Dark

SHOP
Shopify Inc. Class A subordinate voting shares
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

122.56USD+4.743%(+5.55)21,156,496

150.58Bid 150.89Ask 0.31Spread

Pre-market

Aug 5, 2026 8:34:30 AM EDT

149.61USD+22.071%(+27.05)481,228

After-hours

Aug 4, 2026 4:59:30 PM EDT

123.90USD+1.093%(+1.34)2,385,328

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	117.8600	123.6950	117.590000	123.3000	+5.376%	21,452,132	0.000%
2026-08-03	120.3600	121.7500	116.640000	117.0100	-0.120%	9,186,878	+5.376%
2026-07-31	120.9300	122.2500	115.270000	117.1500	-4.289%	12,605,108	+5.250%
2026-07-30	126.3150	126.6100	122.290000	122.4000	-5.241%	10,719,095	+0.735%
2026-07-29	129.0450	133.7300	128.220000	129.1700	-0.852%	7,522,045	-4.544%
2026-07-28	128.2900	133.9900	127.870000	130.2800	+2.680%	10,244,919	-5.358%
2026-07-27	118.1950	126.9100	117.810000	126.8800	+11.543%	11,329,049	-2.822%
2026-07-24	112.9900	114.6000	111.260000	113.7500	+1.563%	7,443,977	+8.396%
2026-07-23	117.4400	117.9100	111.055000	112.0000	-5.421%	10,553,718	+10.089%
2026-07-22	122.9500	123.4250	116.621000	118.4200	-3.747%	7,755,581	+4.121%
2026-07-21	121.2100	124.2900	119.250000	123.0300	-1.165%	6,849,222	+0.219%
2026-07-20	124.2300	128.2600	123.450000	124.4800	+0.745%	7,455,094	-0.948%
2026-07-17	124.6000	124.6000	121.110000	123.5600	-1.199%	6,434,867	-0.210%
2026-07-16	124.6000	127.8900	121.780000	125.0600	+1.222%	8,234,168	-1.407%
2026-07-15	126.4500	127.5900	120.870000	123.5500	-1.695%	8,375,270	-0.202%
2026-07-14	121.6300	126.1100	120.000000	125.6800	+0.754%	4,758,531	-1.894%
2026-07-13	124.6300	126.7000	121.700000	124.7400	+1.795%	6,761,012	-1.154%
2026-07-10	126.7650	130.7500	122.300000	122.5400	-0.511%	5,480,801	+0.620%
2026-07-09	117.2500	123.2200	116.710000	123.1700	+3.313%	6,455,800	+0.106%
2026-07-08	120.9300	120.9400	115.170000	119.2200	-2.182%	5,652,439	+3.422%
2026-07-07	122.8400	125.9400	121.470000	121.8800	+1.448%	10,339,682	+1.165%
2026-07-06	118.9600	121.5400	115.710000	120.1400	+0.569%	7,336,498	+2.630%
2026-07-02	119.0500	121.3000	118.420000	119.4600	-1.784%	6,761,734	+3.214%
2026-07-01	117.3250	123.7000	117.325000	121.6300	+6.525%	8,405,122	+1.373%
2026-06-30	113.0000	116.0000	112.000000	114.1800	-0.026%	6,608,876	+7.987%
2026-06-29	118.3800	120.6200	113.990000	114.2100	-2.268%	9,919,038	+7.959%
2026-06-26	112.5950	117.8700	112.100000	116.8600	+4.694%	9,946,419	+5.511%
2026-06-25	113.4000	115.6900	111.325000	111.6200	-2.234%	7,909,546	+10.464%
2026-06-24	106.8700	114.4900	106.720000	114.1700	+6.027%	20,106,730	+7.997%
2026-06-23	107.8550	110.0200	106.990000	107.6800	-0.278%	10,628,401	+14.506%
2026-06-22	106.7500	111.5800	106.000000	107.9800	-0.799%	8,596,225	+14.188%
2026-06-18	107.7900	109.6600	106.140000	108.8500	+0.703%	10,064,141	+13.275%
2026-06-17	112.4000	114.0700	107.760000	108.0900	-4.539%	8,775,823	+14.072%
2026-06-16	111.9800	114.5800	111.595000	113.2300	+0.658%	5,486,477	+8.893%
2026-06-15	110.9000	115.3150	110.200000	112.4900	+3.926%	6,830,156	+9.610%
2026-06-12	110.1000	111.0300	106.980000	108.2400	-2.019%	8,809,828	+13.914%
2026-06-11	106.9000	110.5700	104.110000	110.4700	+2.098%	8,245,595	+11.614%
2026-06-10	108.6000	110.2500	106.400000	108.2000	-2.011%	7,390,822	+13.956%
2026-06-09	111.0000	116.9600	107.190000	110.4200	-0.325%	7,829,387	+11.665%
2026-06-08	113.5800	114.8800	110.520000	110.7800	+1.132%	7,011,612	+11.302%
2026-06-05	114.5000	115.9000	108.290000	109.5400	-5.602%	8,104,559	+12.562%
2026-06-04	115.8750	117.7700	114.334600	116.0400	+2.745%	7,143,433	+6.256%
