Dark

SHOP
Shopify Inc. Class A subordinate voting shares
stock NASDAQ

At Close

Oct 22, 2025 3:59:56 PM EDT

162.10USD-0.326%(-0.53)5,955,379

140.00Bid 170.50Ask 30.50Spread

Pre-market

Oct 22, 2025 9:16:30 AM EDT

162.34USD-0.177%(-0.29)4,840

After-hours

Oct 22, 2025 4:41:30 PM EDT

161.75USD-0.216%(-0.35)26,516

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	162.5700	163.250000	159.250000	162.1000	-0.326%	5,955,379	0.000%
2025-10-21	164.7100	165.160000	161.230000	162.6300	-1.263%	6,131,856	-0.326%
2025-10-20	159.4250	165.080000	159.425000	164.7100	+4.405%	6,266,170	-1.585%
2025-10-17	155.8800	158.906700	154.530000	157.7600	+0.760%	7,595,124	+2.751%
2025-10-16	160.7600	164.950000	155.890000	156.5700	+0.230%	8,937,717	+3.532%
2025-10-15	154.9500	158.665000	154.244000	156.2100	+2.178%	6,010,040	+3.771%
2025-10-14	148.4200	154.919900	145.160000	152.8800	-0.508%	8,698,219	+6.031%
2025-10-13	154.1150	154.971600	151.100000	153.6600	+1.748%	7,986,449	+5.493%
2025-10-10	164.0100	165.253500	150.601900	151.0200	-7.842%	12,431,506	+7.337%
2025-10-09	166.6950	167.599100	162.470300	163.8700	-1.538%	7,050,463	-1.080%
2025-10-08	163.0000	167.540000	163.000000	166.4300	+3.193%	7,366,628	-2.602%
2025-10-07	165.0000	168.397500	160.740000	161.2800	-1.957%	6,971,906	+0.508%
2025-10-06	166.5500	169.690000	162.810000	164.5000	+2.085%	11,317,597	-1.459%
2025-10-03	152.8800	162.600000	152.500000	161.1400	+6.504%	15,740,154	+0.596%
2025-10-02	151.2500	151.470000	147.855000	151.3000	+1.157%	7,272,336	+7.138%
2025-10-01	146.2800	151.743500	146.100000	149.5700	+0.646%	6,733,313	+8.377%
2025-09-30	147.9900	151.780000	145.470000	148.6100	-0.262%	9,254,605	+9.077%
2025-09-29	141.7500	149.580000	140.910000	149.0000	+6.239%	14,702,730	+8.792%
2025-09-26	143.1200	144.000000	139.500000	140.2500	-2.231%	7,259,536	+15.579%
2025-09-25	145.0000	145.140000	142.090000	143.4500	-3.615%	8,511,187	+13.001%
2025-09-24	150.7900	152.310000	148.280000	148.8300	-0.740%	5,559,529	+8.916%
2025-09-23	157.1000	157.189700	149.100000	149.9400	-4.570%	7,376,009	+8.110%
2025-09-22	153.1800	159.010000	151.810000	157.1200	+2.492%	7,020,654	+3.170%
2025-09-19	151.9600	155.130000	151.750000	153.3000	+0.782%	8,812,925	+5.740%
2025-09-18	149.5000	152.930000	148.190000	152.1100	+2.867%	6,485,760	+6.568%
2025-09-17	148.4700	149.100000	145.370100	147.8700	+0.448%	4,291,166	+9.623%
2025-09-16	149.0900	150.170000	145.200000	147.2100	-0.460%	5,453,814	+10.115%
2025-09-15	144.2400	148.200000	142.890000	147.8900	+3.145%	6,714,579	+9.608%
2025-09-12	143.5200	144.620000	141.520000	143.3800	-1.138%	4,911,589	+13.056%
2025-09-11	142.0500	146.989900	142.050000	145.0300	+1.990%	6,051,931	+11.770%
2025-09-10	144.5500	145.460000	141.300000	142.2000	-0.864%	7,362,068	+13.994%
2025-09-09	145.0250	146.610000	142.850000	143.4400	-1.901%	5,748,594	+13.009%
2025-09-08	147.5600	148.570000	144.078400	146.2200	-0.409%	5,782,068	+10.860%
2025-09-05	146.5900	147.970000	144.920000	146.8200	+1.151%	5,727,702	+10.407%
2025-09-04	140.9050	145.610000	140.073200	145.1500	+3.516%	6,538,657	+11.678%
2025-09-03	140.0000	140.986500	138.112700	140.2200	+0.849%	3,531,532	+15.604%
2025-09-02	136.9500	139.320000	133.400000	139.0400	-1.586%	5,082,282	+16.585%
2025-08-29	141.4300	143.090000	139.910000	141.2800	-0.184%	4,617,005	+14.737%
2025-08-28	140.8200	144.200000	140.590000	141.5400	+1.179%	6,339,616	+14.526%
2025-08-27	142.0800	142.500000	137.280100	139.8900	-0.682%	5,272,225	+15.877%
2025-08-26	140.8900	141.180000	139.120000	140.8500	+0.228%	4,409,033	+15.087%
2025-08-25	140.7500	142.856400	139.500000	140.5300	-1.112%	4,944,975	+15.349%
