.796%	3,462,978	+61.701%
2025-06-10	195.6500	197.042200	193.6000	195.9500	-0.194%	2,971,944	+60.413%
2025-06-09	199.0400	199.195600	196.1900	196.3300	-1.638%	2,566,463	+60.103%
2025-06-06	199.0000	200.880000	198.2000	199.6000	+1.263%	3,306,209	+57.480%
2025-06-05	194.1100	199.500000	194.1100	197.1100	+1.566%	3,549,790	+59.469%
2025-06-04	195.2200	197.250000	193.4700	194.0700	-1.547%	3,360,595	+61.967%
2025-06-03	195.0000	198.453400	194.8800	197.1200	+1.160%	4,820,893	+59.461%
2025-06-02	192.1400	195.290000	191.4800	194.8600	+1.268%	4,411,538	+61.311%
2025-05-30	187.0200	192.730000	186.7250	192.4200	+3.552%	11,419,740	+63.356%
2025-05-29	189.0000	189.147500	182.8900	185.8200	-1.054%	4,499,556	+69.158%
2025-05-28	187.7600	189.840000	187.4700	187.8000	+0.181%	3,869,008	+67.375%
2025-05-27	188.6700	189.100000	186.5290	187.4600	+0.380%	5,331,677	+67.678%
2025-05-23	183.6050	187.650000	183.2201	186.7500	+0.328%	4,902,866	+68.316%
2025-05-22	183.0100	187.650000	182.4600	186.1400	+2.692%	7,613,395	+68.868%
2025-05-21	184.7600	185.300000	178.6400	181.2600	-6.798%	19,049,689	+73.414%
2025-05-20	194.6350	194.930000	192.6600	194.4800	+0.093%	9,533,438	+61.626%
2025-05-19	190.4900	194.400000	190.1700	194.3000	+0.684%	4,419,514	+61.776%
2025-05-16	191.0450	193.790600	190.9100	192.9800	+0.041%	4,210,924	+62.882%
2025-05-15	189.7900	194.190000	189.5900	192.9000	+1.048%	5,460,097	+62.950%
2025-05-14	191.8300	192.200700	189.4250	190.9000	-0.573%	5,445,821	+64.657%
2025-05-13	192.7250	195.420000	191.8750	192.0000	-0.775%	5,556,527	+63.714%
2025-05-12	191.6150	193.665000	189.5150	193.5000	+3.515%	4,580,843	+62.444%
2025-05-09	188.7550	189.790000	184.6400	186.9300	-0.849%	3,211,041	+68.154%
2025-05-08	187.6900	188.980000	184.3500	188.5300	+0.207%	3,677,239	+66.727%
2025-05-07	188.8000	189.310000	186.3500	188.1400	-0.291%	3,713,849	+67.072%
2025-05-06	186.8000	190.270000	186.0200	188.6900	+0.298%	3,031,903	+66.585%
2025-05-05	186.0000	190.980000	185.4700	188.1300	+0.229%	3,804,317	+67.081%
2025-05-02	190.0000	191.699900	187.2700	187.7000	+0.768%	3,842,206	+67.464%
2025-05-01	188.6400	189.162300	186.0300	186.2700	-0.353%	4,627,143	+68.750%
2025-04-30	184.9800	187.630000	182.3696	186.9300	+0.150%	6,163,155	+68.154%
2025-04-29	182.9600	187.310000	182.0950	186.6500	+2.815%	5,112,323	+68.406%
2025-04-28	178.6200	182.200000	178.0900	181.5400	+1.430%	3,551,869	+73.146%
2025-04-25	176.4900	179.500000	175.3300	178.9800	+1.670%	3,536,822	+75.623%
2025-04-24	169.3450	176.450000	169.0700	176.0400	+4.587%	4,023,389	+78.556%
2025-04-23	168.7400	172.520000	167.3300	168.3200	+2.866%	4,924,435	+86.745%
2025-04-22	162.4600	165.360000	160.2700	163.6300	+2.237%	4,005,327	+92.098%
2025-04-21	165.0900	165.950000	157.6000	160.0500	-4.556%	4,555,124	+96.395%
2025-04-17	171.1400	171.365000	167.1300	167.6900	-1.219%	4,784,631	+87.447%
2025-04-16	171.5350	173.850000	167.9200	169.7600	-2.184%	5,405,198	+85.161%
2025-04-15	170.5000	174.940000	169.9800	173.5500	+2.100%	4,147,466	+81.118%
2025-04-14	171.6600	173.530000	168.6800	169.9800	+0.974%	5,103,311	+84.922%
2025-04-11	164.7350	168.840000	161.4500	168.3400	+0.042%	6,302,298	+86.723%
2025-04-10	168.9300	170.660000	162.2400	168.2700	-2.745%	6,465,581	+86.801%
2025-04-09	151.6300	174.110000	151.6300	173.0200	+13.433%	10,513,474	+81.673%