2026-06-03	114.6100	115.2600	112.500000	112.9400	-3.478%	7,572,584	+9.173%
2026-06-02	120.4550	121.5300	115.535000	117.0100	-5.728%	9,304,062	+5.376%
2026-06-01	120.2500	124.6250	119.055000	124.1200	+4.557%	10,720,424	-0.661%
2026-05-29	116.3820	119.8400	113.450000	118.7100	+3.199%	12,091,771	+3.867%
2026-05-28	107.1850	115.2500	106.960000	115.0300	+7.908%	14,633,286	+7.189%
2026-05-27	103.9800	109.1000	103.825000	106.6000	+1.621%	8,343,827	+15.666%
2026-05-26	103.2300	105.1000	102.320000	104.9000	+1.845%	7,990,494	+17.541%
2026-05-22	105.8100	107.8500	102.980000	103.0000	-1.774%	10,563,550	+19.709%
2026-05-21	103.2400	106.4200	101.655000	104.8600	-0.143%	7,157,467	+17.585%
2026-05-20	100.1900	105.1200	99.231000	105.0100	+3.960%	8,178,771	+17.417%
2026-05-19	102.9700	104.9000	100.720000	101.0100	-1.348%	11,716,875	+22.067%
2026-05-18	99.2000	103.3300	98.700000	102.3900	+2.104%	9,972,949	+20.422%
2026-05-15	97.5000	101.4499	96.000000	100.2800	+2.936%	15,858,556	+22.956%
2026-05-14	95.4000	97.9600	94.000000	97.4200	+2.117%	16,595,404	+26.565%
2026-05-13	98.7150	98.8300	94.560000	95.4000	-4.447%	20,772,084	+29.245%
2026-05-12	102.3900	103.1900	98.565000	99.8400	-2.633%	14,215,699	+23.498%
2026-05-11	107.3500	108.4200	102.380000	102.5400	-7.128%	18,802,617	+20.246%
2026-05-08	110.4400	110.8400	107.350000	110.4100	-1.190%	14,507,574	+11.675%
2026-05-07	106.7400	111.9100	106.700000	111.7400	+5.975%	22,724,847	+10.345%
2026-05-06	108.6100	109.6300	104.270000	105.4400	-2.035%	24,641,672	+16.939%
2026-05-05	116.0500	118.9800	105.600000	107.6300	-15.617%	39,762,988	+14.559%
2026-05-04	126.6500	129.3900	125.100000	127.5500	-0.094%	11,194,129	-3.332%
2026-05-01	123.6200	127.9200	123.390700	127.6700	+5.399%	7,936,350	-3.423%
2026-04-30	120.7900	122.5800	118.350000	121.1300	-0.107%	6,800,370	+1.791%
2026-04-29	121.1400	122.0325	119.420000	121.2600	-0.647%	5,145,780	+1.682%
2026-04-28	123.6900	127.3100	121.980000	122.0500	-1.755%	4,926,214	+1.024%
2026-04-27	124.4050	126.2282	123.090000	124.2300	-1.272%	4,025,098	-0.749%
2026-04-24	124.5000	126.4600	121.660000	125.8300	+1.288%	8,406,959	-2.011%
2026-04-23	130.0000	130.3000	121.730100	124.2300	-5.858%	7,912,957	-0.749%
2026-04-22	133.3900	133.7700	131.250000	131.9600	+0.633%	5,804,499	-6.563%
2026-04-21	135.2150	137.3000	130.860000	131.1300	-2.967%	6,995,096	-5.971%
2026-04-20	130.0500	135.3300	129.560000	135.1400	+3.042%	5,694,727	-8.761%
2026-04-17	130.1400	133.3200	129.825000	131.1500	+3.317%	8,838,090	-5.986%
2026-04-16	130.1500	130.6900	125.840000	126.9400	-0.369%	6,792,788	-2.867%
2026-04-15	119.1000	127.7000	118.230000	127.4100	+8.305%	9,309,022	-3.226%
2026-04-14	116.9700	119.1150	115.560000	117.6400	+2.322%	9,094,959	+4.811%
2026-04-13	109.4500	115.6800	109.320000	114.9700	+3.773%	10,506,650	+7.245%
2026-04-10	113.0100	113.8999	108.947500	110.7900	-1.415%	8,972,528	+11.292%
2026-04-09	120.3100	120.6100	112.000000	112.3800	-6.428%	10,546,315	+9.717%
2026-04-08	124.8300	126.5000	119.570000	120.1000	+2.597%	7,897,718	+2.664%
2026-04-07	117.5550	117.8500	113.590000	117.0600	-1.465%	5,941,732	+5.331%
2026-04-06	117.7900	121.1400	117.100000	118.8000	+0.465%	4,679,004	+3.788%
2026-04-02	114.3400	119.7000	112.025000	118.2500	-0.228%	7,089,680	+4.271%
2026-04-01	120.7100	120.8702	116.180000	118.5200	-0.084%	6,353,536	+4.033%
2026-03-31	113.5050	119.2200	111.200000	118.6200	+6.129%	9,999,774	+3.945%
2026-03-30	112.3500	114.5700	110.610000	111.7700	-0.072%	7,551,834	+10.316%
2026-03-27	113.5100	115.0000	110.175000	111.8500	-3.101%	7,732,471	+10.237%