2025-08-22	136.7800	143.170000	135.385000	142.1100	+3.973%	7,649,750	+14.067%
2025-08-21	136.2600	137.960000	134.880000	136.6800	-0.444%	4,420,400	+18.598%
2025-08-20	137.9200	138.530000	134.750000	137.2900	-1.408%	7,255,986	+18.071%
2025-08-19	143.0000	144.410000	138.970000	139.2500	-2.697%	6,339,544	+16.409%
2025-08-18	141.3850	143.370000	140.070000	143.1100	+1.159%	4,435,692	+13.270%
2025-08-15	144.2700	145.220000	140.700100	141.4700	-1.941%	7,198,849	+14.583%
2025-08-14	148.3750	148.500000	142.930000	144.2700	-3.878%	9,499,666	+12.359%
2025-08-13	150.2100	151.650000	148.390000	150.0900	+0.529%	6,660,684	+8.002%
2025-08-12	148.0250	150.700000	147.080000	149.3000	+1.220%	7,176,148	+8.573%
2025-08-11	150.7550	153.320000	147.220000	147.5000	-1.410%	10,131,027	+9.898%
2025-08-08	150.4900	150.730000	148.030000	149.6100	-0.966%	9,571,003	+8.348%
2025-08-07	154.4600	156.850000	147.500100	151.0700	-2.473%	15,934,840	+7.301%
2025-08-06	145.1600	156.389900	145.110000	154.9000	+21.969%	38,572,096	+4.648%
2025-08-05	125.0000	127.230000	123.000000	127.0000	+1.430%	9,223,309	+27.638%
2025-08-04	120.2300	125.490000	120.230000	125.2100	+5.573%	6,881,693	+29.463%
2025-08-01	118.0500	120.190000	115.950000	118.6000	-2.954%	9,886,738	+36.678%
2025-07-31	125.3500	126.580000	122.050000	122.2100	-0.650%	8,493,505	+32.641%
2025-07-30	123.9700	125.940000	122.160000	123.0100	-1.474%	6,702,702	+31.778%
2025-07-29	126.5950	127.620000	123.280000	124.8500	-1.569%	5,911,789	+29.836%
2025-07-28	126.1000	128.150000	125.810100	126.8400	+1.937%	5,335,823	+27.799%
2025-07-25	122.1900	125.570000	121.600000	124.4300	+1.925%	6,935,305	+30.274%
2025-07-24	122.8500	122.850000	120.710000	122.0800	-0.106%	4,313,070	+32.782%
2025-07-23	122.8100	123.110000	118.870000	122.2100	-1.213%	8,523,610	+32.641%
2025-07-22	126.5950	127.238000	122.540000	123.7100	-3.675%	9,045,397	+31.032%
2025-07-21	126.8350	129.290000	126.600000	128.4300	+1.070%	6,419,807	+26.217%
2025-07-18	127.8300	129.080000	125.890000	127.0700	+0.252%	8,473,645	+27.567%
2025-07-17	120.0400	127.339900	119.670000	126.7500	+5.625%	13,380,625	+27.890%
2025-07-16	114.2900	120.180000	112.590000	120.0000	+4.302%	12,714,129	+35.083%
2025-07-15	116.9900	118.650000	114.650000	115.0500	-1.448%	5,440,481	+40.895%
2025-07-14	112.9000	118.460000	111.725000	116.7400	+4.130%	10,225,366	+38.856%
2025-07-11	114.0300	116.310000	111.390000	112.1100	-2.648%	5,582,784	+44.590%
2025-07-10	114.4600	116.540000	112.360000	115.1600	+0.735%	6,837,733	+40.761%
2025-07-09	113.1700	114.930000	112.590000	114.3200	+1.636%	6,125,808	+41.795%
2025-07-08	117.4140	118.350000	111.330000	112.4800	-3.583%	7,718,012	+44.115%
2025-07-07	115.9500	117.070000	114.890000	116.6600	+0.120%	5,420,494	+38.951%
2025-07-03	114.9800	117.460000	114.970000	116.5200	+1.525%	3,782,144	+39.118%
2025-07-02	111.8000	117.175000	111.780000	114.7700	+1.864%	6,726,143	+41.239%
2025-07-01	114.3100	116.120000	112.070000	112.6700	-2.323%	5,537,867	+43.871%
2025-06-30	115.0900	116.600000	113.960000	115.3500	+1.496%	7,107,469	+40.529%
2025-06-27	113.0900	115.060000	111.910100	113.6500	+0.513%	6,377,920	+42.631%
2025-06-26	113.7600	113.760000	108.330000	113.0700	-0.720%	11,368,234	+43.363%
2025-06-25	114.2800	114.500000	112.860000	113.8900	-0.463%	9,134,688	+42.330%
2025-06-24	112.2300	115.160000	111.850000	114.4200	+4.037%	8,907,543	+41.671%
2025-06-23	106.1950	110.060000	103.911700	109.9800	+3.365%	8,834,016	+47.390%
2025-06-20	107.7200	109.120000	105.730000	106.4000	+0.406%	10,354,895	+52.350%
2025-06-18	106.5200	107.700200	105.300000	105.9700	-0.526%	5,960,442	+52.968%