2025-04-08	157.7150	161.500000	150.1200	152.5300	+0.059%	13,716,497	+106.077%
2025-04-07	147.5700	159.592500	144.1450	152.4400	-0.736%	9,712,943	+106.199%
2025-04-04	158.9600	160.841100	153.3900	153.5700	-7.023%	8,993,109	+104.682%
2025-04-03	165.4300	168.690000	163.1900	165.1700	-4.625%	7,365,360	+90.307%
2025-04-02	168.2700	174.740000	168.2700	173.1800	+1.092%	3,371,834	+81.505%
2025-04-01	168.5200	171.890000	166.8300	171.3100	+0.393%	4,037,250	+83.486%
2025-03-31	169.5700	171.015000	165.8844	170.6400	-1.227%	5,888,637	+84.207%
2025-03-28	173.9100	174.885000	170.7700	172.7600	-0.963%	6,249,862	+81.946%
2025-03-27	182.6950	183.090000	173.5600	174.4400	-5.688%	7,156,303	+80.194%
2025-03-26	189.6700	191.000000	184.7300	184.9600	-2.627%	3,316,795	+69.945%
2025-03-25	184.7900	190.100000	184.5100	189.9500	+2.792%	5,010,538	+65.480%
2025-03-24	186.0000	186.490000	183.8600	184.7900	+1.355%	3,423,647	+70.101%
2025-03-21	181.7200	183.600000	179.7200	182.3200	-0.918%	8,042,388	+72.406%
2025-03-20	185.5900	188.854000	183.8250	184.0100	-1.882%	4,277,950	+70.822%
2025-03-19	183.1000	189.670900	182.6001	187.5400	+2.425%	3,398,798	+67.607%
2025-03-18	182.9500	184.350000	180.9354	183.1000	-1.027%	2,684,519	+71.671%
2025-03-17	183.5000	186.160000	182.0051	185.0000	+1.459%	2,951,547	+69.908%
2025-03-14	178.8700	183.050000	178.4900	182.3400	+3.414%	3,446,863	+72.387%
2025-03-13	178.3800	178.770000	174.3100	176.3200	-1.761%	3,610,061	+78.272%
2025-03-12	183.6400	184.161800	178.0000	179.4800	+0.307%	4,213,956	+75.134%
2025-03-11	173.7900	182.390000	172.7500	178.9300	+2.934%	5,209,551	+75.672%
2025-03-10	177.6000	177.740000	172.6216	173.8300	-3.924%	5,840,907	+80.826%
2025-03-07	177.9200	182.000000	173.8900	180.9300	+0.892%	4,738,095	+73.730%
2025-03-06	180.3000	184.130000	178.5410	179.3300	-2.686%	4,200,353	+75.280%
2025-03-05	182.4500	185.270000	180.1200	184.2800	-0.054%	3,907,660	+70.572%
2025-03-04	182.2900	186.593200	178.9000	184.3800	+0.381%	5,087,682	+70.479%
2025-03-03	191.5000	193.660000	182.2600	183.6800	-3.545%	4,943,263	+71.129%
2025-02-28	187.8900	191.010000	187.3900	190.4300	+1.563%	4,912,507	+65.063%
2025-02-27	191.3800	193.400000	186.6950	187.5000	-1.082%	4,499,743	+67.643%
2025-02-26	189.3700	192.310000	188.4500	189.5500	+0.819%	2,513,730	+65.830%
2025-02-25	189.2900	189.735000	184.6500	188.0100	-1.250%	5,203,732	+67.188%
2025-02-24	191.6500	193.000000	188.0000	190.3900	-0.335%	4,070,917	+65.098%
2025-02-21	199.1200	199.260000	190.2600	191.0300	-3.913%	5,344,121	+64.545%
2025-02-20	203.8300	203.970000	194.8272	198.8100	-3.109%	5,417,670	+58.106%
2025-02-19	208.1900	208.390000	202.7700	205.1900	-1.484%	5,133,501	+53.190%
2025-02-18	197.7000	208.350000	197.7000	208.2800	+4.124%	8,490,869	+50.917%
2025-02-14	191.9950	201.330000	188.7500	200.0300	-0.916%	13,749,941	+57.141%
2025-02-13	199.1600	202.410000	195.3500	201.8800	+2.618%	13,136,731	+55.701%
2025-02-12	194.0000	197.330000	191.8200	196.7300	+0.634%	4,081,344	+59.777%
2025-02-11	198.1500	199.180000	194.4000	195.4900	-0.463%	5,633,901	+60.791%
2025-02-10	196.5000	198.740000	195.5000	196.4000	+1.268%	4,916,646	+60.046%
2025-02-07	191.2250	197.660000	191.0000	193.9400	+3.506%	5,838,181	+62.076%
2025-02-06	187.7100	188.970000	186.3800	187.3700	+0.278%	3,549,974	+67.759%