2026-03-26	116.2500	120.6800	115.000000	115.4300	-2.525%	7,715,306	+6.818%
2026-03-25	120.0200	121.2750	115.590000	118.4200	+1.954%	8,161,588	+4.121%
2026-03-24	118.2500	119.0500	114.460000	116.1500	-4.088%	13,321,751	+6.156%
2026-03-23	118.5900	122.8000	118.340000	121.1000	+3.699%	8,785,240	+1.817%
2026-03-20	121.6550	121.8600	115.510400	116.7800	-4.568%	11,951,087	+5.583%
2026-03-19	122.5100	124.5900	120.510000	122.3700	-1.115%	7,204,372	+0.760%
2026-03-18	126.9400	128.6600	123.600000	123.7500	-3.169%	6,728,806	-0.364%
2026-03-17	127.3600	132.9400	126.937600	127.8000	+0.964%	4,997,397	-3.521%
2026-03-16	125.2400	127.6150	124.540000	126.5800	+2.944%	4,878,721	-2.591%
2026-03-13	125.8200	128.9300	121.230000	122.9600	-2.544%	7,840,362	+0.277%
2026-03-12	127.8000	131.6800	125.671200	126.1700	-2.586%	5,824,833	-2.275%
2026-03-11	130.5500	134.4600	126.580000	129.5200	+0.124%	6,186,441	-4.802%
2026-03-10	133.1750	134.3500	128.270000	129.3600	-3.101%	6,998,903	-4.685%
2026-03-09	127.8700	134.7900	127.660000	133.5000	+2.535%	9,328,890	-7.640%
2026-03-06	130.7100	135.0200	128.010000	130.2000	-3.405%	15,748,259	-5.300%
2026-03-05	128.4250	135.9600	128.425000	134.7900	+3.965%	13,184,370	-8.524%
2026-03-04	122.2450	130.2500	121.502000	129.6500	+6.384%	11,458,221	-4.898%
2026-03-03	114.9450	122.0300	112.447800	121.8700	+2.086%	12,717,603	+1.173%
2026-03-02	115.8000	120.2400	114.370000	119.3800	-1.118%	8,372,428	+3.284%
2026-02-27	123.4750	123.9250	118.560000	120.7300	-4.137%	10,101,895	+2.129%
2026-02-26	121.4900	126.0000	120.750000	125.9400	+4.680%	12,059,106	-2.096%
2026-02-25	117.9550	123.7700	117.640100	120.3100	+2.891%	10,217,955	+2.485%
2026-02-24	117.0000	120.2800	115.700000	116.9300	-0.298%	11,261,406	+5.448%
2026-02-23	123.9350	124.4000	115.880000	117.2800	-7.068%	12,763,274	+5.133%
2026-02-20	122.2600	131.0100	120.736000	126.2000	+1.939%	14,668,878	-2.298%
2026-02-19	120.1300	124.6500	119.620000	123.8000	+1.776%	12,464,139	-0.404%
2026-02-18	113.0100	124.7300	112.490000	121.6400	+7.134%	18,688,760	+1.365%
2026-02-17	112.5000	116.6300	110.910000	113.5400	+0.745%	14,651,866	+8.596%
2026-02-13	110.2100	113.3900	107.430000	112.7000	+1.843%	18,868,072	+9.406%
2026-02-12	120.6900	121.0000	104.920000	110.6600	-6.781%	36,838,792	+11.422%
2026-02-11	138.9000	139.1000	109.600000	118.7100	-6.704%	53,299,708	+3.867%
2026-02-10	122.6900	128.8237	122.690000	127.2400	+7.466%	26,852,452	-3.097%
2026-02-09	112.6650	120.0800	110.880000	118.4000	+5.667%	14,092,218	+4.139%
2026-02-06	112.0500	115.0400	109.780000	112.0500	+0.728%	14,026,521	+10.040%
2026-02-05	112.7500	115.7200	108.786700	111.2400	-2.438%	17,887,849	+10.841%
2026-02-04	116.0100	116.4000	109.890000	114.0200	-4.418%	20,764,386	+8.139%
2026-02-03	131.2950	131.6650	117.500000	119.2900	-9.766%	25,736,050	+3.362%
2026-02-02	132.0000	136.6180	130.480000	132.2000	+0.739%	12,259,989	-6.732%
2026-01-30	140.4700	141.5000	130.430000	131.2300	-8.640%	13,555,352	-6.043%
2026-01-29	142.4000	144.1400	137.430000	143.6400	+3.398%	12,836,133	-14.160%
2026-01-28	138.7150	141.6600	137.680000	138.9200	+1.033%	9,721,233	-11.244%
2026-01-27	137.2500	138.1300	135.295000	137.5000	+0.873%	7,099,783	-10.327%
2026-01-26	136.7300	138.1800	135.840100	136.3100	-1.146%	6,538,488	-9.544%
2026-01-23	137.2000	139.8900	134.650000	137.8900	+0.182%	9,622,740	-10.581%
2026-01-22	141.7900	144.1900	137.240000	137.6400	-0.650%	9,624,533	-10.418%
2026-01-21	145.5500	146.1000	137.690000	138.5400	-4.125%	15,894,305	-11.000%
2026-01-20	150.0820	151.7200	143.870000	144.5000	-7.259%	13,194,207	-14.671%