2025-06-17	107.3000	108.540000	106.340000	106.5300	-1.698%	4,910,867	+52.164%
2025-06-16	107.9600	109.480000	107.010000	108.3700	+2.876%	7,266,556	+49.580%
2025-06-13	105.5300	107.010000	104.660000	105.3400	-3.544%	7,979,447	+53.883%
2025-06-12	113.2500	113.570000	108.870000	109.2100	-4.311%	8,669,282	+48.430%
2025-06-11	111.6250	117.359900	111.290000	114.1300	+3.510%	14,078,071	+42.031%
2025-06-10	108.3600	110.610000	107.350000	110.2600	+2.282%	6,548,526	+47.016%
2025-06-09	110.4200	111.000000	107.760000	107.8000	-3.240%	7,738,770	+50.371%
2025-06-06	106.9910	112.080000	106.660000	111.4100	+6.074%	8,736,334	+45.499%
2025-06-05	104.0000	106.560000	103.100000	105.0300	+1.400%	11,098,124	+54.337%
2025-06-04	105.4400	105.750000	102.810000	103.5800	-1.456%	7,465,147	+56.497%
2025-06-03	104.8000	106.560000	104.290000	105.1100	-1.342%	7,236,201	+54.219%
2025-06-02	106.2550	107.350000	103.730000	106.5400	-0.634%	5,341,427	+52.149%
2025-05-30	107.3150	107.690000	103.910000	107.2200	-0.446%	12,183,250	+51.184%
2025-05-29	109.6950	110.680000	107.150000	107.7000	+0.551%	6,642,102	+50.511%
2025-05-28	106.5300	108.140000	105.570100	107.1100	+0.347%	6,823,365	+51.340%
2025-05-27	104.3550	107.480000	103.900000	106.7400	+5.152%	7,556,564	+51.864%
2025-05-23	100.8100	102.960000	100.310000	101.5100	-1.723%	5,999,459	+59.689%
2025-05-22	102.4200	104.760000	101.780000	103.2900	+0.948%	6,216,351	+56.937%
2025-05-21	104.9900	105.579900	101.550000	102.3200	-3.862%	9,251,257	+58.425%
2025-05-20	108.6300	109.090000	104.612700	106.4300	-2.447%	8,294,533	+52.307%
2025-05-19	108.8100	109.920000	106.820000	109.1000	-1.490%	9,809,745	+48.579%
2025-05-16	111.5600	112.380000	109.797400	110.7500	+0.490%	96,081,410	+46.366%
2025-05-15	109.9250	111.730000	108.390000	110.2100	-1.113%	13,577,332	+47.083%
2025-05-14	108.4100	111.880000	108.250000	111.4500	+3.501%	16,383,983	+45.446%
2025-05-13	106.3500	109.000000	106.060000	107.6800	+3.201%	14,517,909	+50.539%
2025-05-12	104.0000	106.350000	99.010000	104.3400	+13.697%	30,713,689	+55.357%
2025-05-09	94.4700	94.910000	88.900000	91.7700	-2.372%	15,360,731	+76.637%
2025-05-08	89.6850	95.820000	88.140000	94.0000	-0.529%	36,455,375	+72.447%
2025-05-07	94.6650	96.600000	94.230000	94.5000	+0.714%	14,790,664	+71.534%
2025-05-06	97.0500	97.400000	93.580100	93.8300	-4.625%	13,082,116	+72.759%
2025-05-05	95.4000	99.460000	95.242000	98.3800	-0.877%	7,652,412	+64.769%
2025-05-02	98.1000	100.490000	97.630000	99.2500	+2.309%	11,140,777	+63.325%
2025-05-01	98.2150	98.890000	95.550000	97.0100	+2.116%	8,287,955	+67.096%
2025-04-30	96.1350	96.135000	92.400000	95.0000	-3.963%	13,233,226	+70.632%
2025-04-29	98.8300	99.817400	97.840000	98.9200	+0.355%	6,797,168	+63.870%
2025-04-28	96.8500	99.070000	96.500000	98.5700	+1.493%	5,892,885	+64.452%
2025-04-25	95.7900	98.640000	95.360100	97.1200	+2.103%	7,824,831	+66.907%
2025-04-24	90.6450	95.265000	89.410000	95.1200	+4.573%	7,847,323	+70.416%
2025-04-23	91.5300	95.450000	89.920000	90.9600	+6.125%	14,028,990	+78.210%
2025-04-22	82.9900	86.610000	81.640000	85.7100	+4.985%	8,663,969	+89.126%
2025-04-21	82.2700	83.140000	80.350000	81.6400	-2.403%	8,153,036	+98.555%
2025-04-17	84.0000	85.080000	81.840100	83.6500	-0.369%	11,592,872	+93.784%
2025-04-16	81.6100	85.350000	81.320000	83.9600	+0.060%	8,811,928	+93.068%
2025-04-15	82.7100	84.680000	81.930000	83.9100	+1.377%	6,986,379	+93.183%
2025-04-14	87.0600	88.270000	81.915000	82.7700	-1.123%	10,460,435	+95.844%
2025-04-11	84.7250	85.209900	78.000000	83.7100	-1.087%	18,099,213	+93.645%
2025-04-10	87.2400	87.397000	81.387200	84.6300	-7.407%	16,133,730	+91.540%
2025-04-09	75.3800	94.140000	74.670000	91.4000	+18.563%	26,917,447	+77.352%
2025-04-08	83.9300	86.360000	75.230000	77.0900	-2.195%	18,606,174	+110.274%
2025-04-07	70.2950	83.470000	69.990000	78.8200	+2.510%	22,525,914	+105.658%
2025-04-04	77.4800	78.270000	69.840000	76.8900	-6.562%	29,707,523	+110.821%
2025-04-03	87.3250	87.700000	81.250000	82.2900	-18.241%	28,920,183	+96.986%
2025-04-02	95.0250	101.450000	94.650000	100.6500	+3.083%	7,892,018	+61.053%
2025-04-01	95.8000	99.540000	93.960000	97.6400	+2.262%	10,309,366	+66.018%
2025-03-31	92.7200	96.110000	89.235000	95.4800	-1.241%	15,801,876	+69.774%
2025-03-28	99.1500	100.260000	95.861000	96.6800	-5.696%	13,202,790	+67.667%
2025-03-27	102.3200	103.710000	99.730000	102.5200	-1.688%	7,639,465	+58.115%
2025-03-26	109.1700	109.420000	103.050000	104.2800	-5.045%	7,166,986	+55.447%
2025-03-25	109.9900	111.000000	108.750400	109.8200	+0.494%	5,649,761	+47.605%
2025-03-24	106.9500	110.680000	106.795000	109.2800	+4.865%	10,080,885	+48.335%
2025-03-21	100.2700	104.430000	99.199700	104.2100	+2.317%	8,496,344	+55.551%
2025-03-20	98.4600	104.190000	98.460000	101.8500	+0.305%	8,569,657	+59.156%
2025-03-19	99.6250	103.170000	97.650000	101.5400	+8.010%	17,634,924	+59.642%
2025-03-18	95.9000	96.120000	92.910000	94.0100	-2.671%	5,289,523	+72.428%
2025-03-17	95.0200	98.430000	94.581100	96.5900	+1.834%	5,656,528	+67.823%
2025-03-14	94.6100	95.830000	93.060000	94.8500	+4.703%	6,991,124	+70.901%
2025-03-13	95.1700	95.530000	89.100000	90.5900	-6.154%	11,018,657	+78.938%
2025-03-12	96.6700	99.134700	95.290000	96.5300	+3.852%	8,478,270	+67.927%
2025-03-11	92.7500	95.108500	91.150432	92.9500	+0.216%	12,102,974	+74.395%
2025-03-10	96.0700	96.186900	91.690000	92.7500	-7.370%	16,136,164	+74.771%
2025-03-07	100.8500	103.500000	95.360000	100.1300	-2.303%	12,864,150	+61.890%
2025-03-06	103.5100	109.450000	101.360000	102.4900	-3.448%	12,023,467	+58.162%
2025-03-05	102.7600	106.650000	101.590000	106.1500	+4.345%	8,238,453	+52.708%
2025-03-04	103.6100	104.192800	97.850000	101.7300	-4.551%	13,864,627	+59.343%
2025-03-03	112.8900	115.208500	104.810000	106.5800	-4.839%	7,744,497	+52.092%
2025-02-28	109.0000	112.090000	107.580000	112.0000	+1.056%	6,328,136	+44.732%
2025-02-27	114.8500	115.590000	110.150000	110.8300	-2.120%	5,742,186	+46.260%
2025-02-26	111.8800	114.800000	110.840000	113.2300	+2.055%	4,806,545	+43.160%
2025-02-25	113.2900	115.000000	107.000000	110.9500	-3.923%	9,881,574	+46.102%
2025-02-24	115.5600	117.030000	109.810000	115.4800	-0.069%	8,436,939	+40.371%
2025-02-21	125.2000	125.500000	115.300000	115.5600	-6.406%	9,937,944	+40.273%
2025-02-20	126.9000	126.950000	120.800000	123.4700	-3.282%	8,832,398	+31.287%
2025-02-19	129.0500	129.050000	124.400000	127.6600	-1.276%	7,755,970	+26.978%
2025-02-18	129.0800	129.380000	124.190000	129.3100	+0.748%	7,190,650	+25.358%
2025-02-14	125.7600	128.570000	123.880000	128.3500	+0.548%	8,474,982	+26.295%
2025-02-13	121.0000	128.000000	120.100000	127.6500	+5.942%	10,903,754	+26.988%
2025-02-12	119.0500	122.490000	116.700000	120.4900	-2.508%	12,997,209	+34.534%
2025-02-11	122.2800	125.950000	114.700200	123.5900	+3.078%	34,806,330	+31.159%
2025-02-10	121.4600	123.409900	119.140000	119.9000	+2.121%	12,686,791	+35.196%
2025-02-07	118.1100	119.660100	116.520000	117.4100	-0.987%	5,544,729	+38.063%
2025-02-06	122.0100	122.810000	116.870000	118.5800	-2.588%	6,945,876	+36.701%
2025-02-05	119.2700	121.910000	118.550000	121.7300	+2.122%	5,707,908	+33.164%
2025-02-04	116.3000	120.480000	116.130000	119.2000	+4.205%	7,242,008	+35.990%