2026-01-16	159.9000	159.9200	155.565000	155.8100	-1.380%	8,138,398	-20.865%
2026-01-15	159.6500	161.2900	157.360000	157.9900	+0.305%	4,859,933	-21.957%
2026-01-14	165.1600	165.1600	153.780000	157.5100	-5.930%	10,856,894	-21.719%
2026-01-13	168.0800	170.9000	164.700000	167.4400	-0.292%	5,037,770	-26.362%
2026-01-12	162.5310	168.5150	160.720000	167.9300	+2.098%	5,616,731	-26.577%
2026-01-09	168.0100	168.9100	163.030000	164.4800	-2.258%	5,009,683	-25.036%
2026-01-08	167.8000	168.4150	163.632700	168.2800	+0.924%	4,436,210	-26.729%
2026-01-07	167.8400	169.5500	164.570000	166.7400	-1.015%	4,063,601	-26.053%
2026-01-06	163.8500	168.9200	160.335000	168.4500	+1.348%	5,107,953	-26.803%
2026-01-05	158.8400	166.9200	158.600000	166.2100	+5.732%	5,824,161	-25.817%
2026-01-02	162.1900	164.3000	155.150000	157.2000	-2.342%	6,532,168	-21.565%
2025-12-31	163.5900	163.8300	160.750000	160.9700	-1.692%	4,216,882	-23.402%
2025-12-30	166.9800	167.1500	163.660000	163.7400	-2.466%	4,812,302	-24.698%
2025-12-29	169.7500	170.8800	167.270000	167.8800	-1.727%	3,055,090	-26.555%
2025-12-26	169.0500	171.0700	168.095000	170.8300	+0.814%	2,574,264	-27.823%
2025-12-24	168.7900	170.4000	168.120300	169.4500	-0.047%	1,832,074	-27.235%
2025-12-23	168.5200	169.6300	166.910000	169.5300	-0.083%	3,487,521	-27.270%
2025-12-22	172.7100	172.9800	169.550000	169.6700	+0.059%	5,399,725	-27.330%
2025-12-19	167.0400	171.7700	167.010000	169.5700	+1.661%	13,848,980	-27.287%
2025-12-18	167.1800	172.9600	165.300000	166.8000	+3.135%	7,834,895	-26.079%
2025-12-17	166.5300	170.3300	161.569000	161.7300	-0.864%	8,759,033	-23.762%
2025-12-16	157.2100	163.6600	155.660000	163.1400	+2.058%	6,398,020	-24.421%
2025-12-15	166.6900	169.3900	159.520000	159.8500	-2.643%	6,927,302	-22.865%
2025-12-12	164.6700	164.6700	159.100000	164.1900	-0.340%	6,266,392	-24.904%
2025-12-11	167.4800	167.5700	162.380000	164.7500	-2.179%	5,188,904	-25.159%
2025-12-10	158.6500	168.9300	158.110000	168.4200	+5.335%	7,503,449	-26.790%
2025-12-09	158.6000	162.4470	158.090000	159.8900	+0.934%	4,823,768	-22.884%
2025-12-08	161.9100	163.7700	156.310000	158.4100	-1.658%	4,834,478	-22.164%
2025-12-05	161.9500	163.1500	158.940000	161.0800	-0.758%	5,440,112	-23.454%
2025-12-04	160.3400	163.2600	157.870000	162.3100	+1.444%	5,414,975	-24.034%
2025-12-03	156.0000	161.2250	155.200000	160.0000	+2.021%	5,579,818	-22.938%
2025-12-02	153.4600	158.7399	152.130000	156.8300	+5.058%	8,429,278	-21.380%
2025-12-01	152.8000	155.5600	149.090000	149.2800	-5.900%	11,746,764	-17.404%
2025-11-28	160.0000	161.0000	157.850000	158.6400	-0.439%	4,200,902	-22.277%
2025-11-26	158.3200	160.5800	157.420000	159.3400	+1.252%	5,239,075	-22.618%
2025-11-25	154.5800	158.3100	151.380000	157.3700	+1.326%	8,587,888	-21.650%
2025-11-24	149.0200	156.3500	147.080000	155.3100	+5.081%	9,141,924	-20.610%
2025-11-21	144.5700	149.8800	142.430000	147.8000	+2.241%	10,260,292	-16.576%
2025-11-20	154.4850	154.8700	143.810000	144.5600	-0.986%	13,447,274	-14.707%
2025-11-19	141.7000	147.0500	140.612700	146.0000	+3.952%	9,571,852	-15.548%
2025-11-18	137.5000	142.4200	136.180000	140.4500	+0.372%	12,873,838	-12.211%
2025-11-17	143.6500	145.3000	138.710000	139.9300	-4.184%	12,531,785	-11.885%
2025-11-14	142.3300	149.7200	141.000000	146.0400	-0.205%	8,384,260	-15.571%
2025-11-13	153.8400	155.0000	143.800000	146.3400	-6.546%	11,351,208	-15.744%
2025-11-12	160.1100	160.4940	156.230000	156.5900	-1.479%	6,585,727	-21.259%
2025-11-11	156.8300	160.0400	155.520000	158.9400	+0.038%	5,344,189	-22.424%
2025-11-10	157.1150	159.6300	155.750000	158.8800	+4.245%	10,493,261	-22.394%
2025-11-07	153.9450	154.0000	146.880000	152.4100	-2.333%	11,322,687	-19.100%
2025-11-06	162.4250	163.0900	155.340000	156.0500	-4.217%	10,029,969	-20.987%
2025-11-05	159.5600	166.6850	156.231000	162.9200	+1.230%	9,710,580	-24.319%
2025-11-04	163.0650	174.1339	160.460000	160.9400	-6.939%	16,121,559	-23.388%
2025-11-03	175.5000	178.3752	169.720000	172.9400	-0.529%	14,624,259	-28.704%
2025-10-31	178.9500	179.7600	171.690000	173.8600	+0.144%	10,953,274	-29.081%
2025-10-30	176.9250	178.2300	172.690000	173.6100	-3.017%	9,394,477	-28.979%
2025-10-29	180.0000	182.1900	176.300000	179.0100	+0.028%	10,790,096	-31.121%
2025-10-28	173.4250	179.6000	172.800000	178.9600	+2.228%	7,167,845	-31.102%
2025-10-27	174.7800	176.8800	172.635000	175.0600	+1.220%	9,929,506	-29.567%
2025-10-24	168.5000	174.7400	168.500000	172.9500	+3.544%	8,382,276	-28.708%
2025-10-23	162.5000	167.6700	162.140700	167.0300	+3.099%	6,171,509	-26.181%
2025-10-22	162.4900	163.3500	159.234200	162.0100	-0.387%	6,207,043	-23.894%
2025-10-21	164.7900	165.2000	161.110000	162.6400	-1.257%	6,138,473	-24.188%
2025-10-20	159.4250	165.0800	159.425000	164.7100	+4.405%	6,266,170	-25.141%
2025-10-17	155.8800	158.9067	154.530000	157.7600	+0.760%	7,595,124	-21.843%
2025-10-16	160.7600	164.9500	155.890000	156.5700	+0.230%	8,937,717	-21.249%
2025-10-15	154.9500	158.6650	154.244000	156.2100	+2.178%	6,010,040	-21.068%
2025-10-14	148.4200	154.9199	145.160000	152.8800	-0.508%	8,698,219	-19.349%
2025-10-13	154.1150	154.9716	151.100000	153.6600	+1.748%	7,986,449	-19.758%
2025-10-10	164.0100	165.2535	150.601900	151.0200	-7.842%	12,431,506	-18.355%
2025-10-09	166.6950	167.5991	162.470300	163.8700	-1.538%	7,050,463	-24.757%
2025-10-08	163.0000	167.5400	163.000000	166.4300	+3.193%	7,366,628	-25.915%
2025-10-07	165.0000	168.3975	160.740000	161.2800	-1.957%	6,971,906	-23.549%
2025-10-06	166.5500	169.6900	162.810000	164.5000	+2.085%	11,317,597	-25.046%
2025-10-03	152.8800	162.6000	152.500000	161.1400	+6.504%	15,740,154	-23.483%
2025-10-02	151.2500	151.4700	147.855000	151.3000	+1.157%	7,272,336	-18.506%
2025-10-01	146.2800	151.7435	146.100000	149.5700	+0.646%	6,733,313	-17.564%
2025-09-30	147.9900	151.7800	145.470000	148.6100	-0.262%	9,254,605	-17.031%
2025-09-29	141.7500	149.5800	140.910000	149.0000	+6.239%	14,702,730	-17.248%
2025-09-26	143.1200	144.0000	139.500000	140.2500	-2.231%	7,259,536	-12.086%
2025-09-25	145.0000	145.1400	142.090000	143.4500	-3.615%	8,511,187	-14.047%
2025-09-24	150.7900	152.3100	148.280000	148.8300	-0.740%	5,559,529	-17.154%
2025-09-23	157.1000	157.1897	149.100000	149.9400	-4.570%	7,376,009	-17.767%
2025-09-22	153.1800	159.0100	151.810000	157.1200	+2.492%	7,020,654	-21.525%
2025-09-19	151.9600	155.1300	151.750000	153.3000	+0.782%	8,812,925	-19.569%
2025-09-18	149.5000	152.9300	148.190000	152.1100	+2.867%	6,485,760	-18.940%
2025-09-17	148.4700	149.1000	145.370100	147.8700	+0.448%	4,291,166	-16.616%
2025-09-16	149.0900	150.1700	145.200000	147.2100	-0.460%	5,453,814	-16.242%
2025-09-15	144.2400	148.2000	142.890000	147.8900	+3.145%	6,714,579	-16.627%
2025-09-12	143.5200	144.6200	141.520000	143.3800	-1.138%	4,911,589	-14.005%
2025-09-11	142.0500	146.9899	142.050000	145.0300	+1.990%	6,051,931	-14.983%
2025-09-10	144.5500	145.4600	141.300000	142.2000	-0.864%	7,362,068	-13.291%
2025-09-09	145.0250	146.6100	142.850000	143.4400	-1.901%	5,748,594	-14.041%
2025-09-08	147.5600	148.5700	144.078400	146.2200	-0.409%	5,782,068	-15.675%