2025-02-03	111.8700	115.790000	110.550000	114.3900	-2.063%	8,364,300	+41.708%
2025-01-31	119.6100	122.000000	116.540000	116.8000	-1.997%	7,652,630	+38.784%
2025-01-30	116.5900	119.830000	115.800000	119.1800	+2.221%	6,094,760	+36.013%
2025-01-29	116.7000	118.400000	114.770000	116.5900	-0.732%	9,039,186	+39.034%
2025-01-28	109.0000	117.940000	109.000000	117.4500	+9.378%	13,758,143	+38.016%
2025-01-27	104.4500	108.390000	102.520000	107.3800	-0.279%	5,316,961	+50.959%
2025-01-24	106.4500	109.390000	106.160000	107.6800	+1.489%	5,658,182	+50.539%
2025-01-23	106.0600	106.479400	105.040000	106.1000	-0.254%	4,096,265	+52.780%
2025-01-22	107.3400	107.790000	105.750000	106.3700	+0.085%	3,408,934	+52.393%
2025-01-21	104.1400	106.830000	103.800000	106.2800	+2.835%	4,945,149	+52.522%
2025-01-17	105.5000	105.800000	103.040000	103.3500	-0.145%	5,374,566	+56.846%
2025-01-16	104.3900	105.620000	103.135000	103.5000	-0.710%	3,986,578	+56.618%
2025-01-15	104.4900	104.830000	102.831000	104.2400	+2.588%	6,187,243	+55.507%
2025-01-14	103.1100	103.360000	100.750000	101.6100	-0.147%	5,022,857	+59.532%
2025-01-13	101.0000	102.140100	99.050000	101.7600	-1.880%	8,023,183	+59.296%
2025-01-10	103.9400	104.495000	99.790600	103.7100	-3.651%	8,890,104	+56.301%
2025-01-08	106.4800	108.030000	105.020000	107.6400	+0.805%	5,146,962	+50.595%
2025-01-07	114.9000	115.369900	106.080000	106.7800	-6.530%	6,113,139	+51.807%
2025-01-06	112.2400	114.290000	111.500000	114.2400	+4.568%	6,250,563	+41.894%
2025-01-03	108.8700	109.690000	107.540000	109.2500	+1.600%	2,929,041	+48.375%
2025-01-02	107.5000	108.320000	104.910000	107.5300	+1.129%	4,397,771	+50.749%
2024-12-31	106.7500	107.310000	105.460000	106.3300	-0.337%	3,579,382	+52.450%
2024-12-30	105.0700	107.190000	104.540000	106.6900	-1.377%	4,001,914	+51.936%
2024-12-27	109.4400	109.800000	106.520100	108.1800	-1.619%	3,834,440	+49.843%
2024-12-26	109.7800	110.620000	108.887500	109.9600	-0.200%	2,029,772	+47.417%
2024-12-24	109.6250	110.360000	108.510000	110.1800	+0.851%	1,657,298	+47.123%
2024-12-23	108.5300	110.084200	107.470000	109.2500	+0.275%	3,784,424	+48.375%
2024-12-20	105.3000	109.960000	104.500000	108.9500	+1.756%	6,385,525	+48.784%
2024-12-19	111.3000	111.440000	105.710000	107.0700	-2.397%	10,496,843	+51.396%
2024-12-18	118.8050	120.098600	109.510100	109.7000	-8.193%	8,763,618	+47.767%
2024-12-17	115.1400	119.850000	114.950000	119.4900	+3.062%	7,982,435	+35.660%
2024-12-16	115.7250	117.000000	114.690000	115.9400	+1.143%	5,083,896	+39.814%
2024-12-13	115.5200	116.500000	113.440000	114.6300	-0.590%	4,641,358	+41.411%
2024-12-12	116.2200	118.320000	115.150000	115.3100	-1.755%	6,025,588	+40.578%
2024-12-11	115.3600	117.860000	114.160000	117.3700	+3.455%	6,407,186	+38.110%
2024-12-10	114.7800	116.650000	112.685000	113.4500	-1.596%	4,768,254	+42.882%
2024-12-09	118.5900	118.940000	114.080000	115.2900	-2.602%	5,976,323	+40.602%
2024-12-06	116.7200	120.720000	116.400000	118.3700	+3.751%	10,108,316	+36.943%
2024-12-05	113.4300	115.460000	112.940000	114.0900	+0.582%	5,250,726	+42.081%
2024-12-04	112.3300	115.790000	112.300000	113.4300	+1.404%	7,725,613	+42.908%
2024-12-03	112.7500	113.790000	111.040000	111.8600	-0.991%	8,045,748	+44.913%
2024-12-02	115.2200	115.993000	111.120000	112.9800	-2.266%	9,811,864	+43.477%
2024-11-29	113.1600	116.350200	112.530000	115.6000	+2.719%	6,209,923	+40.225%
2024-11-27	111.4400	112.590000	110.943600	112.5400	+0.410%	4,539,481	+44.038%
2024-11-26	109.7000	113.900000	109.080000	112.0800	+0.973%	7,609,425	+44.629%
2024-11-25	109.3000	112.450000	108.630000	111.0000	+3.777%	10,031,823	+46.036%