2025-09-05	146.5900	147.9700	144.920000	146.8200	+1.151%	5,727,702	-16.020%
2025-09-04	140.9050	145.6100	140.073200	145.1500	+3.516%	6,538,657	-15.053%
2025-09-03	140.0000	140.9865	138.112700	140.2200	+0.849%	3,531,532	-12.067%
2025-09-02	136.9500	139.3200	133.400000	139.0400	-1.586%	5,082,282	-11.320%
2025-08-29	141.4300	143.0900	139.910000	141.2800	-0.184%	4,617,005	-12.727%
2025-08-28	140.8200	144.2000	140.590000	141.5400	+1.179%	6,339,616	-12.887%
2025-08-27	142.0800	142.5000	137.280100	139.8900	-0.682%	5,272,225	-11.859%
2025-08-26	140.8900	141.1800	139.120000	140.8500	+0.228%	4,409,033	-12.460%
2025-08-25	140.7500	142.8564	139.500000	140.5300	-1.112%	4,944,975	-12.261%
2025-08-22	136.7800	143.1700	135.385000	142.1100	+3.973%	7,649,750	-13.236%
2025-08-21	136.2600	137.9600	134.880000	136.6800	-0.444%	4,420,400	-9.789%
2025-08-20	137.9200	138.5300	134.750000	137.2900	-1.408%	7,255,986	-10.190%
2025-08-19	143.0000	144.4100	138.970000	139.2500	-2.697%	6,339,544	-11.454%
2025-08-18	141.3850	143.3700	140.070000	143.1100	+1.159%	4,435,692	-13.842%
2025-08-15	144.2700	145.2200	140.700100	141.4700	-1.941%	7,198,849	-12.844%
2025-08-14	148.3750	148.5000	142.930000	144.2700	-3.878%	9,499,666	-14.535%
2025-08-13	150.2100	151.6500	148.390000	150.0900	+0.529%	6,660,684	-17.849%
2025-08-12	148.0250	150.7000	147.080000	149.3000	+1.220%	7,176,148	-17.415%
2025-08-11	150.7550	153.3200	147.220000	147.5000	-1.410%	10,131,027	-16.407%
2025-08-08	150.4900	150.7300	148.030000	149.6100	-0.966%	9,571,003	-17.586%
2025-08-07	154.4600	156.8500	147.500100	151.0700	-2.473%	15,934,840	-18.382%
2025-08-06	145.1600	156.3899	145.110000	154.9000	+21.969%	38,572,096	-20.400%
2025-08-05	125.0000	127.2300	123.000000	127.0000	+1.430%	9,223,309	-2.913%
2025-08-04	120.2300	125.4900	120.230000	125.2100	+5.573%	6,881,693	-1.525%
2025-08-01	118.0500	120.1900	115.950000	118.6000	-2.954%	9,886,738	+3.963%
2025-07-31	125.3500	126.5800	122.050000	122.2100	-0.650%	8,493,505	+0.892%
2025-07-30	123.9700	125.9400	122.160000	123.0100	-1.474%	6,702,702	+0.236%
2025-07-29	126.5950	127.6200	123.280000	124.8500	-1.569%	5,911,789	-1.241%
2025-07-28	126.1000	128.1500	125.810100	126.8400	+1.937%	5,335,823	-2.791%
2025-07-25	122.1900	125.5700	121.600000	124.4300	+1.925%	6,935,305	-0.908%
2025-07-24	122.8500	122.8500	120.710000	122.0800	-0.106%	4,313,070	+0.999%
2025-07-23	122.8100	123.1100	118.870000	122.2100	-1.213%	8,523,610	+0.892%
2025-07-22	126.5950	127.2380	122.540000	123.7100	-3.675%	9,045,397	-0.331%
2025-07-21	126.8350	129.2900	126.600000	128.4300	+1.070%	6,419,807	-3.994%
2025-07-18	127.8300	129.0800	125.890000	127.0700	+0.252%	8,473,645	-2.967%
2025-07-17	120.0400	127.3399	119.670000	126.7500	+5.625%	13,380,625	-2.722%
2025-07-16	114.2900	120.1800	112.590000	120.0000	+4.302%	12,714,129	+2.750%
2025-07-15	116.9900	118.6500	114.650000	115.0500	-1.448%	5,440,481	+7.171%
2025-07-14	112.9000	118.4600	111.725000	116.7400	+4.130%	10,225,366	+5.619%
2025-07-11	114.0300	116.3100	111.390000	112.1100	-2.648%	5,582,784	+9.981%
2025-07-10	114.4600	116.5400	112.360000	115.1600	+0.735%	6,837,733	+7.068%
2025-07-09	113.1700	114.9300	112.590000	114.3200	+1.636%	6,125,808	+7.855%
2025-07-08	117.4140	118.3500	111.330000	112.4800	-3.583%	7,718,012	+9.619%
2025-07-07	115.9500	117.0700	114.890000	116.6600	+0.120%	5,420,494	+5.692%
2025-07-03	114.9800	117.4600	114.970000	116.5200	+1.525%	3,782,144	+5.819%
2025-07-02	111.8000	117.1750	111.780000	114.7700	+1.864%	6,726,143	+7.432%
2025-07-01	114.3100	116.1200	112.070000	112.6700	-2.323%	5,537,867	+9.435%
2025-06-30	115.0900	116.6000	113.960000	115.3500	+1.496%	7,107,469	+6.892%
2025-06-27	113.0900	115.0600	111.910100	113.6500	+0.513%	6,377,920	+8.491%
2025-06-26	113.7600	113.7600	108.330000	113.0700	-0.720%	11,368,234	+9.047%
2025-06-25	114.2800	114.5000	112.860000	113.8900	-0.463%	9,134,688	+8.262%
2025-06-24	112.2300	115.1600	111.850000	114.4200	+4.037%	8,907,543	+7.761%
2025-06-23	106.1950	110.0600	103.911700	109.9800	+3.365%	8,834,016	+12.111%
2025-06-20	107.7200	109.1200	105.730000	106.4000	+0.406%	10,354,895	+15.883%
2025-06-18	106.5200	107.7002	105.300000	105.9700	-0.526%	5,960,442	+16.354%
2025-06-17	107.3000	108.5400	106.340000	106.5300	-1.698%	4,910,867	+15.742%
2025-06-16	107.9600	109.4800	107.010000	108.3700	+2.876%	7,266,556	+13.777%
2025-06-13	105.5300	107.0100	104.660000	105.3400	-3.544%	7,979,447	+17.050%
2025-06-12	113.2500	113.5700	108.870000	109.2100	-4.311%	8,669,282	+12.902%
2025-06-11	111.6250	117.3599	111.290000	114.1300	+3.510%	14,078,071	+8.035%
2025-06-10	108.3600	110.6100	107.350000	110.2600	+2.282%	6,548,526	+11.827%
2025-06-09	110.4200	111.0000	107.760000	107.8000	-3.240%	7,738,770	+14.378%
2025-06-06	106.9910	112.0800	106.660000	111.4100	+6.074%	8,736,334	+10.672%
2025-06-05	104.0000	106.5600	103.100000	105.0300	+1.400%	11,098,124	+17.395%
2025-06-04	105.4400	105.7500	102.810000	103.5800	-1.456%	7,465,147	+19.038%
2025-06-03	104.8000	106.5600	104.290000	105.1100	-1.342%	7,236,201	+17.306%
2025-06-02	106.2550	107.3500	103.730000	106.5400	-0.634%	5,341,427	+15.731%
2025-05-30	107.3150	107.6900	103.910000	107.2200	-0.446%	12,183,250	+14.997%
2025-05-29	109.6950	110.6800	107.150000	107.7000	+0.551%	6,642,102	+14.485%
2025-05-28	106.5300	108.1400	105.570100	107.1100	+0.347%	6,823,365	+15.115%
2025-05-27	104.3550	107.4800	103.900000	106.7400	+5.152%	7,556,564	+15.514%
2025-05-23	100.8100	102.9600	100.310000	101.5100	-1.723%	5,999,459	+21.466%
2025-05-22	102.4200	104.7600	101.780000	103.2900	+0.948%	6,216,351	+19.373%
2025-05-21	104.9900	105.5799	101.550000	102.3200	-3.862%	9,251,257	+20.504%
2025-05-20	108.6300	109.0900	104.612700	106.4300	-2.447%	8,294,533	+15.851%
2025-05-19	108.8100	109.9200	106.820000	109.1000	-1.490%	9,809,745	+13.016%
2025-05-16	111.5600	112.3800	109.797400	110.7500	+0.490%	96,081,410	+11.332%
2025-05-15	109.9250	111.7300	108.390000	110.2100	-1.113%	13,577,332	+11.877%
2025-05-14	108.4100	111.8800	108.250000	111.4500	+3.501%	16,383,983	+10.633%
2025-05-13	106.3500	109.0000	106.060000	107.6800	+3.201%	14,517,909	+14.506%
2025-05-12	104.0000	106.3500	99.010000	104.3400	+13.697%	30,713,689	+18.171%
2025-05-09	94.4700	94.9100	88.900000	91.7700	-2.372%	15,360,731	+34.358%
2025-05-08	89.6850	95.8200	88.140000	94.0000	-0.529%	36,455,375	+31.170%
2025-05-07	94.6650	96.6000	94.230000	94.5000	+0.714%	14,790,664	+30.476%
2025-05-06	97.0500	97.4000	93.580100	93.8300	-4.625%	13,082,116	+31.408%
2025-05-05	95.4000	99.4600	95.242000	98.3800	-0.877%	7,652,412	+25.330%
2025-05-02	98.1000	100.4900	97.630000	99.2500	+2.309%	11,140,777	+24.232%
2025-05-01	98.2150	98.8900	95.550000	97.0100	+2.116%	8,287,955	+27.100%
2025-04-30	96.1350	96.1350	92.400000	95.0000	-3.963%	13,233,226	+29.789%
2025-04-29	98.8300	99.8174	97.840000	98.9200	+0.355%	6,797,168	+24.646%
2025-04-28	96.8500	99.0700	96.500000	98.5700	+1.493%	5,892,885	+25.089%
2025-04-25	95.7900	98.6400	95.360100	97.1200	+2.103%	7,824,831	+26.956%
2025-04-24	90.6450	95.2650	89.410000	95.1200	+4.573%	7,847,323	+29.626%
2025-04-23	91.5300	95.4500	89.920000	90.9600	+6.125%	14,028,990	+35.554%