2024-11-22	107.0100	107.500000	105.330000	106.9600	+0.451%	6,974,114	+51.552%
2024-11-21	103.7400	108.210000	103.260000	106.4800	+2.444%	10,471,415	+52.235%
2024-11-20	104.8300	105.070000	102.580000	103.9400	-0.621%	7,247,581	+55.955%
2024-11-19	104.3100	105.380000	103.270000	104.5900	-1.218%	8,963,116	+54.986%
2024-11-18	108.9000	109.110000	105.760000	105.8800	-2.406%	6,677,617	+53.098%
2024-11-15	107.1000	108.789100	105.250000	108.4900	-0.541%	10,704,132	+49.415%
2024-11-14	115.2900	115.290000	109.000000	109.0800	-5.222%	12,940,053	+48.607%
2024-11-13	107.5000	115.620000	106.180000	115.0900	+5.665%	20,501,441	+40.846%
2024-11-12	107.5200	114.510000	106.000000	108.9200	+21.036%	63,946,726	+48.825%
2024-11-11	88.9500	92.160000	88.710000	89.9900	+3.294%	19,898,194	+80.131%
2024-11-08	85.6000	87.260000	85.250000	87.1200	+1.835%	7,420,354	+86.065%
2024-11-07	82.1600	85.840000	82.100000	85.5500	+4.431%	6,597,522	+89.480%
2024-11-06	81.5500	82.120000	80.130000	81.9200	+2.953%	5,099,258	+97.876%
2024-11-05	78.5500	80.040000	78.230000	79.5700	+1.441%	4,604,379	+103.720%
2024-11-04	78.7100	79.060000	77.700000	78.4400	-0.696%	3,566,545	+106.655%
2024-11-01	79.0500	79.890000	77.940000	78.9900	+0.997%	6,177,231	+105.216%
2024-10-31	79.7500	80.390000	77.120100	78.2100	-2.250%	4,371,663	+107.262%
2024-10-30	80.0300	80.515000	79.280000	80.0100	-0.473%	3,702,684	+102.600%
2024-10-29	79.3950	80.800000	79.210000	80.3900	+0.651%	5,104,800	+101.642%
2024-10-28	79.6150	80.180000	79.315000	79.8700	+1.037%	3,326,820	+102.955%
2024-10-25	80.1000	80.970000	78.780000	79.0500	-0.965%	3,825,857	+105.060%
2024-10-24	80.0000	80.390000	78.840000	79.8200	+0.201%	3,978,592	+103.082%
2024-10-23	81.2300	81.910000	79.120000	79.6600	-2.389%	4,825,401	+103.490%
2024-10-22	81.5000	82.545000	81.160000	81.6100	-1.270%	4,560,228	+98.628%
2024-10-21	82.0300	83.255000	81.290000	82.6600	-0.024%	5,433,719	+96.105%
2024-10-18	82.2500	82.949000	82.030000	82.6800	+1.286%	3,814,593	+96.057%
2024-10-17	82.8900	83.180000	81.140000	81.6300	-0.269%	3,452,919	+98.579%
2024-10-16	81.9500	82.270000	80.340000	81.8500	-0.098%	4,906,722	+98.045%
2024-10-15	83.6000	83.770000	80.460000	81.9300	-2.091%	6,464,994	+97.852%
2024-10-14	83.8400	84.370000	82.660000	83.6800	+0.529%	3,734,940	+93.714%
2024-10-11	81.9700	84.200000	81.890000	83.2400	+0.641%	3,766,894	+94.738%
2024-10-10	82.3600	83.655000	82.295600	82.7100	-0.839%	3,749,564	+95.986%
2024-10-09	82.6300	84.118669	82.630000	83.4100	+1.005%	4,729,766	+94.341%
2024-10-08	81.0000	83.139900	80.600000	82.5800	+2.127%	5,720,850	+96.295%
2024-10-07	81.8500	82.100000	80.300000	80.8600	-1.905%	5,471,417	+100.470%
2024-10-04	79.8100	82.640000	79.500000	82.4300	+5.490%	7,740,788	+96.652%
2024-10-03	78.5000	79.320000	77.690000	78.1400	-1.214%	3,962,434	+107.448%
2024-10-02	78.5100	79.305000	77.930000	79.1000	+0.829%	3,100,600	+104.930%
2024-10-01	80.0000	80.240000	77.770000	78.4500	-2.109%	5,652,323	+106.628%
2024-09-30	79.0700	80.360000	78.500000	80.1400	+1.174%	4,450,981	+102.271%
2024-09-27	80.8200	81.150000	79.190000	79.2100	-1.907%	3,967,565	+104.646%
2024-09-26	80.4400	81.090000	78.770000	80.7500	+1.880%	5,698,020	+100.743%
2024-09-25	80.1300	80.910000	79.010000	79.2600	-1.332%	4,972,467	+104.517%
2024-09-24	80.7700	81.070000	78.780000	80.3300	+0.275%	5,396,421	+101.793%
2024-09-23	79.0000	80.800000	78.850000	80.1100	+1.766%	7,862,701	+102.347%
2024-09-20	78.6100	79.520000	77.310000	78.7200	+0.051%	5,478,168	+105.920%
2024-09-19	77.4000	79.310000	76.640000	78.6800	+4.600%	9,856,784	+106.024%
2024-09-18	74.8300	76.970000	74.590000	75.2200	+1.034%	7,036,673	+115.501%
2024-09-17	75.5000	75.760000	73.660000	74.4500	+1.182%	8,159,563	+117.730%
2024-09-16	72.1000	73.700000	71.470000	73.5800	+1.560%	4,172,431	+120.304%
2024-09-13	71.8300	73.440000	71.760000	72.4500	+1.599%	5,621,961	+123.741%
2024-09-12	70.7200	71.980000	69.630000	71.3100	-0.294%	6,167,954	+127.317%
2024-09-11	68.5500	71.760000	68.100000	71.5200	+4.914%	7,025,011	+126.650%
2024-09-10	68.7900	68.900000	66.950000	68.1700	+0.059%	4,519,516	+137.788%
2024-09-09	68.4800	69.490000	67.140000	68.1300	+1.671%	4,292,508	+137.927%
2024-09-06	70.3800	70.558800	65.860000	67.0100	-4.422%	7,374,055	+141.904%
2024-09-05	70.0000	70.930000	69.305000	70.1100	-0.157%	3,277,890	+131.208%
2024-09-04	70.8600	71.750000	69.620000	70.2200	-1.459%	4,603,341	+130.846%
2024-09-03	73.1500	73.220000	70.820000	71.2600	-3.794%	5,748,908	+127.477%
2024-08-30	73.5500	74.330000	73.120000	74.0700	+1.092%	3,000,498	+118.847%
2024-08-29	72.9000	74.340000	72.870000	73.2700	+1.020%	3,599,220	+121.237%
2024-08-28	74.2300	74.370000	71.760000	72.5300	-2.683%	5,538,542	+123.494%
2024-08-27	74.4700	74.870000	72.860000	74.5300	-0.560%	4,379,377	+117.496%
2024-08-26	76.1100	76.830000	74.920000	74.9500	-1.563%	4,046,844	+116.278%
2024-08-23	75.0000	76.440000	74.690000	76.1400	+2.476%	5,404,744	+112.897%
2024-08-22	76.0400	76.300000	74.230000	74.3000	-2.417%	4,766,802	+118.170%
2024-08-21	75.0000	76.200000	74.870000	76.1400	+1.696%	5,756,438	+112.897%
2024-08-20	75.0000	75.680000	74.160100	74.8700	-0.386%	8,511,927	+116.509%
2024-08-19	74.5500	75.170000	73.920000	75.1600	+0.818%	6,233,310	+115.673%
2024-08-16	74.3300	75.355000	74.105000	74.5500	-0.401%	5,385,651	+117.438%
2024-08-15	73.0200	74.910000	73.010000	74.8500	+4.554%	10,848,948	+116.566%
2024-08-14	70.3400	71.760000	69.940000	71.5900	+2.418%	9,028,530	+126.428%
2024-08-13	68.8400	70.070000	68.680000	69.9000	+2.328%	10,542,005	+131.903%
2024-08-12	69.0900	70.732900	68.050000	68.3100	-1.429%	9,874,607	+137.301%
2024-08-09	68.1600	69.325000	67.415000	69.3000	+1.094%	10,589,360	+133.911%
2024-08-08	64.2400	68.780000	63.910000	68.5500	+7.294%	19,756,208	+136.470%
2024-08-07	64.5000	67.780000	63.550000	63.8900	+17.835%	49,822,683	+153.717%
2024-08-06	53.1400	54.890000	52.340000	54.2200	+3.750%	18,505,370	+198.967%
2024-08-05	48.5859	53.360000	48.560000	52.2600	-3.987%	16,331,060	+210.180%
2024-08-02	54.6100	55.180000	52.545000	54.4300	-6.429%	18,351,548	+197.814%
2024-08-01	61.6000	62.000000	57.250000	58.1700	-4.951%	9,598,272	+178.666%
2024-07-31	60.3200	61.880000	60.130000	61.2000	+3.378%	8,641,107	+164.869%
2024-07-30	59.8300	61.020000	58.930000	59.2000	-1.119%	6,660,520	+173.818%
2024-07-29	60.1500	60.570000	59.520000	59.8700	-0.117%	5,042,538	+170.753%
2024-07-26	61.4200	61.520000	59.810000	59.9400	+0.841%	5,250,071	+170.437%
2024-07-25	59.2700	60.975000	58.040000	59.4400	+0.287%	6,857,566	+172.712%
2024-07-24	62.1000	62.520000	59.160000	59.2700	-5.410%	8,227,541	+173.494%
2024-07-23	63.0000	63.640000	62.650000	62.6600	-0.048%	5,388,542	+158.698%
2024-07-22	63.4600	63.780000	61.440000	62.6900	-0.744%	9,122,718	+158.574%
2024-07-19	62.5100	64.180000	62.450000	63.1600	+0.079%	6,678,342	+156.650%
2024-07-18	65.9000	66.090000	62.720000	63.1100	-2.623%	7,850,796	+156.853%
2024-07-17	68.1700	68.400000	63.700000	64.8100	-7.042%	14,175,659	+150.116%
2024-07-16	67.2600	70.040000	66.830000	69.7200	+8.581%	21,385,457	+132.501%
2024-07-15	65.0300	65.230000	63.930000	64.2100	-1.048%	7,055,361	+152.453%
2024-07-12	65.8500	65.985000	64.630000	64.8900	-0.643%	7,777,038	+149.807%