2025-04-22	82.9900	86.6100	81.640000	85.7100	+4.985%	8,663,969	+43.857%
2025-04-21	82.2700	83.1400	80.350000	81.6400	-2.403%	8,153,036	+51.029%
2025-04-17	84.0000	85.0800	81.840100	83.6500	-0.369%	11,592,872	+47.400%
2025-04-16	81.6100	85.3500	81.320000	83.9600	+0.060%	8,811,928	+46.856%
2025-04-15	82.7100	84.6800	81.930000	83.9100	+1.377%	6,986,379	+46.943%
2025-04-14	87.0600	88.2700	81.915000	82.7700	-1.123%	10,460,435	+48.967%
2025-04-11	84.7250	85.2099	78.000000	83.7100	-1.087%	18,099,213	+47.294%
2025-04-10	87.2400	87.3970	81.387200	84.6300	-7.407%	16,133,730	+45.693%
2025-04-09	75.3800	94.1400	74.670000	91.4000	+18.563%	26,917,447	+34.902%
2025-04-08	83.9300	86.3600	75.230000	77.0900	-2.195%	18,606,174	+59.943%
2025-04-07	70.2950	83.4700	69.990000	78.8200	+2.510%	22,525,914	+56.432%
2025-04-04	77.4800	78.2700	69.840000	76.8900	-6.562%	29,707,523	+60.359%
2025-04-03	87.3250	87.7000	81.250000	82.2900	-18.241%	28,920,183	+49.836%
2025-04-02	95.0250	101.4500	94.650000	100.6500	+3.083%	7,892,018	+22.504%
2025-04-01	95.8000	99.5400	93.960000	97.6400	+2.262%	10,309,366	+26.280%
2025-03-31	92.7200	96.1100	89.235000	95.4800	-1.241%	15,801,876	+29.137%
2025-03-28	99.1500	100.2600	95.861000	96.6800	-5.696%	13,202,790	+27.534%
2025-03-27	102.3200	103.7100	99.730000	102.5200	-1.688%	7,639,465	+20.269%
2025-03-26	109.1700	109.4200	103.050000	104.2800	-5.045%	7,166,986	+18.239%
2025-03-25	109.9900	111.0000	108.750400	109.8200	+0.494%	5,649,761	+12.275%
2025-03-24	106.9500	110.6800	106.795000	109.2800	+4.865%	10,080,885	+12.829%
2025-03-21	100.2700	104.4300	99.199700	104.2100	+2.317%	8,496,344	+18.319%
2025-03-20	98.4600	104.1900	98.460000	101.8500	+0.305%	8,569,657	+21.060%
2025-03-19	99.6250	103.1700	97.650000	101.5400	+8.010%	17,634,924	+21.430%
2025-03-18	95.9000	96.1200	92.910000	94.0100	-2.671%	5,289,523	+31.156%
2025-03-17	95.0200	98.4300	94.581100	96.5900	+1.834%	5,656,528	+27.653%
2025-03-14	94.6100	95.8300	93.060000	94.8500	+4.703%	6,991,124	+29.995%
2025-03-13	95.1700	95.5300	89.100000	90.5900	-6.154%	11,018,657	+36.108%
2025-03-12	96.6700	99.1347	95.290000	96.5300	+3.852%	8,478,270	+27.732%
2025-03-11	92.7500	95.1085	91.150432	92.9500	+0.216%	12,102,974	+32.652%
2025-03-10	96.0700	96.1869	91.690000	92.7500	-7.370%	16,136,164	+32.938%
2025-03-07	100.8500	103.5000	95.360000	100.1300	-2.303%	12,864,150	+23.140%
2025-03-06	103.5100	109.4500	101.360000	102.4900	-3.448%	12,023,467	+20.304%
2025-03-05	102.7600	106.6500	101.590000	106.1500	+4.345%	8,238,453	+16.156%
2025-03-04	103.6100	104.1928	97.850000	101.7300	-4.551%	13,864,627	+21.203%
2025-03-03	112.8900	115.2085	104.810000	106.5800	-4.839%	7,744,497	+15.688%
2025-02-28	109.0000	112.0900	107.580000	112.0000	+1.056%	6,328,136	+10.089%
2025-02-27	114.8500	115.5900	110.150000	110.8300	-2.120%	5,742,186	+11.251%
2025-02-26	111.8800	114.8000	110.840000	113.2300	+2.055%	4,806,545	+8.893%
2025-02-25	113.2900	115.0000	107.000000	110.9500	-3.923%	9,881,574	+11.131%
2025-02-24	115.5600	117.0300	109.810000	115.4800	-0.069%	8,436,939	+6.772%
2025-02-21	125.2000	125.5000	115.300000	115.5600	-6.406%	9,937,944	+6.698%
2025-02-20	126.9000	126.9500	120.800000	123.4700	-3.282%	8,832,398	-0.138%
2025-02-19	129.0500	129.0500	124.400000	127.6600	-1.276%	7,755,970	-3.415%
2025-02-18	129.0800	129.3800	124.190000	129.3100	+0.748%	7,190,650	-4.648%
2025-02-14	125.7600	128.5700	123.880000	128.3500	+0.548%	8,474,982	-3.935%
2025-02-13	121.0000	128.0000	120.100000	127.6500	+5.942%	10,903,754	-3.408%
2025-02-12	119.0500	122.4900	116.700000	120.4900	-2.508%	12,997,209	+2.332%