2024-07-11	65.6500	66.170000	64.790000	65.3100	-0.457%	7,235,070	+148.201%
2024-07-10	66.3000	66.330000	64.610000	65.6100	-0.786%	7,115,084	+147.066%
2024-07-09	67.0400	67.520000	65.721600	66.1300	-1.797%	6,523,271	+145.123%
2024-07-08	67.5300	67.792900	66.940000	67.3400	-0.429%	4,594,538	+140.719%
2024-07-05	66.9450	68.042600	66.360000	67.6300	+1.349%	6,366,064	+139.687%
2024-07-03	66.2600	67.219500	66.260000	66.7300	+1.014%	3,930,714	+142.919%
2024-07-02	64.8800	66.130000	64.340000	66.0600	+2.213%	6,720,939	+145.383%
2024-07-01	65.9600	65.970000	63.050000	64.6300	-2.150%	8,386,670	+150.812%
2024-06-28	66.6000	67.180000	65.460000	66.0500	-0.482%	6,647,661	+145.420%
2024-06-27	65.2900	66.840000	65.160000	66.3700	+1.406%	7,698,125	+144.237%
2024-06-26	65.2000	65.530000	64.440000	65.4500	+1.034%	6,869,389	+147.670%
2024-06-25	64.4800	65.490000	64.060000	64.7800	+0.731%	6,404,486	+150.232%
2024-06-24	65.6200	65.820000	63.410000	64.3100	-1.107%	10,411,992	+152.060%
2024-06-21	63.8100	65.190000	63.410000	65.0300	+1.800%	8,131,035	+149.270%
2024-06-20	64.3800	64.870100	63.150000	63.8800	-0.576%	7,391,669	+153.757%
2024-06-18	65.9000	66.110000	63.970000	64.2500	-3.413%	11,262,902	+152.296%
2024-06-17	67.2500	67.330000	64.750000	66.5200	-1.685%	12,108,809	+143.686%
2024-06-14	65.8600	68.210000	65.430000	67.6600	+4.591%	17,914,738	+139.580%
2024-06-13	65.6000	65.790000	64.130000	64.6900	-1.191%	9,160,216	+150.580%
2024-06-12	64.6200	66.510000	64.220000	65.4700	+2.585%	13,939,378	+147.594%
2024-06-11	63.8700	64.690000	63.230000	63.8200	+1.286%	11,747,908	+153.996%
2024-06-10	61.3800	63.740000	61.270000	63.0100	+2.306%	10,628,397	+157.261%
2024-06-07	61.2750	61.939900	60.660000	61.5900	+0.212%	7,091,955	+163.192%
2024-06-06	60.1500	61.480000	60.150000	61.4600	+0.343%	7,389,994	+163.749%
2024-06-05	61.1800	61.700000	60.280000	61.2500	+0.939%	11,092,242	+164.653%
2024-06-04	59.4600	60.685000	59.210000	60.6800	+1.642%	11,588,299	+167.139%
2024-06-03	59.4100	59.939900	58.380000	59.7000	+0.930%	8,637,232	+171.524%
2024-05-31	58.8000	59.230000	57.750000	59.1500	+1.042%	11,837,910	+174.049%
2024-05-30	58.4100	58.779900	57.910000	58.5400	+0.291%	9,761,086	+176.905%
2024-05-29	57.5500	58.570000	57.260000	58.3700	+0.309%	7,742,269	+177.711%
2024-05-28	57.0100	58.220000	56.310000	58.1900	+2.141%	10,658,966	+178.570%
2024-05-24	57.1100	58.060000	56.910000	56.9700	-1.162%	8,392,307	+184.536%
2024-05-23	58.6100	59.080000	57.480000	57.6400	-1.806%	11,186,819	+181.228%
2024-05-22	58.8800	60.110000	58.210000	58.7000	+2.946%	18,301,530	+176.150%
2024-05-21	58.5000	58.620000	57.010000	57.0200	-3.208%	13,776,722	+184.286%
2024-05-20	58.8700	59.210000	58.300000	58.9100	+0.649%	7,786,148	+175.166%
2024-05-17	57.9500	58.590000	57.040000	58.5300	+1.245%	12,249,664	+176.952%
2024-05-16	58.6500	58.990000	57.780000	57.8100	-1.633%	9,633,522	+180.401%
2024-05-15	59.1700	59.670000	58.350000	58.7700	+1.275%	11,142,318	+175.821%
2024-05-14	58.6600	58.770000	56.920000	58.0300	-1.276%	20,334,784	+179.338%
2024-05-13	59.0700	59.480000	58.260000	58.7800	-0.271%	12,259,935	+175.774%
2024-05-10	62.7200	62.740000	58.650000	58.9400	-5.620%	30,674,296	+175.025%
2024-05-09	63.5700	63.800000	61.610000	62.4500	-0.446%	19,322,556	+159.568%
2024-05-08	63.6700	64.200000	60.640100	62.7300	-18.585%	58,303,239	+158.409%
2024-05-07	76.5300	77.825000	75.295000	77.0500	-0.414%	11,085,796	+110.383%
2024-05-06	75.0000	77.800000	74.420000	77.3700	+3.908%	10,313,902	+109.513%
2024-05-03	73.7800	74.880000	73.060000	74.4600	+3.417%	7,343,160	+117.701%
2024-05-02	71.9900	72.720000	70.230000	72.0000	+2.273%	5,380,697	+125.139%